SLGN Historical Prices

Summary

Key Stock Metrics

44.37

(April 9, 2025)

52-Week Low

58.14

(November 27, 2024)

52-Week High

58.14

(November 27, 2024)

All-Time High

46.37

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-02-14	2.84	2.88	2.73	2.77	27013600
1997-02-18	2.77	2.78	2.73	2.78	7928000
1997-02-19	2.80	2.95	2.80	2.94	2930400
1997-02-20	2.94	3.03	2.94	2.98	2388800
1997-02-21	2.98	3.02	2.98	3.00	2418400
1997-02-24	3.02	3.05	2.97	3.00	2282400
1997-02-25	3.06	3.06	3.02	3.06	501600
1997-02-26	3.06	3.08	3.05	3.05	1400000
1997-02-27	3.08	3.08	3.06	3.06	476000
1997-02-28	3.08	3.22	3.06	3.19	828000
1997-03-03	3.19	3.28	3.19	3.25	330400
1997-03-04	3.25	3.27	3.17	3.17	845600
1997-03-05	3.22	3.23	3.14	3.14	1067200
1997-03-06	3.14	3.16	3.08	3.11	3412800
1997-03-07	3.06	3.06	3.02	3.06	364800
1997-03-10	3.02	3.16	3.02	3.16	1096800
1997-03-11	3.14	3.17	3.14	3.16	378400
1997-03-12	3.14	3.20	3.14	3.17	620800
1997-03-13	3.20	3.20	3.17	3.17	512800
1997-03-14	3.17	3.20	3.17	3.17	113600
1997-03-17	3.14	3.16	3.09	3.09	177600
1997-03-18	3.09	3.14	3.09	3.11	249600
1997-03-19	3.11	3.16	3.11	3.13	1416000
1997-03-20	3.11	3.14	3.11	3.11	38400
1997-03-21	3.11	3.16	3.05	3.06	180000
1997-03-24	3.06	3.06	3.05	3.05	234400
1997-03-25	3.05	3.09	3.05	3.09	675200
1997-03-26	3.09	3.11	3.06	3.11	126400
1997-03-27	3.09	3.13	3.08	3.09	869600
1997-03-31	3.09	3.13	3.09	3.13	956000
1997-04-01	3.09	3.13	3.09	3.13	328800
1997-04-02	3.09	3.14	3.09	3.14	743200
1997-04-03	3.11	3.14	3.11	3.14	57600
1997-04-04	3.13	3.14	3.13	3.14	21600
1997-04-07	3.13	3.19	3.13	3.14	105600
1997-04-08	3.13	3.19	3.13	3.19	257600
1997-04-09	3.20	3.22	3.19	3.22	281600
1997-04-10	3.22	3.22	3.19	3.19	28800
1997-04-11	3.20	3.25	3.19	3.23	204000
1997-04-14	3.22	3.25	3.22	3.25	132800
1997-04-15	3.25	3.25	3.22	3.22	10400
1997-04-16	3.25	3.31	3.22	3.31	526400
1997-04-17	3.31	3.31	3.30	3.30	86400
1997-04-18	3.30	3.32	3.30	3.32	48800
1997-04-21	3.34	3.34	3.30	3.34	59200
1997-04-22	3.30	3.36	3.30	3.30	68800
1997-04-23	3.36	3.50	3.34	3.42	587200
1997-04-24	3.47	3.47	3.41	3.41	153600
1997-04-25	3.41	3.41	3.31	3.33	265600
1997-04-28	3.31	3.38	3.31	3.33	502400
1997-04-29	3.31	3.38	3.31	3.38	28800
1997-04-30	3.31	3.32	3.31	3.31	58400
1997-05-01	3.38	3.41	3.34	3.41	696800
1997-05-02	3.41	3.50	3.41	3.42	649600
1997-05-05	3.42	3.42	3.22	3.30	766400
1997-05-06	3.31	3.31	3.28	3.28	636800
1997-05-07	3.30	3.34	3.28	3.28	794400
1997-05-08	3.34	3.34	3.25	3.25	216000
1997-05-09	3.27	3.30	3.25	3.26	633600
1997-05-12	3.25	3.28	3.25	3.28	52800
1997-05-13	3.22	3.22	3.09	3.14	607200
1997-05-14	3.16	3.25	3.16	3.22	503200
1997-05-15	3.25	3.25	3.22	3.22	554400
1997-05-16	3.22	3.25	3.22	3.22	389600
1997-05-19	3.25	3.25	3.22	3.25	440000
1997-05-20	3.22	3.22	3.17	3.17	164000
1997-05-21	3.22	3.23	3.09	3.09	576800
1997-05-22	3.16	3.16	3.09	3.16	1183200
1997-05-23	3.16	3.16	3.09	3.16	688800
1997-05-27	3.16	3.34	3.16	3.34	2762400
1997-05-28	3.38	3.42	3.31	3.42	421600
1997-05-29	3.42	3.55	3.36	3.52	809600
1997-05-30	3.53	3.84	3.47	3.75	639200
1997-06-02	3.75	3.75	3.64	3.66	760000
1997-06-03	3.66	3.88	3.66	3.88	499200
1997-06-04	3.88	4.17	3.88	4.14	1276800
1997-06-05	4.14	4.34	4.13	4.34	676800
1997-06-06	4.34	4.34	4.31	4.34	77600
1997-06-09	4.31	4.38	4.31	4.34	384800
1997-06-10	4.31	4.38	4.31	4.34	116800
1997-06-11	4.38	4.47	4.38	4.47	212000
1997-06-12	4.47	4.50	4.44	4.44	95200
1997-06-13	4.47	4.47	4.44	4.47	162400
1997-06-16	4.44	4.50	4.44	4.50	66400
1997-06-17	4.50	4.56	4.44	4.56	118400
1997-06-18	4.50	4.56	4.50	4.50	86400
1997-06-19	4.56	4.56	4.44	4.47	195200
1997-06-20	4.50	4.50	4.44	4.44	41600
1997-06-23	4.44	4.47	4.44	4.45	258400
1997-06-24	4.47	4.52	4.45	4.52	486400
1997-06-25	4.47	4.53	4.47	4.53	311200
1997-06-26	4.50	4.53	4.50	4.52	238400
1997-06-27	4.52	4.59	4.50	4.59	977600
1997-06-30	4.58	4.95	4.56	4.84	1601600
1997-07-01	4.83	4.89	4.63	4.75	415200
1997-07-02	4.58	4.63	4.58	4.63	197600
1997-07-03	4.63	4.63	4.59	4.61	48800
1997-07-07	4.63	4.72	4.59	4.69	581600
1997-07-08	4.69	4.69	4.56	4.59	496800
1997-07-09	4.59	4.59	4.56	4.58	173600
1997-07-10	4.56	4.58	4.56	4.58	43200
1997-07-11	4.56	4.63	4.56	4.63	43200
1997-07-14	4.60	4.63	4.58	4.61	90400
1997-07-15	4.58	4.67	4.58	4.67	99200
1997-07-16	4.70	4.78	4.70	4.77	548800
1997-07-17	4.83	4.83	4.77	4.80	99200
1997-07-18	4.77	4.83	4.77	4.78	88800
1997-07-21	4.78	4.83	4.78	4.81	125600
1997-07-22	4.77	4.80	4.77	4.80	20800
1997-07-23	4.77	4.83	4.77	4.83	75200
1997-07-24	4.83	4.83	4.78	4.78	5600
1997-07-25	4.83	4.83	4.78	4.80	64800
1997-07-28	4.78	4.89	4.78	4.89	56000
1997-07-29	4.86	4.86	4.78	4.80	348000
1997-07-30	4.78	4.78	4.59	4.64	3277600
1997-07-31	4.64	4.66	4.56	4.60	201600
1997-08-01	4.61	4.61	4.56	4.59	22400
1997-08-04	4.59	4.61	4.56	4.61	28000
1997-08-05	4.61	4.61	4.56	4.59	124800
1997-08-06	4.59	4.64	4.55	4.59	307200
1997-08-07	4.66	4.66	4.63	4.63	120000
1997-08-08	4.64	4.64	4.59	4.63	124800
1997-08-11	4.63	4.63	4.60	4.63	80800
1997-08-12	4.63	4.63	4.59	4.59	16800
1997-08-13	4.56	4.63	4.56	4.56	25600
1997-08-14	4.56	4.66	4.56	4.64	77600
1997-08-15	4.59	4.72	4.59	4.66	159200
1997-08-18	4.66	4.69	4.59	4.63	103200
1997-08-19	4.59	4.63	4.56	4.63	32000
1997-08-20	4.69	4.88	4.66	4.78	151200
1997-08-21	4.78	4.91	4.78	4.88	11200
1997-08-22	4.78	5.00	4.69	5.00	201600
1997-08-25	4.98	5.16	4.94	5.10	864000
1997-08-26	5.06	5.16	5.06	5.16	300000
1997-08-27	5.06	5.16	5.03	5.03	24800
1997-08-28	5.03	5.13	5.03	5.03	194400
1997-08-29	5.13	5.13	5.13	5.13	22400
1997-09-02	5.16	5.19	5.08	5.13	298400
1997-09-03	5.19	5.19	5.13	5.19	412800
1997-09-04	5.13	5.19	5.13	5.13	172000
1997-09-05	5.19	5.19	5.19	5.19	50400
1997-09-08	5.19	5.19	4.98	5.09	94400
1997-09-09	5.09	5.09	5.00	5.03	16800
1997-09-10	5.08	5.13	5.06	5.13	28000
1997-09-11	5.03	5.13	5.03	5.08	301600
1997-09-12	5.13	5.13	5.05	5.05	187200
1997-09-15	5.11	5.11	5.06	5.08	264000
1997-09-16	5.09	5.13	5.06	5.13	595200
1997-09-17	5.09	5.13	5.08	5.13	456800
1997-09-18	5.19	5.19	5.19	5.19	56800
1997-09-19	5.09	5.11	5.09	5.09	100000
1997-09-22	5.19	5.19	5.09	5.19	14400
1997-09-23	5.19	5.19	5.19	5.19	113600
1997-09-24	5.16	5.17	5.11	5.11	372800
1997-09-25	5.19	5.19	5.06	5.09	344800
1997-09-26	5.06	5.09	5.00	5.00	27200
1997-09-29	5.08	5.09	5.08	5.09	20000
1997-09-30	5.00	5.09	5.00	5.00	70400
1997-10-01	5.03	5.03	5.00	5.00	13600
1997-10-02	4.91	5.03	4.91	4.91	16000
1997-10-03	5.03	5.03	4.81	4.81	424000
1997-10-06	4.83	4.91	4.83	4.91	52800
1997-10-07	4.87	4.87	4.83	4.83	36800
1997-10-08	4.88	4.88	4.83	4.84	261600
1997-10-09	4.75	4.81	4.73	4.73	20800
1997-10-10	4.72	4.77	4.72	4.72	124800
1997-10-13	4.72	4.73	4.72	4.72	39200
1997-10-14	4.73	4.73	4.64	4.64	1268000
1997-10-15	4.59	4.69	4.59	4.59	127200
1997-10-16	4.59	4.69	4.56	4.56	56000
1997-10-17	4.56	4.59	4.56	4.59	40800
1997-10-20	4.56	4.59	4.56	4.59	153600
1997-10-21	4.59	4.59	4.56	4.56	18400
1997-10-22	4.56	4.59	4.56	4.59	59200
1997-10-23	4.56	4.56	4.47	4.47	100800
1997-10-24	4.44	4.44	4.44	4.44	2400
1997-10-27	4.44	4.44	4.30	4.30	146400
1997-10-28	4.25	4.36	4.20	4.36	1284800
1997-10-29	4.33	4.42	4.33	4.42	212000
1997-10-30	4.44	4.44	4.34	4.34	20800
1997-10-31	4.34	4.41	4.34	4.41	33600
1997-11-03	4.44	4.44	4.34	4.44	116800
1997-11-04	4.44	4.44	4.38	4.44	124800
1997-11-05	4.38	4.41	4.38	4.38	570400
1997-11-06	4.38	4.41	4.38	4.41	27200
1997-11-07	4.41	4.41	4.34	4.41	112000
1997-11-10	4.41	4.41	4.34	4.38	50400
1997-11-11	4.36	4.38	4.34	4.38	168000
1997-11-12	4.38	4.38	4.35	4.35	8800
1997-11-13	4.34	4.36	4.34	4.34	87200
1997-11-14	4.38	4.38	4.34	4.34	11200
1997-11-17	4.38	4.38	4.34	4.35	236800
1997-11-18	4.38	4.38	4.38	4.38	2400
1997-11-19	4.36	4.36	4.36	4.36	2400
1997-11-20	4.34	4.34	4.34	4.34	800
1997-11-21	4.34	4.38	4.34	4.38	32000
1997-11-24	4.38	4.38	4.34	4.38	216800
1997-11-25	4.34	4.35	4.34	4.34	72800
1997-11-26	4.35	4.38	4.31	4.31	29600
1997-11-28	4.38	4.38	4.34	4.34	13600
1997-12-01	4.38	4.38	4.34	4.34	208800
1997-12-02	4.38	4.38	4.34	4.34	79200
1997-12-03	4.28	4.36	4.19	4.19	2109600
1997-12-05	4.20	4.20	4.20	4.20	8000
1997-12-08	4.19	4.25	4.19	4.25	24800
1997-12-09	4.25	4.25	4.19	4.22	52000
1997-12-10	4.19	4.19	4.09	4.09	94400
1997-12-11	4.06	4.13	4.00	4.00	20800
1997-12-12	4.00	4.00	3.97	4.00	17600
1997-12-15	4.03	4.03	3.91	3.91	28000
1997-12-16	3.97	3.97	3.61	3.70	2532800
1997-12-17	3.73	3.73	3.56	3.61	1649600
1997-12-18	3.56	3.70	3.56	3.61	4140800
1997-12-19	3.61	3.70	3.61	3.66	125600
1997-12-22	3.61	3.66	3.61	3.63	736800
1997-12-23	3.63	3.66	3.59	3.59	86400
1997-12-24	3.59	3.66	3.59	3.66	8800
1997-12-26	3.69	3.69	3.63	3.69	15200
1997-12-29	3.69	3.69	3.63	3.69	98400
1997-12-30	3.72	3.72	3.66	3.69	28000
1997-12-31	3.66	4.06	3.66	4.06	127200
1998-01-02	4.13	4.13	3.91	3.91	36000
1998-01-05	4.00	4.00	3.88	3.88	150400
1998-01-06	3.94	4.00	3.88	3.88	253600
1998-01-07	3.91	3.92	3.77	3.77	112800
1998-01-08	3.84	3.84	3.77	3.84	3200
1998-01-09	3.72	3.72	3.66	3.72	211200
1998-01-12	3.72	3.72	3.66	3.66	20800
1998-01-13	3.67	3.72	3.66	3.69	326400
1998-01-14	3.69	3.73	3.61	3.67	918400
1998-01-15	3.67	3.67	3.66	3.66	56800
1998-01-16	3.69	3.69	3.52	3.53	453600
1998-01-20	3.56	3.56	3.52	3.54	198400
1998-01-21	3.52	3.58	3.52	3.55	702400
1998-01-22	3.56	3.58	3.48	3.50	80800
1998-01-23	3.50	3.52	3.50	3.50	51200
1998-01-26	3.49	3.49	3.49	3.49	800
1998-01-27	3.52	3.52	3.44	3.44	325600
1998-01-28	3.44	3.50	3.44	3.47	209600
1998-01-29	3.44	3.48	3.44	3.48	180000
1998-01-30	3.48	3.48	3.44	3.45	321600
1998-02-02	3.45	3.45	3.44	3.44	703200
1998-02-03	3.44	3.45	3.42	3.42	2478400
1998-02-04	3.44	3.45	3.42	3.42	756800
1998-02-05	3.42	3.44	3.42	3.42	388000
1998-02-06	3.42	3.44	3.42	3.44	1476000
1998-02-09	3.44	3.52	3.41	3.52	2712800
1998-02-10	3.52	3.58	3.50	3.51	903200
1998-02-11	3.58	3.58	3.51	3.58	232800
1998-02-12	3.55	3.58	3.50	3.56	356000
1998-02-13	3.56	3.56	3.47	3.56	212800
1998-02-17	3.56	3.59	3.48	3.59	98400
1998-02-18	3.52	4.31	3.52	4.19	1156000
1998-02-19	4.19	4.58	4.11	4.45	1986400
1998-02-20	4.45	4.45	4.31	4.36	350400
1998-02-23	4.38	4.38	4.33	4.34	220000
1998-02-24	4.31	4.38	4.31	4.36	1102400
1998-02-25	4.36	4.41	4.36	4.41	436800
1998-02-26	4.41	4.41	4.41	4.41	37600
1998-02-27	4.37	4.53	4.36	4.41	648000
1998-03-02	4.45	4.50	4.41	4.45	507200
1998-03-03	4.44	4.44	4.38	4.44	269600
1998-03-04	4.44	4.44	4.44	4.44	20000
1998-03-05	4.41	4.41	4.41	4.41	6400
1998-03-06	4.42	4.44	4.41	4.41	31200
1998-03-09	4.41	4.44	4.41	4.44	20000
1998-03-10	4.44	4.44	4.41	4.42	57600
1998-03-11	4.44	4.44	4.42	4.44	16000
1998-03-12	4.41	4.44	4.41	4.44	20000
1998-03-13	4.44	4.44	4.41	4.44	58400
1998-03-16	4.44	4.44	4.41	4.41	67200
1998-03-17	4.44	4.47	4.44	4.47	30400
1998-03-18	4.47	4.47	4.42	4.47	43200
1998-03-19	4.42	4.47	4.40	4.42	20000
1998-03-20	4.39	4.47	4.39	4.39	56000
1998-03-23	4.47	4.47	4.39	4.39	571200
1998-03-24	4.41	4.41	4.39	4.39	410400
1998-03-25	4.41	4.41	4.38	4.39	374400
1998-03-26	4.39	4.41	4.38	4.39	1138400
1998-03-27	4.40	4.40	4.38	4.39	870400
1998-03-30	4.39	4.40	4.39	4.40	5600
1998-03-31	4.39	4.40	4.39	4.39	201600
1998-04-01	4.40	4.41	4.38	4.39	455200
1998-04-02	4.39	4.39	4.36	4.39	430400
1998-04-03	4.38	4.39	4.37	4.39	1494400
1998-04-06	4.38	4.39	4.37	4.39	180800
1998-04-07	4.37	4.39	4.37	4.37	123200
1998-04-08	4.38	4.38	4.31	4.32	79200
1998-04-09	4.31	4.33	4.27	4.27	510400
1998-04-13	4.27	4.27	4.27	4.27	101600
1998-04-14	4.30	4.31	4.30	4.31	78400
1998-04-15	4.28	4.31	4.28	4.30	94400
1998-04-16	4.31	4.31	4.28	4.31	276800
1998-04-17	4.28	4.39	4.28	4.39	54400
1998-04-20	4.38	4.41	4.36	4.36	55200
1998-04-21	4.42	4.50	4.41	4.47	92800
1998-04-22	4.48	4.50	4.47	4.50	50400
1998-04-23	4.47	4.50	4.45	4.47	73600
1998-04-24	4.48	4.48	4.42	4.47	19200
1998-04-27	4.39	4.48	4.39	4.48	122400
1998-04-28	4.48	4.48	4.31	4.33	99200
1998-04-29	4.38	4.38	4.34	4.38	36800
1998-04-30	4.34	4.38	4.34	4.38	18400
1998-05-01	4.38	4.45	4.38	4.45	21600
1998-05-04	4.46	4.46	4.38	4.45	17600
1998-05-05	4.41	4.48	4.38	4.43	193600
1998-05-06	4.38	4.38	4.36	4.38	85600
1998-05-07	4.36	4.38	4.36	4.37	118400
1998-05-08	4.36	4.38	4.36	4.38	96000
1998-05-11	4.38	4.38	4.28	4.38	119200
1998-05-12	4.38	4.38	4.28	4.38	117600
1998-05-13	4.27	4.38	4.27	4.33	186400
1998-05-14	4.30	4.34	4.30	4.34	8000
1998-05-15	4.34	4.34	4.28	4.30	27200
1998-05-18	4.30	4.31	4.27	4.28	100800
1998-05-19	4.34	4.34	4.30	4.30	4000
1998-05-20	4.30	4.30	4.27	4.27	36000
1998-05-21	4.30	4.30	4.27	4.30	12800
1998-05-22	4.27	4.27	4.18	4.22	97600
1998-05-26	4.19	4.19	4.05	4.06	88800
1998-05-27	4.02	4.02	4.00	4.02	384800
1998-05-28	4.02	4.05	4.02	4.05	34400
1998-05-29	4.06	4.16	4.06	4.16	36800
1998-06-01	4.20	4.20	4.06	4.08	33600
1998-06-02	4.20	4.20	4.06	4.13	326400
1998-06-03	4.20	4.22	4.06	4.06	66400
1998-06-04	4.06	4.17	4.06	4.16	286400
1998-06-05	4.16	4.16	4.00	4.09	791200
1998-06-08	4.09	4.09	4.06	4.08	75200
1998-06-09	4.12	4.23	3.97	3.97	254400
1998-06-10	3.91	4.00	3.91	3.93	56000
1998-06-11	3.93	3.93	3.67	3.73	98400
1998-06-12	3.66	3.98	3.66	3.94	74400
1998-06-15	4.00	4.00	3.81	3.91	194400
1998-06-16	3.91	3.91	3.81	3.91	8800
1998-06-17	3.91	3.95	3.84	3.84	60800
1998-06-18	3.84	3.94	3.81	3.91	264800
1998-06-19	3.81	3.91	3.81	3.84	81600
1998-06-22	3.88	3.88	3.78	3.84	85600
1998-06-23	3.78	3.84	3.78	3.81	52000
1998-06-24	3.84	3.84	3.78	3.83	1456800
1998-06-25	3.80	3.83	3.69	3.78	209600
1998-06-26	3.78	3.78	3.69	3.69	76000
1998-06-29	3.72	3.77	3.69	3.77	132000
1998-06-30	3.44	3.53	3.38	3.50	1852000
1998-07-01	3.47	3.53	3.41	3.41	414400
1998-07-02	3.50	3.50	3.41	3.41	103200
1998-07-06	3.45	3.53	3.41	3.41	170400
1998-07-07	3.44	3.52	3.38	3.39	100800
1998-07-08	3.45	3.45	3.30	3.33	828000
1998-07-09	3.42	3.42	3.30	3.30	325600
1998-07-10	3.30	3.42	3.30	3.42	32800
1998-07-13	3.36	3.42	3.30	3.39	387200
1998-07-14	3.31	3.38	3.31	3.34	42400
1998-07-15	3.30	3.34	3.30	3.30	379200
1998-07-16	3.32	3.42	3.30	3.42	571200
1998-07-17	3.42	3.42	3.30	3.42	166400
1998-07-20	3.36	3.36	3.31	3.31	1844000
1998-07-21	3.31	3.38	3.30	3.30	1715200
1998-07-22	3.38	3.38	3.30	3.34	356800
1998-07-23	3.30	3.47	3.30	3.30	204000
1998-07-24	3.31	3.47	3.30	3.30	162400
1998-07-27	3.33	3.47	3.30	3.47	60000
1998-07-28	3.47	3.47	3.30	3.32	145600
1998-07-29	3.38	3.38	3.30	3.34	936800
1998-07-30	3.34	3.48	3.30	3.48	4201600
1998-07-31	3.38	3.38	3.30	3.32	2267200
1998-08-03	3.31	3.31	3.26	3.29	202400
1998-08-04	3.29	3.29	2.97	3.09	1194400
1998-08-05	3.09	3.13	3.06	3.08	243200
1998-08-06	3.13	3.24	3.13	3.22	400000
1998-08-07	3.27	3.30	3.22	3.28	190400
1998-08-10	3.23	3.25	3.23	3.25	5600
1998-08-11	3.22	3.25	3.16	3.17	456800
1998-08-12	3.16	3.19	3.12	3.14	300800
1998-08-13	3.11	3.14	3.11	3.14	171200
1998-08-14	3.14	3.14	3.08	3.08	1013600
1998-08-17	3.14	3.16	3.08	3.09	158400
1998-08-18	3.12	3.23	3.12	3.23	3052800
1998-08-19	3.23	3.23	3.13	3.14	200800
1998-08-20	3.13	3.20	3.13	3.16	412800
1998-08-21	3.16	3.16	3.07	3.07	693600
1998-08-24	3.07	3.09	3.04	3.04	153600
1998-08-25	3.05	3.09	3.05	3.09	91200
1998-08-26	3.11	3.11	3.03	3.05	260000
1998-08-27	3.13	3.13	3.00	3.00	70400
1998-08-28	3.00	3.00	2.97	2.97	46400
1998-08-31	2.94	3.06	2.91	2.91	343200
1998-09-01	2.91	2.97	2.83	2.91	168000
1998-09-02	2.91	2.97	2.88	2.89	295200
1998-09-03	2.89	2.89	2.84	2.86	299200
1998-09-04	2.84	2.89	2.83	2.84	1446400
1998-09-08	2.88	2.88	2.83	2.84	176000
1998-09-09	2.83	2.86	2.80	2.80	103200
1998-09-10	2.75	2.80	2.58	2.58	152800
1998-09-11	2.69	2.91	2.58	2.91	375200
1998-09-14	2.89	2.94	2.75	2.94	341600
1998-09-15	2.80	2.81	2.75	2.75	20000
1998-09-16	2.72	2.75	2.72	2.72	41600
1998-09-17	2.81	2.81	2.70	2.72	72800
1998-09-18	2.83	2.83	2.66	2.66	204000
1998-09-21	2.70	2.75	2.66	2.75	36000
1998-09-22	2.75	2.75	2.67	2.70	116800
1998-09-23	2.72	2.72	2.67	2.68	39200
1998-09-24	2.69	2.77	2.68	2.70	103200
1998-09-25	2.69	2.72	2.66	2.70	173600
1998-09-28	2.70	2.75	2.70	2.75	72000
1998-09-29	2.75	3.00	2.72	2.92	112000
1998-09-30	2.94	2.97	2.88	2.97	392000
1998-10-01	3.03	3.03	2.84	2.84	34400
1998-10-02	2.84	2.95	2.84	2.86	204000
1998-10-05	2.94	2.94	2.69	2.69	188000
1998-10-06	2.88	2.88	2.66	2.83	95200
1998-10-07	2.66	2.81	2.53	2.75	78400
1998-10-08	2.70	2.73	2.50	2.73	28000
1998-10-09	2.52	2.64	2.50	2.55	547200
1998-10-12	2.58	2.59	2.50	2.55	41600
1998-10-13	2.50	2.52	2.47	2.52	11200
1998-10-14	2.56	2.56	2.52	2.54	22400
1998-10-15	2.56	2.56	2.56	2.56	800
1998-10-16	2.56	2.56	2.47	2.53	52000
1998-10-19	2.53	2.53	2.44	2.50	137600
1998-10-20	2.50	2.52	2.44	2.52	180000
1998-10-21	2.52	2.52	2.39	2.52	1228800
1998-10-22	2.52	2.89	2.50	2.89	260800
1998-10-23	2.89	3.25	2.87	3.14	231200
1998-10-26	3.30	3.30	3.16	3.16	100000
1998-10-27	3.13	3.14	3.06	3.14	66400
1998-10-28	3.14	3.14	3.06	3.07	398400
1998-10-29	3.08	3.09	3.06	3.07	143200
1998-10-30	3.14	3.14	3.06	3.13	115200
1998-11-02	3.06	3.09	3.06	3.08	579200
1998-11-03	3.06	3.14	3.06	3.06	241600
1998-11-04	3.06	3.14	3.06	3.09	62400
1998-11-05	3.14	3.48	3.10	3.34	708000
1998-11-06	3.38	3.48	3.34	3.48	80000
1998-11-09	3.48	3.48	3.30	3.34	619200
1998-11-10	3.34	3.38	3.31	3.32	313600
1998-11-11	3.41	3.41	3.31	3.41	147200
1998-11-12	3.41	3.41	3.31	3.41	69600
1998-11-13	3.36	3.41	3.31	3.34	392800
1998-11-16	3.33	3.38	3.25	3.38	386400
1998-11-17	3.32	3.38	3.27	3.27	27200
1998-11-18	3.25	3.33	3.25	3.30	224800
1998-11-19	3.29	3.38	3.29	3.38	98400
1998-11-20	3.31	3.38	3.31	3.38	11200
1998-11-23	3.31	3.35	3.27	3.27	38400
1998-11-24	3.27	3.30	3.26	3.30	77600
1998-11-25	3.30	3.30	3.30	3.30	4000
1998-11-30	3.41	3.44	3.27	3.44	28800
1998-12-01	3.44	3.44	3.27	3.28	178400
1998-12-02	3.33	3.33	3.27	3.30	71200
1998-12-03	3.31	3.41	3.27	3.30	148800
1998-12-04	3.41	3.41	3.41	3.41	800
1998-12-07	3.26	3.39	3.25	3.34	188000
1998-12-08	3.31	3.39	3.27	3.35	172000
1998-12-09	3.39	3.41	3.38	3.41	203200
1998-12-10	3.31	3.44	3.31	3.38	8000
1998-12-11	3.38	3.39	3.25	3.38	204000
1998-12-14	3.38	3.39	3.25	3.25	7200
1998-12-15	3.25	3.42	3.25	3.25	71200
1998-12-16	3.29	3.36	3.21	3.25	40000
1998-12-17	3.33	3.36	3.21	3.25	28000
1998-12-18	3.24	3.27	3.22	3.23	5738400
1998-12-21	3.22	3.27	3.19	3.19	39200
1998-12-22	3.25	3.25	3.19	3.22	229600
1998-12-23	3.20	3.38	3.17	3.38	92000
1998-12-24	3.41	3.41	3.25	3.25	12000
1998-12-28	3.25	3.53	3.25	3.50	100000
1998-12-29	3.56	3.56	3.39	3.50	157600
1998-12-30	3.52	3.52	3.38	3.38	54400
1998-12-31	3.50	3.50	3.47	3.47	96800
1999-01-04	3.39	3.48	3.39	3.48	43200
1999-01-05	3.39	3.48	3.39	3.48	48800
1999-01-06	3.31	3.39	3.22	3.23	296000
1999-01-07	3.22	3.22	3.06	3.19	109600
1999-01-08	3.13	3.13	3.06	3.06	110400
1999-01-11	3.10	3.14	3.02	3.02	135200
1999-01-12	2.97	2.97	2.94	2.94	8800
1999-01-13	2.99	3.02	2.89	2.94	43200
1999-01-14	3.00	3.02	2.94	2.97	660000
1999-01-15	2.92	3.00	2.92	3.00	502400
1999-01-19	2.97	3.02	2.92	2.98	807200
1999-01-20	3.03	3.03	3.00	3.00	20800
1999-01-21	3.00	3.02	2.75	2.89	69600
1999-01-22	2.83	2.84	2.78	2.78	37600
1999-01-25	2.77	2.84	2.77	2.84	20800
1999-01-26	2.77	2.91	2.77	2.88	115200
1999-01-27	2.80	2.88	2.80	2.88	35200
1999-01-28	2.92	2.92	2.83	2.92	1228800
1999-01-29	2.88	2.92	2.85	2.92	32800
1999-02-01	2.84	2.91	2.80	2.86	859200
1999-02-02	2.80	2.86	2.80	2.83	78400
1999-02-03	2.80	2.86	2.80	2.85	32000
1999-02-04	2.82	2.85	2.80	2.82	962400
1999-02-05	2.80	2.83	2.80	2.80	710400
1999-02-08	2.80	2.84	2.80	2.83	210400
1999-02-09	2.84	2.84	2.75	2.78	100000
1999-02-10	2.70	2.78	2.70	2.70	77600
1999-02-11	2.78	2.88	2.75	2.75	148800
1999-02-12	2.75	2.88	2.75	2.75	116800
1999-02-16	2.75	2.75	2.75	2.75	8000
1999-02-17	2.88	2.88	2.66	2.81	40000
1999-02-18	2.81	2.81	2.63	2.73	124800
1999-02-19	2.73	2.73	2.69	2.69	95200
1999-02-22	2.69	2.69	2.61	2.63	84800
1999-02-23	2.66	2.72	2.56	2.72	80800
1999-02-24	2.61	2.68	2.56	2.66	83200
1999-02-25	2.63	2.69	2.31	2.34	263200
1999-02-26	2.38	2.77	2.38	2.77	237600
1999-03-01	2.66	2.77	2.66	2.77	28000
1999-03-02	2.68	2.70	2.64	2.64	91200
1999-03-03	2.64	2.72	2.50	2.66	68000
1999-03-04	2.50	2.59	2.45	2.59	99200
1999-03-05	2.53	2.70	2.53	2.53	64000
1999-03-08	2.52	2.63	2.52	2.52	204800
1999-03-09	2.55	2.55	2.52	2.52	89600
1999-03-10	2.52	2.55	2.45	2.55	96800
1999-03-11	2.50	2.55	2.50	2.53	8000
1999-03-12	2.45	2.50	2.44	2.48	240800
1999-03-15	2.41	2.50	2.41	2.45	90400
1999-03-16	2.50	2.50	2.41	2.42	264000
1999-03-17	2.50	2.50	2.38	2.38	55200
1999-03-18	2.38	2.52	2.38	2.49	131200
1999-03-19	2.45	2.51	2.41	2.51	82400
1999-03-22	2.36	2.38	2.25	2.38	9628800
1999-03-23	2.38	2.38	2.30	2.36	83200
1999-03-24	2.26	2.38	2.25	2.31	58400
1999-03-25	2.25	2.38	2.25	2.25	16800
1999-03-26	2.38	2.38	2.31	2.34	12000
1999-03-29	2.34	2.34	2.23	2.26	72800
1999-03-30	2.30	2.30	2.23	2.23	260000
1999-03-31	2.25	2.26	2.09	2.09	340000
1999-04-01	2.16	2.22	1.92	2.13	460000
1999-04-05	2.22	2.22	1.94	2.00	498400
1999-04-06	2.05	2.05	1.95	2.00	243200
1999-04-07	1.91	1.92	1.72	1.84	540800
1999-04-08	1.88	1.91	1.76	1.91	155200
1999-04-09	1.91	1.91	1.81	1.88	98400
1999-04-12	1.88	1.91	1.87	1.91	556000
1999-04-13	1.91	1.91	1.88	1.88	649600
1999-04-14	1.88	1.89	1.83	1.89	248800
1999-04-15	1.89	1.89	1.81	1.84	133600
1999-04-16	1.77	2.00	1.77	1.98	684000
1999-04-19	2.02	2.27	2.02	2.23	227200
1999-04-20	2.23	2.84	2.23	2.36	237600
1999-04-21	2.38	2.63	2.38	2.63	100800
1999-04-22	2.64	2.64	2.63	2.63	55200
1999-04-23	2.64	2.64	2.50	2.64	30400
1999-04-26	2.50	2.52	2.50	2.50	48000
1999-04-27	2.51	2.64	2.51	2.51	62400
1999-04-28	2.51	2.51	2.36	2.38	163200
1999-04-29	2.47	2.47	2.31	2.31	36800
1999-04-30	2.28	2.31	2.13	2.16	2562400
1999-05-03	2.13	2.25	2.13	2.20	133600
1999-05-04	2.19	2.27	2.19	2.22	63200
1999-05-05	2.20	2.28	2.20	2.27	54400
1999-05-06	2.26	2.39	2.25	2.38	464800
1999-05-07	2.36	2.55	2.36	2.55	552000
1999-05-10	2.48	2.48	2.25	2.31	444800
1999-05-11	2.28	2.31	2.18	2.18	329600
1999-05-12	2.19	2.25	2.17	2.19	350400
1999-05-13	2.20	2.25	2.18	2.25	187200
1999-05-14	2.28	2.50	2.28	2.39	376000
1999-05-17	2.44	2.50	2.41	2.45	189600
1999-05-18	2.47	2.52	2.47	2.49	91200
1999-05-19	2.47	2.47	2.36	2.41	20000
1999-05-20	2.41	2.53	2.41	2.50	104800
1999-05-21	2.52	2.52	2.47	2.47	83200
1999-05-24	2.47	2.47	2.47	2.47	32000
1999-05-25	2.45	2.47	2.45	2.47	288800
1999-05-26	2.45	2.45	2.34	2.44	125600
1999-05-27	2.38	2.48	2.38	2.48	3200
1999-05-28	2.38	2.52	2.27	2.52	76000
1999-06-01	2.53	2.53	2.43	2.43	79200
1999-06-02	2.44	2.55	2.41	2.48	85600
1999-06-03	2.39	2.48	2.39	2.48	12000
1999-06-04	2.50	2.56	2.49	2.56	607200
1999-06-07	2.55	2.55	2.55	2.55	4800
1999-06-08	2.55	2.55	2.50	2.52	21600
1999-06-09	2.53	2.53	2.53	2.53	18400
1999-06-10	2.50	2.56	2.50	2.50	38400
1999-06-11	2.41	2.50	2.41	2.41	80800
1999-06-14	2.52	2.53	2.40	2.53	3200
1999-06-15	2.55	3.16	2.55	3.06	218400
1999-06-16	2.94	3.06	2.84	2.84	64800
1999-06-17	2.86	2.86	2.83	2.83	1600
1999-06-18	2.96	2.96	2.78	2.78	116000
1999-06-21	2.78	2.95	2.78	2.88	18400
1999-06-23	2.81	2.91	2.81	2.81	29600
1999-06-24	2.81	2.81	2.80	2.80	121600
1999-06-25	2.78	2.78	2.63	2.63	59200
1999-06-28	2.63	2.73	2.63	2.69	25600
1999-06-29	2.63	2.69	2.59	2.59	37600
1999-06-30	2.65	2.65	2.48	2.48	123200
1999-07-01	2.51	2.53	2.50	2.53	17600
1999-07-02	2.53	2.66	2.50	2.50	53600
1999-07-06	2.56	2.56	2.47	2.47	341600
1999-07-07	2.48	2.53	2.46	2.50	85600
1999-07-08	2.43	2.47	2.43	2.45	20000
1999-07-09	2.50	2.63	2.47	2.47	23200
1999-07-12	2.47	2.47	2.45	2.45	2400
1999-07-13	2.38	2.45	2.38	2.45	40800
1999-07-14	2.45	2.45	2.45	2.45	27200
1999-07-15	2.45	2.45	2.44	2.45	23200
1999-07-16	2.45	2.45	2.42	2.42	13600
1999-07-19	2.45	2.52	2.41	2.45	157600
1999-07-20	2.47	2.47	2.44	2.44	148000
1999-07-21	2.44	2.45	2.40	2.45	121600
1999-07-22	2.47	2.63	2.36	2.63	551200
1999-07-23	2.38	2.63	2.38	2.63	3200
1999-07-26	2.58	2.75	2.58	2.75	69600
1999-07-27	2.72	2.75	2.56	2.75	42400
1999-07-28	2.75	2.91	2.72	2.77	130400
1999-07-29	2.73	2.75	2.72	2.72	9600
1999-07-30	2.72	2.72	2.69	2.71	449600
1999-08-02	2.70	2.88	2.70	2.88	41600
1999-08-03	2.79	2.88	2.79	2.88	3200
1999-08-04	2.88	2.94	2.88	2.94	4800
1999-08-05	2.79	2.93	2.79	2.93	4800
1999-08-06	2.69	2.81	2.69	2.81	244000
1999-08-09	2.91	3.33	2.81	2.81	129600
1999-08-10	3.00	3.02	2.86	3.02	32800
1999-08-11	3.03	3.03	2.81	2.94	32800
1999-08-12	2.94	2.94	2.92	2.94	7200
1999-08-13	2.92	2.93	2.91	2.91	151200
1999-08-16	2.88	2.88	2.81	2.86	27200
1999-08-17	2.80	2.80	2.80	2.80	9600
1999-08-18	2.80	2.80	2.78	2.78	3200
1999-08-19	2.72	2.75	2.70	2.75	272800
1999-08-20	2.75	2.75	2.69	2.69	192000
1999-08-23	2.70	2.72	2.62	2.62	128000
1999-08-24	2.63	2.63	2.62	2.62	93600
1999-08-25	2.63	2.73	2.61	2.61	465600
1999-08-26	2.63	2.63	2.61	2.61	620000
1999-08-27	2.60	2.60	2.38	2.52	918400
1999-08-30	2.52	2.52	2.47	2.48	2400
1999-08-31	2.47	2.47	2.25	2.25	88000
1999-09-01	2.27	2.41	2.27	2.40	39200
1999-09-02	2.34	2.50	2.34	2.41	136000
1999-09-03	2.50	2.50	2.50	2.50	32000
1999-09-07	2.53	2.53	2.53	2.53	3200
1999-09-08	2.43	2.48	2.43	2.48	34400
1999-09-09	2.45	2.54	2.45	2.50	92800
1999-09-10	2.45	2.54	2.45	2.54	160000
1999-09-13	2.50	2.50	2.44	2.44	8800
1999-09-14	2.42	2.44	2.42	2.44	306400
1999-09-15	2.45	2.45	2.45	2.45	2400
1999-09-16	2.42	2.46	2.42	2.43	82400
1999-09-17	2.55	2.55	2.41	2.44	87200
1999-09-20	2.42	2.47	2.42	2.44	56000
1999-09-21	2.44	2.45	2.44	2.45	43200
1999-09-22	2.44	2.47	2.44	2.47	1600
1999-09-23	2.44	2.45	2.44	2.45	5600
1999-09-24	2.44	2.44	2.44	2.44	8000
1999-09-27	2.45	2.49	2.45	2.49	120800
1999-09-28	2.47	2.47	2.40	2.40	17600
1999-09-29	2.45	2.47	2.38	2.38	494400
1999-09-30	2.50	2.50	2.06	2.50	789600
1999-10-01	2.44	2.50	2.37	2.37	122400
1999-10-04	2.48	2.48	2.32	2.32	6400
1999-10-05	2.48	2.48	2.48	2.48	800
1999-10-06	2.48	2.48	2.48	2.48	1600
1999-10-07	2.28	2.38	2.26	2.28	307200
1999-10-11	2.38	2.38	2.36	2.36	80000
1999-10-12	2.38	2.38	2.27	2.27	168800
1999-10-13	2.27	2.27	2.20	2.20	12000
1999-10-14	2.16	2.16	2.12	2.12	16000
1999-10-15	2.13	2.25	2.09	2.25	364800
1999-10-18	2.08	2.12	2.06	2.09	12000
1999-10-19	2.16	2.25	2.03	2.03	68000
1999-10-20	2.05	2.05	2.05	2.05	1600
1999-10-21	2.09	2.14	2.09	2.09	100800
1999-10-22	2.09	2.19	2.06	2.19	18400
1999-10-25	2.13	2.13	2.03	2.04	101600
1999-10-26	2.15	2.15	2.00	2.06	22400
1999-10-27	2.08	2.08	2.03	2.06	14400
1999-10-28	2.03	2.03	1.84	1.93	334400
1999-10-29	1.95	1.95	1.91	1.92	44800
1999-11-01	1.94	1.94	1.88	1.88	22400
1999-11-02	1.93	2.06	1.87	1.87	431200
1999-11-03	1.91	1.94	1.91	1.94	34400
1999-11-04	1.94	2.00	1.89	1.94	60000
1999-11-05	1.98	1.99	1.98	1.99	14400
1999-11-08	1.94	1.94	1.84	1.84	69600
1999-11-09	1.84	1.94	1.84	1.84	143200
1999-11-10	1.84	1.88	1.84	1.85	499200
1999-11-11	1.87	1.87	1.86	1.86	152000
1999-11-12	1.82	1.86	1.82	1.84	91200
1999-11-15	1.90	1.94	1.88	1.94	393600
1999-11-16	2.03	2.03	1.84	1.95	198400
1999-11-17	2.02	2.02	1.81	1.88	48800
1999-11-18	1.94	2.11	1.94	2.09	92800
1999-11-19	2.11	2.11	2.06	2.08	50400
1999-11-22	2.02	2.02	2.02	2.02	4000
1999-11-23	2.08	2.08	1.97	2.02	124000
1999-11-24	1.95	2.00	1.95	2.00	318400
1999-11-26	2.00	2.00	1.97	1.97	6400
1999-11-29	1.98	1.98	1.91	1.97	124000
1999-11-30	1.94	1.94	1.88	1.90	88800
1999-12-01	1.88	1.88	1.84	1.87	428800
1999-12-02	1.84	1.84	1.84	1.84	1600
1999-12-03	1.93	1.93	1.83	1.91	22400
1999-12-06	1.89	1.91	1.78	1.78	16800
1999-12-07	1.91	1.91	1.73	1.90	525600
1999-12-08	1.73	2.00	1.70	1.81	336000
1999-12-09	1.81	1.83	1.81	1.83	22400
1999-12-10	1.82	1.83	1.69	1.69	112000
1999-12-13	1.70	1.73	1.66	1.67	379200
1999-12-14	1.67	1.78	1.41	1.41	463200
1999-12-15	1.43	1.59	1.41	1.46	436800
1999-12-16	1.46	1.63	1.46	1.63	327200
1999-12-17	1.52	1.70	1.52	1.63	567200
1999-12-20	1.71	1.77	1.66	1.77	238400
1999-12-21	1.77	1.77	1.67	1.72	41600
1999-12-22	1.63	1.77	1.55	1.55	64000
1999-12-23	1.55	1.64	1.55	1.60	184800
1999-12-27	1.59	1.59	1.53	1.54	187200
1999-12-28	1.65	1.70	1.56	1.63	37600
1999-12-29	1.72	1.75	1.63	1.67	32000
1999-12-30	1.67	1.89	1.67	1.81	38400
1999-12-31	1.69	2.06	1.67	1.67	80800
2000-01-03	1.69	1.69	1.61	1.61	8000
2000-01-04	1.63	1.63	1.63	1.63	8800
2000-01-05	1.66	1.69	1.58	1.58	129600
2000-01-06	1.58	1.75	1.58	1.75	30400
2000-01-07	1.75	1.75	1.56	1.63	17600
2000-01-10	1.70	1.70	1.70	1.70	2400
2000-01-11	1.75	1.75	1.75	1.75	800
2000-01-12	1.69	1.78	1.69	1.69	47200
2000-01-13	1.75	1.77	1.69	1.69	22400
2000-01-14	1.69	1.73	1.69	1.73	26400
2000-01-18	1.67	1.72	1.67	1.72	28800
2000-01-19	1.72	1.77	1.66	1.71	20000
2000-01-20	1.66	1.84	1.66	1.75	80800
2000-01-21	1.82	1.82	1.80	1.80	44000
2000-01-24	1.80	1.86	1.80	1.86	96000
2000-01-25	1.75	1.87	1.74	1.74	34400
2000-01-26	1.76	1.76	1.74	1.74	18400
2000-01-27	1.69	1.69	1.39	1.66	136800
2000-01-28	1.56	1.69	1.56	1.69	97600
2000-01-31	1.69	1.69	1.62	1.69	220800
2000-02-01	1.55	1.77	1.55	1.77	40000
2000-02-02	1.66	1.70	1.65	1.70	436000
2000-02-03	1.78	1.87	1.78	1.80	22400
2000-02-04	1.80	1.80	1.73	1.73	26400
2000-02-07	1.79	1.80	1.73	1.77	48000
2000-02-08	1.79	1.88	1.69	1.88	12000
2000-02-09	1.88	1.94	1.77	1.77	58400
2000-02-10	1.70	1.90	1.58	1.75	88000
2000-02-11	1.89	1.89	1.59	1.83	160000
2000-02-14	1.81	1.93	1.81	1.93	95200
2000-02-15	1.91	2.00	1.88	1.95	67200
2000-02-16	1.95	2.17	1.95	2.07	124800
2000-02-17	2.07	2.14	2.00	2.09	33600
2000-02-18	2.13	2.13	2.11	2.13	9600
2000-02-22	2.13	2.14	1.94	1.95	155200
2000-02-23	1.92	1.92	1.69	1.69	237600
2000-02-24	1.73	1.77	1.56	1.61	228000
2000-02-25	1.63	1.63	1.55	1.55	104000
2000-02-28	1.59	1.72	1.56	1.56	108000
2000-02-29	1.58	1.58	1.58	1.58	800
2000-03-01	1.66	1.77	1.66	1.72	179200
2000-03-02	1.66	1.66	1.66	1.66	800
2000-03-03	1.49	1.69	1.49	1.63	28800
2000-03-06	1.72	1.81	1.72	1.73	107200
2000-03-07	1.72	1.77	1.72	1.77	64000
2000-03-08	1.77	1.78	1.77	1.78	48800
2000-03-09	1.78	1.78	1.69	1.69	27200
2000-03-10	1.66	1.66	1.66	1.66	1600
2000-03-13	1.78	1.78	1.73	1.75	106400
2000-03-15	1.69	1.70	1.60	1.70	71200
2000-03-16	1.68	1.68	1.65	1.67	98400
2000-03-17	1.65	1.66	1.63	1.63	161600
2000-03-20	1.58	1.58	1.46	1.49	268000
2000-03-21	1.53	1.53	1.50	1.52	48800
2000-03-22	1.54	1.55	1.50	1.50	71200
2000-03-23	1.47	1.55	1.47	1.47	272000
2000-03-24	1.51	1.52	1.47	1.47	65600
2000-03-27	1.51	1.51	1.48	1.48	71200
2000-03-28	1.53	1.53	1.45	1.52	131200
2000-03-29	1.47	1.55	1.45	1.50	71200
2000-03-30	1.53	1.55	1.53	1.53	52800
2000-03-31	1.55	1.55	1.52	1.52	39200
2000-04-03	1.56	1.63	1.56	1.63	393600
2000-04-04	1.61	1.66	1.60	1.63	92800
2000-04-05	1.67	1.67	1.55	1.63	88000
2000-04-06	1.70	1.70	1.56	1.69	88800
2000-04-07	1.69	1.69	1.68	1.69	120800
2000-04-10	1.63	1.63	1.59	1.59	4000
2000-04-11	1.59	1.72	1.59	1.72	1600
2000-04-12	1.68	1.68	1.59	1.62	208000
2000-04-13	1.65	1.69	1.61	1.61	183200
2000-04-14	1.62	1.62	1.55	1.55	58400
2000-04-17	1.61	1.72	1.58	1.63	80800
2000-04-18	1.54	1.67	1.54	1.67	107200
2000-04-19	1.61	1.66	1.54	1.54	32800
2000-04-20	1.54	1.55	1.54	1.54	59200
2000-04-24	1.60	1.60	1.55	1.55	39200
2000-04-25	1.59	1.60	1.50	1.50	43200
2000-04-26	1.62	1.62	1.49	1.50	44000
2000-04-27	1.50	1.58	1.49	1.58	217600
2000-04-28	1.55	1.61	1.52	1.61	333600
2000-05-01	1.65	1.71	1.64	1.68	584000
2000-05-02	1.67	1.68	1.66	1.68	24800
2000-05-03	1.69	1.69	1.67	1.68	22400
2000-05-04	1.71	1.75	1.68	1.68	134400
2000-05-05	1.68	1.69	1.63	1.64	75200
2000-05-08	1.63	1.63	1.63	1.63	2400
2000-05-09	1.66	1.66	1.56	1.59	80000
2000-05-10	1.57	1.58	1.45	1.50	136000
2000-05-11	1.50	1.52	1.43	1.48	96800
2000-05-12	1.43	1.50	1.41	1.44	139200
2000-05-15	1.42	1.45	1.42	1.45	17600
2000-05-16	1.45	1.45	1.31	1.38	152000
2000-05-17	1.34	1.45	1.33	1.38	1995200
2000-05-18	1.39	1.44	1.38	1.38	44800
2000-05-19	1.34	1.38	1.34	1.38	2400
2000-05-22	1.38	1.39	1.23	1.31	138400
2000-05-23	1.30	1.31	1.24	1.28	252800
2000-05-24	1.28	1.28	1.13	1.23	319200
2000-05-25	1.20	1.27	1.20	1.27	48800
2000-05-26	1.26	1.27	1.24	1.24	5600
2000-05-30	1.24	1.27	1.24	1.27	29600
2000-05-31	1.27	1.27	1.12	1.17	134400
2000-06-01	1.17	1.20	1.17	1.19	406400
2000-06-02	1.19	1.20	1.12	1.12	654400
2000-06-05	1.10	1.10	1.08	1.09	478400
2000-06-06	1.07	1.08	1.05	1.06	361600
2000-06-07	1.05	1.05	1.04	1.05	398400
2000-06-08	1.05	1.05	1.04	1.04	240800
2000-06-09	1.05	1.05	1.04	1.04	169600
2000-06-12	1.05	1.05	0.95	0.97	46400
2000-06-13	0.96	0.96	0.91	0.91	72000
2000-06-14	0.91	1.06	0.91	0.95	152000
2000-06-15	0.95	1.09	0.91	0.91	542400
2000-06-16	1.00	1.00	0.95	0.95	396000
2000-06-19	0.95	0.96	0.91	0.91	239200
2000-06-20	0.75	1.19	0.74	1.19	480000
2000-06-21	1.13	1.19	1.08	1.18	422400
2000-06-22	1.16	1.16	1.10	1.10	85600
2000-06-23	1.06	1.13	1.05	1.13	87200
2000-06-26	1.09	1.09	1.03	1.05	100800
2000-06-27	1.03	1.09	1.03	1.06	463200
2000-06-28	1.05	1.07	1.04	1.05	465600
2000-06-29	1.05	1.06	1.05	1.05	619200
2000-06-30	1.11	1.31	1.05	1.23	1908800
2000-07-03	1.16	1.23	1.11	1.23	256800
2000-07-05	1.13	1.24	1.13	1.19	259200
2000-07-06	1.13	1.13	1.13	1.13	103200
2000-07-07	1.13	1.13	1.03	1.05	1327200
2000-07-10	1.06	1.06	1.04	1.05	314400
2000-07-11	1.05	1.05	0.97	0.97	76800
2000-07-12	0.97	0.99	0.97	0.98	105600
2000-07-13	1.00	1.00	0.94	0.99	219200
2000-07-14	1.06	1.06	0.98	1.06	52800
2000-07-17	1.05	1.11	1.02	1.04	57600
2000-07-18	1.02	1.02	1.02	1.02	22400
2000-07-19	1.02	1.05	1.02	1.02	41600
2000-07-20	1.02	1.08	1.02	1.08	75200
2000-07-21	1.06	1.08	1.06	1.08	38400
2000-07-24	1.07	1.13	1.06	1.13	246400
2000-07-25	1.12	1.17	1.07	1.08	296800
2000-07-26	1.13	1.13	1.13	1.13	325600
2000-07-27	1.13	1.13	1.12	1.13	23200
2000-07-28	1.10	1.13	1.10	1.13	181600
2000-07-31	1.11	1.11	1.11	1.11	3200
2000-08-01	1.11	1.11	1.10	1.10	12000
2000-08-02	1.11	1.16	1.11	1.11	72800
2000-08-03	1.11	1.11	1.11	1.11	8800
2000-08-04	1.13	1.13	1.11	1.11	5600
2000-08-07	1.10	1.12	1.10	1.10	11200
2000-08-08	1.12	1.12	1.12	1.12	3200
2000-08-10	1.12	1.25	1.12	1.25	155200
2000-08-11	1.22	1.24	1.19	1.24	121600
2000-08-14	1.23	1.23	1.22	1.22	8800
2000-08-15	1.20	1.20	1.19	1.19	12800
2000-08-16	1.19	1.20	1.17	1.17	7200
2000-08-17	1.17	1.17	1.14	1.16	18400
2000-08-18	1.16	1.17	1.16	1.16	80800
2000-08-21	1.16	1.16	1.14	1.14	64000
2000-08-22	1.09	1.10	1.09	1.10	3200
2000-08-23	1.11	1.11	1.11	1.11	61600
2000-08-25	1.11	1.17	1.11	1.13	25600
2000-08-28	1.07	1.13	1.07	1.13	25600
2000-08-29	1.13	1.13	1.05	1.05	9600
2000-09-01	1.07	1.13	1.07	1.13	21600
2000-09-05	1.11	1.16	1.09	1.16	20000
2000-09-06	1.11	1.15	1.11	1.15	8800
2000-09-07	1.14	1.14	1.14	1.14	1600
2000-09-11	1.13	1.13	1.05	1.11	347200
2000-09-12	1.11	1.25	1.11	1.22	190400
2000-09-13	1.23	1.23	1.16	1.16	89600
2000-09-14	1.17	1.17	1.16	1.16	16800
2000-09-15	1.17	1.17	1.16	1.17	151200
2000-09-18	1.18	1.18	1.14	1.14	212000
2000-09-19	1.17	1.17	1.17	1.17	27200
2000-09-20	1.18	1.18	1.18	1.18	4000
2000-09-21	1.16	1.16	1.14	1.14	11200
2000-09-22	1.15	1.18	1.14	1.18	21600
2000-09-25	1.16	1.19	1.14	1.19	56800
2000-09-26	1.17	1.19	1.17	1.19	17600
2000-09-27	1.18	1.18	1.18	1.18	8800
2000-09-28	1.16	1.16	1.16	1.16	3200
2000-09-29	1.16	1.16	1.16	1.16	6400
2000-10-02	1.16	1.27	1.16	1.17	18400
2000-10-03	1.16	1.16	1.13	1.13	45600
2000-10-04	1.10	1.13	1.10	1.13	18400
2000-10-05	1.06	1.06	1.05	1.05	121600
2000-10-06	1.03	1.03	0.78	0.78	128000
2000-10-09	0.91	0.94	0.89	0.94	74400
2000-10-10	0.97	1.05	0.97	1.05	163200
2000-10-11	1.05	1.05	1.02	1.02	29600
2000-10-12	1.02	1.04	0.98	1.00	118400
2000-10-13	1.05	1.05	1.00	1.03	135200
2000-10-16	1.05	1.05	1.02	1.05	32800
2000-10-17	1.04	1.05	0.97	0.97	35200
2000-10-18	1.03	1.03	0.87	0.88	80000
2000-10-19	0.89	0.91	0.79	0.81	164000
2000-10-20	0.86	0.86	0.81	0.81	64800
2000-10-23	0.90	0.90	0.89	0.89	8800
2000-10-24	0.89	0.89	0.86	0.89	35200
2000-10-25	0.88	0.89	0.88	0.89	16800
2000-10-26	0.79	0.90	0.79	0.90	185600
2000-10-27	0.91	0.91	0.91	0.91	33600
2000-10-30	1.00	1.00	0.99	1.00	44800
2000-10-31	1.00	1.06	1.00	1.06	80800
2000-11-01	1.07	1.12	1.07	1.12	156000
2000-11-02	1.16	1.22	1.16	1.22	8000
2000-11-03	1.23	1.29	1.19	1.22	148000
2000-11-06	1.19	1.19	1.19	1.19	3200
2000-11-07	1.19	1.20	1.14	1.14	21600
2000-11-08	1.14	1.14	1.13	1.13	6400
2000-11-09	1.11	1.11	1.11	1.11	800
2000-11-10	1.11	1.11	1.11	1.11	800
2000-11-13	1.11	1.11	1.11	1.11	2400
2000-11-14	1.11	1.11	0.97	1.03	145600
2000-11-15	1.03	1.03	1.03	1.03	8000
2000-11-16	0.98	0.98	0.98	0.98	18400
2000-11-17	1.00	1.02	0.97	0.97	16000
2000-11-20	1.00	1.02	0.98	1.00	78400
2000-11-21	0.98	1.00	0.97	0.98	269600
2000-11-22	1.00	1.01	0.95	0.95	70400
2000-11-24	0.95	0.95	0.95	0.95	8000
2000-11-27	0.99	0.99	0.95	0.95	20000
2000-11-28	0.95	0.99	0.91	0.94	182400
2000-11-29	1.00	1.00	0.97	1.00	3200
2000-11-30	0.97	0.97	0.91	0.95	145600
2000-12-01	0.94	0.94	0.91	0.94	60000
2000-12-04	0.89	0.89	0.88	0.88	7200
2000-12-05	0.91	0.91	0.88	0.89	189600
2000-12-06	0.86	0.86	0.86	0.86	46400
2000-12-07	0.86	0.86	0.83	0.83	28800
2000-12-08	0.84	0.84	0.84	0.84	8000
2000-12-11	0.87	0.87	0.84	0.84	130400
2000-12-13	0.87	0.87	0.83	0.84	727200
2000-12-14	0.84	0.84	0.83	0.84	1267200
2000-12-15	0.83	0.84	0.82	0.83	276000
2000-12-18	0.83	0.84	0.80	0.80	168800
2000-12-19	0.80	0.80	0.77	0.77	24800
2000-12-20	0.77	0.77	0.66	0.72	106400
2000-12-21	0.72	0.75	0.72	0.75	25600
2000-12-22	0.78	0.83	0.78	0.78	46400
2000-12-26	0.75	0.93	0.75	0.93	243200
2000-12-27	0.93	0.94	0.89	0.94	172000
2000-12-28	0.94	1.00	0.94	1.00	48000
2000-12-29	1.06	1.19	1.02	1.13	237600
2001-01-02	1.13	1.14	1.11	1.13	177600
2001-01-03	1.13	1.14	1.13	1.14	75200
2001-01-04	1.13	1.14	1.08	1.08	1150400
2001-01-05	1.11	1.13	1.09	1.09	161600
2001-01-08	1.09	1.09	1.09	1.09	72000
2001-01-09	1.13	1.13	1.13	1.13	6400
2001-01-10	1.13	1.13	1.09	1.13	113600
2001-01-11	1.13	1.13	1.13	1.13	8000
2001-01-12	1.09	1.12	1.05	1.08	276000
2001-01-16	1.08	1.08	1.08	1.08	1600
2001-01-17	1.05	1.05	1.00	1.00	12800
2001-01-19	1.05	1.05	0.98	0.98	12000
2001-01-22	0.97	1.00	0.97	1.00	5600
2001-01-23	1.05	1.09	1.05	1.06	111200
2001-01-24	1.08	1.08	0.99	1.08	237600
2001-01-25	1.07	1.07	1.07	1.07	12000
2001-01-26	1.07	1.07	1.06	1.06	136000
2001-01-30	1.03	1.03	1.02	1.02	1600
2001-01-31	1.07	1.07	1.03	1.05	91200
2001-02-01	1.06	1.22	1.06	1.16	3404800
2001-02-02	1.18	1.23	1.18	1.23	467200
2001-02-05	1.23	1.24	1.23	1.24	78400
2001-02-06	1.22	1.25	1.22	1.24	146400
2001-02-07	1.23	1.26	1.23	1.23	185600
2001-02-08	1.25	1.25	1.23	1.24	182400
2001-02-09	1.23	1.25	1.23	1.25	10400
2001-02-12	1.21	1.21	1.21	1.21	4000
2001-02-13	1.22	1.24	1.22	1.24	10400
2001-02-14	1.24	1.24	1.22	1.24	65600
2001-02-15	1.24	1.25	1.22	1.22	87200
2001-02-16	1.22	1.25	1.22	1.25	24800
2001-02-20	1.25	1.32	1.25	1.32	81600
2001-02-21	1.34	1.34	1.32	1.32	892000
2001-02-22	1.33	1.33	1.32	1.33	488800
2001-02-23	1.31	1.31	1.25	1.31	33600
2001-02-26	1.33	1.42	1.33	1.42	107200
2001-02-27	1.42	1.66	1.42	1.56	223200
2001-02-28	1.61	1.62	1.43	1.43	352000
2001-03-01	1.43	1.48	1.40	1.48	48800
2001-03-02	1.45	1.47	1.41	1.41	4800
2001-03-05	1.45	1.45	1.45	1.45	3200
2001-03-06	1.41	1.42	1.41	1.41	16000
2001-03-07	1.49	1.49	1.49	1.49	8000
2001-03-08	1.49	1.57	1.44	1.57	205600
2001-03-09	1.56	1.56	1.52	1.53	118400
2001-03-12	1.53	1.58	1.53	1.54	419200
2001-03-13	1.55	1.55	1.48	1.48	309600
2001-03-14	1.50	1.50	1.50	1.50	4000
2001-03-15	1.49	1.50	1.49	1.49	38400
2001-03-16	1.50	1.50	1.45	1.45	20000
2001-03-19	1.47	1.50	1.47	1.50	41600
2001-03-20	1.51	1.51	1.48	1.51	27200
2001-03-21	1.51	1.51	1.45	1.48	348800
2001-03-22	1.46	1.46	1.33	1.33	144800
2001-03-23	1.31	1.34	1.31	1.34	96000
2001-03-26	1.41	1.41	1.41	1.41	800
2001-03-27	1.34	1.39	1.34	1.39	64800
2001-03-28	1.42	1.48	1.36	1.48	17600
2001-03-29	1.49	1.49	1.42	1.48	68000
2001-03-30	1.48	1.48	1.39	1.39	253600
2001-04-02	1.39	1.49	1.39	1.45	22400
2001-04-03	1.38	1.48	1.38	1.40	124000
2001-04-04	1.38	1.38	1.35	1.36	90400
2001-04-05	1.35	1.36	1.35	1.36	12800
2001-04-06	1.35	1.45	1.35	1.45	64000
2001-04-09	1.44	1.46	1.44	1.46	14400
2001-04-10	1.45	1.45	1.44	1.44	22400
2001-04-11	1.44	1.46	1.44	1.46	117600
2001-04-12	1.44	1.45	1.44	1.45	40000
2001-04-16	1.44	1.45	1.44	1.44	22400
2001-04-17	1.45	1.47	1.44	1.44	116800
2001-04-18	1.44	1.44	1.44	1.44	194400
2001-04-19	1.47	1.48	1.47	1.48	8800
2001-04-20	1.48	1.48	1.44	1.46	8800
2001-04-23	1.44	1.44	1.43	1.43	55200
2001-04-24	1.43	1.50	1.43	1.47	72800
2001-04-25	1.50	1.56	1.48	1.55	160000
2001-04-26	1.55	1.65	1.53	1.60	36000
2001-04-27	1.60	1.72	1.60	1.72	158400
2001-04-30	1.74	1.75	1.71	1.71	372000
2001-05-01	1.70	1.75	1.70	1.74	43200
2001-05-02	1.74	1.87	1.74	1.81	99200
2001-05-03	1.76	1.89	1.76	1.87	141600
2001-05-04	1.78	2.03	1.78	2.01	85600
2001-05-07	1.96	1.96	1.93	1.95	18400
2001-05-08	1.96	1.98	1.95	1.98	40000
2001-05-09	1.97	2.06	1.95	2.06	351200
2001-05-10	2.06	2.08	1.95	2.08	463200
2001-05-11	2.08	2.36	2.08	2.27	340800
2001-05-14	2.25	2.28	2.23	2.28	668800
2001-05-15	2.28	2.30	2.27	2.30	366400
2001-05-16	2.26	2.31	2.24	2.30	251200
2001-05-17	2.30	2.58	2.29	2.54	612000
2001-05-18	2.45	2.47	2.25	2.40	884800
2001-05-21	2.40	2.44	2.25	2.25	984800
2001-05-22	2.26	2.38	2.25	2.31	524000
2001-05-23	2.33	2.33	2.29	2.31	253600
2001-05-24	2.28	2.54	2.28	2.50	581600
2001-05-25	2.50	2.69	2.45	2.66	304800
2001-05-29	2.64	2.82	2.64	2.75	280800
2001-05-30	2.64	3.02	2.64	2.87	344800
2001-05-31	2.80	2.84	2.60	2.69	975200
2001-06-01	2.74	2.74	2.50	2.62	352800
2001-06-04	2.59	2.62	2.52	2.61	548800
2001-06-05	2.61	2.67	2.61	2.66	573600
2001-06-06	2.63	2.85	2.63	2.73	513600
2001-06-07	2.73	2.75	2.63	2.66	916800
2001-06-08	2.66	2.75	2.65	2.71	188000
2001-06-11	2.73	2.73	2.63	2.63	814400
2001-06-12	2.63	2.63	2.63	2.63	169600
2001-06-13	2.63	2.64	2.61	2.62	292000
2001-06-14	2.57	2.59	2.54	2.59	301600
2001-06-15	2.55	2.57	2.47	2.50	169600
2001-06-18	2.47	2.51	2.47	2.48	161600
2001-06-19	2.48	2.49	2.37	2.37	203200
2001-06-20	2.37	2.47	2.37	2.44	201600
2001-06-21	2.43	2.46	2.39	2.41	209600
2001-06-22	2.39	2.43	2.34	2.41	222400
2001-06-25	2.34	2.43	2.34	2.39	296000
2001-06-26	2.41	2.48	2.36	2.45	548800
2001-06-27	2.44	2.47	2.27	2.28	155200
2001-06-28	2.28	2.29	1.99	2.11	568800
2001-06-29	2.13	2.51	2.11	2.20	3496800
2001-07-02	2.34	2.35	2.19	2.27	446400
2001-07-03	2.31	2.32	2.26	2.30	71200
2001-07-05	2.25	2.42	2.25	2.32	244000
2001-07-06	2.34	2.36	2.32	2.33	49600
2001-07-09	2.33	2.56	2.33	2.51	419200
2001-07-10	2.53	2.61	2.53	2.59	208800
2001-07-11	2.56	2.59	2.52	2.52	552800
2001-07-12	2.52	2.56	2.50	2.53	373600
2001-07-13	2.53	2.60	2.51	2.60	340800
2001-07-16	2.61	2.63	2.58	2.61	208000
2001-07-17	2.59	2.59	2.58	2.59	258400
2001-07-18	2.59	2.71	2.58	2.71	124800
2001-07-19	2.58	2.71	2.58	2.71	104000
2001-07-20	2.65	2.69	2.58	2.64	130400
2001-07-23	2.64	2.65	2.64	2.64	24000
2001-07-24	2.63	3.00	2.63	3.00	630400
2001-07-25	2.94	2.94	2.83	2.94	88800
2001-07-26	2.88	2.94	2.88	2.93	408800
2001-07-27	2.92	2.95	2.90	2.90	186400
2001-07-30	2.95	2.95	2.89	2.89	127200
2001-07-31	2.93	2.93	2.81	2.81	311200
2001-08-01	2.84	2.90	2.82	2.87	152000
2001-08-02	2.84	2.92	2.83	2.89	591200
2001-08-03	2.87	2.89	2.74	2.89	93600
2001-08-06	2.88	2.94	2.88	2.89	1996000
2001-08-07	2.94	3.17	2.89	3.12	152800
2001-08-08	3.06	3.13	3.01	3.11	150400
2001-08-09	3.02	3.11	3.02	3.09	96000
2001-08-10	3.09	3.12	3.09	3.11	70400
2001-08-13	3.11	3.18	3.11	3.16	76000
2001-08-14	3.13	3.19	3.13	3.13	97600
2001-08-15	3.20	3.20	3.03	3.06	445600
2001-08-16	3.09	3.09	3.00	3.08	71200
2001-08-17	3.06	3.06	3.02	3.02	41600
2001-08-20	3.05	3.09	3.01	3.09	381600
2001-08-21	3.02	3.02	2.92	2.92	848000
2001-08-22	2.94	2.94	2.86	2.88	141600
2001-08-23	2.88	2.88	2.84	2.85	29600
2001-08-24	2.84	2.89	2.84	2.87	96000
2001-08-27	2.86	2.86	2.78	2.81	108800
2001-08-28	2.81	2.81	2.74	2.74	264000
2001-08-29	2.80	2.82	2.72	2.81	256000
2001-08-30	2.80	2.80	2.74	2.76	260000
2001-08-31	2.76	2.76	2.73	2.73	56800
2001-09-04	2.73	2.81	2.73	2.78	185600
2001-09-05	2.74	2.79	2.72	2.72	403200
2001-09-06	2.78	2.79	2.76	2.78	95200
2001-09-07	2.71	2.98	2.71	2.93	168000
2001-09-10	2.95	2.95	2.71	2.72	188800
2001-09-17	2.71	2.82	2.71	2.75	52800
2001-09-18	2.77	2.84	2.71	2.71	147200
2001-09-19	2.88	2.88	2.50	2.72	148000
2001-09-20	2.60	2.62	2.43	2.48	304800
2001-09-21	2.47	2.49	2.36	2.42	1089600
2001-09-24	2.37	2.37	2.29	2.31	239200
2001-09-25	2.39	2.49	1.98	2.06	437600
2001-09-26	2.10	2.19	2.05	2.09	91200
2001-09-27	2.17	2.17	2.10	2.15	146400
2001-09-28	2.14	2.37	2.13	2.29	229600
2001-10-01	2.29	2.40	2.29	2.39	95200
2001-10-02	2.38	2.38	2.30	2.33	19200
2001-10-03	2.33	2.42	2.33	2.42	53600
2001-10-04	2.43	2.63	2.41	2.57	136800
2001-10-05	2.49	2.60	2.49	2.60	34400
2001-10-08	2.49	2.69	2.49	2.63	15200
2001-10-09	2.63	2.74	2.63	2.74	28000
2001-10-10	2.73	2.73	2.60	2.66	191200
2001-10-11	2.67	2.77	2.67	2.75	136000
2001-10-12	2.64	2.70	2.63	2.70	116800
2001-10-15	2.77	2.80	2.75	2.78	32000
2001-10-16	2.79	2.87	2.79	2.84	140800
2001-10-17	2.86	2.90	2.83	2.83	113600
2001-10-18	2.83	2.88	2.66	2.82	32800
2001-10-19	2.82	2.88	2.82	2.88	20800
2001-10-22	2.90	2.91	2.82	2.90	21600
2001-10-23	2.83	2.94	2.76	2.84	65600
2001-10-24	2.89	2.89	2.77	2.78	12800
2001-10-25	2.86	2.94	2.80	2.90	40800
2001-10-26	2.88	2.99	2.79	2.79	532800
2001-10-29	2.91	2.91	2.74	2.78	66400
2001-10-30	2.75	2.83	2.68	2.68	35200
2001-10-31	2.66	2.71	2.51	2.52	235200
2001-11-01	2.62	2.62	2.50	2.53	186400
2001-11-02	2.50	2.50	2.36	2.38	351200
2001-11-05	2.36	2.38	2.27	2.36	260800
2001-11-06	2.35	2.45	2.28	2.39	940800
2001-11-07	2.38	2.43	2.31	2.38	26155200
2001-11-08	2.39	2.41	2.38	2.39	3362400
2001-11-09	2.41	2.44	2.38	2.38	1438400
2001-11-12	2.38	2.41	2.28	2.35	1341600
2001-11-13	2.35	2.41	2.34	2.41	2028800
2001-11-14	2.40	2.59	2.40	2.48	5405600
2001-11-15	2.48	2.59	2.47	2.53	3925600
2001-11-16	2.56	2.59	2.49	2.52	1115200
2001-11-19	2.52	2.54	2.46	2.51	814400
2001-11-20	2.50	2.53	2.45	2.51	1420000
2001-11-21	2.47	2.53	2.45	2.51	785600
2001-11-23	2.51	2.56	2.51	2.55	402400
2001-11-26	2.53	2.59	2.51	2.59	1108000
2001-11-27	2.52	2.69	2.52	2.68	1674400
2001-11-28	2.68	2.69	2.60	2.68	906400
2001-11-29	2.63	2.71	2.63	2.64	784800
2001-11-30	2.63	2.74	2.63	2.74	578400
2001-12-03	2.72	2.74	2.63	2.64	736000
2001-12-04	2.64	2.81	2.59	2.80	1314400
2001-12-05	2.74	2.94	2.74	2.92	1866400
2001-12-06	2.84	2.98	2.81	2.91	675200
2001-12-07	2.85	2.92	2.85	2.86	563200
2001-12-10	2.91	2.93	2.86	2.89	993600
2001-12-11	2.88	2.94	2.77	2.91	452000
2001-12-12	2.87	2.92	2.82	2.87	372000
2001-12-13	2.88	2.88	2.79	2.82	168000
2001-12-14	2.79	2.94	2.76	2.90	360000
2001-12-17	2.82	3.14	2.82	3.03	657600
2001-12-18	2.92	3.06	2.92	3.06	384800
2001-12-19	3.06	3.06	2.94	3.05	292800
2001-12-20	3.00	3.04	2.91	3.00	508800
2001-12-21	2.99	3.01	2.84	3.01	1373600
2001-12-24	3.01	3.01	2.84	2.93	514400
2001-12-26	2.88	3.03	2.88	3.03	124800
2001-12-27	2.96	3.12	2.96	3.04	388000
2001-12-28	3.00	3.15	3.00	3.10	293600
2001-12-31	3.07	3.29	3.07	3.27	1370400
2002-01-02	3.25	3.28	3.11	3.14	2365600
2002-01-03	3.13	3.16	3.09	3.14	3020800
2002-01-04	3.16	3.19	3.13	3.15	2384800
2002-01-07	3.18	3.19	3.11	3.14	4950400
2002-01-08	3.18	3.21	3.13	3.18	643200
2002-01-09	3.18	3.18	3.11	3.14	4728800
2002-01-10	3.13	3.14	3.06	3.10	608800
2002-01-11	3.09	3.12	3.08	3.09	534400
2002-01-14	3.09	3.19	3.06	3.13	2587200
2002-01-15	3.17	3.18	3.13	3.13	1536000
2002-01-16	3.16	3.16	3.10	3.11	273600
2002-01-17	3.13	3.15	3.09	3.12	263200
2002-01-18	3.11	3.14	3.10	3.14	241600
2002-01-22	3.14	3.14	3.13	3.13	667200
2002-01-23	3.10	3.14	3.09	3.11	2552000
2002-01-24	3.11	3.13	3.11	3.11	996800
2002-01-25	3.13	3.13	3.06	3.06	584000
2002-01-28	3.10	3.12	2.99	3.00	250400
2002-01-29	2.97	2.97	2.56	2.68	1803200
2002-01-30	2.64	2.88	2.64	2.84	2447200
2002-01-31	3.01	3.41	3.01	3.32	5883200
2002-02-01	3.35	3.54	3.28	3.53	3593600
2002-02-04	3.52	3.54	3.38	3.44	1936000
2002-02-05	3.44	3.51	3.41	3.50	2316800
2002-02-06	3.51	3.52	3.43	3.46	667200
2002-02-07	3.48	3.50	3.41	3.42	3578400
2002-02-08	3.36	3.45	3.35	3.43	3299200
2002-02-11	3.43	3.53	3.43	3.49	3094400
2002-02-12	3.49	3.49	3.46	3.48	1403200
2002-02-13	3.48	3.50	3.44	3.49	2719200
2002-02-14	3.48	3.53	3.46	3.50	3131200
2002-02-15	3.49	3.49	3.44	3.47	1075200
2002-02-19	3.50	3.67	3.49	3.58	4039200
2002-02-20	3.58	3.69	3.58	3.63	2338400
2002-02-21	3.62	3.79	3.62	3.65	4431200
2002-02-22	3.65	3.79	3.65	3.75	3292000
2002-02-25	3.80	3.85	3.78	3.83	2021600
2002-02-26	3.83	3.95	3.83	3.86	1674400
2002-02-27	3.86	3.86	3.80	3.83	913600
2002-02-28	3.84	3.86	3.72	3.84	627200
2002-03-01	3.80	3.92	3.80	3.92	1070400
2002-03-04	3.89	4.24	3.87	4.19	2399200
2002-03-05	4.20	4.20	4.08	4.16	659200
2002-03-06	4.16	4.28	4.11	4.26	685600
2002-03-07	4.15	4.26	4.13	4.25	746400
2002-03-08	4.26	4.27	4.21	4.21	487200
2002-03-11	4.21	4.22	3.94	4.10	602400
2002-03-12	4.11	4.11	4.05	4.07	350400
2002-03-13	4.08	4.19	4.05	4.08	1216800
2002-03-14	4.08	4.17	4.08	4.12	289600
2002-03-15	4.15	4.16	4.11	4.11	252000
2002-03-18	4.15	4.15	3.98	4.11	1479200
2002-03-19	4.11	4.15	4.07	4.09	1034400
2002-03-20	4.11	4.16	4.09	4.10	411200
2002-03-21	4.11	4.13	4.08	4.08	704000
2002-03-22	4.09	4.15	4.07	4.13	831200
2002-03-25	4.12	4.15	4.03	4.07	745600
2002-03-26	4.09	4.09	3.96	4.06	476800
2002-03-27	4.08	4.27	4.06	4.18	966400
2002-03-28	4.14	4.38	4.10	4.18	801600
2002-04-01	4.17	4.49	4.13	4.24	1568000
2002-04-02	4.15	4.31	4.10	4.16	1052800
2002-04-03	4.11	4.29	4.11	4.22	408000
2002-04-04	4.13	4.29	4.12	4.20	526400
2002-04-05	4.16	4.26	4.16	4.19	248000
2002-04-08	4.15	4.22	4.10	4.21	150400
2002-04-09	4.16	4.39	4.16	4.35	516800
2002-04-10	4.38	4.69	4.37	4.69	726400
2002-04-11	4.54	4.70	4.54	4.67	717600
2002-04-12	4.69	4.77	4.65	4.69	672000
2002-04-15	4.68	4.90	4.68	4.83	2095200
2002-04-16	4.84	4.85	4.76	4.80	796800
2002-04-17	4.80	4.84	4.74	4.80	960000
2002-04-18	4.79	4.84	4.77	4.81	293600
2002-04-19	4.81	4.85	4.78	4.78	185600
2002-04-22	4.78	4.78	4.46	4.56	2347200
2002-04-23	4.72	5.09	4.70	5.06	3520000
2002-04-24	5.02	5.46	5.01	5.28	2642400
2002-04-25	5.27	5.28	5.06	5.06	1427200
2002-04-26	5.09	5.12	4.98	5.00	878400
2002-04-29	5.01	5.01	4.97	4.97	725600
2002-04-30	5.00	5.01	4.97	4.98	1045600
2002-05-01	5.00	5.01	4.94	5.00	2297600
2002-05-02	5.00	5.25	5.00	5.25	1740800
2002-05-03	5.25	5.33	5.23	5.26	1119200
2002-05-06	5.27	5.45	5.27	5.31	972800
2002-05-07	5.35	5.38	5.31	5.32	949600
2002-05-08	5.38	5.39	5.19	5.19	1437600
2002-05-09	5.22	5.34	5.19	5.28	1229600
2002-05-10	5.30	5.35	5.13	5.33	562400
2002-05-13	5.33	5.36	5.25	5.35	788000
2002-05-14	5.36	5.38	5.22	5.22	352000
2002-05-15	5.19	5.38	5.19	5.29	794400
2002-05-16	5.34	5.38	4.84	5.06	2137600
2002-05-17	5.22	5.37	4.66	4.75	1776800
2002-05-20	4.75	5.03	4.54	4.63	1620800
2002-05-21	4.59	4.90	4.48	4.65	1984800
2002-05-22	4.68	4.88	4.63	4.71	818400
2002-05-23	4.75	4.96	4.69	4.83	917600
2002-05-24	4.94	5.06	4.81	4.84	1099200
2002-05-28	4.87	4.91	4.79	4.84	758400
2002-05-29	4.83	4.92	4.54	4.61	1315200
2002-05-30	4.62	4.75	4.57	4.71	672800
2002-05-31	4.81	4.87	4.66	4.70	844000
2002-06-03	4.67	4.78	4.58	4.70	412800
2002-06-04	4.63	4.68	4.50	4.50	660800
2002-06-05	4.50	4.56	4.50	4.56	936000
2002-06-06	4.51	4.66	4.36	4.55	562400
2002-06-07	4.58	4.78	4.54	4.75	1527200
2002-06-10	4.75	4.80	4.72	4.79	393600
2002-06-11	4.81	4.87	4.69	4.69	612000
2002-06-12	4.74	4.87	4.69	4.85	326400
2002-06-13	4.81	4.97	4.80	4.88	380800
2002-06-14	4.80	4.95	4.75	4.89	420000
2002-06-17	4.92	5.08	4.92	5.00	1032000
2002-06-18	5.04	5.07	4.97	4.99	2033600
2002-06-19	4.96	5.25	4.96	5.15	586400
2002-06-20	5.21	5.41	5.04	5.28	924000
2002-06-21	5.31	5.38	5.29	5.31	331200
2002-06-24	5.24	5.31	5.23	5.28	1688800
2002-06-25	5.31	5.37	4.99	5.04	994400
2002-06-26	5.00	5.12	4.92	5.04	425600
2002-06-27	5.04	5.12	4.92	5.03	745600
2002-06-28	5.06	5.13	4.96	5.06	794400
2002-07-01	5.17	5.24	5.07	5.21	730400
2002-07-02	5.13	5.22	4.97	4.99	622400
2002-07-03	4.99	5.07	4.82	4.91	608800
2002-07-05	4.87	5.08	4.84	5.07	250400
2002-07-08	5.06	5.14	4.98	5.09	402400
2002-07-09	5.11	5.31	5.11	5.27	1256800
2002-07-10	5.22	5.28	4.83	4.85	656000
2002-07-11	4.85	4.92	4.36	4.57	820800
2002-07-12	4.57	4.60	4.31	4.35	516000
2002-07-15	4.48	4.48	4.01	4.03	1369600
2002-07-16	4.08	4.15	4.03	4.13	1217600
2002-07-17	4.13	4.42	4.09	4.33	1094400
2002-07-18	4.32	4.65	4.25	4.39	1169600
2002-07-19	4.37	4.37	4.17	4.28	1094400
2002-07-22	4.27	4.27	4.03	4.25	632000
2002-07-23	4.14	4.31	4.14	4.15	992000
2002-07-24	4.15	4.16	4.04	4.11	1358400
2002-07-25	4.04	4.18	4.02	4.13	1807200
2002-07-26	4.14	4.14	4.02	4.06	997600
2002-07-29	4.06	4.18	4.04	4.15	1799200
2002-07-30	4.15	4.18	3.75	4.03	1484000
2002-07-31	3.95	4.05	3.81	3.85	1392800
2002-08-01	3.84	4.19	3.83	4.11	1356800
2002-08-02	4.12	4.13	3.95	3.97	568800
2002-08-05	4.13	4.13	3.64	3.68	648000
2002-08-06	3.72	3.94	3.68	3.81	497600
2002-08-07	3.94	4.03	3.82	3.96	340000
2002-08-08	3.91	4.00	3.88	3.97	712000
2002-08-09	3.88	4.03	3.88	3.93	820000
2002-08-12	3.91	3.95	3.80	3.82	288800
2002-08-13	3.84	3.84	3.79	3.80	349600
2002-08-14	3.82	3.94	3.75	3.92	460000
2002-08-15	3.95	3.98	3.83	3.98	320000
2002-08-16	3.94	4.11	3.94	4.03	724800
2002-08-19	4.00	4.09	3.95	4.00	604800
2002-08-20	4.01	4.05	3.91	3.97	748800
2002-08-21	4.00	4.16	3.92	4.15	466400
2002-08-22	4.12	4.15	4.06	4.09	331200
2002-08-23	4.08	4.09	3.88	3.91	529600
2002-08-26	3.98	4.00	3.89	3.96	441600
2002-08-27	3.96	4.00	3.88	3.90	713600
2002-08-28	3.90	3.93	3.87	3.90	328000
2002-08-29	3.88	4.02	3.81	3.92	265600
2002-08-30	3.88	4.09	3.88	3.95	440800
2002-09-03	3.95	3.96	3.87	3.91	416000
2002-09-04	3.91	4.08	3.90	4.08	458400
2002-09-05	4.00	4.06	3.73	3.74	479200
2002-09-06	3.83	3.93	3.75	3.93	848800
2002-09-09	3.88	3.88	3.74	3.81	223200
2002-09-10	3.86	3.86	3.67	3.71	397600
2002-09-11	3.67	3.74	3.63	3.64	988800
2002-09-12	3.68	3.70	3.60	3.70	368800
2002-09-13	3.71	3.71	3.56	3.64	508000
2002-09-16	3.59	3.59	3.54	3.58	450400
2002-09-17	3.59	3.62	3.30	3.32	779200
2002-09-18	3.29	3.39	3.20	3.24	644800
2002-09-19	3.23	3.27	3.18	3.20	286400
2002-09-20	3.25	3.25	3.16	3.24	325600
2002-09-23	3.22	3.22	3.02	3.05	368000
2002-09-24	3.05	3.12	3.00	3.04	1258400
2002-09-25	3.03	3.15	3.03	3.12	320000
2002-09-26	3.13	3.27	3.13	3.27	249600
2002-09-27	3.22	3.44	3.22	3.40	875200
2002-09-30	3.44	3.63	3.44	3.56	1509600
2002-10-01	3.57	3.74	3.51	3.74	694400
2002-10-02	3.68	3.68	3.50	3.62	617600
2002-10-03	3.58	3.62	3.45	3.49	667200
2002-10-04	3.50	3.53	3.43	3.50	596800
2002-10-07	3.48	3.48	3.26	3.31	884800
2002-10-08	3.29	3.38	3.11	3.25	857600
2002-10-09	3.33	3.33	3.11	3.14	597600
2002-10-10	3.17	3.32	3.11	3.31	380000
2002-10-11	3.28	3.46	3.28	3.30	531200
2002-10-14	3.37	3.37	2.39	2.47	9780800
2002-10-15	2.58	2.58	2.36	2.41	4401600
2002-10-16	2.38	2.43	2.38	2.41	1176000
2002-10-17	2.44	2.53	2.43	2.52	797600
2002-10-18	2.52	2.52	2.44	2.46	289600
2002-10-21	2.44	2.45	2.41	2.43	900000
2002-10-22	2.46	2.46	2.39	2.40	825600
2002-10-23	2.42	2.46	2.38	2.42	626400
2002-10-24	2.41	2.46	2.28	2.36	1833600
2002-10-25	2.36	2.41	2.30	2.31	1088000
2002-10-28	2.32	2.40	2.29	2.34	1192000
2002-10-29	2.37	2.40	2.29	2.40	1569600
2002-10-30	2.37	2.39	2.29	2.33	1294400
2002-10-31	2.31	2.34	2.30	2.32	652000
2002-11-01	2.31	2.34	2.27	2.30	1099200
2002-11-04	2.30	2.48	2.29	2.45	919200
2002-11-05	2.38	2.50	2.36	2.45	1522400
2002-11-06	2.44	2.62	2.41	2.58	798400
2002-11-07	2.56	2.59	2.54	2.58	1042400
2002-11-08	2.57	2.76	2.56	2.64	1433600
2002-11-11	2.66	2.71	2.58	2.64	1231200
2002-11-12	2.59	2.69	2.58	2.65	564000
2002-11-13	2.66	2.74	2.64	2.71	640800
2002-11-14	2.71	2.80	2.71	2.75	507200
2002-11-15	2.75	2.78	2.74	2.76	583200
2002-11-18	2.78	2.78	2.75	2.76	359200
2002-11-19	2.76	2.78	2.73	2.75	396800
2002-11-20	2.75	2.91	2.75	2.84	828000
2002-11-21	2.85	2.98	2.80	2.96	524000
2002-11-22	2.96	3.08	2.95	3.05	392800
2002-11-25	3.08	3.12	3.01	3.05	581600
2002-11-26	3.05	3.05	2.88	3.03	535200
2002-11-27	2.98	3.19	2.98	3.12	638400
2002-11-29	3.11	3.14	3.09	3.09	543200
2002-12-02	3.14	3.19	3.00	3.10	753600
2002-12-03	3.10	3.11	3.04	3.08	382400
2002-12-04	3.08	3.08	2.93	2.98	544800
2002-12-05	2.91	2.98	2.89	2.92	516800
2002-12-06	2.88	2.94	2.88	2.93	632800
2002-12-09	2.88	2.94	2.84	2.86	602400
2002-12-10	2.83	2.88	2.83	2.86	788800
2002-12-11	2.88	2.88	2.79	2.83	458400
2002-12-12	2.85	2.89	2.78	2.86	195200
2002-12-13	2.90	2.90	2.84	2.84	239200
2002-12-16	2.85	2.96	2.84	2.93	208000
2002-12-17	2.97	2.97	2.87	2.90	340000
2002-12-18	2.94	2.98	2.82	2.91	186400
2002-12-19	2.94	2.96	2.89	2.94	214400
2002-12-20	2.95	3.01	2.89	2.97	259200
2002-12-23	2.96	2.96	2.92	2.96	239200
2002-12-24	3.02	3.02	2.92	2.96	76800
2002-12-26	2.97	3.00	2.94	2.99	445600
2002-12-27	2.94	2.99	2.94	2.95	142400
2002-12-30	2.88	3.18	2.77	3.03	596000
2002-12-31	3.08	3.12	3.02	3.09	636800
2003-01-02	3.07	3.24	3.05	3.24	916800
2003-01-03	3.25	3.32	3.19	3.24	769600
2003-01-06	3.23	3.28	3.01	3.06	1857600
2003-01-07	3.06	3.11	3.04	3.06	544800
2003-01-08	3.05	3.07	2.90	2.93	708800
2003-01-09	2.96	3.02	2.95	2.97	870400
2003-01-10	2.96	2.99	2.94	2.94	351200
2003-01-13	2.97	2.99	2.92	2.94	709600
2003-01-14	2.97	2.98	2.92	2.93	892800
2003-01-15	2.91	2.94	2.88	2.90	541600
2003-01-16	2.86	2.93	2.78	2.81	668000
2003-01-17	2.76	2.86	2.76	2.82	338400
2003-01-21	2.82	2.86	2.74	2.75	572000
2003-01-22	2.75	2.80	2.47	2.66	1008000
2003-01-23	2.66	2.68	2.57	2.63	1613600
2003-01-24	2.64	2.66	2.54	2.58	844800
2003-01-27	2.50	2.60	2.48	2.55	778400
2003-01-28	2.58	2.61	2.47	2.57	1183200
2003-01-29	2.50	2.57	2.44	2.44	830400
2003-01-30	2.44	2.50	2.43	2.48	2196000
2003-01-31	2.47	2.59	2.47	2.56	2244000
2003-02-03	2.58	2.59	2.51	2.53	840800
2003-02-04	2.51	2.54	2.49	2.49	622400
2003-02-05	2.50	2.53	2.47	2.50	1180000
2003-02-06	2.47	2.56	2.47	2.52	585600
2003-02-07	2.52	2.54	2.49	2.51	484800
2003-02-10	2.48	2.54	2.43	2.52	600000
2003-02-11	2.49	2.55	2.46	2.54	691200
2003-02-12	2.52	2.56	2.47	2.50	339200
2003-02-13	2.49	2.50	2.45	2.49	379200
2003-02-14	2.50	2.59	2.50	2.54	344000
2003-02-18	2.51	2.56	2.51	2.55	591200
2003-02-19	2.56	2.56	2.44	2.49	743200
2003-02-20	2.45	2.47	2.40	2.44	519200
2003-02-21	2.39	2.50	2.39	2.47	882400
2003-02-24	2.48	2.49	2.46	2.48	406400
2003-02-25	2.46	2.51	2.45	2.50	299200
2003-02-26	2.51	2.53	2.48	2.53	288800
2003-02-27	2.53	2.56	2.51	2.53	896800
2003-02-28	2.50	2.56	2.50	2.54	308800
2003-03-03	2.56	2.60	2.54	2.57	367200
2003-03-04	2.61	2.63	2.57	2.62	464000
2003-03-05	2.63	2.63	2.57	2.58	557600
2003-03-06	2.57	2.61	2.57	2.58	580800
2003-03-07	2.59	2.61	2.56	2.59	397600
2003-03-10	2.56	2.62	2.56	2.57	304000
2003-03-11	2.57	2.61	2.56	2.58	287200
2003-03-12	2.56	2.59	2.48	2.53	408000
2003-03-13	2.50	2.61	2.48	2.59	211200
2003-03-14	2.60	2.67	2.58	2.62	253600
2003-03-17	2.59	2.66	2.52	2.66	235200
2003-03-18	2.65	2.79	2.65	2.76	380800
2003-03-19	2.76	2.79	2.75	2.78	228000
2003-03-20	2.75	2.80	2.75	2.78	373600
2003-03-21	2.86	2.94	2.79	2.89	861600
2003-03-24	2.86	2.99	2.80	2.81	550400
2003-03-25	2.78	2.85	2.76	2.79	441600
2003-03-26	2.76	2.79	2.75	2.78	293600
2003-03-27	2.74	2.81	2.73	2.78	196000
2003-03-28	2.77	2.79	2.74	2.77	156800
2003-03-31	2.75	2.80	2.75	2.77	196800
2003-04-01	2.73	2.86	2.73	2.81	425600
2003-04-02	2.79	2.85	2.79	2.83	184800
2003-04-03	2.86	2.86	2.77	2.82	246400
2003-04-04	2.92	2.92	2.76	2.83	345600
2003-04-07	2.84	2.88	2.77	2.83	212800
2003-04-08	2.94	2.94	2.81	2.85	488000
2003-04-09	2.85	2.87	2.76	2.80	272000
2003-04-10	2.78	2.81	2.78	2.81	244000
2003-04-11	2.81	2.89	2.79	2.87	421600
2003-04-14	2.85	2.88	2.82	2.85	315200
2003-04-15	2.82	2.86	2.81	2.86	407200
2003-04-16	2.90	2.90	2.75	2.82	468800
2003-04-17	2.89	2.89	2.78	2.84	152800
2003-04-21	2.82	2.86	2.81	2.83	230400
2003-04-22	2.80	2.87	2.79	2.83	187200
2003-04-23	2.78	2.90	2.77	2.88	672800
2003-04-24	2.86	2.96	2.86	2.96	353600
2003-04-25	2.96	3.13	2.96	3.13	790400
2003-04-28	3.15	3.18	3.14	3.18	411200
2003-04-29	3.13	3.18	3.11	3.16	396800
2003-04-30	3.10	3.36	3.10	3.33	440000
2003-05-01	3.33	3.33	3.22	3.25	1539200
2003-05-02	3.25	3.40	3.25	3.36	664000
2003-05-05	3.37	3.37	3.24	3.33	470400
2003-05-06	3.28	3.35	3.28	3.30	296000
2003-05-07	3.33	3.33	3.25	3.27	288000
2003-05-08	3.26	3.30	3.25	3.28	130400
2003-05-09	3.31	3.34	3.26	3.31	224800
2003-05-12	3.32	3.35	3.28	3.30	168000
2003-05-13	3.30	3.32	3.29	3.30	251200
2003-05-14	3.33	3.33	3.29	3.30	229600
2003-05-15	3.33	3.34	3.28	3.31	255200
2003-05-16	3.27	3.31	3.23	3.23	116000
2003-05-19	3.27	3.27	3.20	3.22	160000
2003-05-20	3.22	3.25	3.21	3.21	147200
2003-05-21	3.19	3.24	3.17	3.21	203200
2003-05-22	3.19	3.22	3.19	3.21	100800
2003-05-23	3.23	3.23	3.16	3.19	44800
2003-05-27	3.18	3.21	3.10	3.13	195200
2003-05-28	3.15	3.15	3.00	3.12	177600
2003-05-29	3.12	3.19	3.08	3.19	126400
2003-05-30	3.20	3.24	3.11	3.19	208000
2003-06-02	3.21	3.23	3.14	3.19	53600
2003-06-03	3.15	3.21	3.13	3.21	105600
2003-06-04	3.19	3.25	3.14	3.21	334400
2003-06-05	3.14	3.24	3.14	3.23	245600
2003-06-06	3.23	3.40	3.21	3.38	376800
2003-06-09	3.38	3.48	3.35	3.45	260000
2003-06-10	3.46	3.50	3.38	3.50	259200
2003-06-11	3.45	3.50	3.39	3.47	290400
2003-06-12	3.48	3.80	3.45	3.67	425600
2003-06-13	3.74	3.80	3.69	3.77	192000
2003-06-16	3.81	3.84	3.75	3.79	234400
2003-06-17	3.81	3.81	3.62	3.74	201600
2003-06-18	3.65	3.82	3.65	3.76	240000
2003-06-19	3.75	3.76	3.63	3.66	390400
2003-06-20	3.75	3.84	3.63	3.77	258400
2003-06-23	3.76	3.84	3.75	3.75	167200
2003-06-24	3.72	3.77	3.70	3.74	356800
2003-06-25	3.69	3.81	3.69	3.81	212800
2003-06-26	3.78	3.94	3.78	3.93	164000
2003-06-27	3.91	4.00	3.91	3.95	224800
2003-06-30	3.94	4.00	3.83	3.93	608800
2003-07-01	3.95	3.95	3.73	3.73	238400
2003-07-02	3.76	3.82	3.73	3.81	152800
2003-07-03	3.80	3.81	3.64	3.77	279200
2003-07-07	3.82	3.82	3.71	3.82	193600
2003-07-08	3.84	4.20	3.76	4.13	804000
2003-07-09	4.09	4.10	3.84	3.85	298400
2003-07-10	3.93	3.93	3.75	3.75	151200
2003-07-11	3.76	3.80	3.75	3.75	104000
2003-07-14	3.81	3.82	3.75	3.76	162400
2003-07-15	3.78	3.78	3.64	3.74	252000
2003-07-16	3.73	3.73	3.59	3.71	188800
2003-07-17	3.64	3.83	3.44	3.45	184000
2003-07-18	3.60	3.60	3.47	3.48	244800
2003-07-21	3.48	3.53	3.37	3.51	296800
2003-07-22	3.54	3.59	3.48	3.59	1804800
2003-07-23	3.75	4.13	3.75	4.09	2309600
2003-07-24	4.11	4.13	4.10	4.11	633600
2003-07-25	4.12	4.14	4.05	4.06	320000
2003-07-28	4.04	4.11	4.01	4.03	428800
2003-07-29	4.13	4.13	4.00	4.04	279200
2003-07-30	4.02	4.12	3.97	3.98	454400
2003-07-31	4.01	4.01	3.93	3.99	650400
2003-08-01	4.01	4.03	3.84	3.86	489600
2003-08-04	3.84	4.09	3.81	3.96	706400
2003-08-05	4.03	4.04	3.93	3.95	585600
2003-08-06	3.91	3.99	3.88	3.94	144000
2003-08-07	3.92	3.94	3.88	3.91	275200
2003-08-08	3.89	3.99	3.89	3.95	494400
2003-08-11	3.98	4.03	3.96	4.00	231200
2003-08-12	4.00	4.02	3.96	4.00	252800
2003-08-13	4.00	4.02	3.73	3.96	403200
2003-08-14	3.93	4.00	3.90	3.91	106400
2003-08-15	3.95	3.96	3.88	3.88	61600
2003-08-18	3.90	4.02	3.90	4.01	327200
2003-08-19	4.03	4.09	3.99	4.01	413600
2003-08-20	4.02	4.02	3.85	3.99	173600
2003-08-21	4.00	4.07	3.99	4.01	82400
2003-08-22	4.05	4.05	3.93	3.94	193600
2003-08-25	3.97	3.97	3.91	3.94	94400
2003-08-26	3.94	4.00	3.89	3.99	208800
2003-08-27	4.04	4.04	3.99	4.03	212800
2003-08-28	4.03	4.03	3.98	3.99	164800
2003-08-29	3.92	4.01	3.90	3.99	371200
2003-09-02	4.04	4.25	3.99	4.20	436000
2003-09-03	4.26	4.26	4.20	4.22	475200
2003-09-04	4.27	4.28	4.22	4.24	432800
2003-09-05	4.23	4.26	4.19	4.19	421600
2003-09-08	4.20	4.25	4.10	4.19	320000
2003-09-09	4.21	4.22	4.15	4.19	415200
2003-09-10	4.16	4.22	4.06	4.06	105600
2003-09-11	4.04	4.07	3.84	4.07	292800
2003-09-12	4.07	4.09	3.99	4.07	154400
2003-09-15	4.09	4.11	3.99	4.00	165600
2003-09-16	3.99	4.08	3.98	4.03	145600
2003-09-17	4.01	4.09	4.01	4.04	171200
2003-09-18	4.11	4.11	4.02	4.05	147200
2003-09-19	4.00	4.24	4.00	4.11	360000
2003-09-22	4.08	4.16	4.08	4.13	264000
2003-09-23	4.16	4.23	4.12	4.16	442400
2003-09-24	4.10	4.16	4.07	4.10	214400
2003-09-25	4.08	4.10	4.04	4.07	200800
2003-09-26	4.11	4.11	4.00	4.00	176800
2003-09-29	4.00	4.11	3.95	4.09	179200
2003-09-30	4.10	4.12	3.98	4.00	315200
2003-10-01	4.09	4.15	4.04	4.13	261600
2003-10-02	4.09	4.15	4.03	4.04	160000
2003-10-03	4.08	4.13	4.08	4.13	210400
2003-10-06	4.10	4.16	3.96	4.13	280000
2003-10-07	4.13	4.13	4.09	4.12	272000
2003-10-08	4.12	4.13	4.06	4.11	112000
2003-10-09	4.13	4.13	4.06	4.10	105600
2003-10-10	4.07	4.07	3.89	3.91	292000
2003-10-13	3.92	3.99	3.86	3.94	319200
2003-10-14	3.92	4.03	3.92	4.00	617600
2003-10-15	4.00	4.02	3.96	4.00	224800
2003-10-16	4.00	4.02	3.97	3.98	251200
2003-10-17	4.00	4.01	3.90	4.00	214400
2003-10-20	3.95	4.00	3.95	4.00	240000
2003-10-21	4.01	4.02	3.92	3.93	185600
2003-10-22	3.93	3.95	3.84	3.88	491200
2003-10-23	3.93	3.93	3.83	3.88	945600
2003-10-24	3.85	3.97	3.85	3.96	544800
2003-10-27	3.98	4.06	3.94	4.01	386400
2003-10-28	4.01	4.01	3.95	4.00	191200
2003-10-29	3.96	3.99	3.92	3.94	304800
2003-10-30	3.96	4.01	3.94	3.95	239200
2003-10-31	3.96	4.00	3.94	3.99	212800
2003-11-03	3.96	4.14	3.94	4.03	289600
2003-11-04	3.98	4.23	3.98	4.20	148000
2003-11-05	4.15	4.23	4.14	4.18	120000
2003-11-06	4.20	4.22	4.13	4.22	94400
2003-11-07	4.22	4.22	4.05	4.05	221600
2003-11-10	4.06	4.22	3.97	4.22	507200
2003-11-11	4.17	4.22	4.06	4.10	157600
2003-11-12	4.13	4.20	4.10	4.15	68000
2003-11-13	4.13	4.22	4.10	4.18	90400
2003-11-14	4.22	4.22	4.17	4.18	96000
2003-11-17	4.16	4.22	4.06	4.21	152000
2003-11-18	4.21	4.22	4.17	4.21	192000
2003-11-19	4.14	4.22	4.14	4.22	452000
2003-11-20	4.21	4.23	4.13	4.16	435200
2003-11-21	4.19	4.26	4.19	4.24	531200
2003-11-24	4.26	4.33	4.23	4.33	588000
2003-11-25	4.35	4.38	4.28	4.34	221600
2003-11-26	4.39	4.39	4.30	4.33	293600
2003-11-28	4.35	4.35	4.30	4.30	132800
2003-12-01	4.36	4.50	4.27	4.50	297600
2003-12-02	4.52	4.61	4.51	4.59	433600
2003-12-03	4.61	4.61	4.56	4.56	330400
2003-12-04	4.55	4.70	4.55	4.64	580800
2003-12-05	4.64	4.68	4.62	4.68	520800
2003-12-08	4.71	4.80	4.70	4.79	456000
2003-12-09	4.79	4.81	4.76	4.79	605600
2003-12-10	4.81	4.81	4.75	4.75	553600
2003-12-11	4.81	4.81	4.79	4.81	328000
2003-12-12	4.83	4.83	4.77	4.81	537600
2003-12-15	4.82	4.89	4.72	4.82	757600
2003-12-16	4.76	4.83	4.76	4.83	865600
2003-12-17	4.73	4.78	4.71	4.72	487200
2003-12-18	4.79	5.03	4.70	5.03	4213600
2003-12-19	5.06	5.09	4.94	5.06	1835200
2003-12-22	5.02	5.23	5.02	5.16	999200
2003-12-23	5.24	5.43	5.16	5.43	872000
2003-12-24	5.34	5.43	5.19	5.28	158400
2003-12-26	5.25	5.33	5.24	5.31	92000
2003-12-29	5.39	5.48	5.31	5.47	767200
2003-12-30	5.47	5.49	5.37	5.38	651200
2003-12-31	5.37	5.39	5.30	5.31	414400
2004-01-02	5.29	5.42	5.24	5.25	382400
2004-01-05	5.28	5.71	5.24	5.67	3710400
2004-01-06	5.65	5.69	5.55	5.59	805600
2004-01-07	5.57	5.66	5.49	5.63	708000
2004-01-08	5.63	5.67	5.56	5.62	760000
2004-01-09	5.63	5.63	5.39	5.45	764000
2004-01-12	5.46	5.60	5.45	5.60	919200
2004-01-13	5.58	5.63	5.53	5.59	772000
2004-01-14	5.59	5.63	5.56	5.60	329600
2004-01-15	5.60	5.60	5.48	5.56	222400
2004-01-16	5.58	5.61	5.49	5.60	436800
2004-01-20	5.60	5.65	5.52	5.63	642400
2004-01-21	5.62	5.62	5.50	5.53	893600
2004-01-22	5.55	5.55	5.04	5.25	878400
2004-01-23	5.19	5.23	5.00	5.09	1419200
2004-01-26	5.06	5.22	5.04	5.19	645600
2004-01-27	5.22	5.23	5.16	5.21	205600
2004-01-28	5.23	5.42	4.99	4.99	936800
2004-01-29	4.99	5.44	4.99	5.38	1534400
2004-01-30	5.45	5.45	5.20	5.34	764800
2004-02-02	5.38	5.38	5.08	5.12	435200
2004-02-03	5.07	5.24	5.03	5.03	447200
2004-02-04	5.15	5.19	4.96	5.01	713600
2004-02-05	5.10	5.13	4.93	5.02	533600
2004-02-06	4.96	5.42	4.96	5.42	1420800
2004-02-09	5.40	5.48	5.22	5.45	496800
2004-02-10	5.49	5.66	5.41	5.66	644800
2004-02-11	5.66	5.66	5.49	5.61	356800
2004-02-12	5.57	5.59	5.39	5.40	437600
2004-02-13	5.37	5.63	5.36	5.40	672800
2004-02-17	5.33	5.63	5.33	5.61	965600
2004-02-18	5.60	5.62	5.50	5.58	420800
2004-02-19	5.59	5.59	5.47	5.53	455200
2004-02-20	5.58	5.60	5.46	5.52	416800
2004-02-23	5.61	5.74	5.48	5.57	1024800
2004-02-24	5.51	5.55	5.26	5.43	1333600
2004-02-25	5.46	5.63	5.43	5.63	805600
2004-02-26	5.63	5.63	5.52	5.56	601600
2004-02-27	5.56	5.58	5.52	5.56	743200
2004-03-01	5.61	5.93	5.61	5.93	660000
2004-03-02	5.89	5.97	5.77	5.82	693600
2004-03-03	5.75	5.84	5.74	5.84	886400
2004-03-04	5.77	5.89	5.77	5.85	652000
2004-03-05	5.89	5.89	5.78	5.82	308800
2004-03-08	5.76	5.83	5.63	5.68	851200
2004-03-09	5.63	5.66	5.56	5.60	288800
2004-03-10	5.55	5.70	5.51	5.51	304000
2004-03-11	5.53	5.53	5.32	5.32	417600
2004-03-12	5.35	5.62	5.28	5.62	408000
2004-03-15	5.54	5.61	5.38	5.40	516000
2004-03-16	5.39	5.45	5.25	5.38	280000
2004-03-17	5.39	5.65	5.38	5.60	515200
2004-03-18	5.62	5.69	5.54	5.63	467200
2004-03-19	5.71	5.94	5.47	5.49	766400
2004-03-22	5.49	5.56	5.37	5.55	1175200
2004-03-23	5.53	5.62	5.38	5.38	389600
2004-03-24	5.52	5.52	5.33	5.33	460800
2004-03-25	5.38	5.48	5.32	5.48	412000
2004-03-26	5.52	5.85	5.37	5.78	1026400
2004-03-29	5.78	5.84	5.73	5.75	468000
2004-03-30	5.71	5.85	5.71	5.81	753600
2004-03-31	5.85	5.86	5.72	5.72	525600
2004-04-01	5.80	5.90	5.68	5.70	603200
2004-04-02	5.76	5.90	5.76	5.86	264000
2004-04-05	5.91	6.05	5.81	5.92	531200
2004-04-06	5.88	5.98	5.88	5.95	360800
2004-04-07	5.98	5.98	5.79	5.81	330400
2004-04-08	5.84	5.88	5.73	5.74	185600
2004-04-12	5.75	5.79	5.71	5.71	232000
2004-04-13	5.75	5.75	5.53	5.63	395200
2004-04-14	5.61	5.64	5.47	5.50	300000
2004-04-15	5.52	5.54	5.43	5.43	350400
2004-04-16	5.48	5.53	5.42	5.49	437600
2004-04-19	5.52	5.52	5.42	5.47	345600
2004-04-20	5.52	5.52	5.36	5.46	296800
2004-04-21	5.51	5.51	5.37	5.40	404000
2004-04-22	5.49	5.80	5.41	5.63	459200
2004-04-23	5.61	5.63	5.41	5.60	211200
2004-04-26	5.58	5.65	5.53	5.60	525600
2004-04-27	5.62	5.66	5.52	5.61	370400
2004-04-28	5.49	5.51	5.30	5.32	583200
2004-04-29	5.37	5.44	5.23	5.23	311200
2004-04-30	5.25	5.34	5.22	5.23	414400
2004-05-03	5.32	5.53	5.22	5.45	481600
2004-05-04	5.46	5.56	5.43	5.48	784000
2004-05-05	5.46	5.56	5.36	5.36	662400
2004-05-06	5.36	5.44	5.25	5.25	424800
2004-05-07	5.27	5.34	5.00	5.01	334400
2004-05-10	4.99	5.08	4.94	5.00	928000
2004-05-11	5.06	5.18	5.06	5.18	669600
2004-05-12	5.14	5.21	4.91	5.15	1064000
2004-05-13	5.15	5.20	5.03	5.13	408000
2004-05-14	5.00	5.08	4.83	5.01	639200
2004-05-17	5.05	5.10	4.84	5.03	418400
2004-05-18	4.98	5.11	4.98	5.11	224000
2004-05-19	5.05	5.21	5.00	5.13	300000
2004-05-20	5.13	5.16	4.97	5.02	549600
2004-05-21	5.09	5.14	5.06	5.06	362400
2004-05-24	5.08	5.12	5.06	5.07	192000
2004-05-25	5.09	5.38	5.06	5.24	541600
2004-05-26	5.25	5.29	5.14	5.22	416800
2004-05-27	5.34	5.53	5.22	5.25	272000
2004-05-28	5.38	5.43	5.13	5.24	517600
2004-06-01	5.18	5.26	5.18	5.25	585600
2004-06-02	5.21	5.28	5.21	5.25	416800
2004-06-03	5.24	5.24	5.13	5.14	266400
2004-06-04	5.21	5.25	5.13	5.16	210400
2004-06-07	5.22	5.26	5.21	5.25	129600
2004-06-08	5.28	5.28	5.21	5.24	118400
2004-06-09	5.24	5.25	5.07	5.13	165600
2004-06-10	5.17	5.19	5.10	5.18	475200
2004-06-14	5.19	5.19	5.07	5.07	714400
2004-06-15	5.06	5.13	5.03	5.05	1016000
2004-06-16	5.03	5.14	4.84	4.94	1597600
2004-06-17	5.01	5.01	4.91	4.95	601600
2004-06-18	5.00	5.10	4.91	5.01	586400
2004-06-21	5.08	5.11	4.92	5.02	533600
2004-06-22	4.96	5.05	4.96	4.98	449600
2004-06-23	5.02	5.05	4.90	4.96	775200
2004-06-24	5.06	5.07	4.83	5.01	1160000
2004-06-25	4.98	5.08	4.98	5.07	804800
2004-06-28	5.01	5.08	4.99	5.00	606400
2004-06-29	4.99	5.08	4.99	5.04	384000
2004-06-30	5.09	5.09	4.96	5.04	1118400
2004-07-01	5.03	5.06	4.94	4.94	603200
2004-07-02	5.03	5.08	5.01	5.01	1264000
2004-07-06	5.06	5.31	5.01	5.23	979200
2004-07-07	5.23	5.33	5.21	5.24	1436800
2004-07-08	5.21	5.30	5.13	5.13	774400
2004-07-09	5.14	5.43	5.14	5.39	687200
2004-07-12	5.33	5.42	5.25	5.33	586400
2004-07-13	5.35	5.41	5.30	5.31	476000
2004-07-14	5.39	5.54	5.35	5.50	1161600
2004-07-15	5.56	5.61	5.51	5.55	705600
2004-07-16	5.56	5.60	5.47	5.50	524800
2004-07-19	5.51	5.56	5.43	5.49	746400
2004-07-20	5.49	5.57	5.47	5.54	422400
2004-07-21	5.83	5.90	5.68	5.71	841600
2004-07-22	5.71	5.77	5.55	5.57	552000
2004-07-23	5.56	5.83	5.56	5.77	746400
2004-07-26	5.81	5.81	5.52	5.52	632000
2004-07-27	5.57	5.68	5.53	5.65	344800
2004-07-28	5.63	5.78	5.46	5.73	550400
2004-07-29	5.77	5.98	5.75	5.97	1306400
2004-07-30	5.98	6.16	5.95	6.01	1060000
2004-08-02	6.01	6.19	5.91	6.16	572800
2004-08-03	6.17	6.18	5.86	5.86	536000
2004-08-04	5.81	5.90	5.74	5.86	878400
2004-08-05	5.83	6.04	5.80	5.90	677600
2004-08-06	5.87	6.01	5.87	5.95	605600
2004-08-09	5.92	6.00	5.76	5.85	1018400
2004-08-10	5.85	5.97	5.78	5.93	488000
2004-08-11	5.91	6.00	5.78	6.00	444000
2004-08-12	5.97	5.97	5.71	5.80	511200
2004-08-13	5.82	5.82	5.72	5.75	316000
2004-08-16	5.78	6.01	5.73	6.01	987200
2004-08-17	6.02	6.03	5.95	6.01	1415200
2004-08-18	6.04	6.11	5.98	6.06	83200
2004-08-19	6.04	6.07	5.89	5.89	512000
2004-08-20	5.94	5.95	5.82	5.95	562400
2004-08-23	5.96	5.97	5.79	5.80	351200
2004-08-24	5.88	5.91	5.77	5.80	261600
2004-08-25	5.85	5.89	5.76	5.78	265600
2004-08-26	5.75	5.89	5.74	5.87	771200
2004-08-27	5.86	5.94	5.78	5.89	456000
2004-08-30	5.66	5.82	5.58	5.64	305600
2004-08-31	5.64	5.68	5.58	5.59	484000
2004-09-01	5.65	5.77	5.59	5.64	289600
2004-09-02	5.65	5.79	5.59	5.70	490400
2004-09-03	5.71	5.75	5.67	5.67	316000
2004-09-07	5.67	5.95	5.67	5.88	506400
2004-09-08	5.80	5.94	5.80	5.80	488000
2004-09-09	5.87	6.25	5.80	6.12	2294400
2004-09-10	6.20	6.27	5.86	5.94	1328800
2004-09-13	5.94	5.95	5.86	5.91	557600
2004-09-14	5.92	5.96	5.82	5.85	487200
2004-09-15	5.85	5.89	5.59	5.74	1144800
2004-09-16	5.78	5.78	5.71	5.71	389600
2004-09-17	5.71	5.84	5.69	5.73	728000
2004-09-20	5.80	5.80	5.69	5.71	160000
2004-09-21	5.69	5.75	5.69	5.70	417600
2004-09-22	5.67	5.75	5.67	5.68	601600
2004-09-23	5.66	5.73	5.64	5.67	218400
2004-09-24	5.71	5.71	5.66	5.66	317600
2004-09-27	5.63	5.66	5.41	5.48	676000
2004-09-28	5.42	5.67	5.41	5.61	1096800
2004-09-29	5.63	5.81	5.59	5.74	700800
2004-09-30	5.74	5.83	5.74	5.79	436800
2004-10-01	5.84	5.88	5.79	5.81	702400
2004-10-04	5.79	5.95	5.77	5.83	599200
2004-10-05	5.87	5.90	5.83	5.87	388800
2004-10-06	5.88	6.04	5.81	5.96	565600
2004-10-07	5.94	5.97	5.86	5.89	316000
2004-10-08	5.97	6.00	5.86	5.96	556000
2004-10-11	5.97	6.06	5.90	6.06	604800
2004-10-12	6.05	6.05	5.92	5.95	695200
2004-10-13	6.04	6.04	5.80	5.84	597600
2004-10-14	5.89	5.89	5.74	5.79	525600
2004-10-15	5.84	5.86	5.76	5.80	307200
2004-10-18	5.78	5.80	5.65	5.72	796000
2004-10-19	5.76	5.80	5.67	5.72	488000
2004-10-20	5.75	5.79	5.68	5.79	580000
2004-10-21	5.80	5.86	5.73	5.82	440800
2004-10-22	5.87	5.87	5.68	5.71	329600
2004-10-25	5.69	6.00	5.65	5.94	476000
2004-10-26	5.94	5.96	5.81	5.95	274400
2004-10-27	5.90	6.09	5.90	6.09	383200
2004-10-28	6.05	6.13	6.05	6.09	206400
2004-10-29	6.07	6.12	5.89	5.93	266400
2004-11-01	5.95	6.07	5.89	6.00	428000
2004-11-02	6.00	6.11	5.98	6.08	416000
2004-11-03	6.14	6.28	6.09	6.22	812800
2004-11-04	6.18	6.36	6.14	6.34	732000
2004-11-05	6.36	6.43	6.32	6.34	316800
2004-11-08	6.34	6.46	6.33	6.44	468000
2004-11-09	6.39	6.61	6.39	6.61	469600
2004-11-10	6.59	6.61	6.50	6.54	354400
2004-11-11	6.58	6.58	6.49	6.58	383200
2004-11-12	6.56	6.56	6.43	6.45	359200
2004-11-15	6.42	6.46	6.32	6.37	393600
2004-11-16	6.38	6.38	6.21	6.30	358400
2004-11-17	6.30	6.45	6.24	6.28	351200
2004-11-18	6.26	6.28	6.14	6.16	308000
2004-11-19	6.13	6.25	6.11	6.16	185600
2004-11-22	6.21	6.49	6.16	6.39	788800
2004-11-23	6.39	6.45	6.34	6.44	291200
2004-11-24	6.36	6.46	6.36	6.42	144800
2004-11-26	6.41	6.46	6.40	6.46	301600
2004-11-29	6.37	6.72	6.37	6.68	888800
2004-11-30	6.72	6.87	6.62	6.79	639200
2004-12-01	6.80	6.96	6.75	6.86	603200
2004-12-02	6.82	6.86	6.74	6.78	1060800
2004-12-03	6.81	6.88	6.75	6.84	809600
2004-12-06	6.75	6.88	6.74	6.84	648800
2004-12-07	6.84	6.97	6.83	6.87	643200
2004-12-08	6.89	6.94	6.78	6.91	481600
2004-12-09	6.90	6.97	6.86	6.92	392000
2004-12-10	6.89	7.33	6.89	7.15	630400
2004-12-13	7.23	7.31	7.15	7.29	638400
2004-12-14	7.32	7.32	7.14	7.22	640000
2004-12-15	7.20	7.34	7.18	7.34	625600
2004-12-16	7.35	7.39	7.28	7.39	579200
2004-12-17	7.39	7.41	7.29	7.35	504800
2004-12-20	7.41	7.54	7.34	7.44	486400
2004-12-21	7.44	7.54	7.39	7.52	849600
2004-12-22	7.59	7.59	7.45	7.47	180800
2004-12-23	7.46	7.53	7.42	7.46	352800
2004-12-27	7.40	7.48	7.40	7.46	257600
2004-12-28	7.40	7.68	7.40	7.67	988000
2004-12-29	7.58	7.68	7.58	7.59	634400
2004-12-30	7.59	7.64	7.57	7.59	768000
2004-12-31	7.69	7.74	7.58	7.62	520800
2005-01-03	7.60	7.77	7.60	7.64	624800
2005-01-04	7.59	7.68	7.54	7.61	642400
2005-01-05	7.50	7.58	7.31	7.31	660000
2005-01-06	7.30	7.39	7.26	7.30	602400
2005-01-07	7.36	7.43	7.20	7.22	1106400
2005-01-10	7.20	7.40	7.19	7.31	968800
2005-01-11	7.38	7.38	7.20	7.20	380000
2005-01-12	7.63	7.64	7.32	7.35	1601600
2005-01-13	7.35	7.35	7.18	7.23	884800
2005-01-14	7.18	7.40	7.18	7.40	762400
2005-01-18	7.38	7.41	7.33	7.36	882400
2005-01-19	7.42	7.42	7.34	7.38	720000
2005-01-20	7.33	7.59	7.29	7.41	2442400
2005-01-21	7.44	7.54	7.43	7.54	1490400
2005-01-24	7.55	7.66	7.45	7.45	727200
2005-01-25	7.45	7.52	7.44	7.45	356000
2005-01-26	7.48	7.49	7.44	7.45	372000
2005-01-27	7.48	7.58	7.45	7.45	543200
2005-01-28	7.53	7.53	7.33	7.41	604000
2005-01-31	7.42	7.55	7.40	7.47	744000
2005-02-01	7.53	7.54	7.41	7.52	623200
2005-02-02	7.50	7.68	7.50	7.64	649600
2005-02-03	7.64	7.71	7.59	7.64	809600
2005-02-04	7.63	7.71	7.63	7.71	227200
2005-02-07	7.67	7.73	7.67	7.73	524800
2005-02-08	7.69	7.73	7.64	7.70	232800
2005-02-09	7.74	7.74	7.48	7.53	401600
2005-02-10	7.63	7.75	7.57	7.68	736000
2005-02-11	7.67	7.93	7.67	7.86	801600
2005-02-14	7.84	8.24	7.84	8.19	1796800
2005-02-15	8.08	8.20	8.02	8.19	1123200
2005-02-16	8.21	8.47	8.16	8.38	879200
2005-02-17	8.36	8.36	8.25	8.28	393600
2005-02-18	8.31	8.31	8.03	8.13	501600
2005-02-22	8.14	8.19	8.01	8.04	473600
2005-02-23	8.11	8.11	7.97	8.03	580800
2005-02-24	8.09	8.22	8.00	8.22	456000
2005-02-25	8.00	8.30	7.74	8.29	667200
2005-02-28	8.30	8.31	8.13	8.31	1292800
2005-03-01	8.38	8.38	8.19	8.27	689600
2005-03-02	8.36	8.37	8.16	8.19	352800
2005-03-03	8.29	8.38	8.15	8.29	912000
2005-03-04	8.35	8.42	8.24	8.33	762400
2005-03-07	8.33	8.59	8.33	8.49	841600
2005-03-08	8.55	8.64	8.43	8.45	763200
2005-03-09	8.51	8.62	8.38	8.46	1552000
2005-03-10	8.41	8.46	8.25	8.30	610400
2005-03-11	8.34	8.46	8.24	8.41	482400
2005-03-14	8.49	8.49	8.30	8.32	344800
2005-03-15	8.38	8.45	8.32	8.45	377600
2005-03-16	8.45	8.46	8.30	8.40	582400
2005-03-17	8.34	8.54	8.34	8.51	664800
2005-03-18	8.60	8.60	8.11	8.12	1089600
2005-03-21	8.16	8.17	8.00	8.13	558400
2005-03-22	8.04	8.14	7.99	8.11	401600
2005-03-23	8.17	8.18	7.95	8.13	466400
2005-03-24	8.13	8.28	8.13	8.18	756000
2005-03-28	8.25	8.27	8.07	8.20	758400
2005-03-29	8.18	8.23	7.82	7.84	470400
2005-03-30	7.91	8.06	7.88	8.03	536800
2005-03-31	8.00	8.16	8.00	8.12	373600
2005-04-01	8.16	8.30	8.12	8.22	451200
2005-04-04	8.23	8.33	8.08	8.26	542400
2005-04-05	8.33	8.35	8.25	8.34	249600
2005-04-06	8.40	8.42	8.17	8.18	435200
2005-04-07	8.25	8.33	8.15	8.32	340800
2005-04-08	8.20	8.27	8.09	8.11	319200
2005-04-11	8.11	8.19	7.97	8.00	614400
2005-04-12	7.94	8.07	7.81	7.96	475200
2005-04-13	7.97	8.00	7.84	7.84	437600
2005-04-14	7.84	7.92	7.84	7.84	793600
2005-04-15	7.82	7.95	7.82	7.84	1028800
2005-04-18	7.81	7.90	7.73	7.73	820800
2005-04-19	7.71	8.16	7.71	8.16	943200
2005-04-20	8.15	8.41	8.00	8.01	1941600
2005-04-21	8.03	8.29	8.02	8.24	419200
2005-04-22	8.29	8.29	8.14	8.18	652000
2005-04-25	8.23	8.28	8.17	8.28	375200
2005-04-26	8.21	8.29	8.00	8.01	795200
2005-04-27	8.00	8.03	7.86	7.91	1160800
2005-04-28	7.95	8.03	7.69	7.75	931200
2005-04-29	7.73	7.77	7.60	7.65	795200
2005-05-02	7.72	7.92	7.69	7.72	998400
2005-05-03	7.75	7.86	7.68	7.83	687200
2005-05-04	7.86	8.02	7.79	8.00	194400
2005-05-05	7.98	8.05	7.68	7.77	712800
2005-05-06	7.75	7.86	7.75	7.80	444000
2005-05-09	7.84	7.98	7.80	7.89	632000
2005-05-10	7.59	7.59	7.11	7.16	1677600
2005-05-11	7.16	7.31	7.16	7.20	2287200
2005-05-12	7.17	7.29	6.89	6.93	980000
2005-05-13	6.96	6.96	6.75	6.78	760800
2005-05-16	6.72	6.88	6.69	6.88	539200
2005-05-17	6.85	7.11	6.85	7.10	881600
2005-05-18	7.14	7.38	7.00	7.09	2075200
2005-05-19	7.09	7.14	6.87	6.90	1964000
2005-05-20	6.90	6.93	6.68	6.84	1141600
2005-05-23	6.78	7.01	6.78	6.91	1208000
2005-05-24	6.95	7.15	6.88	7.09	784000
2005-05-25	7.13	7.13	6.89	6.97	621600
2005-05-26	6.97	7.05	6.97	7.04	143200
2005-05-27	7.00	7.12	6.98	7.01	1245600
2005-05-31	7.03	7.21	7.03	7.13	1980800
2005-06-01	7.14	7.32	7.03	7.14	1124800
2005-06-02	7.14	7.15	7.03	7.09	1532000
2005-06-03	7.10	7.23	7.04	7.15	426400
2005-06-06	7.16	7.19	7.13	7.18	228800
2005-06-07	7.21	7.26	7.15	7.16	261600
2005-06-08	7.16	7.18	7.13	7.15	390400
2005-06-09	7.19	7.24	7.04	7.22	452000
2005-06-10	7.17	7.26	7.17	7.26	299200
2005-06-13	7.28	7.34	7.22	7.29	217600
2005-06-14	7.29	7.39	7.20	7.39	296000
2005-06-15	7.40	7.40	7.17	7.29	488000
2005-06-16	7.32	7.39	7.27	7.39	386400
2005-06-17	6.39	7.29	6.39	7.08	1306400
2005-06-20	7.05	7.18	7.03	7.15	802400
2005-06-21	7.19	7.20	7.09	7.13	433600
2005-06-22	7.18	7.27	7.11	7.15	412000
2005-06-23	7.10	7.17	6.99	6.99	501600
2005-06-24	7.02	7.02	6.78	6.87	550400
2005-06-27	6.89	6.95	6.83	6.88	269600
2005-06-28	6.92	7.17	6.85	7.16	444000
2005-06-29	7.17	7.19	7.02	7.08	391200
2005-06-30	7.13	7.16	7.00	7.03	340000
2005-07-01	7.05	7.27	7.04	7.14	396000
2005-07-05	7.15	7.32	7.14	7.31	408800
2005-07-06	7.26	7.31	7.10	7.10	319200
2005-07-07	7.06	7.38	6.89	7.30	779200
2005-07-08	7.31	7.55	7.29	7.51	415200
2005-07-11	7.51	7.52	7.42	7.52	393600
2005-07-12	7.51	7.51	7.34	7.45	330400
2005-07-13	7.45	7.49	7.33	7.34	460000
2005-07-14	7.33	7.42	7.15	7.20	496000
2005-07-15	7.17	7.26	7.12	7.17	433600
2005-07-18	7.16	7.21	7.04	7.10	271200
2005-07-19	7.12	7.21	7.11	7.17	617600
2005-07-20	7.15	7.44	7.12	7.44	956800
2005-07-21	7.44	7.44	6.96	6.99	607200
2005-07-22	7.00	7.25	6.99	7.22	488000
2005-07-25	7.22	7.31	7.22	7.26	383200
2005-07-26	7.24	7.25	6.90	7.21	1054400
2005-07-27	7.23	7.29	7.11	7.22	343200
2005-07-28	7.28	7.38	7.24	7.31	559200
2005-07-29	7.32	7.32	7.16	7.18	445600
2005-08-01	7.20	7.38	7.20	7.35	733600
2005-08-02	7.39	7.64	7.38	7.62	648800
2005-08-03	7.61	7.94	7.61	7.77	784800
2005-08-04	7.73	7.79	7.61	7.64	446400
2005-08-05	7.63	7.70	7.54	7.59	399200
2005-08-08	7.62	7.77	7.62	7.70	326400
2005-08-09	7.69	7.77	7.46	7.69	633600
2005-08-10	7.72	7.84	7.55	7.62	218400
2005-08-11	7.61	7.74	7.56	7.74	164800
2005-08-12	7.71	7.73	7.60	7.64	377600
2005-08-15	7.63	7.89	7.57	7.73	731200
2005-08-16	7.71	7.72	7.62	7.69	548000
2005-08-17	7.70	7.81	7.66	7.74	644000
2005-08-18	7.74	7.84	7.61	7.75	638400
2005-08-19	7.73	7.91	7.73	7.87	286400
2005-08-22	7.88	7.92	7.85	7.90	583200
2005-08-23	7.90	7.92	7.58	7.76	691200
2005-08-24	7.73	7.77	7.59	7.66	430400
2005-08-25	7.67	7.75	7.60	7.69	464000
2005-08-26	7.69	7.73	7.60	7.63	888000
2005-08-29	7.59	7.66	7.55	7.62	547200
2005-08-30	7.60	7.75	7.54	7.60	528800
2005-08-31	7.61	7.65	7.51	7.53	627200
2005-09-01	7.53	7.94	7.53	7.82	1053600
2005-09-02	7.89	7.96	7.79	7.84	531200
2005-09-06	7.87	8.27	7.87	8.23	888800
2005-09-07	8.22	8.29	8.14	8.27	711200
2005-09-08	8.23	8.88	8.23	8.47	1999200
2005-09-09	8.50	8.53	8.45	8.48	460800
2005-09-12	8.45	8.68	8.43	8.60	548800
2005-09-13	8.97	9.00	8.59	8.66	1304800
2005-09-14	8.66	8.68	8.49	8.53	556000
2005-09-15	8.53	8.65	8.49	8.63	322400
2005-09-16	8.45	8.51	8.02	8.26	1710000
2005-09-19	8.32	8.34	8.00	8.09	1327600
2005-09-20	8.13	8.25	7.79	8.02	565600
2005-09-21	8.02	8.07	7.77	7.78	371600
2005-09-22	7.82	8.06	7.78	8.01	386800
2005-09-23	8.07	8.07	7.89	7.99	647600
2005-09-26	8.04	8.41	8.03	8.27	686400
2005-09-27	8.29	8.31	8.00	8.14	840800
2005-09-28	8.14	8.36	8.05	8.23	333200
2005-09-29	8.28	8.49	8.10	8.48	440800
2005-09-30	8.49	8.51	8.15	8.32	414400
2005-10-03	8.32	8.86	8.25	8.62	890000
2005-10-04	8.58	8.68	8.39	8.45	522800
2005-10-05	8.41	8.41	8.15	8.16	750400
2005-10-06	8.36	8.36	8.05	8.11	482800
2005-10-07	8.20	8.47	8.07	8.34	414400
2005-10-10	8.24	8.31	7.95	7.99	575200
2005-10-11	8.05	8.44	8.03	8.23	631200
2005-10-12	8.21	8.26	7.91	8.14	748800
2005-10-13	8.17	8.17	7.90	7.94	728800
2005-10-14	8.04	8.07	7.88	8.01	286400
2005-10-17	8.06	8.13	7.96	8.07	377200
2005-10-18	8.13	8.27	7.96	8.06	435600
2005-10-19	8.02	8.20	7.83	8.19	789600
2005-10-20	8.10	8.12	7.55	7.62	1141600
2005-10-21	7.63	8.13	7.63	8.02	626000
2005-10-24	8.04	8.24	8.04	8.24	398000
2005-10-25	8.27	8.27	7.71	7.91	1345200
2005-10-26	7.91	8.07	7.86	7.95	880400
2005-10-27	7.98	7.99	7.81	7.88	439600
2005-10-28	7.92	8.22	7.89	8.09	653600
2005-10-31	8.05	8.18	7.97	8.04	760000
2005-11-01	8.00	8.34	7.97	8.25	458000
2005-11-02	8.30	8.43	8.23	8.39	341600
2005-11-03	8.45	8.45	8.19	8.22	430800
2005-11-04	8.22	8.22	8.01	8.12	293600
2005-11-07	8.38	8.45	8.06	8.38	687200
2005-11-08	8.68	8.82	8.38	8.44	994800
2005-11-09	8.55	8.75	8.50	8.59	553200
2005-11-10	8.66	8.71	8.47	8.61	651200
2005-11-11	8.61	8.67	8.54	8.64	486000
2005-11-14	8.75	8.76	8.40	8.45	806400
2005-11-15	8.45	8.53	8.21	8.38	1012000
2005-11-16	8.38	8.42	8.28	8.38	434000
2005-11-17	8.41	8.59	8.32	8.59	278400
2005-11-18	8.65	8.73	8.53	8.55	368400
2005-11-21	8.61	8.75	8.53	8.75	418000
2005-11-22	8.73	8.75	8.69	8.71	721200
2005-11-23	8.70	8.75	8.65	8.71	382400
2005-11-25	8.75	8.75	8.56	8.64	299600
2005-11-28	8.58	8.79	8.57	8.78	1334800
2005-11-29	9.05	9.06	8.78	8.81	1215200
2005-11-30	8.85	8.86	8.78	8.82	640400
2005-12-01	8.86	9.01	8.85	8.96	475600
2005-12-02	8.96	9.00	8.78	8.99	399600
2005-12-05	9.00	9.00	8.71	8.74	797600
2005-12-06	8.84	8.88	8.65	8.73	584000
2005-12-07	8.67	8.79	8.59	8.73	801200
2005-12-08	8.70	8.79	8.59	8.78	1064400
2005-12-09	8.84	8.84	8.61	8.74	699600
2005-12-12	8.81	8.95	8.62	8.89	732400
2005-12-13	8.94	9.05	8.56	8.60	1083200
2005-12-14	8.66	8.74	8.40	8.63	610000
2005-12-15	8.70	8.70	8.52	8.59	629200
2005-12-16	8.61	8.82	8.61	8.78	909200
2005-12-19	8.75	8.91	8.62	8.63	886400
2005-12-20	8.71	8.89	8.63	8.81	653600
2005-12-21	8.89	9.08	8.78	9.07	1086800
2005-12-22	9.03	9.12	9.01	9.08	622800
2005-12-23	9.09	9.41	9.07	9.29	694800
2005-12-27	9.32	9.32	9.07	9.17	651200
2005-12-28	9.23	9.28	9.03	9.17	410000
2005-12-29	9.11	9.19	8.94	9.03	600000
2005-12-30	8.98	9.09	8.95	9.03	350800
2006-01-03	9.18	9.25	9.02	9.24	774000
2006-01-04	9.25	9.37	9.15	9.28	587600
2006-01-05	9.35	9.35	9.22	9.35	362000
2006-01-06	9.37	9.63	9.36	9.57	521200
2006-01-09	9.60	9.74	9.38	9.65	794800
2006-01-10	9.69	9.73	9.57	9.71	483200
2006-01-11	9.73	9.73	9.54	9.67	629200
2006-01-12	9.59	9.65	9.48	9.51	455200
2006-01-13	9.57	9.58	9.43	9.56	453200
2006-01-17	9.49	9.58	9.41	9.51	681200
2006-01-18	9.53	9.67	9.52	9.63	546800
2006-01-19	9.61	9.75	9.57	9.75	600000
2006-01-20	9.75	9.78	9.62	9.73	556800
2006-01-23	9.76	9.76	9.55	9.58	881600
2006-01-24	9.63	9.64	9.60	9.63	640000
2006-01-25	9.66	9.70	9.49	9.70	783200
2006-01-26	9.70	9.70	9.48	9.66	555200
2006-01-27	9.71	9.82	9.58	9.66	506400
2006-01-30	9.59	9.63	9.31	9.46	778400
2006-01-31	9.52	9.52	9.14	9.47	1133200
2006-02-01	9.38	9.51	9.11	9.25	907200
2006-02-02	9.75	9.99	9.18	9.25	2295600
2006-02-03	9.25	9.28	8.91	8.99	1104400
2006-02-06	8.93	9.11	8.93	9.10	940000
2006-02-07	9.14	9.14	8.66	8.85	1372400
2006-02-08	8.91	8.99	8.75	8.95	1010400
2006-02-09	8.92	9.02	8.80	8.80	611600
2006-02-10	8.78	8.99	8.76	8.94	698400
2006-02-13	8.96	8.96	8.72	8.79	1308400
2006-02-14	8.85	9.08	8.75	9.05	586400
2006-02-15	9.09	9.50	9.01	9.45	956400
2006-02-16	9.48	9.55	9.28	9.44	510400
2006-02-17	9.50	9.62	9.31	9.48	509600
2006-02-21	9.54	9.76	9.22	9.33	551600
2006-02-22	9.32	9.47	9.18	9.40	665200
2006-02-23	9.51	10.17	9.51	10.00	2368000
2006-02-24	9.94	9.95	9.76	9.94	769600
2006-02-27	9.92	9.99	9.74	9.77	820000
2006-02-28	9.74	9.86	9.69	9.85	920000
2006-03-01	9.86	9.93	9.77	9.82	538000
2006-03-02	9.83	10.09	9.81	10.05	1006000
2006-03-03	10.02	10.23	10.01	10.17	475200
2006-03-06	10.15	10.15	9.81	9.95	677200
2006-03-07	9.95	9.95	9.62	9.82	658400
2006-03-08	9.83	9.91	9.76	9.86	222400
2006-03-09	9.88	9.97	9.83	9.94	406800
2006-03-10	9.89	10.13	9.89	10.13	448800
2006-03-13	10.12	10.19	10.06	10.13	478400
2006-03-14	10.13	10.31	10.07	10.17	463200
2006-03-15	10.17	10.22	10.12	10.16	245200
2006-03-16	10.24	10.24	10.08	10.11	308000
2006-03-17	10.15	10.27	10.07	10.22	1044000
2006-03-20	10.19	10.21	9.94	9.99	565600
2006-03-21	9.95	10.01	9.66	9.84	529600
2006-03-22	9.86	9.88	9.75	9.84	468000
2006-03-23	9.85	10.02	9.85	9.98	160400
2006-03-24	10.00	10.08	9.93	10.06	316400
2006-03-27	10.08	10.08	9.90	10.00	502800
2006-03-28	10.01	10.06	9.95	9.99	614800
2006-03-29	9.99	10.13	9.97	10.08	418000
2006-03-30	10.06	10.24	10.02	10.12	181200
2006-03-31	10.21	10.21	9.99	10.04	213600
2006-04-03	10.09	10.30	9.93	9.98	449200
2006-04-04	9.92	9.99	9.76	9.80	1276800
2006-04-05	9.80	9.97	9.70	9.71	417600
2006-04-06	9.67	9.77	9.49	9.74	650000
2006-04-07	9.70	9.81	9.50	9.52	372400
2006-04-10	9.50	9.62	9.47	9.57	585600
2006-04-11	9.66	9.78	9.36	9.45	696400
2006-04-12	9.44	9.63	9.36	9.61	698000
2006-04-13	9.62	9.66	9.48	9.50	180000
2006-04-17	9.53	9.71	9.35	9.38	501600
2006-04-18	9.35	9.58	9.35	9.53	508400
2006-04-19	9.52	9.81	9.41	9.73	1180400
2006-04-20	9.75	10.02	9.38	9.86	1230400
2006-04-21	9.98	10.00	9.75	9.83	955200
2006-04-24	9.80	9.80	9.63	9.71	642000
2006-04-25	9.75	9.76	9.60	9.76	1076000
2006-04-26	9.79	9.85	9.66	9.78	940000
2006-04-27	9.75	9.88	9.69	9.70	848000
2006-04-28	9.63	9.82	9.63	9.71	687200
2006-05-01	9.77	9.82	9.50	9.77	831600
2006-05-02	9.76	9.85	9.68	9.85	916800
2006-05-03	9.83	10.00	9.81	9.95	471600
2006-05-04	9.98	10.07	9.90	10.02	679600
2006-05-05	10.05	10.08	9.96	10.00	1047600
2006-05-08	10.00	10.00	9.87	9.90	1040800
2006-05-09	9.88	9.89	9.82	9.88	366800
2006-05-10	9.89	9.89	9.69	9.78	312400
2006-05-11	9.75	9.80	9.61	9.68	446400
2006-05-12	9.66	9.66	9.46	9.50	500800
2006-05-15	9.43	9.59	9.31	9.42	582400
2006-05-16	9.46	9.52	9.40	9.48	863600
2006-05-17	9.48	9.50	9.32	9.44	625600
2006-05-18	9.45	9.55	9.30	9.36	428400
2006-05-19	9.35	9.43	9.22	9.31	700000
2006-05-22	9.28	9.29	9.05	9.15	781600
2006-05-23	9.21	9.25	8.96	8.97	536000
2006-05-24	8.99	9.12	8.84	9.07	824000
2006-05-25	9.14	9.26	8.98	9.26	541200
2006-05-26	9.33	9.33	9.21	9.28	286400
2006-05-30	9.24	9.25	9.11	9.12	621600
2006-05-31	9.17	9.50	9.16	9.35	1105600
2006-06-01	9.42	9.65	9.42	9.62	988400
2006-06-02	9.64	9.78	9.46	9.77	642400
2006-06-05	9.78	9.78	9.61	9.63	704400
2006-06-06	9.67	9.67	9.48	9.56	586400
2006-06-07	9.53	9.61	9.42	9.54	487600
2006-06-08	9.48	9.75	9.42	9.70	1112400
2006-06-09	9.75	9.75	9.56	9.67	532000
2006-06-12	9.65	9.65	9.42	9.47	613600
2006-06-13	9.51	9.52	9.29	9.39	884400
2006-06-14	9.42	9.43	9.17	9.27	618800
2006-06-15	9.31	9.40	9.30	9.37	589600
2006-06-16	9.36	9.46	9.27	9.37	1404400
2006-06-19	9.37	9.37	9.18	9.19	319200
2006-06-20	9.16	9.23	9.09	9.13	319600
2006-06-21	9.15	9.42	9.15	9.33	400400
2006-06-22	9.31	9.43	9.12	9.37	537600
2006-06-23	9.33	9.36	9.20	9.24	506000
2006-06-26	9.30	9.34	9.16	9.19	601200
2006-06-27	9.17	9.25	8.98	9.00	1062400
2006-06-28	9.04	9.13	9.00	9.05	904000
2006-06-29	9.05	9.30	9.05	9.29	631200
2006-06-30	9.32	9.38	9.17	9.25	717600
2006-07-03	9.31	9.43	9.22	9.42	213200
2006-07-05	9.34	9.43	9.19	9.31	409600
2006-07-06	9.35	9.51	9.15	9.38	352000
2006-07-07	9.37	9.43	9.14	9.16	208972
2006-07-10	9.20	9.20	9.08	9.18	536484
2006-07-11	9.16	9.27	9.04	9.24	339964
2006-07-12	9.21	9.24	9.06	9.06	337108
2006-07-13	9.05	9.11	8.95	9.00	419264
2006-07-14	8.97	9.21	8.95	9.14	579884
2006-07-17	9.17	9.18	9.04	9.11	377156
2006-07-18	9.15	9.42	9.12	9.35	738308
2006-07-19	9.36	9.75	9.36	9.74	629708
2006-07-20	9.70	9.75	9.39	9.42	341368
2006-07-21	9.37	9.47	9.06	9.30	482756
2006-07-24	9.33	9.63	9.33	9.57	530360
2006-07-25	9.62	9.85	9.52	9.73	685496
2006-07-26	9.68	9.75	9.56	9.67	317364
2006-07-27	9.74	9.75	9.27	9.34	1359272
2006-07-28	9.41	9.54	9.21	9.35	563464
2006-07-31	9.24	9.44	9.24	9.25	769256
2006-08-01	9.20	9.27	9.01	9.06	445452
2006-08-02	9.12	9.18	8.95	9.05	310584
2006-08-03	8.99	9.03	8.88	9.01	711588
2006-08-04	9.11	9.32	8.69	8.93	790288
2006-08-07	8.88	9.02	8.77	8.98	377440
2006-08-08	9.02	9.06	8.79	8.84	464384
2006-08-09	8.95	9.02	8.79	8.82	652884
2006-08-10	8.75	8.93	8.63	8.84	615976
2006-08-11	8.80	8.85	8.70	8.79	261388
2006-08-14	8.83	8.90	8.73	8.76	362112
2006-08-15	8.84	8.97	8.73	8.81	462132
2006-08-16	8.87	9.00	8.87	8.96	138948
2006-08-17	8.91	9.00	8.74	8.76	784952
2006-08-18	8.80	8.80	8.75	8.76	279428
2006-08-21	8.71	8.76	8.71	8.76	358972
2006-08-22	8.75	8.76	8.64	8.74	387400
2006-08-23	8.72	8.76	8.57	8.63	226620
2006-08-24	8.66	8.72	8.47	8.56	656052
2006-08-25	8.56	8.61	8.51	8.54	469664
2006-08-28	8.54	8.65	8.46	8.46	1212012
2006-08-29	8.51	8.79	8.49	8.69	1328020
2006-08-30	8.74	9.00	8.58	8.79	699828
2006-08-31	8.84	8.89	8.76	8.85	736172
2006-09-01	8.91	8.96	8.83	8.85	345876
2006-09-05	8.88	8.97	8.79	8.94	372844
2006-09-06	8.87	8.91	8.80	8.81	745268
2006-09-07	8.77	8.98	8.77	8.95	869788
2006-09-08	8.94	9.01	8.84	8.94	1168952
2006-09-11	9.29	9.29	9.00	9.11	1637580
2006-09-12	9.18	9.28	9.14	9.17	959228
2006-09-13	9.20	9.34	9.13	9.33	824420
2006-09-14	9.28	9.30	9.14	9.18	1064196
2006-09-15	9.25	9.26	9.00	9.03	1284444
2006-09-18	8.99	9.22	8.97	9.06	499732
2006-09-19	9.06	9.19	8.98	9.16	901188
2006-09-20	9.24	9.27	9.16	9.25	581728
2006-09-21	9.31	9.31	9.06	9.08	335812
2006-09-22	9.04	9.08	8.89	9.00	468320
2006-09-25	9.04	9.22	8.87	9.01	745224
2006-09-26	8.98	9.14	8.97	9.13	873080
2006-09-27	9.08	9.25	9.03	9.23	430080
2006-09-28	9.26	9.39	9.22	9.35	797572
2006-09-29	9.38	9.46	9.32	9.39	671940
2006-10-02	9.35	9.46	9.32	9.43	615664
2006-10-03	9.39	9.53	9.33	9.50	851944
2006-10-04	9.51	9.55	9.38	9.52	1038660
2006-10-05	9.55	9.63	9.49	9.57	533340
2006-10-06	9.53	9.57	9.39	9.54	957352
2006-10-09	9.55	9.68	9.55	9.68	327464
2006-10-10	9.69	9.80	9.64	9.73	562508
2006-10-11	9.71	9.74	9.59	9.68	381592
2006-10-12	9.73	9.86	9.64	9.86	393060
2006-10-13	9.90	9.99	9.78	9.98	514328
2006-10-16	9.99	10.02	9.86	10.01	373512
2006-10-17	9.99	10.08	9.80	10.03	746800
2006-10-18	10.06	10.25	10.00	10.06	803600
2006-10-19	10.13	10.38	10.13	10.37	1105544
2006-10-20	10.41	10.43	10.32	10.38	818776
2006-10-23	10.34	10.50	10.31	10.49	637760
2006-10-24	10.49	10.62	10.46	10.54	444136
2006-10-25	10.51	10.61	10.48	10.57	372268
2006-10-26	10.63	10.63	10.47	10.53	629268
2006-10-27	10.49	10.52	10.39	10.40	606668
2006-10-30	10.38	10.43	10.31	10.38	685984
2006-10-31	10.36	10.48	10.28	10.34	528760
2006-11-01	10.37	10.46	10.20	10.21	385588
2006-11-02	10.19	10.37	10.12	10.28	519804
2006-11-03	10.31	10.39	10.23	10.27	322652
2006-11-06	10.31	10.36	10.27	10.34	307288
2006-11-07	10.35	10.39	10.24	10.26	651796
2006-11-08	10.19	10.46	10.19	10.37	1229780
2006-11-09	10.37	10.47	10.28	10.38	1490280
2006-11-10	10.40	10.50	10.37	10.50	596200
2006-11-13	10.51	10.55	10.44	10.53	609128
2006-11-14	10.51	10.70	10.41	10.69	1013016
2006-11-15	10.68	10.76	10.64	10.70	834396
2006-11-16	10.77	10.77	10.64	10.74	560216
2006-11-17	10.74	10.78	10.62	10.77	917664
2006-11-20	10.72	10.81	10.64	10.80	626240
2006-11-21	10.81	10.84	10.70	10.83	703212
2006-11-22	10.83	10.83	10.74	10.83	366824
2006-11-24	10.75	10.83	10.75	10.81	233960
2006-11-27	10.77	10.78	10.60	10.61	832088
2006-11-28	10.60	10.65	10.43	10.63	1136756
2006-11-29	10.71	10.74	10.59	10.74	563380
2006-11-30	10.70	10.90	10.60	10.79	1119756
2006-12-01	10.82	10.96	10.70	10.93	973320
2006-12-04	10.97	11.15	10.93	11.15	678488
2006-12-05	11.16	11.16	11.05	11.12	494908
2006-12-06	11.11	11.13	10.99	11.05	322980
2006-12-07	11.04	11.13	10.93	11.06	479040
2006-12-08	11.06	11.18	11.01	11.13	544888
2006-12-11	11.11	11.11	10.84	10.86	590132
2006-12-12	10.86	11.00	10.75	10.92	1037848
2006-12-13	10.98	10.99	10.84	10.92	417224
2006-12-14	10.94	11.07	10.88	10.88	295588
2006-12-15	10.89	11.00	10.86	10.90	549132
2006-12-18	10.90	10.96	10.69	10.72	366712
2006-12-19	10.68	10.71	10.54	10.66	533260
2006-12-20	10.64	10.69	10.55	10.61	368000
2006-12-21	10.65	10.78	10.58	10.67	590216
2006-12-22	10.69	10.77	10.62	10.71	306984
2006-12-26	10.69	10.76	10.69	10.72	241412
2006-12-27	10.74	10.95	10.74	10.92	326372
2006-12-28	10.92	11.00	10.88	10.94	274268
2006-12-29	10.97	11.01	10.84	10.98	494044
2007-01-03	11.00	11.02	10.65	10.82	710376
2007-01-04	10.83	10.91	10.68	10.88	390276
2007-01-05	10.82	10.93	10.79	10.83	375780
2007-01-08	10.79	10.81	10.67	10.78	389204
2007-01-09	10.78	10.79	10.68	10.74	716792
2007-01-10	10.66	10.80	10.61	10.79	291356
2007-01-11	10.81	10.96	10.75	10.81	397124
2007-01-12	10.80	10.96	10.79	10.94	353676
2007-01-16	10.98	11.07	10.81	10.86	430608
2007-01-17	10.89	10.97	10.82	10.93	553032
2007-01-18	11.20	11.76	11.17	11.57	2546956
2007-01-19	11.58	11.75	11.55	11.74	731564
2007-01-22	11.66	11.73	11.44	11.72	923784
2007-01-23	11.69	11.79	11.69	11.74	1259360
2007-01-24	11.76	11.78	11.72	11.75	712776
2007-01-25	11.75	11.77	11.68	11.75	628104
2007-01-26	11.73	11.82	11.67	11.75	582948
2007-01-29	11.70	11.79	11.60	11.78	774792
2007-01-30	11.81	11.81	11.63	11.80	614700
2007-01-31	11.72	11.82	11.55	11.71	998184
2007-02-01	12.20	12.98	12.19	12.70	4041316
2007-02-02	12.76	12.90	12.65	12.75	918288
2007-02-05	12.76	12.81	12.68	12.77	702280
2007-02-06	12.81	12.91	12.70	12.89	709568
2007-02-07	12.86	12.91	12.76	12.82	931024
2007-02-08	12.77	12.78	12.68	12.73	569824
2007-02-09	12.75	12.80	12.61	12.63	266824
2007-02-12	12.63	12.63	12.38	12.43	1143644
2007-02-13	12.48	12.80	12.45	12.79	1078200
2007-02-14	12.77	12.86	12.60	12.71	1278040
2007-02-15	12.72	12.74	12.59	12.68	459424
2007-02-16	12.70	12.75	12.62	12.70	587944
2007-02-20	12.66	12.78	12.57	12.75	705572
2007-02-21	12.72	12.81	12.66	12.73	395100
2007-02-22	12.69	12.75	12.57	12.67	375584
2007-02-23	12.62	12.70	12.53	12.62	263744
2007-02-26	12.60	12.75	12.49	12.63	314356
2007-02-27	12.59	12.59	12.25	12.29	908276
2007-02-28	12.28	12.40	12.13	12.30	1177484
2007-03-01	12.05	12.43	11.97	12.25	570008
2007-03-02	12.22	12.23	12.05	12.12	396480
2007-03-05	11.98	12.15	11.76	11.95	612336
2007-03-06	11.89	12.06	11.89	11.99	622552
2007-03-07	12.06	12.07	11.93	12.00	970188
2007-03-08	12.01	12.16	12.01	12.10	444880
2007-03-09	12.22	12.29	12.09	12.10	417852
2007-03-12	12.10	12.37	12.10	12.33	550356
2007-03-13	12.37	12.37	11.92	11.97	1006816
2007-03-14	11.92	12.13	11.90	12.13	640044
2007-03-15	12.15	12.31	12.07	12.20	415624
2007-03-16	12.20	12.22	12.05	12.17	794520
2007-03-19	12.19	12.34	12.10	12.27	375860
2007-03-20	12.26	12.42	12.19	12.39	392404
2007-03-21	12.42	12.54	12.38	12.54	512084
2007-03-22	12.52	12.55	12.41	12.45	618704
2007-03-23	12.50	12.60	12.37	12.53	589392
2007-03-26	12.50	12.71	12.49	12.70	475392
2007-03-27	12.68	12.84	12.66	12.72	635780
2007-03-28	12.70	12.80	12.53	12.62	876912
2007-03-29	12.66	12.68	12.54	12.63	324336
2007-03-30	12.63	12.78	12.59	12.78	497748
2007-04-02	12.78	12.84	12.62	12.76	627524
2007-04-03	12.77	12.91	12.72	12.83	442520
2007-04-04	12.79	12.85	12.75	12.75	274532
2007-04-05	12.79	12.89	12.74	12.83	308516
2007-04-09	12.79	12.83	12.68	12.68	422128
2007-04-10	12.69	12.89	12.69	12.88	383968
2007-04-11	12.91	12.92	12.75	12.85	428460
2007-04-12	12.80	12.85	12.76	12.79	183156
2007-04-13	12.77	12.96	12.72	12.96	773356
2007-04-16	12.99	13.23	12.99	13.23	253180
2007-04-17	13.24	13.24	13.11	13.20	321680
2007-04-18	13.16	13.24	12.99	13.13	536876
2007-04-19	13.08	13.27	12.97	13.21	506524
2007-04-20	13.35	13.41	13.20	13.22	743236
2007-04-23	13.20	13.29	13.20	13.29	611412
2007-04-24	13.37	13.37	13.14	13.27	445520
2007-04-25	13.36	13.42	13.25	13.38	348196
2007-04-26	14.97	15.19	13.83	14.38	1947904
2007-04-27	14.81	14.81	14.27	14.55	1301400
2007-04-30	14.51	14.67	14.16	14.35	1026848
2007-05-01	14.35	14.43	13.95	14.41	860932
2007-05-02	14.37	14.53	14.27	14.42	564972
2007-05-03	14.40	14.49	14.32	14.41	863460
2007-05-04	14.41	14.52	14.19	14.36	629384
2007-05-07	14.37	14.47	14.30	14.36	422196
2007-05-08	14.32	14.35	14.15	14.35	348228
2007-05-09	14.23	14.50	14.20	14.44	481632
2007-05-10	14.30	14.32	14.13	14.14	449356
2007-05-11	14.21	14.31	14.13	14.26	525764
2007-05-14	14.22	14.26	14.03	14.05	537540
2007-05-15	14.04	14.18	14.00	14.04	1123888
2007-05-16	14.11	14.22	14.00	14.14	528328
2007-05-17	14.10	14.23	14.08	14.16	734048
2007-05-18	14.22	14.46	14.19	14.38	682996
2007-05-21	14.34	14.54	14.34	14.54	393656
2007-05-22	14.48	14.60	14.43	14.57	572908
2007-05-23	14.57	14.63	14.45	14.49	583304
2007-05-24	14.46	14.56	14.25	14.29	1066024
2007-05-25	14.30	14.33	14.03	14.10	949988
2007-05-29	14.12	14.37	14.10	14.36	619892
2007-05-30	14.28	14.40	14.16	14.40	402244
2007-05-31	14.41	14.49	14.32	14.43	631500
2007-06-01	14.48	14.70	14.46	14.70	965384
2007-06-04	14.67	14.74	14.53	14.70	481356
2007-06-05	14.62	14.81	14.53	14.64	558680
2007-06-06	14.55	14.63	14.35	14.40	626652
2007-06-07	14.38	14.51	14.22	14.24	669480
2007-06-08	14.23	14.42	14.22	14.38	610284
2007-06-11	14.33	14.36	14.15	14.18	402048
2007-06-12	14.15	14.26	13.94	13.98	590248
2007-06-13	14.01	14.18	13.99	14.13	1104016
2007-06-14	14.17	14.18	13.94	13.95	1148196
2007-06-15	14.16	14.43	14.14	14.43	1245956
2007-06-18	14.16	14.23	13.77	14.19	1984668
2007-06-19	14.15	14.33	14.15	14.29	672784
2007-06-20	14.32	14.47	13.99	14.00	766944
2007-06-21	13.96	13.99	13.69	13.82	1075160
2007-06-22	13.76	13.91	13.73	13.75	901600
2007-06-25	13.69	13.93	13.69	13.85	599924
2007-06-26	13.85	14.01	13.69	13.72	1206896
2007-06-27	13.69	14.00	13.62	14.00	590608
2007-06-28	14.02	14.15	13.89	13.91	499212
2007-06-29	13.94	14.14	13.76	13.82	628200
2007-07-02	13.91	14.11	13.86	14.09	746260
2007-07-03	14.13	14.20	13.93	14.06	245316
2007-07-05	14.10	14.20	13.96	14.10	569328
2007-07-06	14.12	14.37	14.00	14.34	399172
2007-07-09	14.81	14.85	14.57	14.65	1099916
2007-07-10	14.57	14.57	14.28	14.54	1067136
2007-07-11	14.57	14.70	14.54	14.65	477328
2007-07-12	14.68	15.03	14.63	14.95	784848
2007-07-13	14.94	14.94	14.76	14.90	453120
2007-07-16	14.88	15.03	14.88	14.98	680496
2007-07-17	15.05	15.28	14.93	15.27	1146180
2007-07-18	14.83	14.90	14.17	14.73	5597896
2007-07-19	14.80	14.97	14.75	14.85	2404984
2007-07-20	14.82	14.82	14.41	14.52	1363556
2007-07-23	14.55	14.74	14.55	14.68	1178384
2007-07-24	14.58	14.76	14.32	14.36	1444436
2007-07-25	14.50	14.51	13.90	13.97	1388192
2007-07-26	13.75	13.90	13.15	13.38	1381912
2007-07-27	13.39	13.45	12.89	13.00	1708380
2007-07-30	13.02	13.26	12.78	13.18	1444936
2007-07-31	13.29	13.35	12.90	12.91	1345484
2007-08-01	12.87	12.96	12.53	12.71	1812612
2007-08-02	12.74	12.90	12.68	12.80	878644
2007-08-03	12.80	12.80	12.38	12.46	1048236
2007-08-06	12.44	13.18	12.25	13.12	1990472
2007-08-07	13.34	13.46	13.12	13.39	1761412
2007-08-08	13.16	13.69	13.13	13.33	1574412
2007-08-09	13.30	13.49	12.72	12.94	1586912
2007-08-10	12.81	13.92	12.46	13.47	1553504
2007-08-13	13.59	14.10	12.97	13.09	1063884
2007-08-14	13.11	13.39	12.94	12.96	482860
2007-08-15	12.98	13.02	12.42	12.45	638608
2007-08-16	12.46	12.64	11.88	12.41	1248628
2007-08-17	12.90	13.28	12.67	13.09	1141788
2007-08-20	13.14	13.28	12.62	12.86	491868
2007-08-21	12.89	12.89	12.52	12.60	1110012
2007-08-22	12.74	12.75	12.46	12.64	1145660
2007-08-23	12.68	12.93	12.58	12.79	620576
2007-08-24	12.77	12.87	12.71	12.86	394068
2007-08-27	12.87	12.91	12.70	12.77	388496
2007-08-28	12.68	12.68	12.43	12.48	913476
2007-08-29	12.58	12.65	12.38	12.50	706912
2007-08-30	12.35	12.62	12.23	12.50	636580
2007-08-31	12.66	12.86	12.47	12.77	931748
2007-09-04	12.71	12.88	12.69	12.79	849444
2007-09-05	12.73	12.74	12.50	12.64	825240
2007-09-06	12.66	12.78	12.41	12.68	543148
2007-09-07	12.50	12.72	12.49	12.63	903664
2007-09-10	12.68	12.71	11.96	12.25	816212
2007-09-11	12.30	12.47	12.24	12.43	693400
2007-09-12	12.41	12.43	12.15	12.22	1303960
2007-09-13	12.28	12.33	12.17	12.26	1216416
2007-09-14	12.17	12.40	12.09	12.34	879164
2007-09-17	12.29	12.33	12.11	12.12	810256
2007-09-18	12.21	12.74	12.14	12.74	783664
2007-09-19	12.85	13.25	12.85	13.22	1074684
2007-09-20	13.20	13.31	13.07	13.20	377568
2007-09-21	13.28	13.47	13.23	13.45	993988
2007-09-24	13.45	13.55	13.12	13.21	1325708
2007-09-25	13.16	13.17	12.97	13.07	449700
2007-09-26	13.16	13.40	13.10	13.37	847240
2007-09-27	13.36	13.52	13.21	13.45	619956
2007-09-28	13.38	13.49	13.14	13.44	558192
2007-10-01	13.44	13.84	13.44	13.75	857968
2007-10-02	13.76	13.76	13.50	13.74	462928
2007-10-03	13.63	13.67	13.31	13.45	912836
2007-10-04	13.51	13.64	13.34	13.63	510100
2007-10-05	13.61	14.08	13.61	13.98	593964
2007-10-08	13.93	13.99	13.67	13.90	496392
2007-10-09	13.91	14.12	13.86	14.02	1684724
2007-10-10	14.00	14.21	13.82	14.17	559252
2007-10-11	14.27	14.48	14.06	14.24	580852
2007-10-12	14.23	14.44	14.08	14.40	465484
2007-10-15	14.39	14.39	14.00	14.25	584228
2007-10-16	14.18	14.32	14.03	14.29	655572
2007-10-17	14.48	14.64	14.26	14.55	758160
2007-10-18	14.49	14.55	14.25	14.41	915692
2007-10-19	14.38	14.45	14.00	14.02	545672
2007-10-22	13.92	14.24	13.86	14.12	642068
2007-10-23	14.25	14.40	13.82	14.31	823144
2007-10-24	14.15	14.39	13.47	13.89	2021372
2007-10-25	13.92	13.98	12.83	13.03	2944140
2007-10-26	12.99	13.45	12.99	13.36	1165536
2007-10-29	13.44	13.51	13.36	13.44	478312
2007-10-30	13.41	13.55	13.33	13.42	447916
2007-10-31	13.47	13.71	13.36	13.64	942376
2007-11-01	13.49	13.67	13.24	13.42	833640
2007-11-02	13.55	13.65	13.30	13.48	529940
2007-11-05	13.39	13.41	13.19	13.34	808592
2007-11-06	13.37	13.50	13.22	13.46	791584
2007-11-07	13.27	13.38	13.07	13.18	613188
2007-11-08	13.26	13.48	13.22	13.40	714152
2007-11-09	13.23	13.33	13.07	13.20	676204
2007-11-12	13.21	13.37	13.14	13.14	624808
2007-11-13	13.24	13.44	13.18	13.42	399040
2007-11-14	13.46	13.46	13.19	13.29	519284
2007-11-15	13.20	13.36	13.12	13.22	500896
2007-11-16	13.26	13.41	13.05	13.27	906588
2007-11-19	13.13	13.18	12.65	12.75	530792
2007-11-20	12.72	12.98	12.55	12.85	490300
2007-11-21	12.75	12.84	12.48	12.66	802528
2007-11-23	12.79	13.57	12.78	13.36	500296
2007-11-26	13.35	13.45	12.62	12.65	1051600
2007-11-27	12.69	12.80	12.44	12.65	770676
2007-11-28	12.76	13.09	12.62	13.09	799528
2007-11-29	13.03	13.30	13.03	13.26	810856
2007-11-30	13.50	13.64	13.27	13.41	554128
2007-12-03	13.55	13.57	13.33	13.33	619868
2007-12-04	13.21	13.33	12.94	13.23	674784
2007-12-05	13.34	13.49	13.20	13.36	555140
2007-12-06	13.31	13.53	13.29	13.47	630720
2007-12-07	13.54	13.62	13.50	13.58	754976
2007-12-10	14.10	14.10	13.80	13.87	896320
2007-12-11	13.95	14.17	13.34	13.40	1095328
2007-12-12	13.80	13.81	13.22	13.45	1089496
2007-12-13	13.38	13.54	13.31	13.44	591788
2007-12-14	13.31	13.50	13.25	13.31	482932
2007-12-17	13.25	13.44	13.11	13.17	646956
2007-12-18	13.30	13.38	13.03	13.27	663784
2007-12-19	13.22	13.27	12.97	13.01	537692
2007-12-20	12.98	13.24	12.80	12.99	808512
2007-12-21	13.12	13.27	12.98	13.20	1963664
2007-12-24	13.30	13.52	13.17	13.30	152076
2007-12-26	13.16	13.49	13.02	13.14	487752
2007-12-27	13.09	13.25	12.89	12.91	665420
2007-12-28	12.95	13.22	12.89	12.95	323856
2007-12-31	12.87	13.18	12.81	12.99	410700
2008-01-02	12.94	13.02	12.52	12.58	609156
2008-01-03	12.58	12.72	12.49	12.54	638024
2008-01-04	12.38	12.52	12.25	12.37	1160192
2008-01-07	12.46	12.61	12.37	12.51	1055724
2008-01-08	12.59	12.80	12.10	12.10	938988
2008-01-09	12.18	12.31	12.04	12.31	580512
2008-01-10	12.24	12.39	12.07	12.26	929012
2008-01-11	12.14	12.29	11.99	12.05	748984
2008-01-14	12.15	12.45	12.15	12.36	985652
2008-01-15	12.17	12.55	12.17	12.46	1293956
2008-01-16	12.45	12.86	12.45	12.71	1737860
2008-01-17	12.71	12.74	11.98	11.99	1957776
2008-01-18	12.00	12.34	11.43	11.61	1741964
2008-01-22	11.14	12.04	11.03	11.71	1249512
2008-01-23	11.41	11.97	11.21	11.93	2031200
2008-01-24	11.97	11.97	11.61	11.66	1257128
2008-01-25	11.62	11.82	11.51	11.68	1220892
2008-01-28	11.63	12.02	11.54	11.99	1127472
2008-01-29	11.99	12.20	11.78	11.86	1297092
2008-01-30	11.05	12.20	11.05	11.67	4035212
2008-01-31	11.51	11.97	11.51	11.84	2009976
2008-02-01	11.86	12.15	11.64	11.98	1064480
2008-02-04	11.96	11.96	11.71	11.87	777660
2008-02-05	11.62	11.74	11.55	11.58	954280
2008-02-06	11.70	11.93	11.66	11.78	1283976
2008-02-07	11.73	11.91	11.62	11.78	1358924
2008-02-08	11.79	11.96	11.58	11.84	908104
2008-02-11	11.81	12.09	11.73	12.04	903744
2008-02-12	12.13	12.13	11.78	11.86	930056
2008-02-13	12.00	12.08	11.85	12.05	710320
2008-02-14	12.05	12.05	11.73	11.79	524392
2008-02-15	11.70	11.80	11.54	11.72	719284
2008-02-19	11.90	11.90	11.57	11.72	1143040
2008-02-20	11.72	12.25	11.63	12.20	1582096
2008-02-21	12.26	12.36	12.00	12.03	618328
2008-02-22	12.07	12.12	11.70	11.92	873084
2008-02-25	11.90	12.15	11.77	12.04	644996
2008-02-26	11.95	12.10	11.81	11.92	759348
2008-02-27	11.79	12.16	11.77	12.14	938740
2008-02-28	12.06	12.11	11.83	12.01	1123776
2008-02-29	11.84	11.96	11.63	11.69	826120
2008-03-03	11.67	11.84	11.49	11.71	854424
2008-03-04	11.57	11.66	11.36	11.55	1470108
2008-03-05	11.64	11.85	11.55	11.85	1174732
2008-03-06	11.81	12.00	11.78	11.92	1401008
2008-03-07	11.90	12.14	11.79	11.91	1762800
2008-03-10	11.97	12.07	11.62	11.62	1629632
2008-03-11	11.59	11.78	11.44	11.69	1552072
2008-03-12	11.75	11.90	11.54	11.69	1095440
2008-03-13	11.54	12.03	11.47	11.93	2018956
2008-03-14	12.01	12.06	11.52	11.63	1460632
2008-03-17	11.27	11.66	11.27	11.49	1071180
2008-03-18	11.78	11.94	11.53	11.89	851004
2008-03-19	12.00	12.07	11.57	11.57	1023464
2008-03-20	11.69	12.13	11.38	12.00	2620724
2008-03-24	12.07	12.42	12.03	12.27	754340
2008-03-25	12.24	12.35	12.13	12.24	1202276
2008-03-26	12.16	12.28	12.08	12.19	627368
2008-03-27	12.24	12.24	11.96	11.98	409368
2008-03-28	12.02	12.16	11.78	11.95	805448
2008-03-31	11.94	12.49	11.94	12.41	759940
2008-04-01	12.83	12.95	12.56	12.90	1055788
2008-04-02	12.87	12.87	12.52	12.69	704020
2008-04-03	12.64	12.74	12.43	12.62	948216
2008-04-04	12.66	12.76	12.39	12.58	504180
2008-04-07	12.69	12.94	12.55	12.63	688620
2008-04-08	12.55	12.63	12.41	12.49	723408
2008-04-09	12.54	12.54	12.18	12.25	724348
2008-04-10	12.28	12.56	12.15	12.44	653964
2008-04-11	12.34	12.46	12.12	12.16	533328
2008-04-14	12.18	12.53	12.18	12.34	764052
2008-04-15	12.40	12.60	12.36	12.54	626648
2008-04-16	12.63	13.07	12.50	13.02	792512
2008-04-17	13.02	13.20	12.62	13.09	992792
2008-04-18	13.25	13.49	13.25	13.46	637024
2008-04-21	13.32	13.47	13.08	13.18	519148
2008-04-22	13.07	13.45	12.79	13.11	1270964
2008-04-23	13.43	13.58	13.13	13.44	1253652
2008-04-24	13.47	13.98	13.09	13.22	1451480
2008-04-25	13.25	13.52	13.21	13.46	444728
2008-04-28	13.55	13.67	13.16	13.45	1366200
2008-04-29	13.48	13.48	13.16	13.20	1006412
2008-04-30	13.26	13.54	13.17	13.32	1275836
2008-05-01	13.29	13.52	13.22	13.40	835908
2008-05-02	13.48	13.50	13.24	13.37	489012
2008-05-05	13.45	13.52	13.33	13.43	546444
2008-05-06	13.38	13.44	13.22	13.31	549728
2008-05-07	13.37	13.50	13.14	13.17	294540
2008-05-08	13.15	13.23	13.01	13.10	530400
2008-05-09	12.99	13.03	12.95	13.01	586512
2008-05-12	13.07	13.44	12.93	13.44	1376060
2008-05-13	13.43	13.77	13.40	13.74	1221284
2008-05-14	13.74	14.02	13.61	13.82	992772
2008-05-15	13.80	14.02	13.63	13.97	441156
2008-05-16	14.06	14.24	13.88	14.20	963892
2008-05-19	14.16	14.29	13.94	14.04	1155256
2008-05-20	14.00	14.20	13.88	14.11	444788
2008-05-21	14.18	14.24	13.94	13.97	769800
2008-05-22	13.94	14.09	13.82	13.94	997424
2008-05-23	13.86	13.94	13.71	13.87	993864
2008-05-27	13.83	14.18	13.78	14.16	747644
2008-05-28	14.22	14.32	13.96	14.18	521912
2008-05-29	14.19	14.33	14.01	14.31	913568
2008-05-30	14.30	14.34	14.14	14.31	1174192
2008-06-02	14.25	14.37	14.05	14.24	879260
2008-06-03	14.31	14.31	13.94	14.04	483108
2008-06-04	13.96	14.26	13.90	14.13	453072
2008-06-05	14.12	14.38	14.12	14.26	585672
2008-06-06	14.16	14.57	13.97	13.98	528400
2008-06-09	13.99	14.18	13.73	13.85	640088
2008-06-10	13.72	13.91	13.68	13.79	413276
2008-06-11	13.72	13.86	13.45	13.45	350844
2008-06-12	13.53	14.01	13.53	13.68	335168
2008-06-13	13.85	14.05	13.71	13.78	848320
2008-06-16	13.75	13.75	13.42	13.55	745016
2008-06-17	13.53	13.70	13.42	13.47	314648
2008-06-18	13.38	13.65	13.13	13.31	372152
2008-06-19	13.31	13.57	13.08	13.25	709208
2008-06-20	13.20	13.31	12.77	12.81	1013736
2008-06-23	12.91	13.05	12.77	12.86	349444
2008-06-24	12.76	12.98	12.64	12.67	479100
2008-06-25	12.67	13.05	12.67	12.93	629116
2008-06-26	12.80	12.85	12.56	12.68	724820
2008-06-27	12.68	12.85	12.59	12.59	1697756
2008-06-30	12.57	12.91	12.47	12.69	855252
2008-07-01	12.44	12.62	11.96	12.15	1626660
2008-07-02	12.09	12.41	11.91	11.95	1186068
2008-07-03	11.95	12.07	11.77	11.85	595380
2008-07-07	11.90	12.10	11.71	11.85	748220
2008-07-08	11.89	12.19	11.81	12.15	966836
2008-07-09	12.18	12.24	11.89	11.94	578024
2008-07-10	11.89	12.12	11.73	11.86	960300
2008-07-11	11.67	12.10	11.67	12.05	1071320
2008-07-14	12.17	12.31	11.78	11.88	470652
2008-07-15	11.71	12.05	11.65	11.88	823112
2008-07-16	11.95	12.15	11.78	12.13	772828
2008-07-17	12.18	12.50	12.04	12.46	1157664
2008-07-18	12.46	12.50	11.97	12.33	1375300
2008-07-21	12.40	12.63	12.03	12.56	906828
2008-07-22	12.57	12.83	12.10	12.82	794060
2008-07-23	13.00	13.69	12.95	13.31	1275328
2008-07-24	13.47	13.47	12.80	12.82	1051180
2008-07-25	12.96	13.31	12.76	13.15	823836
2008-07-28	13.09	13.31	13.00	13.20	850120
2008-07-29	13.21	13.74	13.21	13.25	1462088
2008-07-30	13.37	13.58	13.15	13.40	768232
2008-07-31	13.24	13.47	13.07	13.21	1005996
2008-08-01	13.24	13.24	12.89	13.08	1018060
2008-08-04	13.05	13.19	12.76	12.97	909292
2008-08-05	12.74	13.13	12.73	13.10	1080180
2008-08-06	13.08	13.14	12.88	13.08	460724
2008-08-07	13.03	13.33	12.91	12.93	444352
2008-08-08	12.92	13.25	12.92	13.16	373908
2008-08-11	13.03	13.25	12.93	13.25	775952
2008-08-12	12.87	13.23	12.87	13.19	351492
2008-08-13	13.13	13.25	13.11	13.25	1167944
2008-08-14	13.24	13.40	13.19	13.33	1856052
2008-08-15	13.48	13.52	13.25	13.40	636036
2008-08-18	13.26	13.42	12.95	13.03	661848
2008-08-19	12.93	13.15	12.93	13.03	560640
2008-08-20	13.06	13.25	12.98	13.13	731360
2008-08-21	13.02	13.24	13.02	13.11	371432
2008-08-22	13.13	13.25	13.01	13.22	439292
2008-08-25	13.15	13.15	12.85	12.94	532612
2008-08-26	12.90	13.12	12.87	12.93	577912
2008-08-27	12.90	13.13	12.90	13.09	519096
2008-08-28	13.11	13.17	13.08	13.13	582144
2008-08-29	13.10	13.17	13.07	13.09	479396
2008-09-02	13.33	13.36	12.94	13.00	605492
2008-09-03	12.96	13.22	12.96	13.19	737964
2008-09-04	13.07	13.18	12.71	12.75	458172
2008-09-05	12.72	13.03	12.67	12.99	757808
2008-09-08	13.24	13.41	12.90	13.07	815296
2008-09-09	13.09	13.37	13.00	13.06	1173504
2008-09-10	13.21	13.33	12.93	13.22	720636
2008-09-11	13.14	13.39	12.98	13.35	651928
2008-09-12	13.24	13.43	13.16	13.35	581956
2008-09-15	13.21	13.43	12.98	12.99	343276
2008-09-16	13.09	13.75	12.73	13.66	931216
2008-09-17	13.29	13.49	13.01	13.10	1080892
2008-09-18	13.36	13.97	12.79	13.96	1516240
2008-09-19	14.49	14.55	13.76	14.39	2114884
2008-09-22	14.24	14.45	13.77	13.82	1102148
2008-09-23	13.03	13.50	13.00	13.08	932860
2008-09-24	13.50	13.80	12.92	13.00	762100
2008-09-25	13.06	13.09	12.71	12.84	976744
2008-09-26	12.61	13.07	12.54	12.96	567828
2008-09-29	12.76	12.83	9.10	12.28	699060
2008-09-30	12.32	12.78	12.26	12.77	825316
2008-10-01	12.69	12.69	12.46	12.59	876844
2008-10-02	12.49	12.70	12.30	12.33	589920
2008-10-03	12.53	12.75	12.25	12.27	1056472
2008-10-06	12.10	12.51	11.97	12.28	1751412
2008-10-07	12.47	12.55	11.51	11.51	1772544
2008-10-08	11.30	11.78	11.00	11.34	2284976
2008-10-09	11.49	11.54	10.76	10.84	2627720
2008-10-10	10.30	10.83	9.80	10.77	1889312
2008-10-13	10.94	11.46	10.83	11.40	1085216
2008-10-14	11.61	11.62	10.87	10.95	1236732
2008-10-15	11.40	11.40	10.28	10.37	1234068
2008-10-16	10.41	11.21	10.39	11.19	2284248
2008-10-17	10.87	11.23	10.64	10.71	1985096
2008-10-20	10.93	10.97	10.71	10.92	1903736
2008-10-21	10.77	11.12	10.64	10.77	1182140
2008-10-22	10.00	10.48	10.00	10.28	1852464
2008-10-23	10.49	11.04	10.26	10.88	2905452
2008-10-24	9.97	11.11	9.97	10.77	2319032
2008-10-27	10.63	10.86	10.19	10.19	849104
2008-10-28	10.40	10.69	9.87	10.64	1464812
2008-10-29	10.77	11.43	10.64	11.12	2105972
2008-10-30	11.30	11.50	10.88	11.33	1072984
2008-10-31	11.32	11.84	11.09	11.64	1059236
2008-11-03	11.62	11.95	11.07	11.64	686364
2008-11-04	11.72	12.13	11.68	11.98	673284
2008-11-05	11.80	11.96	11.34	11.36	1075144
2008-11-06	11.28	11.50	10.71	10.84	1533576
2008-11-07	10.96	11.25	10.90	11.24	1211284
2008-11-10	11.49	11.59	10.97	11.11	767628
2008-11-11	11.00	11.15	10.71	10.80	1114200
2008-11-12	10.62	10.87	10.28	10.30	1068912
2008-11-13	10.38	11.14	10.02	11.12	1491348
2008-11-14	11.22	11.22	10.34	10.43	1551036
2008-11-17	10.35	10.79	10.26	10.46	1032204
2008-11-18	10.47	10.70	10.26	10.50	1247396
2008-11-19	10.46	10.70	10.08	10.10	1321616
2008-11-20	10.14	10.82	10.02	10.10	2680656
2008-11-21	10.27	10.94	10.13	10.93	2058804
2008-11-24	10.97	11.00	10.51	10.80	2419072
2008-11-25	10.90	11.09	10.63	11.06	1961044
2008-11-26	10.79	11.21	10.52	11.09	1785032
2008-11-28	10.90	11.34	10.90	11.31	513160
2008-12-01	11.00	11.63	10.73	11.22	2311732
2008-12-02	10.61	11.26	10.26	11.23	2533744
2008-12-03	10.96	11.58	10.84	11.36	1982384
2008-12-04	11.21	11.23	10.60	10.78	2394536
2008-12-05	10.63	11.08	10.42	11.08	2005912
2008-12-08	11.24	11.69	11.22	11.49	1429420
2008-12-09	10.98	11.73	10.98	11.47	1148620
2008-12-10	11.60	11.89	11.60	11.80	754252
2008-12-11	11.68	11.93	11.31	11.45	1048788
2008-12-12	11.30	11.75	11.06	11.74	1296328
2008-12-15	11.51	12.02	11.51	11.68	562040
2008-12-16	11.90	12.12	11.78	12.12	1150928
2008-12-17	11.94	12.25	11.81	12.11	842972
2008-12-18	11.98	12.30	11.87	12.00	871184
2008-12-19	11.96	12.28	11.66	11.78	1673140
2008-12-22	11.82	11.90	11.36	11.64	1062344
2008-12-23	11.74	11.74	11.37	11.45	1059800
2008-12-24	11.48	11.55	11.34	11.47	208232
2008-12-26	11.54	11.58	11.31	11.55	412472
2008-12-29	11.57	11.63	11.37	11.59	579520
2008-12-30	11.62	12.02	11.43	12.00	803460
2008-12-31	11.99	12.05	11.77	11.95	985520
2009-01-02	11.97	12.03	11.78	11.95	802240
2009-01-05	11.88	12.02	11.59	11.78	733272
2009-01-06	11.90	12.05	11.59	11.67	1003912
2009-01-07	11.57	11.73	11.31	11.51	914356
2009-01-08	11.44	11.74	11.37	11.71	530592
2009-01-09	11.68	11.68	11.39	11.46	690092
2009-01-12	11.42	11.59	11.26	11.44	957036
2009-01-13	11.36	11.58	11.31	11.48	712440
2009-01-14	11.34	11.64	11.13	11.21	765716
2009-01-15	11.20	11.62	11.04	11.62	896436
2009-01-16	11.59	11.74	11.40	11.54	944936
2009-01-20	11.42	11.47	11.15	11.16	1016128
2009-01-21	11.26	11.54	11.08	11.53	774400
2009-01-22	11.38	11.68	11.16	11.47	739496
2009-01-23	11.38	11.71	11.29	11.43	470516
2009-01-26	11.48	11.80	11.41	11.47	953916
2009-01-27	11.54	11.74	11.44	11.50	872784
2009-01-28	11.68	11.89	11.66	11.78	549204
2009-01-29	11.68	11.84	11.64	11.66	616412
2009-01-30	11.76	11.87	11.40	11.46	923132
2009-02-02	11.32	11.67	11.30	11.63	1101752
2009-02-03	11.71	12.07	11.69	12.05	2510232
2009-02-04	12.95	12.97	12.33	12.43	2788280
2009-02-05	12.38	12.94	12.38	12.82	1806020
2009-02-06	12.74	13.11	12.72	13.06	1830904
2009-02-09	13.14	13.59	13.08	13.17	2352860
2009-02-10	12.85	13.13	12.43	12.52	2604556
2009-02-11	12.55	12.90	12.54	12.78	1552592
2009-02-12	12.52	12.82	12.45	12.71	2507392
2009-02-13	12.76	12.85	12.51	12.60	1056436
2009-02-17	12.51	12.52	12.18	12.22	1177104
2009-02-18	12.35	12.61	12.24	12.33	1664728
2009-02-19	12.46	12.46	12.18	12.23	1026140
2009-02-20	12.06	12.47	12.02	12.33	1239376
2009-02-23	12.37	12.40	11.94	11.98	932500
2009-02-24	12.10	12.46	12.01	12.37	1501272
2009-02-25	12.34	12.39	12.07	12.12	1308172
2009-02-26	12.26	12.31	11.81	11.87	1910228
2009-02-27	11.87	12.49	11.81	12.27	2266644
2009-03-02	11.80	12.08	11.80	11.88	1305988
2009-03-03	12.01	12.30	11.77	11.78	1515288
2009-03-04	11.95	12.18	11.85	12.12	1036620
2009-03-05	11.90	12.14	11.86	12.05	1017700
2009-03-06	12.16	12.24	11.67	11.92	1487632
2009-03-09	11.79	11.98	11.56	11.61	1301436
2009-03-10	11.82	12.05	11.46	11.85	1062820
2009-03-11	11.85	12.01	11.73	11.85	887932
2009-03-12	11.78	12.11	11.70	12.07	1549424
2009-03-13	12.10	12.16	11.90	11.96	1035292
2009-03-16	12.04	12.11	11.83	11.88	1532388
2009-03-17	11.86	12.41	11.86	12.37	1693340
2009-03-18	12.35	12.57	12.01	12.57	1094456
2009-03-19	12.59	12.75	12.49	12.55	865920
2009-03-20	12.60	12.71	12.23	12.31	1478868
2009-03-23	12.63	12.75	12.41	12.68	1762136
2009-03-24	12.68	12.78	12.54	12.55	792956
2009-03-25	12.67	12.78	12.33	12.69	1548692
2009-03-26	12.69	12.90	12.57	12.90	1778400
2009-03-27	12.66	12.96	12.66	12.71	594068
2009-03-30	12.68	12.97	12.51	12.95	1428868
2009-03-31	12.88	13.32	12.88	13.14	2458524
2009-04-01	12.95	13.35	12.85	13.07	2378900
2009-04-02	13.34	13.37	12.91	13.00	2293640
2009-04-03	12.97	13.03	12.72	12.81	1265476
2009-04-06	12.68	12.81	12.60	12.74	890988
2009-04-07	12.65	12.80	12.55	12.59	936292
2009-04-08	12.69	12.77	12.49	12.75	834016
2009-04-09	12.96	13.10	12.62	12.69	1175480
2009-04-13	12.87	12.91	12.59	12.68	1211436
2009-04-14	12.66	12.80	12.54	12.67	1627064
2009-04-15	12.59	12.91	12.59	12.85	1434776
2009-04-16	12.99	13.16	12.93	13.13	1924832
2009-04-17	13.17	13.17	12.76	12.80	1539848
2009-04-20	12.56	12.80	12.44	12.51	955392
2009-04-21	12.53	12.74	12.41	12.59	910756
2009-04-22	12.45	12.62	12.38	12.42	1815388
2009-04-23	12.51	12.66	12.35	12.58	1397620
2009-04-24	12.67	12.81	12.56	12.65	839508
2009-04-27	12.38	12.73	12.38	12.53	674448
2009-04-28	12.37	12.71	12.33	12.54	855424
2009-04-29	12.62	12.88	12.53	12.65	1029872
2009-04-30	12.35	12.36	11.50	11.62	5946084
2009-05-01	11.63	11.99	11.55	11.72	2778516
2009-05-04	11.36	11.89	11.30	11.68	2417832
2009-05-05	11.98	12.03	11.25	11.38	2356624
2009-05-06	11.50	11.64	11.22	11.30	2794724
2009-05-07	11.75	11.98	11.32	11.45	2785112
2009-05-08	11.55	11.81	11.54	11.65	2164260
2009-05-11	11.52	11.57	11.21	11.34	1935052
2009-05-12	11.44	11.57	11.32	11.49	1292380
2009-05-13	11.89	11.89	11.24	11.45	2434140
2009-05-14	11.46	11.61	11.28	11.50	914656
2009-05-15	11.47	11.60	11.38	11.51	1385852
2009-05-18	11.59	11.61	11.36	11.60	1346804
2009-05-19	11.54	11.67	11.36	11.39	1488704
2009-05-20	11.50	11.67	11.45	11.50	2242760
2009-05-21	11.34	11.54	11.09	11.22	1452080
2009-05-22	11.25	11.33	11.02	11.04	1804160
2009-05-26	10.94	11.50	10.80	11.50	2634748
2009-05-27	11.29	11.33	11.04	11.06	2604848
2009-05-28	11.27	11.33	10.88	10.97	2395112
2009-05-29	11.06	11.10	10.89	11.07	1854288
2009-06-01	11.23	11.50	11.11	11.35	2597548
2009-06-02	11.27	11.45	11.27	11.33	2742648
2009-06-03	11.22	11.39	11.17	11.39	2674592
2009-06-04	11.47	11.64	11.28	11.63	2306984
2009-06-05	11.76	11.92	11.57	11.80	2602888
2009-06-08	11.65	11.90	11.61	11.81	2294236
2009-06-09	11.86	11.93	11.76	11.82	1913516
2009-06-10	11.92	11.97	11.74	11.87	1490616
2009-06-11	11.87	12.34	11.72	12.18	2267144
2009-06-12	12.13	12.25	12.01	12.16	1261020
2009-06-15	12.03	12.09	11.73	11.75	1436380
2009-06-16	11.83	11.83	11.39	11.47	1146232
2009-06-17	11.47	11.51	11.32	11.41	644376
2009-06-18	11.37	11.62	11.28	11.52	795236
2009-06-19	11.65	11.70	11.48	11.51	932944
2009-06-22	11.46	11.46	11.17	11.19	870004
2009-06-23	11.24	11.39	11.18	11.36	1356380
2009-06-24	11.48	11.91	11.34	11.72	1982620
2009-06-25	11.69	12.14	11.66	12.10	1236136
2009-06-26	12.07	12.29	11.97	12.24	2750568
2009-06-29	12.19	12.25	12.09	12.16	1218900
2009-06-30	12.17	12.35	12.09	12.26	1128808
2009-07-01	12.37	12.48	12.26	12.34	1554940
2009-07-02	12.20	12.35	12.02	12.09	2174916
2009-07-06	12.08	12.35	12.08	12.26	1655988
2009-07-07	12.30	12.34	11.97	11.98	1292956
2009-07-08	12.06	12.18	11.92	12.15	1558772
2009-07-09	12.23	12.39	12.02	12.06	1446648
2009-07-10	12.03	12.19	11.95	12.02	1594708
2009-07-13	12.10	12.26	11.88	12.26	1697664
2009-07-14	12.28	12.35	12.14	12.26	1413848
2009-07-15	12.35	12.52	12.26	12.45	1687664
2009-07-16	12.35	12.64	12.35	12.60	1354968
2009-07-17	12.63	12.63	12.42	12.56	1565288
2009-07-20	12.61	12.75	12.44	12.63	1890328
2009-07-21	12.71	12.89	12.46	12.50	2350616
2009-07-22	12.50	12.88	12.38	12.70	2078344
2009-07-23	12.90	13.05	12.66	12.81	2778084
2009-07-24	12.73	12.95	12.68	12.74	1355756
2009-07-27	12.78	12.94	12.78	12.87	1397168
2009-07-28	12.76	12.94	12.66	12.74	1151940
2009-07-29	12.65	12.74	12.47	12.62	1558460
2009-07-30	12.73	12.87	12.50	12.60	1138696
2009-07-31	12.52	12.78	12.51	12.57	999772
2009-08-03	12.62	12.79	12.39	12.52	1555920
2009-08-04	12.29	12.60	12.29	12.58	1258164
2009-08-05	12.63	12.65	12.41	12.62	1331736
2009-08-06	12.64	12.65	12.48	12.50	920224
2009-08-07	12.68	12.68	12.40	12.57	901792
2009-08-10	12.46	12.67	12.29	12.61	1066228
2009-08-11	12.51	12.65	12.36	12.61	578268
2009-08-12	12.66	12.83	12.60	12.74	703448
2009-08-13	12.84	12.84	12.54	12.79	532704
2009-08-14	12.75	12.75	12.48	12.64	600432
2009-08-17	12.47	12.54	12.36	12.41	585028
2009-08-18	12.43	12.47	12.28	12.36	468192
2009-08-19	12.37	12.59	12.37	12.52	562332
2009-08-20	12.47	12.60	12.41	12.51	487372
2009-08-21	12.62	12.87	12.49	12.84	1139252
2009-08-24	12.83	12.86	12.65	12.69	510904
2009-08-25	12.71	12.85	12.59	12.64	548788
2009-08-26	12.65	12.74	12.50	12.67	944480
2009-08-27	12.69	12.70	12.41	12.68	450576
2009-08-28	12.68	12.68	11.96	12.34	597004
2009-08-31	12.28	12.32	12.12	12.16	514772
2009-09-01	12.13	12.31	11.93	12.01	543464
2009-09-02	11.98	12.09	11.98	12.02	813724
2009-09-03	12.14	12.41	12.00	12.41	917412
2009-09-04	12.42	12.43	12.26	12.38	512864
2009-09-08	12.43	12.43	12.25	12.32	461616
2009-09-09	12.36	12.53	12.27	12.51	713604
2009-09-10	12.46	12.55	12.30	12.48	895644
2009-09-11	12.56	12.56	12.15	12.25	1513680
2009-09-14	12.22	12.54	12.10	12.48	1027576
2009-09-15	12.42	12.60	12.41	12.60	456252
2009-09-16	12.59	12.75	12.52	12.70	649624
2009-09-17	12.69	12.78	12.44	12.48	788728
2009-09-18	12.48	12.73	12.38	12.65	3301504
2009-09-21	12.55	12.74	12.48	12.73	464768
2009-09-22	12.85	12.93	12.73	12.89	641692
2009-09-23	12.88	13.13	12.86	13.00	1431720
2009-09-24	13.01	13.09	12.75	12.82	907824
2009-09-25	12.76	13.12	12.72	12.83	404628
2009-09-28	12.88	13.18	12.78	13.10	681984
2009-09-29	13.15	13.29	13.07	13.24	1115156
2009-09-30	13.26	13.28	13.02	13.18	843304
2009-10-01	13.16	13.24	12.88	13.00	1149616
2009-10-02	12.63	12.96	12.49	12.90	949136
2009-10-05	12.99	13.11	12.85	13.01	710052
2009-10-06	13.12	13.32	12.96	13.26	581396
2009-10-07	13.18	13.44	13.18	13.37	562808
2009-10-08	13.47	13.53	13.31	13.38	1015076
2009-10-09	13.36	13.63	13.36	13.62	599220
2009-10-12	13.70	13.70	13.47	13.59	751876
2009-10-13	13.61	13.69	13.41	13.53	1008916
2009-10-14	13.68	13.73	13.53	13.73	448468
2009-10-15	13.64	13.78	13.55	13.71	925844
2009-10-16	13.66	13.82	13.63	13.74	473172
2009-10-19	13.82	14.16	13.66	14.07	770036
2009-10-20	14.04	14.08	13.56	13.74	1692800
2009-10-21	13.79	14.35	13.55	13.63	2551428
2009-10-22	13.63	13.88	13.55	13.86	1693708
2009-10-23	13.91	13.91	13.59	13.66	1309980
2009-10-26	13.63	13.95	13.56	13.68	918472
2009-10-27	13.76	13.80	13.40	13.43	1392816
2009-10-28	13.45	13.52	13.32	13.32	1178424
2009-10-29	13.39	13.62	13.32	13.49	1210980
2009-10-30	13.47	13.62	13.30	13.44	1487936
2009-11-02	13.54	13.71	13.34	13.58	1513176
2009-11-03	13.53	13.78	13.45	13.63	1731996
2009-11-04	13.73	13.96	13.62	13.74	1332148
2009-11-05	13.81	14.06	13.81	13.97	566384
2009-11-06	13.87	14.04	13.81	13.92	669860
2009-11-09	14.03	14.07	14.00	14.07	478336
2009-11-10	13.98	14.19	13.94	14.01	418956
2009-11-11	14.14	14.32	14.14	14.18	548352
2009-11-12	14.12	14.23	13.93	13.96	309836
2009-11-13	13.96	14.12	13.86	14.05	359580
2009-11-16	14.08	14.42	14.06	14.25	637664
2009-11-17	14.20	14.25	14.16	14.21	293732
2009-11-18	14.24	14.24	14.04	14.16	322612
2009-11-19	14.06	14.09	13.73	13.87	994900
2009-11-20	13.83	13.92	13.66	13.77	749844
2009-11-23	13.87	13.99	13.72	13.79	1356304
2009-11-24	13.84	13.86	13.54	13.71	1296020
2009-11-25	13.78	13.79	13.67	13.69	516852
2009-11-27	13.34	13.56	13.16	13.43	706364
2009-11-30	13.39	13.42	13.19	13.39	1606140
2009-12-01	13.52	13.61	13.27	13.28	1377236
2009-12-02	13.25	13.43	13.10	13.33	1318428
2009-12-03	13.41	13.41	13.09	13.13	1463980
2009-12-04	13.25	13.35	13.08	13.20	986512
2009-12-07	13.19	13.30	13.17	13.26	1064556
2009-12-08	13.23	13.43	13.06	13.41	1379080
2009-12-09	13.44	13.62	13.33	13.58	837700
2009-12-10	13.58	13.79	13.58	13.65	644612
2009-12-11	13.67	13.86	13.66	13.73	407528
2009-12-14	13.73	14.04	13.71	13.95	799348
2009-12-15	13.96	13.97	13.77	13.79	895172
2009-12-16	13.84	13.86	13.57	13.77	893352
2009-12-17	13.66	13.75	13.44	13.49	545992
2009-12-18	13.59	13.59	13.38	13.45	909040
2009-12-21	13.47	13.63	13.47	13.56	596336
2009-12-22	13.60	13.70	13.55	13.61	402228
2009-12-23	13.66	13.71	13.48	13.68	438940
2009-12-24	14.30	14.47	14.26	14.37	2321788
2009-12-28	14.37	14.75	14.37	14.64	2014964
2009-12-29	14.67	14.77	14.52	14.57	1235000
2009-12-30	14.56	14.61	14.37	14.53	1489692
2009-12-31	14.60	14.68	14.39	14.47	16656380
2010-01-04	14.55	14.56	14.14	14.17	3637488
2010-01-05	13.75	13.97	13.63	13.78	3406332
2010-01-06	13.82	14.02	13.80	13.86	1087492
2010-01-07	14.01	14.01	13.66	13.91	1154660
2010-01-08	13.83	13.89	13.72	13.87	1052060
2010-01-11	13.88	13.89	13.72	13.82	1815168
2010-01-12	13.77	13.79	13.59	13.65	708220
2010-01-13	13.64	13.79	13.53	13.77	676316
2010-01-14	13.73	13.86	13.71	13.73	797924
2010-01-15	13.77	13.85	13.48	13.48	1101456
2010-01-19	13.49	13.77	13.49	13.72	1177812
2010-01-20	13.63	13.65	13.45	13.55	826076
2010-01-21	13.64	13.73	13.39	13.44	729076
2010-01-22	13.47	13.60	13.29	13.31	1202320
2010-01-25	13.35	13.46	13.18	13.33	1047092
2010-01-26	13.25	13.26	13.06	13.07	1096392
2010-01-27	13.06	13.29	12.98	13.23	1057848
2010-01-28	13.25	13.25	13.01	13.04	639660
2010-01-29	13.09	13.18	12.94	12.96	1168320
2010-02-01	12.99	13.30	12.91	13.29	1144020
2010-02-02	13.29	13.54	13.17	13.50	1227968
2010-02-03	13.57	13.63	13.30	13.45	1100796
2010-02-04	13.42	13.48	13.26	13.34	1689260
2010-02-05	13.33	13.57	13.25	13.54	2159724
2010-02-08	13.58	13.74	13.44	13.55	1683888
2010-02-09	13.69	13.80	13.58	13.65	1451992
2010-02-10	13.59	13.68	13.49	13.56	1844060
2010-02-11	13.50	13.74	13.46	13.69	754876
2010-02-12	13.58	13.80	13.54	13.80	694148
2010-02-16	13.84	13.87	13.70	13.87	1306040
2010-02-17	13.88	13.95	13.80	13.94	845492
2010-02-18	13.96	13.99	13.84	13.89	1156684
2010-02-19	13.91	13.96	13.81	13.83	1207076
2010-02-22	13.87	14.02	13.78	13.98	955596
2010-02-23	13.94	14.09	13.92	14.01	858616
2010-02-24	14.07	14.26	14.06	14.14	639196
2010-02-25	14.00	14.24	13.99	14.19	546796
2010-02-26	14.17	14.31	14.12	14.28	738656
2010-03-01	14.28	14.44	14.25	14.43	524072
2010-03-02	14.41	14.49	14.39	14.46	678260
2010-03-03	14.50	14.68	14.49	14.55	501984
2010-03-04	14.58	14.69	14.43	14.45	693208
2010-03-05	14.43	14.56	14.43	14.50	839980
2010-03-08	14.48	14.74	14.40	14.44	613996
2010-03-09	14.39	14.59	14.38	14.47	695292
2010-03-10	14.44	14.61	14.33	14.60	398656
2010-03-11	14.51	14.65	14.45	14.62	239968
2010-03-12	14.71	14.71	14.56	14.66	282380
2010-03-15	14.61	14.64	14.52	14.63	292660
2010-03-16	14.68	14.69	14.55	14.66	345788
2010-03-17	14.72	14.87	14.70	14.76	377956
2010-03-18	14.82	14.82	14.71	14.80	477716
2010-03-19	14.88	14.91	14.77	14.83	845028
2010-03-22	14.80	14.99	14.78	14.95	336468
2010-03-23	14.99	15.09	14.83	15.07	409688
2010-03-24	15.04	15.05	14.85	14.87	409120
2010-03-25	14.98	15.08	14.75	14.79	419516
2010-03-26	14.83	14.93	14.73	14.81	337080
2010-03-29	14.90	15.20	14.90	15.18	648076
2010-03-30	15.24	15.33	15.08	15.13	633592
2010-03-31	15.06	15.18	15.03	15.06	815356
2010-04-01	15.22	15.63	15.22	15.57	709740
2010-04-05	15.64	15.81	15.64	15.81	1074080
2010-04-06	15.70	15.93	15.65	15.85	1162560
2010-04-07	15.60	15.86	15.50	15.71	1120204
2010-04-08	15.62	15.73	15.55	15.69	649092
2010-04-09	15.73	15.93	15.67	15.91	920152
2010-04-12	15.87	15.87	15.62	15.74	1600964
2010-04-13	15.74	15.88	15.57	15.85	702916
2010-04-14	15.94	16.10	15.88	16.09	649968
2010-04-15	16.09	16.19	16.04	16.14	461068
2010-04-16	16.15	16.15	15.95	16.06	528464
2010-04-19	16.03	16.06	15.82	15.91	1110556
2010-04-20	15.99	16.06	15.88	16.04	397536
2010-04-21	16.03	16.04	15.96	16.02	440816
2010-04-22	15.89	16.22	15.89	16.21	767912
2010-04-23	16.23	16.56	16.18	16.55	534776
2010-04-26	16.52	16.71	16.38	16.42	522448
2010-04-27	16.34	16.55	16.11	16.14	1091180
2010-04-28	16.16	16.22	15.97	16.03	1261188
2010-04-29	16.33	16.64	15.57	15.61	1937852
2010-04-30	15.63	15.63	15.08	15.08	1606192
2010-05-03	15.18	15.29	15.05	15.23	872052
2010-05-04	15.20	15.75	14.66	14.80	1173058
2010-05-05	14.61	14.94	14.55	14.85	1274132
2010-05-06	14.82	15.00	13.56	14.38	1235628
2010-05-07	14.41	14.54	13.88	14.05	1450046
2010-05-10	14.37	14.59	14.20	14.58	1151664
2010-05-11	14.48	14.67	14.35	14.48	1535332
2010-05-12	14.52	14.61	14.45	14.52	706274
2010-05-13	14.45	14.64	14.38	14.54	723842
2010-05-14	14.43	14.70	14.39	14.66	1186618
2010-05-17	14.80	15.19	14.75	14.95	1541870
2010-05-18	15.05	15.22	14.76	14.79	1475298
2010-05-19	14.71	14.81	14.65	14.77	1057958
2010-05-20	14.51	14.69	14.47	14.52	1600552
2010-05-21	14.26	14.37	14.01	14.29	1862938
2010-05-24	14.21	14.33	13.94	13.97	1317452
2010-05-25	13.79	13.90	13.52	13.88	817308
2010-05-26	13.93	14.03	13.80	13.86	947850
2010-05-27	13.97	14.20	13.85	14.19	801150
2010-05-28	14.12	14.35	14.01	14.27	1022870
2010-06-01	14.15	14.28	13.88	13.88	766940
2010-06-02	13.89	14.22	13.89	14.21	1404856
2010-06-03	14.31	14.50	14.21	14.47	1378870
2010-06-04	14.19	14.33	13.93	13.95	847012
2010-06-07	13.91	14.03	13.74	13.77	803104
2010-06-08	13.78	14.12	13.67	14.06	1183850
2010-06-09	14.14	14.31	14.00	14.13	1192966
2010-06-10	14.35	14.57	14.24	14.28	1520908
2010-06-11	14.23	14.42	14.14	14.41	1036158
2010-06-14	14.48	14.57	14.26	14.28	672500
2010-06-15	14.29	14.74	14.26	14.71	673760
2010-06-16	14.59	14.90	14.56	14.80	565270
2010-06-17	14.78	14.96	14.78	14.94	493758
2010-06-18	14.94	15.06	14.66	14.68	1344618
2010-06-21	14.79	15.03	14.50	14.58	513770
2010-06-22	14.63	14.87	14.56	14.59	1010254
2010-06-23	14.53	14.57	14.38	14.45	520362
2010-06-24	14.42	14.74	14.30	14.42	603380
2010-06-25	14.50	14.59	14.34	14.58	1435160
2010-06-28	14.59	14.59	14.39	14.48	393492
2010-06-29	14.33	14.35	14.08	14.16	713178
2010-06-30	14.17	14.30	14.09	14.19	951476
2010-07-01	14.20	14.30	13.82	14.04	636356
2010-07-02	14.12	14.12	13.85	13.93	416214
2010-07-06	14.10	14.18	13.77	13.88	976074
2010-07-07	13.94	14.31	13.91	14.28	675522
2010-07-08	14.45	14.58	14.36	14.54	584746
2010-07-09	14.48	14.61	14.40	14.56	541802
2010-07-12	14.49	14.56	14.36	14.38	351848
2010-07-13	14.48	14.86	14.42	14.83	706078
2010-07-14	14.75	14.88	14.62	14.71	854560
2010-07-15	14.74	14.78	14.43	14.54	1169764
2010-07-16	14.43	14.54	14.14	14.17	854830
2010-07-19	14.17	14.26	13.90	14.07	864514
2010-07-20	13.90	14.25	13.84	14.22	753256
2010-07-21	14.33	14.38	14.10	14.15	631946
2010-07-22	14.25	14.49	14.23	14.48	1518814
2010-07-23	14.40	14.90	14.40	14.85	745534
2010-07-26	14.92	15.09	14.83	15.09	568678
2010-07-27	15.22	15.32	14.92	14.93	1520064
2010-07-28	14.98	15.00	14.13	14.17	1650242
2010-07-29	14.27	14.38	14.00	14.15	1069618
2010-07-30	13.96	14.32	13.81	14.21	999688
2010-08-02	14.33	14.55	14.27	14.44	1050662
2010-08-03	14.44	14.54	14.38	14.41	1069700
2010-08-04	14.49	14.62	14.44	14.57	1181288
2010-08-05	14.52	14.58	14.45	14.58	860638
2010-08-06	14.41	14.68	14.24	14.64	1209528
2010-08-09	14.75	14.94	14.63	14.85	1179814
2010-08-10	14.72	14.93	14.69	14.83	876984
2010-08-11	14.59	14.78	14.50	14.68	1260992
2010-08-12	14.42	14.72	14.29	14.68	1198632
2010-08-13	14.61	14.71	14.52	14.62	641504
2010-08-16	14.52	14.70	14.45	14.67	614360
2010-08-17	14.82	15.17	14.80	15.13	967804
2010-08-18	15.15	15.33	15.00	15.17	783940
2010-08-19	15.14	15.24	14.82	14.98	860444
2010-08-20	14.89	15.03	14.77	15.03	789380
2010-08-23	15.08	15.13	14.96	15.00	1244036
2010-08-24	14.85	14.90	14.69	14.74	695064
2010-08-25	14.65	14.86	14.60	14.79	511956
2010-08-26	14.82	14.87	14.64	14.70	326076
2010-08-27	14.84	14.96	14.60	14.93	623438
2010-08-30	14.84	14.89	14.68	14.75	587150
2010-08-31	14.70	15.01	14.67	14.95	965088
2010-09-01	15.16	15.50	15.16	15.49	854102
2010-09-02	15.43	15.58	15.31	15.56	555576
2010-09-03	15.73	15.77	15.52	15.65	664376
2010-09-07	15.57	15.61	15.37	15.40	497254
2010-09-08	15.46	15.56	15.36	15.53	622434
2010-09-09	15.74	15.84	15.64	15.75	546968
2010-09-10	15.77	15.95	15.64	15.94	741834
2010-09-13	15.98	16.17	15.86	16.06	1461362
2010-09-14	16.08	16.12	15.63	16.05	819878
2010-09-15	15.99	16.11	15.83	16.00	454768
2010-09-16	15.86	16.02	15.72	15.89	573108
2010-09-17	16.07	16.07	15.63	15.86	985348
2010-09-20	15.93	16.01	15.76	15.80	758958
2010-09-21	15.75	15.83	15.58	15.64	1199430
2010-09-22	15.65	15.80	15.55	15.63	823218
2010-09-23	15.55	15.67	15.34	15.36	657184
2010-09-24	15.57	15.71	15.48	15.70	608638
2010-09-27	15.73	15.77	15.61	15.69	833966
2010-09-28	15.69	15.88	15.49	15.84	411744
2010-09-29	15.76	15.92	15.74	15.81	510626
2010-09-30	15.95	16.15	15.81	15.85	939538
2010-10-01	15.97	16.04	15.88	16.04	435656
2010-10-04	15.99	16.06	15.75	15.87	430970
2010-10-05	16.03	16.38	15.93	16.26	1117208
2010-10-06	16.26	16.31	16.12	16.23	638240
2010-10-07	16.35	16.35	16.10	16.12	384780
2010-10-08	16.50	17.05	16.39	16.77	2020720
2010-10-11	16.72	17.15	16.72	16.89	763370
2010-10-12	16.89	17.02	16.72	16.93	777158
2010-10-13	16.97	17.05	16.82	16.89	1090326
2010-10-14	16.90	16.92	16.84	16.90	905368
2010-10-15	17.04	17.05	16.85	16.89	1513016
2010-10-18	16.90	17.05	16.83	17.02	980622
2010-10-19	16.89	17.05	16.63	16.82	1712052
2010-10-20	15.98	17.11	15.98	16.81	2301448
2010-10-21	16.78	17.00	16.78	16.85	1623906
2010-10-22	16.93	16.93	16.79	16.90	844792
2010-10-25	17.03	17.18	16.98	17.11	739668
2010-10-26	17.00	17.16	16.92	17.06	904208
2010-10-27	16.92	16.93	16.78	16.89	756122
2010-10-28	17.01	17.06	16.90	16.94	458034
2010-10-29	16.88	17.04	16.79	16.87	736516
2010-11-01	17.00	17.08	16.78	16.85	662442
2010-11-02	17.00	17.00	16.85	16.99	1030590
2010-11-03	16.94	17.00	16.82	17.00	1209904
2010-11-04	17.09	17.19	17.05	17.13	1933516
2010-11-05	17.22	17.50	17.14	17.21	2502326
2010-11-08	17.22	17.25	16.81	17.22	991122
2010-11-09	17.22	17.23	16.88	16.98	3026352
2010-11-10	16.91	16.99	16.46	16.52	3130434
2010-11-11	16.33	16.75	16.23	16.69	875982
2010-11-12	16.58	16.85	16.58	16.62	1415798
2010-11-15	16.71	16.74	16.51	16.51	565300
2010-11-16	16.51	16.52	16.28	16.48	993942
2010-11-17	16.47	16.65	16.47	16.57	709458
2010-11-18	16.66	16.95	16.66	16.88	1269138
2010-11-19	16.91	17.01	16.75	16.97	723020
2010-11-22	16.86	17.21	16.84	17.17	626434
2010-11-23	17.05	17.09	16.89	17.03	517304
2010-11-24	17.15	17.34	17.09	17.29	461846
2010-11-26	17.25	17.35	17.17	17.31	143478
2010-11-29	17.17	17.24	16.88	17.20	743874
2010-11-30	17.03	17.23	16.98	17.12	581074
2010-12-01	17.25	17.69	17.25	17.54	923172
2010-12-02	17.53	17.66	17.53	17.60	545630
2010-12-03	17.48	17.66	17.33	17.59	397496
2010-12-06	17.55	17.61	17.42	17.48	277612
2010-12-07	17.51	17.51	17.25	17.32	805050
2010-12-08	17.31	17.40	17.23	17.27	371668
2010-12-09	17.38	17.38	17.15	17.24	592704
2010-12-10	17.25	17.48	17.23	17.39	689718
2010-12-13	17.39	17.48	17.33	17.38	514306
2010-12-14	17.37	17.47	17.27	17.39	721582
2010-12-15	17.50	17.83	17.43	17.66	965192
2010-12-16	17.76	18.10	17.61	18.10	558430
2010-12-17	18.25	18.25	17.94	18.10	2826772
2010-12-20	18.22	18.24	17.94	18.07	651852
2010-12-21	18.21	18.25	18.08	18.25	256408
2010-12-22	18.30	18.46	18.18	18.28	351788
2010-12-23	18.28	18.36	18.19	18.20	185020
2010-12-27	18.18	18.24	17.99	18.21	151556
2010-12-28	18.25	18.25	18.09	18.15	212724
2010-12-29	18.21	18.36	18.14	18.22	149700
2010-12-30	18.19	18.33	18.19	18.20	143956
2010-12-31	18.20	18.30	17.91	17.91	443020
2011-01-03	17.81	18.20	17.81	17.95	621240
2011-01-04	18.04	18.04	17.41	17.77	569274
2011-01-05	17.72	17.89	17.67	17.74	374676
2011-01-06	17.77	17.86	17.48	17.62	536962
2011-01-07	17.55	17.64	17.31	17.40	612278
2011-01-10	17.27	17.61	17.15	17.54	426744
2011-01-11	17.55	17.77	17.48	17.61	527868
2011-01-12	17.76	17.77	17.64	17.75	527850
2011-01-13	17.71	17.83	17.60	17.71	400220
2011-01-14	17.73	17.97	17.62	17.93	2367906
2011-01-18	17.89	18.12	17.77	18.10	570564
2011-01-19	18.06	18.12	17.84	17.93	600558
2011-01-20	17.84	17.97	17.82	17.88	320426
2011-01-21	18.32	18.74	18.06	18.20	979054
2011-01-24	18.24	18.57	18.24	18.50	329216
2011-01-25	18.39	18.52	18.28	18.52	351804
2011-01-26	18.59	18.92	18.57	18.83	602404
2011-01-27	18.84	18.90	18.62	18.75	349400
2011-01-28	18.71	18.92	18.31	18.35	446586
2011-01-31	18.36	18.83	18.13	18.67	827052
2011-02-01	18.73	19.10	18.69	19.04	420720
2011-02-02	18.66	19.15	18.44	18.75	688336
2011-02-03	18.84	19.02	18.67	18.82	904960
2011-02-04	18.89	18.89	18.55	18.64	585768
2011-02-07	18.60	18.92	18.48	18.68	444258
2011-02-08	18.65	18.79	18.52	18.63	591660
2011-02-09	18.57	18.69	18.41	18.61	406674
2011-02-10	18.58	18.86	18.56	18.67	394172
2011-02-11	18.67	18.85	18.57	18.79	363604
2011-02-14	18.85	18.99	18.73	18.84	262696
2011-02-15	18.87	18.87	18.76	18.83	272116
2011-02-16	18.93	18.97	18.84	18.93	349244
2011-02-17	18.88	19.11	18.88	19.07	281802
2011-02-18	19.21	19.30	19.07	19.25	630218
2011-02-22	18.89	19.02	18.43	18.55	675390
2011-02-23	18.51	18.70	17.87	17.98	785892
2011-02-24	17.98	18.17	17.67	18.11	640822
2011-02-25	18.10	18.40	18.01	18.39	367484
2011-02-28	18.54	18.72	18.24	18.24	521588
2011-03-01	18.27	18.45	17.97	18.11	495470
2011-03-02	18.08	18.37	18.04	18.26	305892
2011-03-03	18.43	18.64	18.34	18.55	434884
2011-03-04	18.48	18.80	18.00	18.20	489992
2011-03-07	18.25	18.32	17.97	18.04	904920
2011-03-08	18.05	18.51	18.00	18.44	484098
2011-03-09	18.46	18.59	18.20	18.51	389324
2011-03-10	18.26	18.36	18.05	18.17	637410
2011-03-11	18.23	18.24	18.00	18.04	451420
2011-03-14	17.99	18.10	17.92	17.96	311556
2011-03-15	17.55	18.10	17.45	17.92	599046
2011-03-16	17.99	18.13	17.86	17.94	816826
2011-03-17	18.19	18.28	17.96	18.00	415114
2011-03-18	18.09	18.24	17.98	18.18	1103224
2011-03-21	18.30	18.86	18.09	18.71	378652
2011-03-22	18.75	18.83	18.54	18.66	235404
2011-03-23	18.65	18.76	18.51	18.68	312876
2011-03-24	18.73	19.00	18.59	18.76	271392
2011-03-25	18.85	19.03	18.66	18.84	289286
2011-03-28	18.85	18.90	18.58	18.61	255328
2011-03-29	18.62	18.78	18.51	18.67	257222
2011-03-30	18.76	18.96	18.58	18.93	258362
2011-03-31	18.92	19.25	18.78	19.07	1360750
2011-04-01	19.23	19.38	19.18	19.21	294714
2011-04-04	19.31	19.36	19.15	19.31	253686
2011-04-05	19.35	19.53	19.17	19.29	426122
2011-04-06	19.39	19.46	19.11	19.12	505996
2011-04-07	19.14	19.25	19.00	19.02	215980
2011-04-08	19.18	19.18	18.70	18.76	299952
2011-04-11	18.73	19.00	18.57	18.71	286274
2011-04-12	18.58	18.73	18.41	18.42	402838
2011-04-13	21.03	21.94	20.30	21.90	14549802
2011-04-14	21.76	22.86	21.40	22.53	5445036
2011-04-15	22.55	23.14	22.53	22.99	4371238
2011-04-18	22.71	23.12	22.63	22.85	2532682
2011-04-19	22.93	23.21	22.86	23.00	1359948
2011-04-20	23.25	23.40	22.99	23.13	978846
2011-04-21	23.13	23.15	22.99	23.02	1091926
2011-04-25	23.00	23.16	22.98	23.00	1036610
2011-04-26	23.18	23.23	23.00	23.00	1009140
2011-04-27	22.93	22.93	22.58	22.67	1284140
2011-04-28	22.70	22.78	22.28	22.58	778404
2011-04-29	22.70	22.96	22.52	22.93	1517034
2011-05-02	23.00	23.09	22.81	22.95	1046326
2011-05-03	22.87	23.17	22.78	22.84	875520
2011-05-04	22.64	23.07	22.37	22.56	1397510
2011-05-05	22.50	22.68	22.20	22.21	942552
2011-05-06	22.52	22.87	22.28	22.45	882932
2011-05-09	22.47	22.48	22.26	22.43	522744
2011-05-10	22.60	22.65	22.43	22.62	687096
2011-05-11	22.54	22.64	22.29	22.36	734358
2011-05-12	22.21	22.43	22.08	22.34	893576
2011-05-13	22.29	22.63	21.86	21.94	653918
2011-05-16	21.81	21.93	21.65	21.83	934842
2011-05-17	21.92	22.22	21.51	22.19	1487530
2011-05-18	22.11	22.66	22.00	22.63	970642
2011-05-19	22.81	22.81	22.32	22.49	713242
2011-05-20	22.44	22.44	22.11	22.15	706274
2011-05-23	21.77	21.89	21.55	21.64	948484
2011-05-24	21.76	21.76	21.41	21.47	709552
2011-05-25	21.40	21.71	21.35	21.64	540588
2011-05-26	21.56	21.88	21.49	21.87	478010
2011-05-27	21.84	22.21	21.84	22.08	583620
2011-05-31	22.14	22.45	22.06	22.45	1078096
2011-06-01	22.58	22.58	22.15	22.25	1219660
2011-06-02	22.17	22.27	21.85	22.18	1092486
2011-06-03	21.83	22.27	21.63	21.92	1159740
2011-06-06	21.83	22.03	21.80	21.86	1287780
2011-06-07	21.95	22.33	21.88	21.98	1034998
2011-06-08	21.89	22.12	21.78	22.02	945392
2011-06-09	22.09	22.29	21.87	22.11	1150780
2011-06-10	21.92	22.10	21.45	21.58	817860
2011-06-13	20.88	20.97	20.04	20.31	6323142
2011-06-14	20.36	20.54	20.04	20.27	3156304
2011-06-15	20.06	20.32	19.74	19.76	2844698
2011-06-16	19.84	19.96	19.26	19.43	2158896
2011-06-17	19.49	20.41	19.43	20.00	5374498
2011-06-20	19.52	19.89	19.47	19.69	1875346
2011-06-21	19.70	20.22	19.59	20.16	1176894
2011-06-22	20.08	20.25	19.91	20.14	1623390
2011-06-23	19.91	20.07	19.59	20.03	1694186
2011-06-24	20.11	20.18	19.89	20.03	12397920
2011-06-27	19.95	20.24	19.77	19.99	1256890
2011-06-28	20.01	20.29	20.00	20.23	1000152
2011-06-29	20.27	20.37	19.90	20.26	736884
2011-06-30	20.28	20.64	20.28	20.49	635978
2011-07-01	20.49	20.70	20.49	20.66	478506
2011-07-05	20.64	20.89	20.58	20.73	858704
2011-07-06	20.74	21.03	20.74	21.01	1154050
2011-07-07	21.06	21.20	20.72	20.76	934848
2011-07-08	20.66	20.82	20.36	20.81	647576
2011-07-11	20.58	20.77	20.11	20.40	744904
2011-07-12	20.30	20.50	20.13	20.14	592954
2011-07-13	20.16	20.47	19.99	20.05	874126
2011-07-14	20.18	20.29	19.86	19.95	913772
2011-07-15	20.10	20.10	19.44	19.96	612738
2011-07-18	19.90	19.92	19.45	19.53	752992
2011-07-19	19.67	19.82	19.53	19.63	693726
2011-07-20	19.71	19.86	19.43	19.74	745066
2011-07-21	19.82	19.91	19.77	19.84	532612
2011-07-22	19.83	19.89	19.79	19.82	348108
2011-07-25	19.70	19.83	19.51	19.75	319200
2011-07-26	19.69	19.80	19.48	19.51	674756
2011-07-27	18.86	20.03	18.34	19.28	1589504
2011-07-28	19.29	19.39	19.09	19.13	769450
2011-07-29	18.90	19.44	18.62	19.39	887868
2011-08-01	19.51	19.73	19.32	19.55	1357330
2011-08-02	19.51	19.51	18.81	18.84	846686
2011-08-03	18.87	18.88	18.47	18.72	1656550
2011-08-04	18.62	18.65	18.28	18.35	1606058
2011-08-05	18.61	18.75	17.92	18.10	2162160
2011-08-08	17.90	19.21	16.96	16.97	2842422
2011-08-09	17.26	18.39	16.84	18.38	3575832
2011-08-10	17.96	18.50	17.79	17.81	1969208
2011-08-11	17.94	18.69	17.93	18.56	1475048
2011-08-12	18.63	19.23	18.52	19.05	1514214
2011-08-15	19.10	19.34	18.76	18.95	1039328
2011-08-16	18.68	18.83	18.48	18.66	629376
2011-08-17	18.69	18.95	18.55	18.67	831714
2011-08-18	18.17	18.44	18.04	18.28	923048
2011-08-19	18.06	18.42	17.87	18.07	828936
2011-08-22	18.40	18.62	17.95	18.00	588652
2011-08-23	18.07	18.42	17.85	18.39	518610
2011-08-24	18.37	18.81	17.89	18.72	1050664
2011-08-25	18.81	18.94	18.42	18.50	470894
2011-08-26	18.35	18.53	17.94	18.21	1482386
2011-08-29	18.39	18.72	18.39	18.71	538394
2011-08-30	18.56	18.96	18.42	18.84	660934
2011-08-31	18.95	19.20	18.82	18.97	671538
2011-09-01	18.95	19.21	18.75	18.76	400482
2011-09-02	18.62	18.68	18.31	18.43	443788
2011-09-06	17.98	18.45	17.82	18.39	470068
2011-09-07	18.48	18.62	18.37	18.60	751886
2011-09-08	18.51	18.79	18.50	18.64	527420
2011-09-09	18.47	18.62	18.24	18.32	719208
2011-09-12	18.06	18.38	17.88	18.23	425770
2011-09-13	18.30	18.65	18.09	18.58	497500
2011-09-14	18.73	18.89	18.39	18.73	605990
2011-09-15	18.88	19.07	18.59	18.85	459860
2011-09-16	18.83	19.07	18.34	18.74	1212484
2011-09-19	18.50	18.50	18.17	18.30	717100
2011-09-20	18.35	18.59	18.14	18.14	690924
2011-09-21	18.11	18.26	17.83	17.85	449630
2011-09-22	17.47	17.58	17.10	17.38	596900
2011-09-23	17.39	17.63	17.14	17.56	480226
2011-09-26	17.66	18.14	17.40	17.68	305518
2011-09-27	17.99	18.75	17.86	18.32	658584
2011-09-28	18.30	18.61	17.94	18.05	779328
2011-09-29	18.30	18.53	17.96	18.26	628728
2011-09-30	18.07	18.58	17.93	18.37	1773778
2011-10-03	18.25	18.28	17.39	17.42	788184
2011-10-04	17.35	18.03	17.10	17.98	563804
2011-10-05	17.95	18.33	17.80	18.23	705286
2011-10-06	18.17	18.40	18.00	18.32	425328
2011-10-07	18.44	18.74	18.24	18.47	454132
2011-10-10	18.77	18.94	18.66	18.91	378498
2011-10-11	18.76	19.16	18.76	18.93	298274
2011-10-12	19.07	19.21	18.85	19.02	388402
2011-10-13	19.00	19.05	18.71	19.00	334822
2011-10-14	19.24	19.39	19.04	19.28	580816
2011-10-17	19.22	19.22	18.87	18.95	361616
2011-10-18	18.99	19.33	18.79	19.21	346058
2011-10-19	19.22	19.23	18.88	18.95	462540
2011-10-20	19.00	19.06	18.66	18.98	425692
2011-10-21	19.20	19.23	18.91	19.03	531268
2011-10-24	19.02	19.07	18.91	18.94	777462
2011-10-25	18.90	19.04	18.54	18.57	635700
2011-10-26	18.92	19.14	18.03	18.80	1043220
2011-10-27	18.97	19.84	18.86	19.23	804090
2011-10-28	19.22	19.37	19.14	19.33	309594
2011-10-31	19.16	19.40	18.77	18.77	501456
2011-11-01	18.43	18.58	18.07	18.21	560666
2011-11-02	18.45	18.62	18.13	18.47	399156
2011-11-03	18.69	19.10	18.57	19.01	350692
2011-11-04	18.91	19.31	18.79	19.22	337812
2011-11-07	19.24	19.37	18.95	19.26	252564
2011-11-08	19.35	19.60	19.03	19.55	406224
2011-11-09	19.29	19.40	18.86	19.02	422182
2011-11-10	19.22	19.25	18.98	19.15	237378
2011-11-11	19.34	19.72	19.17	19.52	175210
2011-11-14	19.46	19.46	19.10	19.18	293360
2011-11-15	19.10	19.30	18.90	19.20	378430
2011-11-16	19.08	19.35	18.87	18.88	256296
2011-11-17	18.89	19.05	18.56	18.66	402354
2011-11-18	18.78	18.79	18.43	18.67	353788
2011-11-21	18.44	18.57	17.99	18.49	369072
2011-11-22	18.50	18.52	18.20	18.46	318684
2011-11-23	18.32	18.49	18.08	18.23	282274
2011-11-25	18.22	18.37	18.09	18.19	61388
2011-11-28	18.59	19.02	18.57	18.79	395520
2011-11-29	18.79	19.09	18.59	18.90	466052
2011-11-30	19.46	19.50	19.33	19.47	685082
2011-12-01	19.46	19.53	19.30	19.30	217696
2011-12-02	19.51	19.51	19.26	19.27	167754
2011-12-05	19.51	19.75	19.33	19.35	417718
2011-12-06	19.30	19.70	19.04	19.07	533510
2011-12-07	18.96	19.09	18.79	18.94	535054
2011-12-08	18.77	18.90	18.62	18.71	306488
2011-12-09	18.79	19.11	18.68	19.07	412128
2011-12-12	18.86	19.01	18.77	18.86	296216
2011-12-13	18.99	19.17	18.56	18.69	186170
2011-12-14	18.57	18.81	18.51	18.57	211146
2011-12-15	18.77	18.98	18.54	18.94	205472
2011-12-16	19.03	19.04	18.74	18.91	680298
2011-12-19	18.97	19.28	18.65	18.71	252970
2011-12-20	18.98	19.09	18.74	18.87	415850
2011-12-21	18.80	19.13	18.80	19.00	184650
2011-12-22	19.01	19.07	18.96	19.00	249392
2011-12-23	19.01	19.17	19.00	19.09	112240
2011-12-27	19.01	19.23	19.00	19.16	132286
2011-12-28	19.05	19.16	18.75	18.76	286338
2011-12-29	18.79	19.25	18.74	19.23	161198
2011-12-30	19.22	19.38	18.75	19.32	267942
2012-01-03	19.58	19.75	18.87	19.37	274954
2012-01-04	19.35	19.54	19.16	19.36	172000
2012-01-05	19.29	19.51	19.07	19.33	306374
2012-01-06	19.38	19.55	19.19	19.42	266004
2012-01-09	19.47	19.50	19.35	19.44	228584
2012-01-10	19.69	19.69	19.55	19.62	269298
2012-01-11	19.62	19.80	19.62	19.74	239796
2012-01-12	19.72	20.21	19.72	20.17	248426
2012-01-13	20.00	20.79	19.74	19.98	276958
2012-01-17	20.19	20.24	19.71	19.76	117902
2012-01-18	19.75	20.02	19.32	19.94	234774
2012-01-19	20.00	20.41	19.93	20.11	279518
2012-01-20	20.04	20.24	20.00	20.03	174976
2012-01-23	19.95	20.18	19.80	20.07	234932
2012-01-24	20.11	20.34	20.02	20.07	432678
2012-01-25	19.97	20.18	19.62	19.91	648184
2012-01-26	20.03	20.35	19.78	20.31	248410
2012-01-27	20.29	20.51	20.29	20.34	143040
2012-01-30	20.26	20.84	20.24	20.76	554910
2012-01-31	20.87	21.06	20.78	20.78	808186
2012-02-01	20.59	21.75	20.29	21.31	808888
2012-02-02	21.58	22.00	21.10	21.18	282248
2012-02-03	21.26	21.56	21.26	21.52	338928
2012-02-06	21.33	21.68	21.33	21.60	384566
2012-02-07	21.56	21.76	21.54	21.66	339234
2012-02-08	21.65	21.93	21.65	21.73	288762
2012-02-09	21.77	21.92	21.32	21.91	304148
2012-02-10	21.52	21.71	20.96	21.53	422340
2012-02-13	21.56	21.77	21.56	21.67	315978
2012-02-14	21.65	21.94	21.32	21.43	346616
2012-02-15	21.46	21.62	21.33	21.38	255556
2012-02-16	21.44	21.74	21.32	21.64	421406
2012-02-17	21.75	21.77	21.53	21.54	137408
2012-02-21	21.52	21.77	21.47	21.61	232214
2012-02-22	21.60	21.74	21.20	21.25	267638
2012-02-23	21.29	21.66	21.28	21.54	196806
2012-02-24	21.54	21.77	21.48	21.73	286014
2012-02-27	21.55	21.59	21.31	21.44	473444
2012-02-28	21.45	21.51	21.26	21.38	216984
2012-02-29	21.44	21.57	21.14	21.26	301196
2012-03-01	21.28	21.57	21.26	21.42	216646
2012-03-02	21.41	21.52	21.18	21.25	197524
2012-03-05	21.25	21.67	21.11	21.60	842136
2012-03-06	21.41	21.57	21.27	21.36	341656
2012-03-07	21.40	21.51	21.19	21.43	225816
2012-03-08	21.49	21.80	21.05	21.69	247350
2012-03-09	21.73	21.94	21.49	21.61	276394
2012-03-12	21.60	21.60	21.39	21.42	268174
2012-03-13	21.47	21.93	21.47	21.92	293160
2012-03-14	21.89	21.95	21.78	21.89	250068
2012-03-15	21.88	22.23	21.85	22.20	410974
2012-03-16	22.19	22.26	22.07	22.14	402236
2012-03-19	22.13	22.40	22.06	22.20	196580
2012-03-20	22.06	22.40	22.00	22.13	121840
2012-03-21	22.14	22.28	22.01	22.10	201284
2012-03-22	21.98	22.10	21.86	21.98	277866
2012-03-23	22.01	22.15	21.85	21.96	340524
2012-03-26	22.18	22.24	21.82	21.95	630578
2012-03-27	22.00	22.24	21.99	22.19	351964
2012-03-28	22.19	22.25	22.04	22.19	215484
2012-03-29	22.06	22.19	21.99	22.16	187390
2012-03-30	22.30	22.30	22.00	22.10	290852
2012-04-02	22.07	22.36	22.07	22.21	499500
2012-04-03	22.29	22.29	22.10	22.24	470810
2012-04-04	21.99	22.20	21.97	22.18	304272
2012-04-05	22.17	22.20	21.99	22.06	180116
2012-04-09	21.79	22.06	21.76	22.00	335290
2012-04-10	22.02	22.05	21.52	21.58	421460
2012-04-11	22.07	22.47	21.69	21.74	500086
2012-04-12	21.79	22.12	21.76	21.97	508122
2012-04-13	21.91	22.05	21.83	21.89	213264
2012-04-16	21.99	22.16	21.80	22.07	224628
2012-04-17	22.21	22.43	22.17	22.24	223444
2012-04-18	22.14	22.41	22.14	22.29	220156
2012-04-19	22.30	22.46	22.17	22.25	288416
2012-04-20	22.38	22.49	22.29	22.34	155924
2012-04-23	22.15	22.15	21.80	21.96	336716
2012-04-24	21.99	22.25	21.98	22.00	208958
2012-04-25	22.22	22.39	22.12	22.26	256154
2012-04-26	22.41	22.50	21.85	21.87	361214
2012-04-27	22.13	22.13	21.87	22.03	316832
2012-04-30	22.05	22.09	21.84	21.94	316382
2012-05-01	21.99	22.48	21.98	22.07	305706
2012-05-02	21.94	22.25	21.94	22.18	286834
2012-05-03	22.14	22.35	21.97	22.00	252820
2012-05-04	21.96	21.96	21.64	21.64	293038
2012-05-07	21.67	21.82	21.58	21.82	232900
2012-05-08	21.68	21.90	21.38	21.89	345440
2012-05-09	21.70	22.20	21.68	21.91	194428
2012-05-10	22.05	22.05	21.80	22.02	123952
2012-05-11	21.92	22.09	21.89	22.00	146806
2012-05-14	21.84	21.85	21.63	21.73	305098
2012-05-15	21.68	22.01	21.59	21.93	439562
2012-05-16	22.00	22.00	21.61	21.64	218494
2012-05-17	21.69	21.81	21.34	21.34	437642
2012-05-18	21.44	21.44	21.11	21.14	204330
2012-05-21	21.13	21.35	20.93	21.34	288986
2012-05-22	21.38	21.49	21.11	21.13	259706
2012-05-23	21.04	21.20	20.89	21.12	351848
2012-05-24	21.17	21.20	21.02	21.13	585782
2012-05-25	21.13	21.23	21.00	21.08	255200
2012-05-29	21.26	21.41	21.11	21.28	279210
2012-05-30	21.16	21.16	20.87	20.94	199860
2012-05-31	20.94	21.01	20.74	20.90	514300
2012-06-01	20.59	20.82	20.43	20.80	369638
2012-06-04	20.77	20.89	20.55	20.87	393426
2012-06-05	20.80	21.04	20.63	21.03	358034
2012-06-06	21.21	21.47	21.13	21.39	1019688
2012-06-07	21.59	21.73	21.42	21.45	162128
2012-06-08	21.41	21.85	21.35	21.82	232812
2012-06-11	22.01	22.14	21.84	21.88	463316
2012-06-12	22.01	22.22	21.69	22.20	550568
2012-06-13	22.17	22.41	22.14	22.25	399498
2012-06-14	22.32	22.44	22.08	22.18	535288
2012-06-15	22.24	22.49	22.24	22.30	406330
2012-06-18	22.26	22.47	22.20	22.42	223956
2012-06-19	22.50	22.56	22.32	22.34	304616
2012-06-20	22.43	22.51	22.31	22.39	250566
2012-06-21	22.36	22.55	22.06	22.07	498124
2012-06-22	22.19	22.25	21.74	21.80	542174
2012-06-25	21.54	21.57	21.19	21.28	528368
2012-06-26	21.36	21.44	21.11	21.21	1422524
2012-06-27	21.27	21.38	21.03	21.19	335622
2012-06-28	21.12	21.31	20.94	21.29	462676
2012-06-29	21.63	21.71	21.26	21.35	1030530
2012-07-02	21.45	21.65	21.27	21.48	336624
2012-07-03	21.55	21.88	21.49	21.76	130776
2012-07-05	21.82	21.93	21.75	21.81	213778
2012-07-06	21.57	21.74	21.43	21.48	193526
2012-07-09	21.42	21.56	21.28	21.55	341422
2012-07-10	21.60	21.82	21.34	21.46	227262
2012-07-11	21.51	21.60	21.35	21.43	383674
2012-07-12	21.36	21.51	21.16	21.44	356202
2012-07-13	21.53	22.15	21.52	22.12	305338
2012-07-16	22.13	22.23	22.02	22.15	476474
2012-07-17	22.17	22.35	21.91	22.15	390694
2012-07-18	22.14	22.33	22.14	22.20	210846
2012-07-19	22.22	22.35	22.18	22.32	361330
2012-07-20	22.24	22.24	21.95	22.09	405752
2012-07-23	21.92	21.92	21.55	21.78	207608
2012-07-24	21.77	21.78	21.37	21.59	415832
2012-07-25	20.49	21.13	20.03	20.50	1400536
2012-07-26	20.59	20.92	20.18	20.41	715360
2012-07-27	20.54	20.75	20.48	20.63	406956
2012-07-30	20.63	20.72	20.56	20.62	388798
2012-07-31	20.60	20.71	20.51	20.61	428356
2012-08-01	20.62	20.63	20.29	20.30	269634
2012-08-02	20.01	20.20	19.74	20.00	387226
2012-08-03	20.23	20.39	20.05	20.20	304744
2012-08-06	20.18	20.30	20.11	20.25	366592
2012-08-07	20.33	20.47	20.25	20.38	266532
2012-08-08	20.33	20.42	19.89	20.12	647268
2012-08-09	20.12	20.32	20.11	20.28	309692
2012-08-10	20.26	20.41	20.16	20.38	358474
2012-08-13	20.39	20.39	20.05	20.09	476164
2012-08-14	20.12	20.31	20.05	20.17	448560
2012-08-15	19.96	20.37	19.96	20.34	332168
2012-08-16	20.38	20.55	20.19	20.53	180186
2012-08-17	20.55	20.68	20.50	20.58	137562
2012-08-20	20.54	20.56	20.29	20.43	404276
2012-08-21	20.48	20.56	20.42	20.44	184522
2012-08-22	20.37	20.94	19.56	20.83	435110
2012-08-23	20.85	20.85	20.54	20.57	241004
2012-08-24	20.60	20.78	20.46	20.61	274590
2012-08-27	20.72	20.80	20.58	20.64	383492
2012-08-28	20.59	20.78	20.51	20.73	289404
2012-08-29	20.75	20.99	20.72	20.87	209720
2012-08-30	20.70	20.96	20.52	20.93	280260
2012-08-31	20.99	21.04	20.82	20.97	396860
2012-09-04	21.01	21.20	20.85	21.09	437044
2012-09-05	21.08	21.13	20.87	21.03	436604
2012-09-06	21.16	21.30	21.00	21.20	405036
2012-09-07	21.26	21.34	21.19	21.26	341174
2012-09-10	21.29	21.37	21.22	21.31	307848
2012-09-11	21.55	21.55	21.34	21.39	296044
2012-09-12	21.42	21.49	21.11	21.13	614372
2012-09-13	21.16	21.74	21.13	21.19	548202
2012-09-14	21.26	21.78	21.26	21.76	491742
2012-09-17	21.68	21.83	21.59	21.68	282388
2012-09-18	21.20	21.60	21.01	21.53	464864
2012-09-19	21.48	21.73	21.44	21.60	344884
2012-09-20	21.48	21.52	21.35	21.47	292190
2012-09-21	21.55	21.65	21.32	21.34	471244
2012-09-24	21.29	21.47	21.29	21.34	264216
2012-09-25	21.44	21.52	21.25	21.29	367476
2012-09-26	21.31	21.46	21.09	21.24	468614
2012-09-27	21.31	21.48	21.27	21.43	328166
2012-09-28	21.34	21.82	21.34	21.76	867678
2012-10-01	21.90	22.08	21.31	21.46	672498
2012-10-02	21.41	21.47	21.20	21.42	544576
2012-10-03	21.47	21.56	21.35	21.50	389284
2012-10-04	21.58	21.63	21.37	21.41	181980
2012-10-05	21.51	21.82	21.49	21.73	596530
2012-10-08	21.66	21.74	21.54	21.55	150586
2012-10-09	21.52	21.52	21.26	21.30	388202
2012-10-10	21.37	21.37	21.14	21.18	363716
2012-10-11	21.29	21.51	21.22	21.25	218186
2012-10-12	21.23	21.29	21.08	21.11	235352
2012-10-15	21.17	21.35	21.09	21.33	129572
2012-10-16	21.35	21.50	21.31	21.40	173522
2012-10-17	21.41	21.73	21.41	21.64	287846
2012-10-18	21.61	21.61	21.32	21.37	394044
2012-10-19	21.24	21.43	21.21	21.34	520510
2012-10-22	21.34	21.40	21.10	21.28	401658
2012-10-23	21.19	21.26	20.94	21.18	314290
2012-10-24	21.30	21.40	21.05	21.20	205822
2012-10-25	21.33	21.41	21.08	21.40	447316
2012-10-26	21.38	21.59	21.38	21.50	201160
2012-10-31	21.53	21.75	21.48	21.66	277798
2012-11-01	21.70	22.19	21.62	22.08	466074
2012-11-02	22.08	22.17	21.60	21.64	339402
2012-11-05	21.67	21.72	21.39	21.52	200274
2012-11-06	21.52	21.75	21.46	21.73	299296
2012-11-07	21.57	21.85	21.30	21.46	304326
2012-11-08	21.44	21.60	21.18	21.20	217608
2012-11-09	21.19	21.24	21.01	21.06	202744
2012-11-12	21.13	21.50	21.13	21.26	589160
2012-11-13	21.17	21.33	21.06	21.11	206252
2012-11-14	21.17	21.17	20.75	20.90	599500
2012-11-15	20.85	21.14	20.66	20.68	223558
2012-11-16	20.67	21.22	20.41	20.67	201738
2012-11-19	21.22	21.65	21.22	21.59	1338652
2012-11-20	21.63	21.75	21.61	21.70	830420
2012-11-21	21.72	21.75	21.60	21.68	266594
2012-11-23	21.75	21.88	21.67	21.87	106262
2012-11-26	21.83	21.92	21.72	21.78	326576
2012-11-27	21.78	21.93	21.75	21.88	331698
2012-11-28	21.85	22.06	21.68	22.04	442230
2012-11-29	22.16	22.18	21.88	22.02	388186
2012-11-30	22.07	22.33	21.99	22.24	559650
2012-12-03	22.26	22.54	21.82	21.91	405902
2012-12-04	21.94	22.24	21.86	21.95	346490
2012-12-05	21.96	22.19	21.96	22.11	381910
2012-12-06	22.12	22.26	22.09	22.20	239218
2012-12-07	22.21	22.29	22.13	22.18	205518
2012-12-10	22.20	22.36	22.20	22.28	186936
2012-12-11	22.33	22.42	22.26	22.33	223628
2012-12-12	22.53	22.53	22.10	22.17	342760
2012-12-13	22.20	22.36	22.13	22.20	156578
2012-12-14	22.22	22.26	22.00	22.02	207678
2012-12-17	22.12	22.28	22.10	22.28	154736
2012-12-18	21.00	21.69	20.88	21.38	2167132
2012-12-19	21.38	21.40	21.21	21.35	348288
2012-12-20	21.14	21.39	21.11	21.22	524682
2012-12-21	21.00	21.25	20.80	20.83	1404950
2012-12-24	20.84	20.89	20.81	20.84	273736
2012-12-26	20.91	20.95	20.79	20.81	291204
2012-12-27	20.86	20.87	20.55	20.56	504332
2012-12-28	20.50	20.52	20.36	20.41	1320454
2012-12-31	20.43	20.88	20.43	20.77	950584
2013-01-02	21.00	21.43	20.88	21.41	683228
2013-01-03	21.38	21.66	21.37	21.57	384518
2013-01-04	21.57	21.67	21.53	21.58	474148
2013-01-07	21.56	21.66	21.48	21.51	332752
2013-01-08	21.51	21.60	21.35	21.36	305612
2013-01-09	21.43	21.48	21.28	21.34	416846
2013-01-10	21.13	21.35	20.94	20.99	650810
2013-01-11	21.00	21.17	20.93	21.16	370128
2013-01-14	21.04	21.26	21.04	21.08	406506
2013-01-15	20.99	21.42	20.95	21.27	242064
2013-01-16	21.26	21.39	21.22	21.32	254094
2013-01-17	21.33	21.63	21.30	21.43	587690
2013-01-18	21.40	21.40	21.22	21.28	461274
2013-01-22	21.22	21.53	21.22	21.53	267254
2013-01-23	21.48	21.53	21.40	21.43	324096
2013-01-24	21.40	21.65	20.97	21.01	1089778
2013-01-25	21.04	21.08	20.96	21.07	682594
2013-01-28	21.05	21.20	21.01	21.08	397186
2013-01-29	21.08	21.36	20.95	21.00	948122
2013-01-30	21.07	22.17	21.01	21.38	2170824
2013-01-31	21.50	21.90	21.30	21.45	1338932
2013-02-01	21.65	21.87	21.38	21.82	636622
2013-02-04	21.75	21.81	21.55	21.65	629002
2013-02-05	21.70	22.13	21.70	22.03	804328
2013-02-06	21.77	21.98	21.64	21.81	1521544
2013-02-07	21.77	21.97	21.72	21.80	418400
2013-02-08	21.80	21.94	21.66	21.71	854944
2013-02-11	21.77	21.94	21.58	21.91	436342
2013-02-12	21.95	21.95	21.70	21.80	551226
2013-02-13	21.80	22.11	21.60	22.08	1428760
2013-02-14	22.00	22.23	21.83	22.21	532888
2013-02-15	22.21	22.33	22.07	22.15	679776
2013-02-19	22.19	22.25	21.99	22.08	788112
2013-02-20	22.04	22.06	21.72	21.75	1498138
2013-02-21	21.70	21.82	21.51	21.53	658430
2013-02-22	21.65	21.74	21.59	21.65	459516
2013-02-25	21.71	21.74	21.26	21.27	416816
2013-02-26	21.33	21.38	21.23	21.31	607994
2013-02-27	21.35	21.55	21.27	21.47	453836
2013-02-28	21.43	21.54	21.34	21.48	1070694
2013-03-01	21.38	21.52	21.22	21.45	702788
2013-03-04	21.42	21.56	21.35	21.53	624532
2013-03-05	21.58	21.75	21.35	21.75	365994
2013-03-06	21.75	22.06	21.73	22.05	523880
2013-03-07	22.04	22.38	22.01	22.28	511852
2013-03-08	22.35	22.67	22.34	22.64	480646
2013-03-11	22.61	22.86	22.61	22.85	449394
2013-03-12	22.83	22.94	22.62	22.82	308826
2013-03-13	22.81	22.88	22.67	22.85	463058
2013-03-14	22.99	23.29	22.81	23.26	484698
2013-03-15	23.44	23.64	23.30	23.61	1453360
2013-03-18	23.47	23.80	23.36	23.63	924288
2013-03-19	23.66	23.95	23.64	23.90	488334
2013-03-20	24.00	24.31	23.89	24.24	841844
2013-03-21	24.16	24.31	24.04	24.06	346854
2013-03-22	24.09	24.20	23.94	24.16	245728
2013-03-25	24.23	24.28	24.05	24.12	171104
2013-03-26	24.16	24.38	24.07	24.19	242444
2013-03-27	24.04	24.29	23.94	24.22	442448
2013-03-28	24.22	24.24	23.48	23.64	2907604
2013-04-01	23.69	23.82	23.33	23.81	862052
2013-04-02	23.81	24.11	23.78	24.04	446720
2013-04-03	24.09	24.14	23.54	23.81	663358
2013-04-04	23.78	24.00	23.78	23.83	241056
2013-04-05	23.60	24.00	23.51	23.96	440692
2013-04-08	23.96	24.10	23.90	24.02	398990
2013-04-09	24.01	24.17	23.94	24.09	285958
2013-04-10	24.09	24.72	24.01	24.66	588426
2013-04-11	24.73	24.92	24.64	24.68	375728
2013-04-12	24.60	24.71	24.48	24.49	318634
2013-04-15	24.06	24.30	23.15	24.16	737352
2013-04-16	24.21	24.47	24.07	24.36	405766
2013-04-17	24.24	24.32	23.75	24.25	410840
2013-04-18	24.29	24.39	23.93	24.03	294958
2013-04-19	24.07	24.33	23.93	24.26	484966
2013-04-22	24.31	24.36	24.08	24.24	300528
2013-04-23	24.35	24.37	24.04	24.37	593338
2013-04-24	24.44	24.79	23.68	24.27	619034
2013-04-25	24.44	24.44	23.80	23.97	491860
2013-04-26	24.00	24.06	23.72	23.84	1252646
2013-04-29	23.94	23.95	23.51	23.85	572984
2013-04-30	23.92	23.97	23.72	23.94	522820
2013-05-01	23.83	23.93	23.65	23.66	349412
2013-05-02	23.72	23.92	23.58	23.80	602528
2013-05-03	23.96	24.39	23.91	24.19	445362
2013-05-06	24.14	24.25	24.04	24.14	287350
2013-05-07	24.19	24.43	24.16	24.41	317276
2013-05-08	24.41	24.50	24.16	24.40	322962
2013-05-09	24.34	24.47	24.04	24.21	404538
2013-05-10	24.24	24.38	24.19	24.23	261072
2013-05-13	24.24	24.37	23.98	24.17	350014
2013-05-14	24.13	24.45	24.13	24.23	361684
2013-05-15	24.13	24.31	24.06	24.16	235578
2013-05-16	24.15	24.29	24.04	24.15	465188
2013-05-17	24.19	24.46	24.19	24.44	327302
2013-05-20	24.39	24.56	24.36	24.44	514726
2013-05-21	24.40	24.52	24.30	24.42	242330
2013-05-22	24.42	24.58	24.17	24.24	335096
2013-05-23	24.16	24.37	23.94	24.25	607236
2013-05-24	24.10	24.20	23.83	23.91	384048
2013-05-28	24.07	24.16	23.73	23.80	345760
2013-05-29	23.67	23.72	23.23	23.54	294738
2013-05-30	23.50	23.50	23.24	23.47	284320
2013-05-31	23.34	23.67	23.21	23.39	489852
2013-06-03	23.45	23.67	23.31	23.62	655820
2013-06-04	23.58	23.74	23.34	23.43	236478
2013-06-05	23.37	23.50	23.16	23.18	379146
2013-06-06	23.14	23.39	23.11	23.38	369832
2013-06-07	23.51	23.51	23.25	23.36	372308
2013-06-10	23.38	23.45	23.21	23.41	336986
2013-06-11	23.28	23.73	23.16	23.54	496150
2013-06-12	23.69	23.86	23.18	23.35	250886
2013-06-13	23.29	23.84	23.24	23.75	263490
2013-06-14	23.70	23.73	23.47	23.60	159496
2013-06-17	23.69	23.88	23.57	23.67	312872
2013-06-18	23.73	24.06	23.56	23.94	356744
2013-06-19	23.97	24.05	23.46	23.55	322516
2013-06-20	23.30	23.74	23.17	23.44	464762
2013-06-21	23.47	23.77	23.08	23.29	518026
2013-06-24	23.09	23.44	22.97	23.25	331996
2013-06-25	23.38	23.65	22.96	23.45	302856
2013-06-26	23.59	23.59	23.24	23.26	429912
2013-06-27	23.41	23.55	23.36	23.46	173878
2013-06-28	23.44	23.71	23.36	23.48	627482
2013-07-01	23.62	24.13	23.50	23.53	743950
2013-07-02	23.48	23.72	23.41	23.51	404830
2013-07-03	23.48	23.51	23.28	23.51	157180
2013-07-05	23.56	23.89	23.55	23.77	207288
2013-07-08	23.80	24.02	23.77	23.90	387542
2013-07-09	24.03	24.16	23.85	24.07	252864
2013-07-10	24.10	24.50	24.05	24.38	285358
2013-07-11	24.62	24.76	24.43	24.45	447262
2013-07-12	24.46	24.48	24.26	24.35	584628
2013-07-15	24.40	24.47	24.27	24.38	250344
2013-07-16	24.45	24.53	24.28	24.31	205904
2013-07-17	24.34	24.43	24.23	24.23	253148
2013-07-18	24.23	24.49	24.22	24.45	495134
2013-07-19	24.44	24.50	24.33	24.50	165582
2013-07-22	24.55	24.77	24.48	24.49	201828
2013-07-23	24.60	24.64	24.44	24.59	178324
2013-07-24	22.80	24.64	22.75	24.31	454422
2013-07-25	24.17	24.27	23.78	23.81	250594
2013-07-26	23.70	23.91	23.52	23.79	201226
2013-07-29	23.69	23.95	23.65	23.93	232174
2013-07-30	23.96	24.08	23.91	24.02	215046
2013-07-31	24.04	24.25	24.00	24.12	580068
2013-08-01	24.36	25.12	24.36	24.85	801136
2013-08-02	24.76	25.26	24.73	25.18	379264
2013-08-05	25.11	25.19	24.80	24.87	186862
2013-08-06	24.77	25.04	24.54	24.61	157422
2013-08-07	24.51	24.68	24.33	24.61	152578
2013-08-08	24.71	24.86	24.53	24.55	123470
2013-08-09	24.55	24.55	24.02	24.09	388988
2013-08-12	24.07	24.32	24.07	24.23	215376
2013-08-13	24.25	24.42	24.14	24.33	182362
2013-08-14	24.54	24.59	24.33	24.50	274168
2013-08-15	24.25	24.35	24.02	24.26	895938
2013-08-16	24.20	24.30	24.04	24.06	328490
2013-08-19	24.02	24.23	23.84	24.05	322242
2013-08-20	24.10	24.28	23.96	24.16	143760
2013-08-21	24.13	24.22	23.94	24.08	314124
2013-08-22	24.13	24.24	23.99	24.16	159324
2013-08-23	24.24	24.66	24.00	24.14	264302
2013-08-26	24.19	24.49	24.06	24.20	393826
2013-08-27	24.02	24.12	23.89	24.02	549598
2013-08-28	24.05	24.08	23.65	23.70	257230
2013-08-29	23.55	23.85	23.55	23.78	429028
2013-08-30	23.77	23.77	23.53	23.59	413398
2013-09-03	23.79	24.09	23.37	23.56	800232
2013-09-04	23.53	23.53	23.26	23.49	648262
2013-09-05	23.54	23.59	23.37	23.45	569386
2013-09-06	23.59	23.71	23.12	23.43	606038
2013-09-09	23.50	23.70	23.45	23.68	394068
2013-09-10	23.69	23.88	23.58	23.84	410184
2013-09-11	23.86	23.97	23.77	23.86	449864
2013-09-12	23.88	23.90	23.53	23.55	227296
2013-09-13	23.65	23.65	23.46	23.56	313422
2013-09-16	23.84	24.07	23.73	23.82	336182
2013-09-17	23.83	23.85	23.57	23.66	236504
2013-09-18	23.69	23.84	23.34	23.72	282374
2013-09-19	23.74	23.93	23.51	23.62	204428
2013-09-20	23.67	23.84	23.61	23.77	909950
2013-09-23	23.82	24.00	23.59	23.86	277416
2013-09-24	23.95	24.07	23.81	23.87	309806
2013-09-25	23.61	23.80	23.38	23.69	363648
2013-09-26	23.80	23.84	23.64	23.80	331436
2013-09-27	23.71	23.71	23.37	23.51	431700
2013-09-30	23.27	23.57	23.26	23.50	385268
2013-10-01	23.38	23.95	23.31	23.75	723614
2013-10-02	23.64	23.64	23.41	23.56	344488
2013-10-03	23.55	23.55	23.28	23.42	621316
2013-10-04	23.47	23.57	23.30	23.36	287794
2013-10-07	23.24	23.26	23.05	23.11	484246
2013-10-08	23.02	23.20	22.92	22.95	302532
2013-10-09	22.98	23.11	22.86	23.09	397478
2013-10-10	23.28	23.43	23.11	23.39	313750
2013-10-11	23.42	23.65	23.33	23.62	483920
2013-10-14	23.46	23.73	23.28	23.61	204100
2013-10-15	23.50	23.52	23.35	23.38	227840
2013-10-16	23.50	23.70	23.35	23.61	286792
2013-10-17	23.60	24.11	23.56	24.09	424834
2013-10-18	24.19	24.21	23.95	24.09	302556
2013-10-21	24.04	24.25	23.95	24.21	364192
2013-10-22	24.21	24.41	24.08	24.34	400896
2013-10-23	23.47	23.68	22.16	22.50	1385044
2013-10-24	22.55	22.70	22.29	22.33	1018044
2013-10-25	22.42	22.54	22.18	22.31	724940
2013-10-28	22.38	22.79	22.26	22.73	947868
2013-10-29	22.80	22.99	22.60	22.67	927870
2013-10-30	22.77	22.80	22.56	22.63	472006
2013-10-31	22.68	22.79	22.51	22.54	725342
2013-11-01	22.60	22.70	22.44	22.63	404294
2013-11-04	22.63	22.78	22.51	22.73	329300
2013-11-05	22.73	22.74	22.46	22.52	523440
2013-11-06	22.62	22.71	22.50	22.62	330940
2013-11-07	22.68	22.72	22.28	22.33	654126
2013-11-08	22.37	23.11	22.37	22.55	434600
2013-11-11	22.53	22.68	22.08	22.51	373158
2013-11-12	22.52	22.62	22.50	22.54	298088
2013-11-13	22.46	23.21	22.46	23.14	618140
2013-11-14	23.13	23.58	22.96	23.42	771606
2013-11-15	23.09	23.39	23.09	23.38	600594
2013-11-18	23.33	23.50	23.15	23.32	528464
2013-11-19	23.23	23.51	22.90	23.37	313654
2013-11-20	23.43	23.54	23.12	23.18	316924
2013-11-21	23.21	23.48	23.20	23.38	338050
2013-11-22	23.35	23.42	23.25	23.42	265024
2013-11-25	23.42	23.67	23.25	23.35	217180
2013-11-26	23.37	23.48	23.24	23.35	445466
2013-11-27	23.22	23.56	23.20	23.46	600982
2013-11-29	23.50	23.58	23.33	23.38	184810
2013-12-02	23.31	23.70	23.31	23.63	367236
2013-12-03	23.53	23.79	23.52	23.71	795366
2013-12-04	23.65	23.81	23.42	23.44	390578
2013-12-05	23.44	23.49	23.20	23.36	706410
2013-12-06	23.53	23.80	23.41	23.61	309400
2013-12-09	23.63	23.91	23.53	23.63	606956
2013-12-10	23.62	23.73	23.42	23.52	216486
2013-12-11	23.59	23.59	23.04	23.17	342066
2013-12-12	23.21	23.44	23.01	23.28	550398
2013-12-13	23.35	23.51	23.13	23.27	316458
2013-12-16	23.44	23.56	23.11	23.45	345288
2013-12-17	23.41	23.59	23.33	23.44	270042
2013-12-18	23.43	23.74	23.19	23.69	347516
2013-12-19	23.70	23.89	23.33	23.43	313454
2013-12-20	23.46	23.70	23.37	23.63	888868
2013-12-23	23.82	23.95	23.64	23.87	465068
2013-12-24	23.90	24.18	23.90	24.00	152016
2013-12-26	24.04	24.14	23.86	24.01	293082
2013-12-27	23.89	24.18	23.89	24.08	215848
2013-12-30	24.15	24.15	23.92	24.06	472630
2013-12-31	24.08	24.32	23.83	24.01	524150
2014-01-02	23.86	23.98	23.67	23.80	773250
2014-01-03	23.88	24.23	23.81	24.19	363052
2014-01-06	24.25	24.47	23.99	24.12	441626
2014-01-07	24.18	24.28	23.88	24.20	371690
2014-01-08	24.20	24.33	24.09	24.19	522800
2014-01-09	24.33	24.33	24.04	24.23	341236
2014-01-10	24.27	24.37	24.10	24.23	297324
2014-01-13	24.20	24.30	23.63	23.68	355720
2014-01-14	23.73	23.88	23.51	23.84	463966
2014-01-15	23.94	23.94	23.63	23.67	376850
2014-01-16	23.64	23.64	23.41	23.43	468412
2014-01-17	23.43	23.53	23.25	23.33	672672
2014-01-21	23.52	23.54	23.01	23.23	630790
2014-01-22	23.24	23.37	23.07	23.32	483260
2014-01-23	23.23	23.31	23.01	23.12	364160
2014-01-24	23.01	23.80	22.71	22.80	477772
2014-01-27	22.88	22.95	22.34	22.35	479906
2014-01-28	22.32	22.41	22.14	22.40	594414
2014-01-29	21.98	22.92	21.89	22.52	557196
2014-01-30	22.70	23.03	22.44	23.00	574310
2014-01-31	22.70	23.07	22.56	22.92	721130
2014-02-03	22.80	23.00	22.22	22.28	1272270
2014-02-04	22.47	22.55	22.09	22.45	728196
2014-02-05	22.40	22.64	22.15	22.47	726566
2014-02-06	22.53	22.81	22.38	22.79	419678
2014-02-07	22.31	22.95	22.08	22.92	836212
2014-02-10	23.00	23.17	22.87	23.13	542972
2014-02-11	23.11	23.83	23.08	23.69	553084
2014-02-12	23.79	23.95	23.33	23.43	915848
2014-02-13	23.39	23.62	23.35	23.57	932230
2014-02-14	23.63	23.76	23.53	23.72	262530
2014-02-18	23.84	24.45	23.72	23.82	578488
2014-02-19	23.73	24.04	23.71	23.74	485582
2014-02-20	23.77	23.89	23.51	23.75	319600
2014-02-21	23.75	23.86	23.64	23.66	285168
2014-02-24	23.73	23.87	23.59	23.60	489192
2014-02-25	23.68	23.90	23.53	23.78	381862
2014-02-26	23.84	24.02	23.72	23.96	371404
2014-02-27	23.97	24.08	23.84	24.03	344922
2014-02-28	24.02	24.20	23.99	24.11	495654
2014-03-03	24.13	24.26	23.96	24.12	845282
2014-03-04	24.39	24.65	24.38	24.42	497118
2014-03-05	24.39	24.47	24.29	24.36	197960
2014-03-06	24.44	24.53	24.29	24.38	220576
2014-03-07	24.46	24.46	24.26	24.32	256816
2014-03-10	24.27	24.33	24.17	24.31	519316
2014-03-11	24.27	24.28	24.14	24.20	371976
2014-03-12	24.01	24.22	24.01	24.15	751954
2014-03-13	24.20	24.35	24.06	24.15	274432
2014-03-14	24.13	24.29	24.04	24.05	209296
2014-03-17	24.18	24.27	24.03	24.19	189064
2014-03-18	24.28	24.58	24.18	24.53	272462
2014-03-19	24.55	24.60	24.42	24.43	418978
2014-03-20	24.39	24.41	24.25	24.38	221120
2014-03-21	24.44	24.71	24.33	24.47	760416
2014-03-24	24.49	24.67	24.35	24.46	497236
2014-03-25	24.55	24.55	24.33	24.36	329232
2014-03-26	24.48	24.48	24.22	24.27	447368
2014-03-27	24.25	24.27	24.10	24.22	324404
2014-03-28	24.29	24.55	24.19	24.37	338946
2014-03-31	24.49	24.82	24.41	24.76	458670
2014-04-01	24.80	24.97	24.74	24.90	500542
2014-04-02	24.96	25.36	24.94	25.34	452290
2014-04-03	25.28	25.38	25.22	25.23	760640
2014-04-04	25.38	25.38	24.94	25.06	379438
2014-04-07	24.96	25.10	24.81	24.90	430402
2014-04-08	24.90	25.13	24.82	25.12	429314
2014-04-09	25.17	25.36	25.03	25.27	214518
2014-04-10	25.25	25.40	24.95	24.95	280218
2014-04-11	24.53	24.76	24.40	24.56	670130
2014-04-14	24.64	24.73	24.44	24.60	417194
2014-04-15	24.63	25.09	24.57	25.05	378078
2014-04-16	25.19	25.31	25.10	25.19	295980
2014-04-17	25.23	25.28	25.06	25.26	239140
2014-04-21	25.28	25.28	24.93	25.14	559350
2014-04-22	25.23	25.49	25.00	25.41	218568
2014-04-23	25.37	25.49	25.25	25.33	366424
2014-04-24	25.42	25.42	25.05	25.08	757368
2014-04-25	24.97	25.15	24.89	25.12	217144
2014-04-28	25.23	25.40	24.98	25.09	308126
2014-04-29	25.21	25.35	24.93	25.11	455668
2014-04-30	25.18	25.28	24.57	24.88	755514
2014-05-01	24.96	24.96	24.58	24.65	355714
2014-05-02	24.63	24.77	24.34	24.43	278804
2014-05-05	24.31	24.69	24.31	24.66	505964
2014-05-06	24.67	24.78	24.56	24.66	448708
2014-05-07	24.66	24.93	24.53	24.88	343658
2014-05-08	24.85	24.99	24.74	24.77	472352
2014-05-09	24.81	24.84	24.57	24.77	379292
2014-05-12	24.84	25.00	24.72	24.74	376548
2014-05-13	24.76	24.77	24.59	24.61	248080
2014-05-14	24.61	24.72	24.44	24.46	356382
2014-05-15	24.42	24.67	24.15	24.39	344862
2014-05-16	24.42	24.50	24.16	24.43	252338
2014-05-19	24.40	24.76	24.23	24.70	354426
2014-05-20	24.76	24.95	24.40	24.48	520392
2014-05-21	24.49	24.54	24.23	24.39	338390
2014-05-22	24.42	24.51	24.31	24.39	275602
2014-05-23	24.48	24.59	24.35	24.40	243552
2014-05-27	24.52	24.61	24.25	24.56	341216
2014-05-28	24.59	24.65	24.34	24.37	392358
2014-05-29	24.32	24.47	24.25	24.38	164886
2014-05-30	24.37	24.56	24.30	24.42	318436
2014-06-02	24.47	24.48	24.10	24.41	336952
2014-06-03	24.40	24.53	24.35	24.47	204100
2014-06-04	24.40	24.55	24.28	24.35	321314
2014-06-05	24.39	24.72	24.23	24.71	189660
2014-06-06	24.75	24.87	24.73	24.86	188506
2014-06-09	24.85	25.03	24.83	24.97	165422
2014-06-10	24.99	24.99	24.63	24.92	350422
2014-06-11	26.57	25.04	24.70	24.76	291494
2014-06-12	24.76	24.76	24.47	24.55	151372
2014-06-13	24.59	24.72	24.48	24.55	128178
2014-06-16	24.57	24.61	24.30	24.33	199510
2014-06-17	24.33	24.77	24.20	24.54	433020
2014-06-18	24.53	24.65	24.37	24.62	237852
2014-06-19	24.68	24.87	24.58	24.87	189186
2014-06-20	24.88	25.02	24.69	25.01	506266
2014-06-23	25.08	25.08	24.87	25.02	319154
2014-06-24	24.97	25.26	24.87	25.04	535854
2014-06-25	24.98	25.20	24.92	25.08	192278
2014-06-26	25.13	25.14	24.84	25.13	193850
2014-06-27	25.08	25.33	25.08	25.28	277994
2014-06-30	25.29	25.47	25.10	25.41	429486
2014-07-01	25.50	25.93	25.35	25.65	800640
2014-07-02	25.62	25.92	25.39	25.53	324100
2014-07-03	25.58	25.77	25.48	25.64	229264
2014-07-07	25.49	25.77	25.44	25.62	268394
2014-07-08	25.60	25.78	25.52	25.69	587746
2014-07-09	25.74	25.82	25.36	25.55	423106
2014-07-10	25.30	25.68	25.27	25.53	315468
2014-07-11	25.48	25.65	25.45	25.58	302178
2014-07-14	25.76	25.84	25.53	25.63	248080
2014-07-15	25.62	25.74	25.54	25.64	170298
2014-07-16	25.73	25.84	25.35	25.44	410596
2014-07-17	25.41	25.46	25.26	25.38	283892
2014-07-18	25.47	25.81	25.23	25.77	233776
2014-07-21	25.65	25.70	25.47	25.65	241806
2014-07-22	25.69	25.69	25.35	25.47	599890
2014-07-23	25.02	25.47	25.02	25.22	658470
2014-07-24	25.33	25.45	25.19	25.37	386386
2014-07-25	25.25	25.72	25.16	25.63	332910
2014-07-28	25.60	25.60	25.22	25.29	220600
2014-07-29	25.35	25.43	25.04	25.07	637908
2014-07-30	25.14	25.22	24.80	24.92	227564
2014-07-31	24.72	24.78	24.56	24.61	453940
2014-08-01	24.58	24.78	24.44	24.68	493572
2014-08-04	24.73	24.98	24.60	24.78	448092
2014-08-05	24.71	24.90	24.50	24.66	438506
2014-08-06	24.56	24.89	24.56	24.87	241302
2014-08-07	24.93	25.09	24.65	24.67	255048
2014-08-08	24.75	24.87	24.55	24.85	342668
2014-08-11	24.95	25.05	24.82	24.85	144252
2014-08-12	24.85	24.95	24.68	24.79	274576
2014-08-13	24.84	24.94	24.59	24.79	177144
2014-08-14	24.80	24.86	24.68	24.84	277294
2014-08-15	24.90	25.00	24.56	24.78	473482
2014-08-18	24.87	25.06	24.72	25.03	350756
2014-08-19	25.05	25.20	24.95	25.09	275972
2014-08-20	25.02	25.08	24.91	25.04	198076
2014-08-21	25.01	25.15	24.95	25.12	422122
2014-08-22	25.08	25.20	24.99	25.04	219420
2014-08-25	25.20	25.20	24.90	25.03	264676
2014-08-26	25.00	25.17	24.92	25.09	327382
2014-08-27	25.15	25.21	25.05	25.17	196244
2014-08-28	25.10	25.21	25.01	25.14	213106
2014-08-29	25.11	25.30	25.00	25.18	245500
2014-09-02	25.31	26.00	25.10	25.13	805070
2014-09-03	25.19	25.26	25.06	25.19	351252
2014-09-04	25.14	25.23	25.03	25.20	313412
2014-09-05	25.14	25.38	25.00	25.36	124030
2014-09-08	25.32	25.63	25.18	25.40	275386
2014-09-09	25.33	25.33	25.13	25.18	324836
2014-09-10	25.26	25.28	25.12	25.20	227282
2014-09-11	25.07	25.31	25.07	25.27	147314
2014-09-12	25.28	25.28	24.86	24.94	238096
2014-09-15	25.00	25.03	24.80	24.86	160778
2014-09-16	24.83	24.97	24.55	24.70	741806
2014-09-17	24.67	24.84	24.24	24.33	456682
2014-09-18	24.43	24.43	24.10	24.19	288392
2014-09-19	24.21	24.29	24.07	24.11	759528
2014-09-22	24.11	24.13	23.85	23.93	429922
2014-09-23	23.86	23.95	23.62	23.66	384674
2014-09-24	23.73	23.79	23.61	23.73	413436
2014-09-25	23.66	23.70	23.53	23.58	319912
2014-09-26	23.59	23.63	23.41	23.56	432776
2014-09-29	23.38	23.70	23.26	23.63	419596
2014-09-30	23.63	23.63	23.38	23.50	322306
2014-10-01	23.50	23.54	23.24	23.27	600646
2014-10-02	23.17	23.28	22.97	23.26	406224
2014-10-03	23.33	23.45	23.19	23.41	531362
2014-10-06	23.48	23.57	23.33	23.47	204844
2014-10-07	23.41	23.51	23.25	23.35	374612
2014-10-08	23.42	23.92	23.28	23.88	509578
2014-10-09	23.78	23.92	23.51	23.60	405270
2014-10-10	23.50	23.84	23.38	23.52	524464
2014-10-13	23.53	23.74	23.25	23.50	777204
2014-10-14	23.68	24.04	23.47	23.91	740412
2014-10-15	23.66	24.04	23.55	23.78	508874
2014-10-16	23.89	24.44	23.70	24.15	795376
2014-10-17	24.31	24.52	24.16	24.46	320022
2014-10-20	24.35	24.79	24.22	24.78	287426
2014-10-21	24.93	25.42	24.88	25.35	439572
2014-10-22	25.23	25.87	24.31	24.35	1373810
2014-10-23	24.44	24.78	24.39	24.61	483964
2014-10-24	24.64	24.83	24.43	24.58	545476
2014-10-27	24.52	24.65	24.28	24.37	573594
2014-10-28	24.54	24.76	24.47	24.68	347048
2014-10-29	24.64	24.99	24.37	24.52	449304
2014-10-30	24.40	24.50	24.22	24.34	588274
2014-10-31	24.63	24.69	24.31	24.58	695380
2014-11-03	24.66	24.77	24.40	24.50	345688
2014-11-04	24.47	24.68	24.30	24.39	922740
2014-11-05	24.51	24.87	24.46	24.75	473278
2014-11-06	24.79	24.96	24.57	24.80	213704
2014-11-07	24.81	24.95	24.79	24.91	245810
2014-11-10	24.99	25.14	24.97	25.06	227204
2014-11-11	25.04	25.19	24.89	25.07	285730
2014-11-12	24.98	25.17	24.94	25.08	227248
2014-11-13	25.13	25.20	24.94	24.94	29736
2014-11-14	24.85	24.97	24.52	24.57	240110
2014-11-17	24.58	24.89	24.50	24.74	278248
2014-11-18	24.76	24.95	24.73	24.78	292992
2014-11-19	24.78	24.82	24.63	24.70	206342
2014-11-20	24.56	24.79	24.56	24.76	213762
2014-11-21	25.02	25.02	24.53	24.79	299444
2014-11-24	24.80	25.19	24.75	24.97	280368
2014-11-25	25.02	25.15	24.93	25.07	251598
2014-11-26	24.99	25.19	24.89	25.07	253086
2014-11-28	25.15	25.48	25.10	25.23	131950
2014-12-01	25.23	25.66	25.12	25.40	463584
2014-12-02	25.41	25.75	25.41	25.64	267490
2014-12-03	25.61	26.07	25.61	26.01	305366
2014-12-04	25.92	27.15	25.92	26.37	483298
2014-12-05	26.33	26.67	25.99	26.01	339730
2014-12-08	25.98	26.16	25.77	25.86	270574
2014-12-09	25.73	26.28	25.63	26.23	367208
2014-12-10	26.16	26.33	25.82	25.86	347968
2014-12-11	26.01	26.44	25.86	25.98	329852
2014-12-12	25.81	26.01	25.59	25.68	325606
2014-12-15	25.75	25.77	25.46	25.56	675138
2014-12-16	25.51	25.81	25.33	25.69	519650
2014-12-17	25.71	26.30	25.60	26.22	548364
2014-12-18	26.51	26.98	26.34	26.93	451884
2014-12-19	26.92	27.13	26.83	27.10	624784
2014-12-22	27.04	27.28	26.95	27.16	200780
2014-12-23	27.27	27.48	27.00	27.28	284980
2014-12-24	27.20	27.38	26.99	27.35	122246
2014-12-26	27.38	27.49	27.19	27.25	83034
2014-12-29	27.25	27.49	27.25	27.45	253778
2014-12-30	27.38	27.48	27.12	27.14	275140
2014-12-31	27.22	27.32	26.78	26.80	311782
2015-01-02	26.89	27.18	26.61	26.96	340638
2015-01-05	26.84	26.91	26.43	26.89	411022
2015-01-06	26.92	26.99	26.50	26.68	770438
2015-01-07	26.85	27.20	26.68	26.82	354962
2015-01-08	27.01	27.28	26.93	27.00	581804
2015-01-09	27.04	27.20	26.54	26.56	379546
2015-01-12	26.63	26.87	26.43	26.72	294334
2015-01-13	26.96	27.29	26.56	26.68	394666
2015-01-14	26.37	26.62	26.25	26.48	254118
2015-01-15	26.62	26.69	26.12	26.25	376138
2015-01-16	26.27	26.41	25.98	26.19	448160
2015-01-20	26.22	26.33	25.82	26.10	646806
2015-01-21	25.64	26.03	25.11	26.00	742376
2015-01-22	26.17	26.31	25.93	26.30	428204
2015-01-23	26.28	26.31	26.02	26.08	376274
2015-01-26	26.13	26.52	25.84	26.51	685914
2015-01-27	26.23	26.35	26.03	26.19	277344
2015-01-28	26.31	26.50	25.99	26.03	260754
2015-01-29	26.14	26.31	25.52	25.72	905362
2015-01-30	25.70	25.86	25.36	25.71	1014430
2015-02-02	25.71	25.96	25.48	25.93	424004
2015-02-03	26.12	26.39	26.07	26.26	526712
2015-02-04	26.60	27.84	26.60	27.31	2308594
2015-02-05	27.63	28.12	27.63	27.92	1124816
2015-02-06	27.90	28.08	27.62	27.81	462546
2015-02-09	28.11	28.34	28.00	28.13	566010
2015-02-10	28.22	28.81	28.14	28.62	1106172
2015-02-11	28.67	28.80	28.42	28.50	604600
2015-02-12	28.72	28.74	28.42	28.47	652160
2015-02-13	28.53	28.59	28.36	28.43	830132
2015-02-17	28.43	28.80	28.34	28.64	534858
2015-02-18	28.62	28.80	28.44	28.76	857914
2015-02-19	28.67	28.77	28.39	28.45	626220
2015-02-20	28.42	28.54	28.27	28.52	679068
2015-02-23	28.52	28.68	28.39	28.62	445648
2015-02-24	28.65	28.79	28.56	28.63	506190
2015-02-25	28.64	28.72	28.50	28.67	303828
2015-02-26	28.72	28.86	28.56	28.86	336824
2015-02-27	28.93	28.98	28.55	28.71	393116
2015-03-02	28.66	28.89	28.66	28.86	551554
2015-03-03	28.87	28.90	28.76	28.86	529938
2015-03-04	28.85	28.86	28.64	28.79	300692
2015-03-05	28.90	28.90	28.55	28.61	451624
2015-03-06	28.60	28.79	28.49	28.52	749020
2015-03-09	28.51	28.92	28.51	28.78	557948
2015-03-10	28.70	28.96	28.63	28.63	1029404
2015-03-11	28.98	29.63	28.91	29.23	1153632
2015-03-12	29.30	29.39	28.32	28.40	835246
2015-03-13	28.24	28.43	28.04	28.07	669728
2015-03-16	28.23	28.37	28.12	28.35	512232
2015-03-17	28.22	28.32	28.17	28.23	529800
2015-03-18	28.28	28.92	28.19	28.80	1071148
2015-03-19	28.70	29.04	28.69	28.83	546336
2015-03-20	28.91	29.25	28.74	29.19	1890188
2015-03-23	29.17	29.54	29.13	29.23	405962
2015-03-24	29.27	29.38	28.87	29.24	378176
2015-03-25	29.22	29.23	28.58	28.60	263474
2015-03-26	28.53	28.65	28.19	28.62	262844
2015-03-27	28.65	28.80	28.36	28.47	338662
2015-03-30	28.59	29.07	28.52	29.06	192888
2015-03-31	28.92	29.11	28.80	29.07	488738
2015-04-01	28.92	28.95	28.46	28.95	400364
2015-04-02	28.92	29.15	28.92	29.09	292940
2015-04-06	28.92	29.46	28.92	29.37	518294
2015-04-07	29.35	29.43	28.78	28.85	351900
2015-04-08	28.91	29.23	28.71	29.16	329306
2015-04-09	29.16	29.22	28.91	29.01	243274
2015-04-10	29.11	29.16	28.83	28.88	354066
2015-04-13	28.87	28.97	28.75	28.78	261352
2015-04-14	28.85	28.89	28.56	28.85	622036
2015-04-15	29.01	29.01	28.42	28.45	516798
2015-04-16	28.40	28.57	28.10	28.27	395692
2015-04-17	28.13	28.24	27.90	28.09	292706
2015-04-20	28.22	28.52	28.04	28.14	262514
2015-04-21	28.30	28.30	27.91	28.00	238960
2015-04-22	28.01	28.16	27.91	28.10	329828
2015-04-23	28.05	28.29	28.05	28.13	242552
2015-04-24	28.22	28.30	28.10	28.26	255802
2015-04-27	28.36	28.51	28.14	28.30	339606
2015-04-28	28.26	28.52	28.11	28.48	331850
2015-04-29	27.05	27.99	26.23	27.04	1218934
2015-04-30	26.89	27.54	26.33	26.94	1031798
2015-05-01	26.98	27.78	26.88	27.73	660310
2015-05-04	27.74	28.01	27.55	27.65	659784
2015-05-05	27.65	27.91	27.19	27.28	670308
2015-05-06	27.34	27.61	27.04	27.18	454848
2015-05-07	27.11	27.27	27.04	27.15	442612
2015-05-08	27.26	27.49	27.10	27.27	341928
2015-05-11	27.22	27.37	27.14	27.24	282536
2015-05-12	27.12	27.22	26.88	27.11	285688
2015-05-13	27.25	27.58	27.25	27.29	382694
2015-05-14	27.46	27.70	27.32	27.58	356412
2015-05-15	27.61	28.01	27.57	27.86	311954
2015-05-18	27.92	28.19	27.79	28.00	289056
2015-05-19	27.96	28.19	27.82	28.02	273802
2015-05-20	28.14	28.20	27.71	27.83	308712
2015-05-21	27.84	27.84	27.43	27.62	188448
2015-05-22	27.63	27.74	27.45	27.71	225752
2015-05-26	27.59	27.69	27.06	27.22	345712
2015-05-27	27.28	27.65	27.18	27.60	361162
2015-05-28	27.45	27.56	27.15	27.43	230568
2015-05-29	27.32	27.58	26.94	27.17	360878
2015-06-01	27.17	27.43	26.98	27.24	427260
2015-06-02	27.12	27.38	27.04	27.31	483964
2015-06-03	27.30	27.62	27.26	27.52	305272
2015-06-04	27.37	27.46	27.26	27.35	272120
2015-06-05	27.32	27.50	27.00	27.48	293198
2015-06-08	27.50	27.55	27.29	27.31	340440
2015-06-09	27.24	27.26	27.03	27.09	261068
2015-06-10	27.28	27.28	26.91	27.08	491202
2015-06-11	27.19	27.64	27.08	27.63	270114
2015-06-12	27.55	27.55	27.14	27.19	329224
2015-06-15	27.14	27.38	26.79	27.02	190052
2015-06-16	27.01	27.22	26.96	27.07	214646
2015-06-17	27.16	27.22	26.95	27.11	434330
2015-06-18	27.18	27.49	27.12	27.38	212618
2015-06-19	27.45	27.76	27.26	27.58	942080
2015-06-22	27.73	27.97	27.50	27.74	234102
2015-06-23	27.74	27.84	27.39	27.44	190994
2015-06-24	27.37	27.41	26.97	27.10	242736
2015-06-25	27.10	27.14	26.73	26.92	266718
2015-06-26	26.92	27.16	26.81	27.14	593700
2015-06-29	26.89	27.15	26.67	26.68	247368
2015-06-30	26.78	26.91	26.30	26.38	386270
2015-07-01	26.57	26.71	26.44	26.59	332734
2015-07-02	26.58	26.69	26.38	26.59	203056
2015-07-06	26.37	26.68	26.37	26.61	478582
2015-07-07	26.60	26.75	26.38	26.73	245682
2015-07-08	26.56	26.71	26.33	26.42	395554
2015-07-09	26.62	26.68	26.23	26.32	482938
2015-07-10	26.42	26.59	26.29	26.55	577518
2015-07-13	26.71	26.80	26.51	26.78	344710
2015-07-14	26.67	26.81	26.44	26.52	316486
2015-07-15	26.57	26.65	26.22	26.45	436982
2015-07-16	26.63	26.90	26.49	26.86	377448
2015-07-17	26.86	26.91	26.62	26.71	331672
2015-07-20	26.76	26.76	26.42	26.48	272950
2015-07-21	26.44	26.49	26.16	26.31	633658
2015-07-22	27.36	27.36	26.12	26.47	640604
2015-07-23	26.48	26.53	26.08	26.18	347834
2015-07-24	26.18	26.34	26.00	26.16	793328
2015-07-27	26.13	26.13	25.63	25.86	346682
2015-07-28	25.95	26.24	25.78	26.18	247926
2015-07-29	26.15	26.66	26.00	26.60	213314
2015-07-30	26.55	26.88	26.44	26.81	235588
2015-07-31	26.92	27.17	26.64	26.74	266416
2015-08-03	26.72	26.72	26.14	26.36	212812
2015-08-04	26.33	26.59	26.21	26.42	172788
2015-08-05	26.49	26.80	26.49	26.70	354562
2015-08-06	26.69	26.87	26.50	26.76	317842
2015-08-07	26.99	26.99	26.59	26.83	393906
2015-08-10	26.99	27.30	26.85	27.23	401124
2015-08-11	26.98	27.37	26.98	27.15	298946
2015-08-12	26.86	27.02	26.69	26.91	253636
2015-08-13	26.90	27.15	26.81	27.01	222138
2015-08-14	26.95	27.63	26.95	27.58	209730
2015-08-17	27.48	27.78	27.25	27.76	235198
2015-08-18	27.68	27.91	27.46	27.81	228552
2015-08-19	27.69	27.69	27.22	27.57	232064
2015-08-20	27.35	27.63	27.01	27.06	184948
2015-08-21	26.89	26.96	26.64	26.64	437424
2015-08-24	25.86	26.43	25.62	25.75	642372
2015-08-25	26.52	26.52	25.66	25.70	605380
2015-08-26	26.23	26.23	25.27	25.71	500402
2015-08-27	26.11	26.39	25.64	26.32	378474
2015-08-28	26.19	26.33	26.11	26.26	281734
2015-08-31	26.15	26.36	26.01	26.18	323160
2015-09-01	25.73	25.98	25.31	25.38	421146
2015-09-02	25.65	25.65	25.19	25.55	339140
2015-09-03	25.59	25.99	25.59	25.91	163822
2015-09-04	25.62	25.75	25.48	25.59	243474
2015-09-08	25.93	26.34	25.66	26.27	446770
2015-09-09	26.52	27.06	26.27	26.35	712368
2015-09-10	26.44	26.56	25.96	26.08	215940
2015-09-11	25.98	26.12	25.77	26.03	198606
2015-09-14	26.03	26.07	25.75	25.94	183234
2015-09-15	26.40	26.94	26.14	26.45	332630
2015-09-16	26.43	26.87	26.25	26.80	227346
2015-09-17	26.81	27.11	26.68	26.73	200180
2015-09-18	26.40	26.67	25.99	26.04	1144344
2015-09-21	26.20	26.69	26.19	26.45	206872
2015-09-22	26.12	26.26	25.90	25.92	188514
2015-09-23	25.90	25.90	25.28	25.55	273964
2015-09-24	25.33	25.71	25.16	25.53	270988
2015-09-25	25.69	25.89	25.42	25.57	267518
2015-09-28	25.43	25.83	25.40	25.63	523842
2015-09-29	25.65	25.92	25.45	25.66	515622
2015-09-30	26.00	26.17	25.73	26.02	428664
2015-10-01	26.04	26.33	25.92	26.14	435616
2015-10-02	25.87	26.53	25.76	26.50	262562
2015-10-05	26.66	27.13	26.61	27.07	442828
2015-10-06	27.09	27.20	26.70	26.80	393618
2015-10-07	26.98	28.03	26.82	27.25	496210
2015-10-08	27.18	27.64	27.16	27.55	392338
2015-10-09	27.55	27.91	26.92	27.85	173300
2015-10-12	27.82	27.94	27.63	27.91	115972
2015-10-13	27.72	28.02	27.64	27.65	126286
2015-10-14	27.77	27.97	27.65	27.68	189322
2015-10-15	27.67	27.88	27.41	27.83	190918
2015-10-16	27.79	27.89	27.56	27.83	190076
2015-10-19	27.70	27.83	27.30	27.46	311824
2015-10-20	27.45	27.73	27.39	27.59	669692
2015-10-21	23.50	26.51	23.50	25.48	1620430
2015-10-22	25.21	26.50	23.79	25.72	1382944
2015-10-23	25.95	26.22	25.31	25.45	1427710
2015-10-26	25.42	25.74	25.07	25.23	535494
2015-10-27	25.24	25.24	24.53	25.13	630902
2015-10-28	25.26	25.61	25.00	25.50	564290
2015-10-29	25.46	25.60	25.01	25.42	415698
2015-10-30	25.39	25.63	25.27	25.44	439234
2015-11-02	25.44	25.92	25.40	25.74	563006
2015-11-03	25.70	25.96	25.47	25.64	439534
2015-11-04	25.67	25.67	25.27	25.33	391662
2015-11-05	25.37	25.63	25.10	25.53	403322
2015-11-06	25.48	25.61	25.22	25.55	260256
2015-11-09	25.50	25.89	25.25	25.43	400120
2015-11-10	25.30	25.58	25.09	25.43	629868
2015-11-11	25.46	25.81	25.42	25.65	366098
2015-11-12	25.45	25.56	24.93	25.01	559434
2015-11-13	25.00	25.22	24.90	24.99	259896
2015-11-16	24.88	25.20	24.81	25.15	333494
2015-11-17	25.19	25.61	25.19	25.36	339508
2015-11-18	25.42	26.00	25.22	25.87	444688
2015-11-19	25.84	26.13	25.71	26.10	532618
2015-11-20	26.13	26.41	26.09	26.22	553784
2015-11-23	26.20	26.65	26.13	26.30	397940
2015-11-24	26.26	26.91	26.15	26.79	328294
2015-11-25	26.78	27.16	26.63	26.72	268944
2015-11-27	26.63	27.02	26.43	26.86	106010
2015-11-30	26.97	27.22	26.81	27.17	508624
2015-12-01	27.28	27.95	27.05	27.51	763590
2015-12-02	27.51	27.76	26.94	27.04	328708
2015-12-03	27.24	27.32	26.42	26.50	988456
2015-12-04	26.54	26.94	26.30	26.83	802644
2015-12-07	26.71	27.34	26.29	26.47	370354
2015-12-08	26.26	26.37	25.96	26.11	355262
2015-12-09	26.06	26.59	26.06	26.22	419382
2015-12-10	26.42	27.81	25.62	27.24	1295274
2015-12-11	26.97	27.46	26.82	27.09	1105536
2015-12-14	27.06	27.46	26.58	26.62	678802
2015-12-15	26.82	27.27	26.67	27.02	869552
2015-12-16	27.16	27.17	26.51	26.88	584614
2015-12-17	26.94	27.05	26.39	26.41	409482
2015-12-18	26.29	26.32	25.65	25.71	1269954
2015-12-21	25.86	26.00	25.09	25.94	299234
2015-12-22	26.03	26.41	25.90	26.31	365442
2015-12-23	26.43	26.70	26.31	26.66	417124
2015-12-24	26.61	26.85	26.47	26.82	141708
2015-12-28	26.72	27.05	26.69	27.03	419986
2015-12-29	27.15	27.34	27.11	27.28	873770
2015-12-30	27.22	27.43	27.13	27.17	280582
2015-12-31	27.07	27.78	26.84	26.86	362454
2016-01-04	26.64	26.78	25.99	26.69	579974
2016-01-05	27.45	27.65	26.53	26.98	724200
2016-01-06	26.88	27.88	26.76	27.16	710306
2016-01-07	26.68	26.93	26.60	26.63	647472
2016-01-08	26.59	26.81	26.30	26.63	1084584
2016-01-11	26.82	26.83	25.24	26.25	756250
2016-01-12	26.39	26.64	24.97	26.04	511512
2016-01-13	26.12	26.24	25.08	25.10	583656
2016-01-14	25.13	25.46	24.68	25.03	1493992
2016-01-15	24.55	25.06	24.55	24.82	1443138
2016-01-19	25.58	26.44	24.76	25.02	959970
2016-01-20	24.69	25.98	24.69	25.73	1289836
2016-01-21	26.27	26.73	25.70	25.85	1331854
2016-01-22	26.25	26.57	25.27	26.51	879700
2016-01-25	26.34	26.37	25.50	25.51	569354
2016-01-26	25.64	26.06	25.54	25.95	471074
2016-01-27	25.83	26.16	25.66	25.80	621446
2016-01-28	26.00	26.00	25.50	25.92	491528
2016-01-29	25.96	26.48	25.96	26.44	794824
2016-02-01	26.33	26.71	25.95	26.60	838396
2016-02-02	26.48	27.00	26.05	26.11	1056898
2016-02-03	25.95	27.31	25.83	26.96	1780730
2016-02-04	26.86	27.29	26.63	26.99	1056126
2016-02-05	26.89	27.88	26.37	26.48	628640
2016-02-08	26.11	26.11	24.95	25.53	732926
2016-02-09	25.21	25.75	24.66	25.66	630556
2016-02-10	25.69	26.13	25.59	25.65	518476
2016-02-11	25.32	25.54	25.11	25.18	599222
2016-02-12	25.32	25.98	25.05	25.41	617992
2016-02-16	25.63	25.84	25.09	25.62	502476
2016-02-17	25.82	25.95	25.66	25.76	400460
2016-02-18	25.80	25.87	25.30	25.75	416474
2016-02-19	25.66	25.76	24.95	25.39	553280
2016-02-22	25.59	25.80	25.10	25.31	679346
2016-02-23	25.12	25.32	24.85	25.13	415142
2016-02-24	24.93	25.29	24.80	25.16	492822
2016-02-25	25.26	25.48	25.08	25.26	464042
2016-02-26	25.49	25.69	25.11	25.35	474034
2016-02-29	25.33	25.95	25.33	25.62	469242
2016-03-01	25.87	26.00	25.57	25.68	496566
2016-03-02	25.63	25.94	25.43	25.68	770802
2016-03-03	25.73	26.33	25.53	26.29	990754
2016-03-04	26.24	26.38	25.68	25.86	486134
2016-03-07	25.80	26.12	25.26	25.62	594968
2016-03-08	25.36	25.69	25.26	25.62	604900
2016-03-09	25.75	25.76	25.21	25.50	601702
2016-03-10	25.49	25.64	25.17	25.47	422898
2016-03-11	25.73	25.98	25.59	25.88	354746
2016-03-14	25.71	25.77	25.27	25.66	286886
2016-03-15	25.55	25.84	25.34	25.73	341822
2016-03-16	25.70	26.44	25.34	26.35	458352
2016-03-17	26.40	26.96	26.28	26.69	906474
2016-03-18	26.27	26.55	25.42	26.48	1574502
2016-03-21	26.02	26.60	26.02	26.29	408380
2016-03-22	26.18	26.92	26.18	26.78	729412
2016-03-23	26.67	26.84	26.26	26.32	318938
2016-03-24	26.24	26.62	26.09	26.25	321212
2016-03-28	26.27	26.34	26.15	26.32	35074
2016-03-29	26.30	26.75	26.25	26.40	415912
2016-03-30	26.86	27.08	26.50	26.70	337220
2016-03-31	26.70	27.07	26.37	26.70	381444
2016-04-01	26.46	26.75	26.46	26.65	386804
2016-04-04	26.60	26.81	26.44	26.46	419514
2016-04-05	26.29	26.38	25.94	26.12	481954
2016-04-06	26.17	26.49	25.89	26.43	220076
2016-04-07	26.35	26.35	25.89	26.23	408142
2016-04-08	26.37	26.37	26.04	26.24	219964
2016-04-11	26.22	26.40	26.03	26.30	431230
2016-04-12	26.29	26.64	26.03	26.62	309380
2016-04-13	26.72	27.02	26.40	26.85	255374
2016-04-14	26.91	27.07	26.65	26.94	299888
2016-04-15	27.01	27.21	26.77	26.84	680510
2016-04-18	26.76	27.08	26.76	26.84	661988
2016-04-19	26.93	27.12	26.78	27.00	610844
2016-04-20	27.09	27.14	26.84	26.91	426962
2016-04-21	26.84	26.86	26.34	26.37	579852
2016-04-22	26.44	26.76	26.19	26.72	427186
2016-04-25	26.54	26.56	25.86	26.10	1168622
2016-04-26	26.21	26.56	25.98	26.51	702102
2016-04-27	27.24	27.71	26.03	26.21	536964
2016-04-28	25.98	25.98	25.07	25.55	1001960
2016-04-29	25.39	25.53	24.88	25.37	843548
2016-05-02	25.38	25.82	25.35	25.76	549888
2016-05-03	25.68	25.87	25.40	25.64	433276
2016-05-04	25.48	25.87	25.36	25.67	421586
2016-05-05	25.75	25.75	25.26	25.27	650766
2016-05-06	25.24	25.69	25.07	25.35	414024
2016-05-09	25.25	25.77	24.97	25.38	298524
2016-05-10	25.44	25.83	25.42	25.79	394416
2016-05-11	25.74	26.10	25.60	25.81	431404
2016-05-12	25.92	26.16	25.81	26.00	381208
2016-05-13	25.98	25.98	25.32	25.42	354540
2016-05-16	25.43	25.65	25.36	25.45	303028
2016-05-17	25.38	25.38	24.65	24.73	454406
2016-05-18	24.66	24.86	24.26	24.32	554810
2016-05-19	24.08	24.47	23.91	24.32	379552
2016-05-20	24.36	24.76	24.17	24.66	547076
2016-05-23	24.57	24.78	24.49	24.57	351508
2016-05-24	24.67	25.21	24.61	25.13	432634
2016-05-25	25.19	25.45	25.01	25.41	585358
2016-05-26	25.45	25.85	25.21	25.41	604324
2016-05-27	25.29	25.71	25.29	25.56	483302
2016-05-31	25.69	25.74	25.43	25.57	500532
2016-06-01	25.56	25.78	25.24	25.61	373428
2016-06-02	25.59	25.91	25.53	25.91	244226
2016-06-03	25.93	25.93	25.70	25.87	328922
2016-06-06	25.83	26.06	25.83	26.03	279196
2016-06-07	26.03	26.11	25.62	26.02	324662
2016-06-08	25.47	25.70	24.91	25.57	607980
2016-06-09	25.47	25.63	25.24	25.56	297936
2016-06-10	25.39	25.63	25.15	25.37	476128
2016-06-13	25.27	25.55	25.09	25.24	570326
2016-06-14	25.07	25.08	24.75	24.94	544750
2016-06-15	25.01	25.04	24.77	24.84	413182
2016-06-16	24.74	25.05	24.58	24.98	315734
2016-06-17	25.01	25.26	24.92	25.12	505558
2016-06-20	25.35	25.68	25.35	25.63	417850
2016-06-21	25.57	25.80	25.39	25.47	272668
2016-06-22	25.49	25.78	25.35	25.73	326108
2016-06-23	25.93	26.23	25.68	26.12	356692
2016-06-24	25.10	25.43	24.82	24.87	632554
2016-06-27	24.65	24.90	24.30	24.51	522960
2016-06-28	24.51	25.06	24.36	24.86	306522
2016-06-29	24.97	25.56	24.68	24.86	383552
2016-06-30	24.62	25.73	24.58	25.73	504540
2016-07-01	25.68	25.92	25.18	25.74	320032
2016-07-05	25.41	25.63	25.25	25.41	374156
2016-07-06	25.36	25.92	25.32	25.78	513306
2016-07-07	25.74	26.45	25.62	25.67	464850
2016-07-08	25.84	26.03	25.66	25.96	509862
2016-07-11	25.97	26.14	25.85	26.06	266990
2016-07-12	26.22	26.39	26.08	26.22	462776
2016-07-13	26.34	26.37	26.12	26.21	304180
2016-07-14	26.36	26.47	25.89	26.31	240440
2016-07-15	26.40	26.67	26.17	26.22	384100
2016-07-18	26.22	26.24	26.08	26.21	283790
2016-07-19	26.12	26.21	26.01	26.15	333482
2016-07-20	26.15	26.30	25.86	26.18	521360
2016-07-21	26.09	26.40	25.88	25.94	491284
2016-07-22	25.89	26.78	25.68	26.12	538264
2016-07-25	26.12	26.86	25.57	26.20	480612
2016-07-26	26.17	26.44	26.12	26.34	759170
2016-07-27	25.79	25.86	24.60	25.00	1321606
2016-07-28	24.59	25.13	24.59	25.02	877350
2016-07-29	25.01	25.10	24.75	24.79	614244
2016-08-01	24.84	25.05	24.71	24.94	577660
2016-08-02	25.00	25.00	24.56	24.58	453348
2016-08-03	24.58	24.58	24.31	24.46	485878
2016-08-04	24.46	24.92	24.01	24.66	516412
2016-08-05	24.77	24.99	24.71	24.75	460538
2016-08-08	24.75	24.77	24.59	24.65	485348
2016-08-09	24.74	24.82	24.25	24.31	428110
2016-08-10	24.30	24.43	24.14	24.35	763826
2016-08-11	24.35	24.50	24.34	24.40	476222
2016-08-12	24.34	24.34	23.97	24.07	444576
2016-08-15	24.13	24.32	24.06	24.07	233058
2016-08-16	24.06	24.06	23.85	23.96	376850
2016-08-17	23.95	24.03	23.80	24.00	362370
2016-08-18	24.00	24.11	23.93	24.10	313652
2016-08-19	23.98	24.20	23.84	24.14	1044362
2016-08-22	24.14	24.14	23.85	24.05	431270
2016-08-23	24.14	24.29	24.05	24.10	305328
2016-08-24	24.06	24.14	23.85	23.87	211428
2016-08-25	23.81	24.10	23.81	24.00	254156
2016-08-26	24.02	24.26	23.75	23.83	238900
2016-08-29	23.88	24.14	23.80	24.08	415558
2016-08-30	24.04	24.37	23.98	24.16	378576
2016-08-31	24.14	24.22	23.99	24.06	360576
2016-09-01	24.15	24.20	23.91	24.19	377924
2016-09-02	24.32	24.56	24.23	24.54	407500
2016-09-06	24.54	24.79	24.40	24.78	395010
2016-09-07	24.74	25.00	24.64	25.00	366674
2016-09-08	24.92	25.03	24.82	24.95	392456
2016-09-09	24.72	24.72	24.51	24.58	873888
2016-09-12	24.52	24.90	24.04	24.84	722574
2016-09-13	24.47	24.76	24.40	24.57	608814
2016-09-14	24.61	24.61	24.29	24.59	486994
2016-09-15	24.47	24.81	24.35	24.78	620188
2016-09-16	24.63	24.93	24.63	24.67	951260
2016-09-19	24.74	24.81	24.42	24.58	400084
2016-09-20	24.74	24.82	24.28	24.31	326742
2016-09-21	24.36	24.71	24.30	24.70	397602
2016-09-22	24.83	25.13	24.64	25.12	417636
2016-09-23	25.03	25.16	24.83	24.94	330424
2016-09-26	24.87	24.99	24.75	24.77	238904
2016-09-27	24.70	25.11	24.70	25.05	251760
2016-09-28	25.08	25.33	24.96	25.30	385876
2016-09-29	25.25	25.32	25.01	25.12	312058
2016-09-30	25.23	25.40	24.97	25.30	337762
2016-10-03	25.30	25.42	24.87	24.91	510860
2016-10-04	24.97	25.06	24.27	24.38	444064
2016-10-05	24.46	24.63	24.18	24.25	341556
2016-10-06	24.23	24.34	24.13	24.14	440354
2016-10-07	24.18	24.24	23.62	23.90	665986
2016-10-10	23.89	24.18	23.89	24.15	338550
2016-10-11	24.07	24.07	23.66	23.94	374136
2016-10-12	23.91	24.01	23.89	23.97	198988
2016-10-13	23.78	24.04	23.58	23.84	283490
2016-10-14	23.91	24.16	23.86	23.91	242462
2016-10-17	24.85	25.96	24.63	25.40	1397460
2016-10-18	25.68	25.94	25.45	25.58	738598
2016-10-19	25.67	25.73	25.41	25.51	639236
2016-10-20	25.49	25.61	25.32	25.43	752308
2016-10-21	25.34	25.81	25.27	25.53	698278
2016-10-24	25.68	25.93	25.42	25.49	494726
2016-10-25	25.38	25.64	25.30	25.32	1186124
2016-10-26	25.33	25.88	25.29	25.79	1579878
2016-10-27	25.78	25.95	25.72	25.83	1002252
2016-10-28	25.80	25.94	25.47	25.63	806710
2016-10-31	25.73	25.75	25.33	25.48	1045868
2016-11-01	25.53	25.53	25.21	25.26	1004600
2016-11-02	25.30	25.45	25.18	25.23	1102414
2016-11-03	25.21	25.66	25.21	25.41	609470
2016-11-04	25.40	25.84	25.11	25.12	1603550
2016-11-07	25.48	25.75	25.45	25.55	1113526
2016-11-08	25.52	25.74	25.44	25.47	1167022
2016-11-09	25.99	25.99	25.18	25.52	992474
2016-11-10	25.74	25.78	25.45	25.56	1177016
2016-11-11	25.60	25.80	25.57	25.66	1054272
2016-11-14	25.75	25.90	25.64	25.65	3165530
2016-11-15	25.71	25.84	25.63	25.81	2103980
2016-11-16	25.50	25.55	24.38	24.74	2541466
2016-11-17	24.70	24.81	24.46	24.63	1109790
2016-11-18	24.62	24.73	24.57	24.58	732400
2016-11-21	24.72	24.72	24.45	24.66	1202482
2016-11-22	24.67	24.87	24.57	24.86	1259322
2016-11-23	24.86	25.11	24.82	24.90	743946
2016-11-25	24.90	25.31	24.84	25.12	1810298
2016-11-28	25.13	25.59	24.98	25.47	1085646
2016-11-29	25.29	25.48	25.21	25.40	1470254
2016-11-30	25.56	25.56	24.75	24.76	804778
2016-12-01	24.84	25.41	24.36	24.55	1007232
2016-12-02	24.48	24.86	24.45	24.84	673688
2016-12-05	24.81	25.08	24.63	24.65	711312
2016-12-06	24.67	24.73	24.53	24.70	530292
2016-12-07	24.78	24.95	24.66	24.76	644418
2016-12-08	24.86	25.31	24.80	25.26	1300716
2016-12-09	25.42	25.71	25.27	25.69	1374804
2016-12-12	25.81	26.33	25.76	25.83	937532
2016-12-13	25.82	26.12	25.68	25.85	914266
2016-12-14	25.90	26.05	25.35	25.37	402702
2016-12-15	25.41	25.61	25.24	25.30	517840
2016-12-16	25.19	25.58	25.18	25.57	2472280
2016-12-19	25.53	25.63	25.42	25.56	633816
2016-12-20	25.51	25.51	25.29	25.46	474318
2016-12-21	25.50	25.65	25.47	25.49	406718
2016-12-22	25.45	25.51	25.15	25.43	515892
2016-12-23	25.41	25.67	25.40	25.53	256610
2016-12-27	25.51	25.83	25.51	25.70	251754
2016-12-28	25.69	25.79	25.58	25.62	290944
2016-12-29	25.58	25.85	25.58	25.74	444552
2016-12-30	25.83	25.83	25.55	25.59	593496
2017-01-03	25.85	25.87	25.58	25.76	479066
2017-01-04	25.77	26.29	25.77	26.24	512902
2017-01-05	26.23	26.35	26.00	26.15	669894
2017-01-06	26.21	26.26	25.99	26.20	512476
2017-01-09	26.30	26.39	26.01	26.13	846112
2017-01-10	26.13	26.37	26.08	26.19	616460
2017-01-11	26.18	26.34	26.01	26.20	664930
2017-01-12	26.13	26.66	25.98	26.64	926050
2017-01-13	26.67	27.45	26.67	27.44	1424828
2017-01-17	27.46	27.77	27.33	27.76	696320
2017-01-18	27.77	27.89	27.60	27.81	929838
2017-01-19	27.87	27.87	27.20	27.30	560686
2017-01-20	27.37	27.54	27.27	27.39	512922
2017-01-23	27.50	28.72	27.50	28.70	1569794
2017-01-24	29.66	30.34	29.48	30.04	1923144
2017-01-25	30.00	30.13	29.51	29.75	1142986
2017-01-26	29.68	29.90	29.37	29.83	741694
2017-01-27	29.89	29.92	29.66	29.89	569128
2017-01-30	29.79	29.79	29.35	29.57	779158
2017-01-31	29.52	29.52	29.08	29.26	903948
2017-02-01	29.49	30.57	28.95	30.10	2178984
2017-02-02	30.23	30.40	29.90	30.16	1470990
2017-02-03	30.19	30.28	30.00	30.12	789244
2017-02-06	30.14	30.35	29.84	30.07	691294
2017-02-07	30.11	30.26	29.89	29.99	572432
2017-02-08	29.87	30.37	29.70	30.23	382448
2017-02-09	30.27	30.28	29.87	29.98	684334
2017-02-10	30.18	30.33	29.90	30.20	499328
2017-02-13	30.15	30.33	29.79	30.21	923710
2017-02-14	30.18	30.42	30.08	30.37	401750
2017-02-15	30.37	30.49	30.20	30.31	794258
2017-02-16	30.31	30.41	30.19	30.25	514040
2017-02-17	30.27	30.27	30.02	30.10	602524
2017-02-21	30.03	30.44	29.47	30.41	486128
2017-02-22	30.36	30.39	29.99	30.26	452716
2017-02-23	30.32	30.35	30.05	30.10	596784
2017-02-24	29.96	30.10	29.67	29.78	934672
2017-02-27	29.78	30.08	29.74	29.86	512518
2017-02-28	29.79	29.95	29.73	29.81	556876
2017-03-01	30.19	30.55	30.05	30.45	800600
2017-03-02	30.44	30.44	29.79	29.83	511836
2017-03-03	29.84	30.31	29.27	30.20	653774
2017-03-06	30.11	30.11	29.63	29.65	682476
2017-03-07	29.55	29.65	29.27	29.35	523790
2017-03-08	29.39	29.59	29.36	29.49	380458
2017-03-09	29.40	29.54	29.18	29.38	366718
2017-03-10	29.60	29.86	29.47	29.66	500350
2017-03-13	29.66	30.01	29.65	29.97	437232
2017-03-14	29.85	30.31	29.85	30.01	897230
2017-03-15	30.14	30.51	30.08	30.44	516758
2017-03-16	30.56	30.56	30.27	30.34	316226
2017-03-17	30.39	30.69	30.30	30.60	1236918
2017-03-20	30.68	30.73	30.42	30.61	532804
2017-03-21	30.74	30.89	30.08	30.10	357072
2017-03-22	30.03	30.27	30.03	30.14	394808
2017-03-23	30.14	30.35	29.78	30.10	315160
2017-03-24	30.10	30.24	29.71	29.82	379444
2017-03-27	29.58	29.70	29.45	29.61	389948
2017-03-28	29.61	29.87	29.42	29.76	492120
2017-03-29	29.73	29.81	29.56	29.69	307962
2017-03-30	29.67	29.88	29.60	29.66	469698
2017-03-31	29.66	29.74	29.56	29.68	711624
2017-04-03	29.79	29.84	29.43	29.52	382830
2017-04-04	29.31	29.38	29.02	29.19	663030
2017-04-05	29.22	29.27	28.81	28.85	1384460
2017-04-06	28.87	29.72	28.83	29.15	504856
2017-04-07	29.15	29.26	28.89	28.91	456470
2017-04-10	28.98	29.24	28.91	29.09	422626
2017-04-11	29.06	29.75	28.95	29.30	611388
2017-04-12	29.21	29.32	29.06	29.15	580300
2017-04-13	29.11	29.96	28.72	28.80	525944
2017-04-17	28.91	29.26	28.90	29.22	219838
2017-04-18	29.26	29.37	29.00	29.31	290160
2017-04-19	29.50	29.73	29.47	29.72	410642
2017-04-20	29.83	29.85	29.35	29.61	415504
2017-04-21	29.72	29.81	29.24	29.54	528100
2017-04-24	29.83	30.00	29.69	29.93	476452
2017-04-25	30.00	30.15	29.73	30.05	654260
2017-04-26	32.01	32.49	31.05	31.54	1514122
2017-04-27	31.57	31.57	30.77	30.88	1159780
2017-04-28	30.85	30.85	30.17	30.31	797598
2017-05-01	30.50	30.63	30.39	30.47	462578
2017-05-02	30.50	30.78	30.38	30.63	550642
2017-05-03	30.51	30.59	29.95	30.40	409234
2017-05-04	30.51	31.15	30.51	31.07	725268
2017-05-05	31.08	31.08	30.83	30.91	415398
2017-05-08	30.89	31.13	30.57	30.86	608660
2017-05-09	31.03	31.03	30.01	30.82	436014
2017-05-10	30.97	31.55	30.57	31.35	839918
2017-05-11	31.41	32.34	30.90	31.13	563112
2017-05-12	31.10	32.47	30.72	31.19	359128
2017-05-15	31.14	31.97	30.85	30.92	704060
2017-05-16	30.95	31.13	30.70	31.08	429940
2017-05-17	30.82	30.99	30.62	30.77	583742
2017-05-18	30.60	30.72	30.26	30.65	549798
2017-05-19	30.71	31.03	30.56	30.84	909692
2017-05-22	30.84	31.37	30.84	31.16	774904
2017-05-23	31.26	31.39	31.21	31.28	294396
2017-05-24	31.28	31.53	30.96	31.46	308276
2017-05-25	31.52	31.78	31.46	31.64	317030
2017-05-26	31.63	31.99	31.33	31.40	504406
2017-05-30	31.32	31.63	31.13	31.47	503401
2017-05-31	31.61	31.88	31.38	31.81	435597
2017-06-01	31.85	32.48	31.84	32.47	486128
2017-06-02	32.44	32.50	32.04	32.24	461678
2017-06-05	32.09	32.29	31.64	31.66	305661
2017-06-06	31.66	31.67	31.39	31.43	288041
2017-06-07	31.48	31.75	31.25	31.67	413220
2017-06-08	31.70	31.70	31.17	31.38	399388
2017-06-09	31.41	31.85	31.25	31.57	400027
2017-06-12	31.48	31.79	31.10	31.34	473952
2017-06-13	31.45	31.73	31.27	31.72	344297
2017-06-14	31.79	31.86	31.45	31.54	315504
2017-06-15	31.22	31.69	30.97	31.61	415035
2017-06-16	31.64	31.71	31.17	31.63	788699
2017-06-19	31.74	32.00	31.11	31.91	282073
2017-06-20	31.83	32.05	31.65	31.70	196393
2017-06-21	31.74	32.05	31.62	31.74	319953
2017-06-22	31.71	31.86	31.61	31.63	208236
2017-06-23	31.61	31.70	31.21	31.33	906338
2017-06-26	31.43	31.81	31.40	31.77	510898
2017-06-27	31.77	31.85	31.56	31.61	368653
2017-06-28	31.78	32.11	31.76	32.00	240698
2017-06-29	31.99	32.13	31.42	31.73	334334
2017-06-30	31.80	32.02	31.68	31.78	353576
2017-07-03	32.03	32.38	31.93	31.99	181366
2017-07-05	31.91	32.26	31.71	31.92	433529
2017-07-06	31.61	32.01	31.59	31.91	422240
2017-07-07	31.97	32.19	31.85	32.04	177672
2017-07-10	32.05	32.20	31.83	32.02	303085
2017-07-11	32.01	32.01	31.54	31.67	415185
2017-07-12	32.05	32.43	31.95	32.15	429752
2017-07-13	31.00	31.56	30.48	31.28	711728
2017-07-14	31.32	31.76	31.30	31.49	409059
2017-07-17	31.43	31.90	31.43	31.87	377013
2017-07-18	31.88	32.09	31.73	32.03	306591
2017-07-19	31.29	32.05	31.28	31.94	690012
2017-07-20	31.90	32.20	31.59	31.79	791082
2017-07-21	31.80	32.03	31.41	31.81	288285
2017-07-24	31.82	31.93	31.57	31.76	202285
2017-07-25	31.87	32.09	31.58	31.90	668018
2017-07-26	31.84	32.16	31.02	31.35	781760
2017-07-27	28.60	30.89	27.98	30.85	1247478
2017-07-28	30.81	30.87	30.34	30.47	782941
2017-07-31	30.43	30.62	30.04	30.30	558627
2017-08-01	30.46	30.87	30.43	30.66	517585
2017-08-02	30.52	30.60	30.16	30.53	566310
2017-08-03	30.53	30.77	30.30	30.40	494888
2017-08-04	30.50	30.75	30.33	30.43	306243
2017-08-07	30.46	30.91	30.45	30.60	445983
2017-08-08	30.51	31.05	30.49	30.80	487658
2017-08-09	30.74	30.88	30.42	30.54	432621
2017-08-10	30.47	30.57	30.24	30.42	315807
2017-08-11	30.43	30.55	30.32	30.49	349722
2017-08-14	30.54	30.88	30.47	30.76	465683
2017-08-15	30.73	30.86	30.59	30.76	390726
2017-08-16	30.80	30.84	30.62	30.82	520819
2017-08-17	30.75	30.75	30.13	30.14	648503
2017-08-18	30.15	30.27	29.98	30.17	920547
2017-08-21	30.17	30.29	29.61	29.64	388404
2017-08-22	29.65	30.05	29.57	29.99	299636
2017-08-23	29.91	30.12	29.80	30.00	489922
2017-08-24	30.11	30.11	29.53	29.55	334463
2017-08-25	29.70	29.81	29.55	29.57	358626
2017-08-28	29.55	29.62	29.37	29.40	423866
2017-08-29	29.31	29.41	29.18	29.23	421888
2017-08-30	29.22	29.76	29.21	29.63	468396
2017-08-31	29.79	30.21	29.79	30.09	382291
2017-09-01	30.25	30.25	30.04	30.12	355589
2017-09-05	30.12	30.12	29.65	29.71	332600
2017-09-06	29.74	29.91	29.18	29.34	381995
2017-09-07	29.33	29.82	29.06	29.66	434847
2017-09-08	29.61	29.88	29.28	29.35	447370
2017-09-11	29.50	30.02	29.47	29.94	360091
2017-09-12	30.04	30.11	29.79	29.91	281403
2017-09-13	29.84	29.86	29.37	29.39	319000
2017-09-14	29.32	29.53	29.20	29.40	600095
2017-09-15	29.35	29.70	29.21	29.53	645782
2017-09-18	29.53	29.64	29.23	29.34	510639
2017-09-19	29.45	29.60	28.98	29.08	911343
2017-09-20	29.14	29.30	29.00	29.12	943919
2017-09-21	29.13	29.40	29.03	29.15	359824
2017-09-22	29.14	29.23	28.94	29.00	456983
2017-09-25	29.02	29.13	28.84	28.93	406098
2017-09-26	29.01	29.07	28.66	28.68	556843
2017-09-27	28.80	28.90	28.40	28.64	747110
2017-09-28	28.66	29.44	28.52	29.22	1060449
2017-09-29	29.23	29.50	29.01	29.43	518141
2017-10-02	29.37	29.72	29.23	29.66	490517
2017-10-03	29.64	29.74	29.29	29.45	735479
2017-10-04	29.45	29.74	29.06	29.50	698411
2017-10-05	29.51	29.71	29.42	29.47	486628
2017-10-06	29.40	29.71	29.35	29.41	624222
2017-10-09	29.42	29.56	29.22	29.28	211573
2017-10-10	29.22	29.66	28.95	29.36	385022
2017-10-11	29.38	29.42	29.03	29.05	340101
2017-10-12	28.89	28.98	28.49	28.62	623733
2017-10-13	28.69	28.80	28.50	28.54	573680
2017-10-16	28.54	28.90	28.32	28.67	880134
2017-10-17	28.75	28.83	28.55	28.71	366890
2017-10-18	28.68	28.81	28.40	28.56	707128
2017-10-19	28.39	28.63	28.25	28.53	321816
2017-10-20	28.51	28.61	28.17	28.61	657829
2017-10-23	28.72	28.86	28.51	28.69	518204
2017-10-24	28.70	28.88	28.34	28.52	464662
2017-10-25	28.13	29.11	28.13	29.03	1223459
2017-10-26	29.24	29.60	29.02	29.46	719842
2017-10-27	29.41	29.64	28.99	29.48	759407
2017-10-30	29.38	29.40	28.95	28.97	343209
2017-10-31	28.88	29.41	28.51	29.25	534491
2017-11-01	29.36	29.52	29.18	29.29	447198
2017-11-02	29.22	29.36	28.81	29.09	533632
2017-11-03	29.10	29.33	28.81	29.16	460729
2017-11-06	29.22	29.59	29.09	29.41	589412
2017-11-07	29.42	29.42	28.51	28.69	490832
2017-11-08	28.70	29.09	28.70	29.05	477056
2017-11-09	28.97	29.01	28.62	28.73	332108
2017-11-10	28.69	28.69	28.39	28.61	364982
2017-11-13	28.45	28.85	28.26	28.70	352703
2017-11-14	28.61	28.77	28.56	28.59	259909
2017-11-15	28.45	28.52	28.18	28.24	730457
2017-11-16	28.33	28.84	28.33	28.69	293604
2017-11-17	28.67	28.76	28.52	28.64	295074
2017-11-20	28.62	28.84	28.45	28.57	174903
2017-11-21	28.66	28.81	28.37	28.46	288430
2017-11-22	28.50	28.61	28.20	28.29	222152
2017-11-24	28.36	28.86	28.22	28.43	92460
2017-11-27	28.42	28.55	28.36	28.41	246545
2017-11-28	28.47	28.53	28.27	28.45	436136
2017-11-29	28.41	28.82	28.41	28.73	233536
2017-11-30	28.74	29.01	28.72	28.88	277813
2017-12-01	28.86	28.86	28.05	28.72	203833
2017-12-04	28.99	29.30	28.91	28.96	416250
2017-12-05	29.01	29.05	28.74	28.95	331697
2017-12-06	28.94	29.10	28.76	28.96	352729
2017-12-07	28.92	29.03	28.75	28.99	439523
2017-12-08	27.79	28.85	27.21	28.65	1003663
2017-12-11	28.62	28.84	28.55	28.80	459200
2017-12-12	28.80	29.04	28.77	28.79	393518
2017-12-13	28.85	29.03	28.59	28.91	531570
2017-12-14	28.92	28.92	28.65	28.72	418792
2017-12-15	28.82	29.47	28.71	29.35	1102681
2017-12-18	29.49	29.74	29.20	29.36	355587
2017-12-19	29.42	30.07	29.30	29.34	499583
2017-12-20	29.47	29.72	29.24	29.29	465149
2017-12-21	29.39	29.39	28.94	28.99	284110
2017-12-22	28.98	29.29	28.86	29.23	251494
2017-12-26	29.23	29.42	29.10	29.17	184887
2017-12-27	29.27	29.29	29.04	29.15	204723
2017-12-28	29.24	29.33	29.04	29.32	234310
2017-12-29	29.40	29.63	29.21	29.39	259034
2018-01-02	28.30	29.67	28.30	29.58	884463
2018-01-03	29.66	29.66	29.41	29.50	429058
2018-01-04	29.54	29.73	29.37	29.41	292756
2018-01-05	29.50	29.86	29.43	29.66	367116
2018-01-08	29.73	30.07	29.62	29.82	327233
2018-01-09	29.81	29.96	29.65	29.66	305263
2018-01-10	29.62	29.84	29.29	29.53	359495
2018-01-11	29.59	29.72	29.47	29.69	226749
2018-01-12	29.75	29.75	29.21	29.52	459270
2018-01-16	29.56	29.82	29.21	29.29	667001
2018-01-17	28.69	29.19	28.16	28.31	1043298
2018-01-18	28.36	28.71	28.22	28.27	415767
2018-01-19	28.30	28.73	28.20	28.62	355616
2018-01-22	28.59	28.80	28.26	28.33	292858
2018-01-23	28.60	29.23	28.41	28.89	709802
2018-01-24	28.89	29.02	28.40	28.51	431899
2018-01-25	28.71	30.23	28.71	30.02	1424584
2018-01-26	30.10	30.77	29.35	29.50	468998
2018-01-29	29.45	29.65	28.69	28.97	649942
2018-01-30	28.84	29.31	28.76	29.20	772417
2018-01-31	30.00	31.05	29.21	29.89	1434912
2018-02-01	29.86	30.74	28.99	29.80	846511
2018-02-02	29.71	29.81	29.37	29.46	517813
2018-02-05	29.40	29.70	28.89	28.90	993215
2018-02-06	28.59	28.73	28.06	28.39	921253
2018-02-07	28.50	28.82	28.29	28.69	1338542
2018-02-08	28.70	28.70	27.90	27.90	1082818
2018-02-09	28.13	28.13	27.52	27.79	713339
2018-02-12	28.21	28.44	27.85	27.99	1415788
2018-02-13	27.86	28.19	27.80	27.97	731412
2018-02-14	27.87	28.22	27.70	28.14	439186
2018-02-15	28.22	28.51	28.06	28.48	370536
2018-02-16	28.42	28.99	28.31	28.86	423800
2018-02-20	28.76	28.93	28.45	28.61	408481
2018-02-21	28.52	28.89	28.43	28.44	456328
2018-02-22	28.51	28.65	28.36	28.52	540565
2018-02-23	28.52	28.70	28.35	28.68	411352
2018-02-26	28.74	29.11	28.73	29.02	390258
2018-02-27	29.00	29.12	28.69	28.71	309196
2018-02-28	28.79	28.81	28.44	28.45	256898
2018-03-01	28.63	29.26	27.84	28.01	443895
2018-03-02	27.86	28.09	27.55	28.02	892448
2018-03-05	27.86	28.34	27.81	28.18	531121
2018-03-06	28.27	28.62	27.94	28.36	754806
2018-03-07	28.08	28.53	27.93	28.17	992860
2018-03-08	28.15	28.40	28.01	28.24	422503
2018-03-09	28.40	28.60	28.15	28.59	499428
2018-03-12	28.82	29.53	28.62	29.27	817432
2018-03-13	29.41	29.78	29.41	29.52	1006317
2018-03-14	29.55	29.69	28.75	28.90	569029
2018-03-15	28.88	29.09	28.68	28.84	493869
2018-03-16	28.90	29.14	28.15	28.27	2088471
2018-03-19	28.14	28.43	27.81	28.07	524545
2018-03-20	28.06	28.27	27.82	27.98	502144
2018-03-21	27.95	28.10	27.78	27.86	353889
2018-03-22	27.71	27.89	27.29	27.32	246048
2018-03-23	27.33	27.50	27.09	27.09	421272
2018-03-26	27.36	27.62	26.97	27.21	737498
2018-03-27	27.21	27.62	27.03	27.33	409026
2018-03-28	27.38	27.69	27.33	27.60	374808
2018-03-29	27.64	28.07	27.64	27.85	518257
2018-04-02	27.72	28.50	27.08	27.34	500018
2018-04-03	27.38	27.92	27.36	27.74	710255
2018-04-04	27.51	28.11	27.43	27.96	591031
2018-04-05	27.99	28.07	27.71	27.88	322445
2018-04-06	27.72	27.93	27.46	27.55	528596
2018-04-09	27.67	27.81	27.49	27.59	290332
2018-04-10	27.81	28.11	27.65	27.91	318496
2018-04-11	27.79	28.00	27.68	27.75	378492
2018-04-12	27.80	27.97	27.61	27.70	374775
2018-04-13	27.79	27.91	27.62	27.74	283023
2018-04-16	27.82	28.06	27.69	27.94	299059
2018-04-17	28.01	28.04	27.86	27.96	302196
2018-04-18	28.07	28.20	27.81	27.95	283337
2018-04-19	27.95	28.31	27.67	27.79	378528
2018-04-20	27.88	27.99	27.57	27.60	447196
2018-04-23	27.69	27.84	27.24	27.33	316601
2018-04-24	27.38	27.64	27.03	27.14	860157
2018-04-25	27.81	29.54	27.62	29.15	1610214
2018-04-26	29.49	29.62	28.12	28.80	648971
2018-04-27	28.71	28.91	28.57	28.58	547769
2018-04-30	28.53	28.79	27.95	28.07	540918
2018-05-01	27.94	28.16	27.74	27.99	684938
2018-05-02	28.07	28.07	27.64	27.77	475439
2018-05-03	27.78	27.92	26.59	26.63	1421720
2018-05-04	26.60	27.39	26.49	27.20	452768
2018-05-07	27.73	27.73	27.30	27.32	371416
2018-05-08	27.27	27.44	26.81	27.05	599758
2018-05-09	27.06	27.27	26.83	27.14	368503
2018-05-10	27.21	27.39	27.12	27.34	347545
2018-05-11	27.38	27.53	27.21	27.37	212461
2018-05-14	27.27	27.49	27.27	27.35	270778
2018-05-15	27.23	27.27	26.94	27.02	339331
2018-05-16	27.01	27.36	27.01	27.30	226199
2018-05-17	27.32	27.44	27.23	27.31	180685
2018-05-18	27.69	27.69	27.22	27.40	430532
2018-05-21	27.54	27.60	27.26	27.46	285287
2018-05-22	27.47	27.78	27.41	27.53	253654
2018-05-23	27.50	27.81	27.37	27.76	387256
2018-05-24	27.74	27.97	27.58	27.84	371521
2018-05-25	27.79	28.25	27.79	27.89	296196
2018-05-29	27.85	28.01	27.41	27.54	372808
2018-05-30	27.56	27.77	27.45	27.59	413254
2018-05-31	27.49	27.50	27.11	27.22	370829
2018-06-01	27.28	27.55	27.20	27.47	346595
2018-06-04	27.54	27.72	27.26	27.61	416458
2018-06-05	27.59	27.80	27.43	27.61	239102
2018-06-06	27.71	27.71	27.03	27.50	404786
2018-06-07	27.58	27.70	27.42	27.50	381885
2018-06-08	27.50	27.78	27.34	27.75	230687
2018-06-11	27.73	27.98	27.55	27.85	499217
2018-06-12	27.83	27.92	27.71	27.76	244549
2018-06-13	27.81	27.81	27.22	27.23	312728
2018-06-14	27.36	27.36	26.94	27.18	362629
2018-06-15	27.12	27.33	26.98	27.29	552358
2018-06-18	27.23	27.30	26.97	27.27	310367
2018-06-19	27.00	27.12	26.55	26.77	590189
2018-06-20	26.33	26.82	26.26	26.73	574199
2018-06-21	26.74	26.74	26.28	26.41	388708
2018-06-22	26.43	26.62	26.33	26.52	1626345
2018-06-25	26.51	26.84	26.45	26.72	437371
2018-06-26	26.77	27.05	26.43	26.85	439650
2018-06-27	26.95	27.08	26.57	26.59	317945
2018-06-28	26.59	26.77	26.47	26.67	251883
2018-06-29	26.75	27.10	26.60	26.83	419511
2018-07-02	26.73	26.80	26.50	26.73	298305
2018-07-03	26.82	27.21	26.79	26.84	245163
2018-07-05	26.99	27.07	26.78	27.00	704247
2018-07-06	27.01	27.19	26.91	27.14	213140
2018-07-09	27.22	27.38	27.04	27.20	302363
2018-07-10	27.20	27.63	27.10	27.60	277538
2018-07-11	27.51	27.77	27.43	27.59	427567
2018-07-12	27.65	27.71	27.24	27.29	483451
2018-07-13	27.26	27.33	26.99	27.04	540511
2018-07-16	27.04	27.04	26.60	26.61	453027
2018-07-17	26.51	26.79	26.43	26.73	478192
2018-07-18	26.72	26.90	26.62	26.79	320328
2018-07-19	26.71	27.08	26.56	26.93	389994
2018-07-20	26.87	26.89	26.44	26.62	383469
2018-07-23	26.63	26.69	26.42	26.50	360804
2018-07-24	26.59	27.17	26.45	26.89	973903
2018-07-25	26.89	27.67	26.18	26.73	1123957
2018-07-26	26.53	27.20	26.53	26.92	669846
2018-07-27	26.93	27.32	26.93	27.25	709016
2018-07-30	27.23	27.60	27.20	27.36	790985
2018-07-31	27.44	27.74	27.39	27.51	435474
2018-08-01	27.54	27.69	27.37	27.54	338585
2018-08-02	27.54	27.66	27.27	27.60	358503
2018-08-03	27.59	28.42	27.54	28.39	681475
2018-08-06	28.21	28.62	28.06	28.09	578352
2018-08-07	28.08	28.10	27.63	27.64	338848
2018-08-08	27.62	27.64	27.35	27.51	216318
2018-08-09	27.56	27.62	27.44	27.47	612622
2018-08-10	27.47	27.52	27.06	27.11	346557
2018-08-13	27.11	27.11	26.58	26.89	355907
2018-08-14	26.90	27.17	26.90	26.99	291092
2018-08-15	26.87	27.26	26.84	27.24	394678
2018-08-16	27.37	27.48	27.19	27.23	262017
2018-08-17	27.13	27.37	27.10	27.30	327333
2018-08-20	27.35	27.54	27.22	27.48	456528
2018-08-21	27.72	27.72	27.42	27.50	447732
2018-08-22	27.50	27.66	27.27	27.35	447397
2018-08-23	27.31	27.45	27.09	27.22	326718
2018-08-24	27.20	27.38	27.17	27.36	304391
2018-08-27	27.37	27.58	27.37	27.47	331515
2018-08-28	27.50	27.62	27.44	27.46	310429
2018-08-29	27.50	27.58	27.37	27.52	234461
2018-08-30	27.43	27.65	27.17	27.24	240827
2018-08-31	27.11	27.34	27.11	27.25	296715
2018-09-04	27.18	27.18	26.87	26.90	257558
2018-09-05	26.90	27.31	26.88	27.18	279240
2018-09-06	27.20	27.40	27.11	27.35	307673
2018-09-07	27.34	27.40	27.08	27.20	303483
2018-09-10	27.20	27.59	27.20	27.49	247975
2018-09-11	27.46	27.57	27.08	27.41	203498
2018-09-12	27.45	27.60	27.32	27.54	214773
2018-09-13	27.59	27.84	27.57	27.78	188766
2018-09-14	27.87	28.37	27.85	28.25	401378
2018-09-17	28.28	28.41	28.13	28.16	389356
2018-09-18	28.16	28.84	27.99	28.64	618079
2018-09-19	28.65	28.80	28.58	28.71	316718
2018-09-20	28.81	29.11	28.76	28.79	632350
2018-09-21	28.84	28.94	28.50	28.62	1180095
2018-09-24	28.56	28.56	28.12	28.53	300120
2018-09-25	28.60	28.62	27.79	27.85	395233
2018-09-26	27.92	28.03	27.76	27.88	461534
2018-09-27	27.89	27.96	27.75	27.76	242414
2018-09-28	27.69	27.95	27.53	27.80	412492
2018-10-01	27.99	27.99	27.57	27.63	398461
2018-10-02	27.55	27.75	27.42	27.73	247091
2018-10-03	27.77	27.90	27.42	27.57	558834
2018-10-04	27.53	27.64	27.23	27.34	389466
2018-10-05	27.34	27.50	27.29	27.35	291331
2018-10-08	27.34	27.58	27.27	27.44	735910
2018-10-09	27.36	27.36	26.89	27.10	1112635
2018-10-10	26.98	27.36	26.58	26.59	543973
2018-10-11	26.61	26.62	25.94	26.01	361259
2018-10-12	26.28	26.35	25.61	25.95	467157
2018-10-15	25.89	26.48	25.80	26.31	537263
2018-10-16	26.40	26.98	26.24	26.87	312902
2018-10-17	26.92	26.92	26.61	26.70	244064
2018-10-18	26.59	26.63	25.96	26.06	598417
2018-10-19	26.13	26.22	25.94	26.13	170927
2018-10-22	26.10	26.28	25.76	25.99	600902
2018-10-23	25.76	26.76	25.70	26.42	851920
2018-10-24	26.71	26.83	23.78	23.84	1771052
2018-10-25	23.73	24.78	23.40	23.44	1043847
2018-10-26	23.31	23.92	23.14	23.64	529316
2018-10-29	23.77	24.12	23.23	23.47	547054
2018-10-30	23.58	23.98	23.50	23.95	295096
2018-10-31	24.44	24.44	23.70	24.03	624658
2018-11-01	24.14	24.64	24.12	24.44	454293
2018-11-02	24.53	24.75	24.30	24.40	459162
2018-11-05	24.39	24.50	24.28	24.31	869613
2018-11-06	24.30	24.68	24.30	24.37	465026
2018-11-07	24.57	24.66	24.32	24.56	451254
2018-11-08	24.54	25.21	24.49	25.01	479748
2018-11-09	24.83	25.16	24.43	24.63	270060
2018-11-12	24.63	24.93	24.48	24.73	462964
2018-11-13	24.76	25.02	24.68	24.96	354900
2018-11-14	25.06	25.25	24.61	24.65	349453
2018-11-15	24.54	25.29	24.52	25.28	300075
2018-11-16	25.21	25.59	25.04	25.41	387125
2018-11-19	25.33	25.58	25.06	25.26	374074
2018-11-20	25.15	25.39	24.79	25.01	313192
2018-11-21	25.03	25.40	25.03	25.25	207901
2018-11-23	25.09	25.27	24.85	25.08	146813
2018-11-26	25.26	25.50	25.18	25.32	512440
2018-11-27	25.11	25.19	24.88	25.03	764696
2018-11-28	25.11	25.71	25.00	25.67	650040
2018-11-29	25.53	25.84	25.50	25.59	239904
2018-11-30	25.50	25.79	25.37	25.75	422455
2018-12-03	25.98	26.12	25.33	25.90	328274
2018-12-04	25.93	25.93	25.19	25.25	250157
2018-12-06	25.06	25.59	24.79	25.58	556555
2018-12-07	25.56	25.82	25.40	25.50	670361
2018-12-10	25.41	25.64	25.05	25.22	567081
2018-12-11	25.41	25.64	24.78	25.05	261137
2018-12-12	25.35	25.45	25.02	25.20	365128
2018-12-13	25.33	25.48	25.10	25.13	291862
2018-12-14	25.05	25.26	24.91	24.96	372420
2018-12-17	24.95	25.10	24.37	24.48	304513
2018-12-18	24.64	24.90	24.29	24.42	278052
2018-12-19	24.42	24.61	23.78	23.91	465216
2018-12-20	23.89	23.94	23.20	23.49	464200
2018-12-21	23.53	23.73	22.90	22.90	1099904
2018-12-24	22.87	22.95	22.34	22.41	175471
2018-12-26	22.48	23.11	22.24	23.09	324484
2018-12-27	22.74	23.47	22.56	23.46	441257
2018-12-28	23.52	23.71	23.14	23.31	643112
2018-12-31	23.42	23.72	23.28	23.62	491592
2019-01-02	23.20	23.34	22.86	23.03	735251
2019-01-03	22.98	23.58	22.82	23.14	660203
2019-01-04	23.46	23.99	23.46	23.66	527760
2019-01-07	24.69	24.69	23.92	24.22	480020
2019-01-08	24.41	24.90	24.37	24.83	572983
2019-01-09	24.82	25.09	24.62	25.04	410693
2019-01-10	24.90	25.50	24.90	25.43	256198
2019-01-11	25.43	25.71	25.23	25.62	456914
2019-01-14	25.54	25.75	25.42	25.48	302444
2019-01-15	25.48	25.65	25.29	25.65	244555
2019-01-16	25.72	25.79	25.45	25.55	335168
2019-01-17	25.48	25.98	25.47	25.90	469664
2019-01-18	26.05	26.35	25.95	26.10	347194
2019-01-22	26.05	26.34	25.78	26.00	356908
2019-01-23	26.09	26.39	25.65	26.19	538045
2019-01-24	26.18	26.39	26.04	26.14	333764
2019-01-25	26.18	26.48	26.16	26.43	317272
2019-01-28	26.31	26.59	26.17	26.31	380146
2019-01-29	26.40	26.50	26.16	26.41	507769
2019-01-30	27.04	28.20	26.04	27.26	1488012
2019-01-31	27.02	27.70	26.58	27.62	921307
2019-02-01	27.70	28.27	27.68	27.93	504635
2019-02-04	28.00	28.23	27.47	28.10	653244
2019-02-05	28.19	28.55	28.07	28.52	577108
2019-02-06	28.53	28.62	27.95	28.00	589490
2019-02-07	27.82	27.96	27.52	27.86	821793
2019-02-08	27.85	27.89	27.43	27.82	430407
2019-02-11	27.84	28.10	27.79	28.08	360880
2019-02-12	28.25	28.41	28.04	28.10	433571
2019-02-13	28.17	28.59	28.17	28.57	346479
2019-02-14	28.49	28.71	28.23	28.33	409526
2019-02-15	28.44	28.77	27.01	28.48	520434
2019-02-19	28.47	28.78	28.40	28.57	312483
2019-02-20	28.57	28.87	28.42	28.76	456059
2019-02-21	28.74	28.89	28.57	28.73	240987
2019-02-22	28.74	28.92	28.64	28.87	296261
2019-02-25	28.93	29.09	28.51	28.63	371273
2019-02-26	28.63	28.76	28.39	28.41	332298
2019-02-27	28.32	28.59	28.19	28.35	278809
2019-02-28	28.40	28.44	28.14	28.31	426245
2019-03-01	28.44	28.67	28.24	28.54	318577
2019-03-04	28.54	28.71	28.26	28.60	319688
2019-03-05	27.31	29.02	27.31	28.72	418299
2019-03-06	28.73	28.84	28.53	28.60	205929
2019-03-07	28.55	28.55	28.28	28.42	288486
2019-03-08	28.27	28.57	28.27	28.44	341521
2019-03-11	28.45	28.82	28.45	28.71	327971
2019-03-12	28.72	29.01	28.59	28.74	276858
2019-03-13	28.86	28.88	28.68	28.74	309892
2019-03-14	28.72	28.86	28.52	28.81	257840
2019-03-15	28.70	28.96	28.62	28.83	867388
2019-03-18	28.83	29.14	28.83	29.10	172066
2019-03-19	29.24	29.49	28.90	28.99	294972
2019-03-20	28.93	29.13	28.67	28.84	279271
2019-03-21	28.84	29.36	28.82	29.31	386085
2019-03-22	29.15	29.33	29.02	29.03	727499
2019-03-25	29.01	29.29	28.98	29.16	493370
2019-03-26	29.26	29.63	29.10	29.37	475398
2019-03-27	29.45	29.69	29.31	29.47	424292
2019-03-28	29.48	29.72	29.24	29.45	632352
2019-03-29	29.64	29.68	28.20	29.63	517825
2019-04-01	29.82	29.95	29.67	29.86	391346
2019-04-02	29.94	29.94	29.48	29.62	441682
2019-04-03	29.75	29.89	29.62	29.81	575148
2019-04-04	29.89	30.12	29.78	30.00	632712
2019-04-05	30.07	30.25	29.94	30.13	621171
2019-04-08	30.11	30.41	29.92	30.06	311618
2019-04-09	29.97	29.97	29.63	29.79	369480
2019-04-10	29.95	30.06	29.75	29.97	376459
2019-04-11	29.97	30.15	29.91	30.05	395161
2019-04-12	30.16	30.41	30.10	30.24	428090
2019-04-15	30.24	30.34	29.99	30.11	362640
2019-04-16	30.02	30.13	29.84	30.07	308808
2019-04-17	30.14	30.28	29.75	29.78	343125
2019-04-18	29.82	30.12	29.69	30.00	756917
2019-04-22	30.03	30.17	29.86	29.99	402469
2019-04-23	30.08	30.57	29.89	30.47	895147
2019-04-24	30.51	30.75	29.60	29.67	1434279
2019-04-25	30.90	30.90	29.59	29.61	1132506
2019-04-26	29.62	30.28	29.62	29.94	569663
2019-04-29	29.97	30.02	29.80	29.95	424247
2019-04-30	29.94	29.95	29.61	29.94	544790
2019-05-01	29.98	30.19	29.74	29.89	476019
2019-05-02	29.79	29.95	28.86	29.83	753735
2019-05-03	29.95	30.57	29.83	30.44	542782
2019-05-06	30.13	30.63	30.00	30.25	444568
2019-05-07	30.04	30.14	29.66	29.85	338733
2019-05-08	29.76	29.96	29.70	29.71	342592
2019-05-09	29.56	29.93	29.45	29.86	441040
2019-05-10	29.77	30.20	29.69	30.16	329830
2019-05-13	29.74	29.93	29.64	29.80	692052
2019-05-14	29.90	30.33	29.86	30.06	459372
2019-05-15	29.98	30.27	29.98	30.09	618242
2019-05-16	30.17	30.41	30.12	30.25	513494
2019-05-17	30.11	30.38	30.11	30.15	485393
2019-05-20	29.98	30.05	29.75	29.98	432743
2019-05-21	30.13	30.34	29.94	30.13	471944
2019-05-22	30.08	30.29	29.90	29.91	283265
2019-05-23	29.69	29.88	29.57	29.87	313278
2019-05-24	29.95	30.21	29.73	29.89	181638
2019-05-28	29.86	30.14	29.60	29.62	312122
2019-05-29	29.59	29.72	29.17	29.31	324837
2019-05-30	29.30	29.48	28.93	29.12	436197
2019-05-31	28.87	29.17	28.64	28.99	581133
2019-06-03	29.04	29.34	28.89	29.11	440632
2019-06-04	29.27	29.69	29.20	29.50	430635
2019-06-05	29.61	29.85	29.38	29.50	481450
2019-06-06	29.62	30.36	29.52	30.00	921941
2019-06-07	30.15	30.38	29.92	30.00	1197084
2019-06-10	30.05	30.24	29.85	29.96	672871
2019-06-11	30.10	30.22	29.90	30.02	516189
2019-06-12	29.99	30.23	29.85	30.16	402079
2019-06-13	30.30	30.37	29.47	29.50	1826453
2019-06-14	29.53	29.64	29.25	29.37	657331
2019-06-17	29.45	29.51	29.15	29.22	426458
2019-06-18	29.37	29.78	29.18	29.67	353054
2019-06-19	29.72	29.81	29.54	29.79	638334
2019-06-20	30.02	30.02	29.70	29.77	364738
2019-06-21	29.77	29.81	29.55	29.72	684035
2019-06-24	29.86	30.00	29.39	29.40	285029
2019-06-25	29.38	29.92	29.36	29.72	370565
2019-06-26	29.82	29.91	29.60	29.65	441882
2019-06-27	29.66	29.88	29.64	29.83	345686
2019-06-28	29.88	30.61	29.82	30.60	1647638
2019-07-01	30.87	31.05	30.54	31.01	528249
2019-07-02	30.98	31.26	30.90	30.98	555324
2019-07-03	31.00	31.69	31.00	31.61	691780
2019-07-05	31.50	31.56	31.03	31.53	386511
2019-07-08	31.45	31.45	31.08	31.12	424715
2019-07-09	31.08	31.08	30.81	30.98	424846
2019-07-10	31.03	31.26	30.63	30.68	374395
2019-07-11	30.68	30.81	30.48	30.72	466441
2019-07-12	30.69	30.96	30.47	30.59	255850
2019-07-15	30.49	30.59	30.16	30.22	306195
2019-07-16	30.19	30.45	30.19	30.39	405621
2019-07-17	30.82	30.82	30.31	30.35	401275
2019-07-18	30.37	30.41	30.07	30.31	452277
2019-07-19	30.37	30.78	30.13	30.15	521717
2019-07-22	30.20	30.24	29.96	30.08	561498
2019-07-23	30.30	30.55	29.97	30.19	1127104
2019-07-24	30.43	30.76	29.48	30.44	572828
2019-07-25	30.31	30.43	30.00	30.29	638714
2019-07-26	30.35	30.86	30.32	30.75	425386
2019-07-29	30.72	30.92	30.60	30.75	337821
2019-07-30	30.50	30.78	30.28	30.70	392281
2019-07-31	30.61	30.61	29.77	30.06	694766
2019-08-01	30.03	30.53	29.91	30.20	658567
2019-08-02	30.14	30.30	29.80	29.85	328574
2019-08-05	29.37	29.75	29.25	29.36	667237
2019-08-06	29.33	29.81	29.22	29.79	407520
2019-08-07	29.45	30.45	29.45	30.41	743969
2019-08-08	30.47	31.29	29.54	31.21	642692
2019-08-09	31.08	31.27	30.51	30.73	869845
2019-08-12	30.59	30.59	30.24	30.29	392402
2019-08-13	30.33	31.00	30.33	30.85	396971
2019-08-14	30.35	30.50	29.49	29.52	381619
2019-08-15	29.56	30.00	29.38	29.92	422771
2019-08-16	29.98	30.35	29.98	30.31	328965
2019-08-19	30.52	30.68	30.20	30.25	279587
2019-08-20	30.12	30.17	29.29	29.89	243797
2019-08-21	30.01	30.19	29.96	30.03	223603
2019-08-22	30.05	30.09	29.61	29.96	179354
2019-08-23	29.91	30.03	29.31	29.51	346337
2019-08-26	29.67	29.82	29.37	29.57	172314
2019-08-27	29.66	29.80	28.94	28.97	308905
2019-08-28	28.88	29.54	28.88	29.38	396536
2019-08-29	29.60	29.95	29.60	29.88	314319
2019-08-30	29.92	30.00	29.59	29.76	357580
2019-09-03	29.52	29.55	29.25	29.39	364814
2019-09-04	29.60	29.75	29.38	29.73	336029
2019-09-05	29.97	30.11	29.69	29.76	226952
2019-09-06	29.79	29.92	29.64	29.76	245882
2019-09-09	29.81	29.94	29.43	29.68	370543
2019-09-10	29.55	29.96	29.25	29.93	357060
2019-09-11	29.91	30.19	29.64	30.17	217356
2019-09-12	30.34	30.40	30.01	30.19	165177
2019-09-13	30.36	30.49	29.97	30.01	283237
2019-09-16	29.84	29.85	29.49	29.56	331890
2019-09-17	29.42	29.83	29.27	29.71	256070
2019-09-18	29.62	29.84	29.41	29.67	240912
2019-09-19	29.70	29.76	29.56	29.68	241539
2019-09-20	29.73	29.91	29.54	29.56	735814
2019-09-23	29.42	29.88	29.35	29.74	386786
2019-09-24	29.87	30.03	29.64	29.77	686602
2019-09-25	29.83	30.02	29.59	29.81	294763
2019-09-26	29.86	29.96	29.75	29.81	305235
2019-09-27	29.93	29.99	29.62	29.66	273013
2019-09-30	29.68	30.10	29.62	30.04	278749
2019-10-01	30.10	30.34	29.67	29.70	266497
2019-10-02	29.55	29.81	28.69	28.99	305453
2019-10-03	28.97	29.24	28.62	29.17	340739
2019-10-04	29.18	29.51	29.06	29.47	193381
2019-10-07	29.24	29.66	29.13	29.56	353263
2019-10-08	29.41	29.45	29.11	29.21	394733
2019-10-09	29.40	29.68	29.24	29.58	368300
2019-10-10	29.45	29.71	29.38	29.61	333981
2019-10-11	29.93	30.40	29.71	30.01	362372
2019-10-14	30.04	30.04	29.78	29.99	235788
2019-10-15	30.11	30.11	29.72	29.76	360137
2019-10-16	29.79	30.01	29.63	29.98	511977
2019-10-17	30.09	30.56	30.00	30.30	560210
2019-10-18	30.26	30.97	30.18	30.91	432098
2019-10-21	31.11	31.27	30.74	31.02	554932
2019-10-22	31.03	31.32	30.77	31.04	567921
2019-10-23	31.12	31.40	30.38	31.05	561439
2019-10-24	31.17	31.27	30.37	30.49	485122
2019-10-25	30.49	30.96	30.48	30.87	368110
2019-10-28	30.88	31.29	30.88	31.07	385776
2019-10-29	31.01	31.45	30.75	31.29	323691
2019-10-30	31.22	31.30	30.78	31.26	297931
2019-10-31	31.25	31.33	30.71	30.77	443396
2019-11-01	30.90	31.09	30.64	30.83	252479
2019-11-04	30.95	31.15	30.29	30.50	670502
2019-11-05	30.50	30.73	30.35	30.36	568169
2019-11-06	30.37	30.90	30.24	30.85	803561
2019-11-07	31.03	31.20	30.76	30.90	411032
2019-11-08	30.88	31.07	30.78	30.99	417923
2019-11-11	30.84	31.23	30.84	31.02	294418
2019-11-12	31.15	31.26	30.76	31.04	339275
2019-11-13	30.98	31.31	30.89	31.01	442775
2019-11-14	31.01	31.16	30.85	30.99	344486
2019-11-15	31.13	31.16	30.87	30.96	549867
2019-11-18	30.90	30.99	30.60	30.95	275751
2019-11-19	30.99	31.09	30.73	31.05	331877
2019-11-20	31.05	31.25	30.75	30.82	398621
2019-11-21	30.84	30.97	30.60	30.85	580044
2019-11-22	31.00	31.00	30.59	30.65	233321
2019-11-25	30.71	30.84	30.57	30.66	359551
2019-11-26	30.64	31.07	30.57	31.04	308619
2019-11-27	31.12	31.16	30.86	30.99	211120
2019-11-29	30.83	30.97	30.35	30.81	151401
2019-12-02	30.83	31.02	30.30	30.45	357899
2019-12-03	30.30	30.37	29.21	30.34	370216
2019-12-04	30.30	30.69	30.26	30.35	303404
2019-12-05	30.35	30.66	30.19	30.61	281100
2019-12-06	30.85	30.94	30.56	30.63	424630
2019-12-09	30.63	30.68	30.43	30.49	384653
2019-12-10	30.53	30.53	30.22	30.46	366804
2019-12-11	30.47	30.67	30.17	30.50	775286
2019-12-12	30.53	30.83	30.40	30.66	332039
2019-12-13	30.58	30.74	30.17	30.30	512257
2019-12-16	30.41	30.67	30.25	30.49	363624
2019-12-17	30.46	30.71	30.46	30.58	335342
2019-12-18	30.60	30.60	30.18	30.48	378412
2019-12-19	30.45	30.58	30.16	30.29	361933
2019-12-20	30.42	30.98	30.32	30.87	1602351
2019-12-23	30.87	31.25	30.70	31.12	421317
2019-12-24	31.10	31.10	30.81	30.86	126044
2019-12-26	31.02	31.17	30.73	31.15	306696
2019-12-27	31.13	31.27	31.01	31.08	198835
2019-12-30	31.06	31.25	30.91	31.21	248176
2019-12-31	31.17	31.25	30.92	31.08	347114
2020-01-02	31.17	31.29	30.53	30.75	373252
2020-01-03	30.44	31.05	30.24	30.74	433673
2020-01-06	30.56	30.66	30.14	30.22	540000
2020-01-07	30.00	30.27	29.90	30.15	399844
2020-01-08	30.13	30.33	29.95	30.01	353525
2020-01-09	30.15	30.40	30.04	30.29	237518
2020-01-10	30.28	30.51	30.21	30.40	260964
2020-01-13	30.42	30.80	30.37	30.75	365687
2020-01-14	30.77	30.88	30.61	30.85	313106
2020-01-15	30.79	31.34	30.79	31.13	502771
2020-01-16	31.27	31.57	31.09	31.55	284544
2020-01-17	31.55	31.64	31.31	31.57	219727
2020-01-21	31.45	31.52	31.19	31.43	447709
2020-01-22	31.51	31.77	31.51	31.57	297132
2020-01-23	31.48	31.79	31.24	31.63	373525
2020-01-24	31.69	31.77	31.17	31.24	214648
2020-01-27	31.04	31.78	30.87	31.47	753024
2020-01-28	32.06	32.06	31.41	31.42	511934
2020-01-29	30.19	31.41	30.12	30.93	887158
2020-01-30	30.90	31.49	30.73	31.39	686832
2020-01-31	31.26	31.41	30.66	30.86	980664
2020-02-03	31.01	31.28	30.80	31.12	544317
2020-02-04	31.17	31.34	30.82	30.89	479816
2020-02-05	31.11	31.59	30.36	31.54	411168
2020-02-06	31.58	31.89	31.43	31.54	433358
2020-02-07	31.53	31.65	31.32	31.56	1028208
2020-02-10	31.52	31.81	31.43	31.79	554738
2020-02-11	31.80	32.01	31.69	31.99	658168
2020-02-12	31.98	32.24	31.74	31.99	468276
2020-02-13	31.91	32.19	31.74	32.07	356139
2020-02-14	32.09	32.35	31.98	32.29	477581
2020-02-18	32.20	32.66	32.11	32.57	562619
2020-02-19	32.55	32.80	32.34	32.35	362537
2020-02-20	32.25	32.33	31.69	32.26	416668
2020-02-21	32.19	32.54	31.91	32.39	481838
2020-02-24	32.26	32.26	31.70	31.98	650715
2020-02-25	31.93	31.99	30.81	31.03	685502
2020-02-26	31.13	31.36	30.97	31.11	647946
2020-02-27	30.80	30.80	29.35	29.37	647439
2020-02-28	28.77	29.21	27.84	28.63	832625
2020-03-02	28.74	30.36	28.63	30.36	622294
2020-03-03	30.35	30.82	29.75	30.05	475568
2020-03-04	30.51	30.91	30.31	30.80	459922
2020-03-05	30.15	30.68	30.12	30.49	395561
2020-03-06	29.70	30.74	29.65	30.63	448056
2020-03-09	29.04	29.84	28.14	28.80	703112
2020-03-10	29.53	29.53	28.00	29.39	544856
2020-03-11	28.69	28.77	27.26	27.55	735767
2020-03-12	25.94	26.90	25.25	26.18	933365
2020-03-13	27.05	27.57	26.07	27.55	793888
2020-03-16	25.40	27.32	24.89	26.62	951180
2020-03-17	27.00	29.67	27.00	28.62	1102258
2020-03-18	27.42	29.47	26.73	27.20	1103678
2020-03-19	27.14	28.50	25.84	26.41	1005354
2020-03-20	26.41	27.20	25.63	26.13	1100745
2020-03-23	26.17	26.62	24.84	25.32	853651
2020-03-24	26.13	26.32	24.65	25.57	877271
2020-03-25	25.31	27.48	25.11	26.74	1142870
2020-03-26	26.79	27.92	26.38	27.67	824202
2020-03-27	27.17	28.53	26.60	27.45	409298
2020-03-30	27.84	29.30	27.30	29.13	695149
2020-03-31	28.95	29.20	28.29	29.02	485919
2020-04-01	28.53	29.11	28.10	28.79	567999
2020-04-02	28.66	30.31	28.66	30.21	888545
2020-04-03	30.13	30.54	29.16	29.67	903701
2020-04-06	29.99	30.75	28.95	29.60	691092
2020-04-07	29.94	30.75	29.79	30.32	873337
2020-04-08	30.64	31.30	29.80	31.15	486083
2020-04-09	31.21	32.66	31.21	31.54	573248
2020-04-13	31.40	31.54	30.92	31.16	341190
2020-04-14	31.75	32.32	31.62	32.20	518379
2020-04-15	31.74	32.41	31.65	32.26	1012891
2020-04-16	32.60	33.47	32.19	33.40	1154200
2020-04-17	33.71	33.96	32.81	33.04	699731
2020-04-20	32.94	33.21	32.52	32.65	688115
2020-04-21	32.26	32.72	32.10	32.45	815285
2020-04-22	32.12	33.65	31.61	33.20	1319608
2020-04-23	33.57	34.09	32.88	33.70	1050774
2020-04-24	34.21	34.45	33.87	34.14	690605
2020-04-27	34.01	34.91	33.83	34.87	726844
2020-04-28	35.14	35.65	34.77	35.41	796294
2020-04-29	35.59	35.94	35.09	35.13	1272190
2020-04-30	35.01	35.01	34.04	34.50	1106019
2020-05-01	34.14	34.39	33.63	33.89	776605
2020-05-04	33.63	34.07	33.30	33.82	980970
2020-05-05	33.85	34.06	33.57	33.65	607643
2020-05-06	33.89	33.89	33.17	33.34	379534
2020-05-07	33.46	33.90	33.15	33.61	421176
2020-05-08	34.01	34.29	33.69	33.78	471727
2020-05-11	33.73	33.81	33.39	33.55	610383
2020-05-12	33.63	33.86	32.42	32.43	534584
2020-05-13	32.29	32.47	31.36	31.95	862876
2020-05-14	31.78	32.67	31.01	32.60	633264
2020-05-15	32.28	32.88	32.11	32.83	1103229
2020-05-18	33.30	33.98	33.15	33.46	1072448
2020-05-19	33.40	33.49	32.78	32.80	625364
2020-05-20	33.13	33.31	32.50	32.63	600235
2020-05-21	32.72	32.95	32.13	32.38	529637
2020-05-22	32.31	32.52	31.86	32.38	542764
2020-05-26	32.84	33.24	32.57	32.94	1064003
2020-05-27	33.26	33.46	32.85	33.37	801326
2020-05-28	33.58	33.78	33.38	33.66	608501
2020-05-29	33.45	33.55	32.99	33.44	618663
2020-06-01	33.52	33.61	33.13	33.19	544370
2020-06-02	33.16	33.17	32.41	32.61	834801
2020-06-03	32.81	33.10	32.67	32.91	882835
2020-06-04	32.94	33.92	32.77	33.85	1120718
2020-06-05	34.24	34.48	33.68	33.84	625692
2020-06-08	34.00	34.20	33.44	34.14	500084
2020-06-09	34.15	34.15	33.47	33.70	614808
2020-06-10	33.64	33.74	33.15	33.25	619503
2020-06-11	33.09	33.09	31.46	31.49	440166
2020-06-12	32.13	32.32	31.07	31.49	501586
2020-06-15	31.16	31.72	30.68	31.24	591626
2020-06-16	31.96	32.22	31.57	31.65	644899
2020-06-17	31.82	31.87	31.19	31.51	471401
2020-06-18	31.16	31.43	31.11	31.32	395608
2020-06-19	31.57	31.68	31.18	31.56	804409
2020-06-22	31.41	31.49	31.00	31.42	436820
2020-06-23	31.45	31.45	30.98	31.08	425228
2020-06-24	30.96	31.62	30.69	31.51	953540
2020-06-25	31.46	31.46	31.06	31.27	699134
2020-06-26	31.17	31.62	31.02	31.29	838286
2020-06-29	31.50	32.19	31.41	31.77	536001
2020-06-30	31.80	32.56	31.72	32.39	453641
2020-07-01	32.30	32.66	32.13	32.55	608076
2020-07-02	32.69	33.09	32.65	32.83	468584
2020-07-06	33.16	33.17	32.64	33.06	553553
2020-07-07	32.82	33.39	32.73	33.10	398939
2020-07-08	33.19	33.38	32.62	32.81	678730
2020-07-09	32.77	33.00	32.33	32.56	361692
2020-07-10	32.59	32.86	32.27	32.86	684376
2020-07-13	32.92	33.21	32.65	32.69	342287
2020-07-14	32.80	33.40	32.80	33.40	333912
2020-07-15	33.68	34.10	33.14	33.71	541470
2020-07-16	33.72	34.22	33.50	34.08	817866
2020-07-17	34.12	34.87	34.10	34.81	717228
2020-07-20	34.75	35.38	34.75	35.29	560081
2020-07-21	35.25	35.75	35.24	35.31	691800
2020-07-22	37.72	38.43	36.11	38.06	1359753
2020-07-23	38.18	38.99	37.73	37.99	927185
2020-07-24	37.82	38.21	37.53	37.70	599506
2020-07-27	37.76	38.55	37.63	38.11	982550
2020-07-28	38.13	38.36	37.56	38.07	704298
2020-07-29	38.05	38.70	38.05	38.59	521230
2020-07-30	38.38	38.41	38.02	38.33	553479
2020-07-31	38.24	38.51	37.83	38.25	620215
2020-08-03	38.21	38.48	37.85	38.03	800315
2020-08-04	38.05	38.05	37.50	37.65	797725
2020-08-05	37.73	38.42	37.73	38.05	937355
2020-08-06	38.17	38.24	38.01	38.06	543049
2020-08-07	37.73	38.49	37.73	38.49	355013
2020-08-10	38.62	38.99	37.91	38.11	442468
2020-08-11	38.28	38.49	37.46	37.50	436111
2020-08-12	37.62	37.96	37.48	37.66	548954
2020-08-13	37.54	37.97	37.22	37.89	403016
2020-08-14	37.80	38.00	37.68	37.83	255945
2020-08-17	38.10	38.17	37.87	37.98	453793
2020-08-18	37.90	38.30	37.59	38.00	367238
2020-08-19	38.25	38.25	37.68	37.80	233987
2020-08-20	37.50	37.76	37.29	37.47	273269
2020-08-21	37.53	37.64	37.23	37.52	377039
2020-08-24	37.77	37.85	37.50	37.76	274819
2020-08-25	37.85	37.85	37.08	37.71	396785
2020-08-26	37.86	37.86	37.33	37.69	1149950
2020-08-27	37.76	38.30	37.69	38.12	366727
2020-08-28	38.28	38.33	37.73	38.21	344177
2020-08-31	37.93	38.25	37.77	38.06	452569
2020-09-01	38.07	38.39	38.01	38.15	462966
2020-09-02	38.20	39.63	38.07	39.49	951380
2020-09-03	39.49	39.69	38.23	38.30	691811
2020-09-04	38.51	38.65	37.25	38.47	315811
2020-09-08	38.18	38.18	36.89	36.91	391440
2020-09-09	37.26	37.85	37.12	37.17	421137
2020-09-10	37.12	37.27	36.74	36.76	336550
2020-09-11	36.76	37.48	36.60	37.19	436693
2020-09-14	37.32	37.44	36.64	36.71	501169
2020-09-15	36.95	37.19	36.56	36.84	486966
2020-09-16	37.07	37.36	36.69	36.75	481423
2020-09-17	36.31	36.79	35.97	36.69	685354
2020-09-18	36.85	37.14	36.64	36.92	1002753
2020-09-21	36.49	36.52	35.24	35.50	464288
2020-09-22	35.27	36.02	35.07	35.94	415502
2020-09-23	35.74	35.96	35.42	35.48	370419
2020-09-24	35.42	36.07	35.27	35.83	344079
2020-09-25	35.63	36.71	35.63	36.59	417710
2020-09-28	36.87	36.97	36.15	36.79	342272
2020-09-29	36.86	36.90	36.16	36.71	235402
2020-09-30	36.68	37.14	36.25	36.77	365258
2020-10-01	36.92	37.17	36.55	36.72	305407
2020-10-02	36.21	37.25	36.21	37.01	251294
2020-10-05	37.06	37.63	37.06	37.58	437115
2020-10-06	37.77	37.99	37.42	37.50	390859
2020-10-07	37.61	38.15	37.57	38.03	492913
2020-10-08	38.19	38.65	38.06	38.63	272554
2020-10-09	38.59	39.14	38.51	38.70	416117
2020-10-12	38.82	40.44	38.75	39.60	1046785
2020-10-13	39.46	39.97	39.44	39.59	552933
2020-10-14	39.36	39.79	39.10	39.31	673419
2020-10-15	38.90	39.52	38.58	39.48	417915
2020-10-16	39.66	39.97	39.40	39.69	419045
2020-10-19	39.87	39.87	38.46	38.60	467067
2020-10-20	38.87	39.24	38.39	38.62	541060
2020-10-21	39.13	39.48	36.05	36.32	1291145
2020-10-22	35.76	35.91	34.60	35.64	1163459
2020-10-23	36.46	36.65	35.14	35.74	655164
2020-10-26	35.44	35.44	34.67	35.21	369984
2020-10-27	35.06	35.57	34.93	35.37	685228
2020-10-28	34.84	35.26	34.53	34.77	644910
2020-10-29	34.62	35.19	34.62	34.95	591978
2020-10-30	34.78	35.08	34.09	34.45	658417
2020-11-02	34.90	35.12	34.56	34.77	477673
2020-11-03	35.03	35.45	34.89	35.14	662764
2020-11-04	35.18	35.67	34.90	35.29	271239
2020-11-05	35.62	36.10	35.60	35.89	299425
2020-11-06	36.06	36.16	35.71	36.01	281481
2020-11-09	37.23	37.32	34.11	34.27	834976
2020-11-10	34.29	34.99	33.97	34.97	484822
2020-11-11	35.01	35.69	34.73	35.14	526018
2020-11-12	34.93	35.07	34.43	34.94	389088
2020-11-13	34.94	35.53	34.91	35.24	298624
2020-11-16	35.46	35.72	35.26	35.59	470823
2020-11-17	35.40	35.64	35.05	35.14	524577
2020-11-18	35.09	35.49	34.80	35.09	726244
2020-11-19	35.00	35.18	34.39	34.48	562160
2020-11-20	34.41	34.64	34.12	34.35	864690
2020-11-23	34.53	34.89	34.44	34.58	421501
2020-11-24	34.00	34.97	33.70	34.60	715282
2020-11-25	34.76	34.76	33.95	34.00	297996
2020-11-27	34.06	34.24	33.87	34.13	130037
2020-11-30	33.98	34.24	33.77	33.80	513541
2020-12-01	33.98	34.53	33.62	34.41	366507
2020-12-02	34.25	34.54	33.84	34.01	307963
2020-12-03	34.64	34.64	33.93	34.02	363442
2020-12-04	34.68	34.93	34.28	34.87	444293
2020-12-07	34.93	35.16	34.78	35.00	440329
2020-12-08	35.00	35.22	34.85	34.95	310446
2020-12-09	35.00	35.43	35.00	35.40	307854
2020-12-10	35.48	35.68	35.18	35.27	384058
2020-12-11	35.07	35.62	35.05	35.47	329476
2020-12-14	35.86	36.06	35.32	35.40	477582
2020-12-15	35.49	35.91	35.22	35.85	307862
2020-12-16	35.99	36.47	35.92	36.31	482338
2020-12-17	36.48	36.92	36.23	36.46	471551
2020-12-18	36.61	36.96	36.40	36.56	1038400
2020-12-21	36.04	36.43	35.72	36.38	264272
2020-12-22	36.28	36.75	36.13	36.32	269299
2020-12-23	36.23	36.73	36.23	36.49	372168
2020-12-24	36.64	36.96	36.55	36.85	111457
2020-12-28	36.85	36.99	36.40	36.57	210233
2020-12-29	36.72	36.89	36.52	36.56	221447
2020-12-30	36.58	37.16	36.58	37.05	282296
2020-12-31	36.95	37.15	36.68	37.08	209754
2021-01-04	37.30	37.48	36.39	36.61	328552
2021-01-05	36.64	37.11	36.64	36.93	417675
2021-01-06	36.93	38.57	36.93	38.39	437236
2021-01-07	37.70	38.11	37.38	37.96	493883
2021-01-08	37.95	37.96	36.87	37.21	300934
2021-01-11	36.91	37.43	36.91	37.10	294597
2021-01-12	37.20	37.38	36.79	37.21	456401
2021-01-13	37.21	37.29	36.27	36.62	331629
2021-01-14	36.79	36.79	35.67	36.28	472150
2021-01-15	36.30	36.55	36.01	36.07	343199
2021-01-19	36.34	36.43	35.81	36.18	341221
2021-01-20	36.12	36.81	36.12	36.75	696698
2021-01-21	36.89	37.12	36.74	36.92	403550
2021-01-22	36.94	37.61	36.55	37.40	576943
2021-01-25	37.54	37.75	36.66	36.72	425459
2021-01-26	36.76	36.82	35.82	36.28	446555
2021-01-27	38.18	38.74	35.81	35.93	1234982
2021-01-28	36.75	37.22	35.61	35.95	869204
2021-01-29	36.01	36.72	35.82	36.43	678751
2021-02-01	36.94	37.55	36.47	37.41	718106
2021-02-02	37.59	38.28	37.18	37.22	805258
2021-02-03	37.51	37.61	36.76	36.85	354035
2021-02-04	36.72	37.05	36.09	36.93	416331
2021-02-05	37.05	37.80	36.96	37.69	356210
2021-02-08	37.83	38.51	37.75	38.40	355226
2021-02-09	38.54	38.79	38.17	38.30	249278
2021-02-10	38.51	38.74	37.88	38.73	324261
2021-02-11	38.80	38.91	38.12	38.21	313318
2021-02-12	38.22	38.79	38.22	38.78	247555
2021-02-16	38.70	38.82	38.19	38.42	197515
2021-02-17	38.43	38.75	38.21	38.23	335475
2021-02-18	38.18	38.76	38.04	38.57	401461
2021-02-19	38.79	38.91	38.36	38.68	468457
2021-02-22	38.39	38.65	38.08	38.13	618867
2021-02-23	37.96	38.68	37.79	38.58	423013
2021-02-24	38.93	39.20	38.42	38.70	439820
2021-02-25	38.73	38.91	38.10	38.17	332356
2021-02-26	38.25	38.49	37.52	37.56	503054
2021-03-01	37.65	39.00	37.65	38.81	362000
2021-03-02	38.71	39.42	38.55	39.12	285419
2021-03-03	39.02	39.46	38.75	39.04	294670
2021-03-04	39.14	39.44	38.27	38.79	472306
2021-03-05	39.13	40.47	38.92	40.38	571194
2021-03-08	40.38	41.85	40.00	41.73	524600
2021-03-09	41.63	42.83	41.63	42.51	489987
2021-03-10	42.50	42.50	41.59	42.30	485225
2021-03-11	42.25	42.47	41.10	41.27	362902
2021-03-12	41.38	42.11	41.01	42.01	247149
2021-03-15	42.04	43.21	41.89	43.18	372173
2021-03-16	43.04	43.11	42.54	42.94	220070
2021-03-17	43.03	43.12	42.22	42.79	311955
2021-03-18	42.51	42.74	42.04	42.17	577250
2021-03-19	42.32	42.37	41.30	41.48	1005488
2021-03-22	41.79	42.50	40.70	42.21	338955
2021-03-23	42.30	42.49	41.51	41.61	303953
2021-03-24	41.62	42.36	41.51	41.89	239558
2021-03-25	41.98	43.00	41.68	42.85	319103
2021-03-26	43.11	43.18	42.56	43.01	246303
2021-03-29	42.67	43.71	42.49	43.42	373268
2021-03-30	43.27	43.46	42.53	42.72	464756
2021-03-31	42.71	42.94	42.01	42.03	434228
2021-04-01	40.65	42.57	40.65	41.99	389052
2021-04-05	42.32	42.40	41.78	42.36	385812
2021-04-06	42.05	42.72	41.86	42.69	180011
2021-04-07	42.80	42.93	41.93	42.05	211472
2021-04-08	42.14	42.32	41.91	42.05	271076
2021-04-09	42.24	42.47	41.93	42.11	284063
2021-04-12	42.42	42.50	41.96	42.28	248441
2021-04-13	42.07	42.46	42.03	42.33	241381
2021-04-14	42.18	42.53	41.79	42.25	324291
2021-04-15	42.29	42.75	41.58	42.47	174035
2021-04-16	42.76	43.63	42.75	43.55	309166
2021-04-19	43.74	43.74	43.08	43.71	308135
2021-04-20	43.72	44.50	43.52	43.61	339179
2021-04-21	43.73	44.50	43.60	44.18	324487
2021-04-22	44.07	44.23	43.50	43.66	155598
2021-04-23	43.85	44.13	43.56	43.87	182940
2021-04-26	44.11	44.55	43.29	43.31	230096
2021-04-27	43.25	43.53	42.91	43.10	359486
2021-04-28	42.65	43.43	41.22	41.27	538884
2021-04-29	41.14	42.50	41.00	42.32	486410
2021-04-30	42.09	42.50	41.84	42.17	739886
2021-05-03	42.50	42.98	42.15	42.55	440646
2021-05-04	42.69	42.83	42.53	42.66	564254
2021-05-05	42.63	43.43	42.20	43.23	390605
2021-05-06	43.57	43.57	42.68	43.11	406658
2021-05-07	43.09	43.37	42.78	43.22	240634
2021-05-10	43.28	43.73	42.99	43.04	214104
2021-05-11	42.93	43.22	42.54	43.11	287527
2021-05-12	43.01	43.04	42.44	42.45	230968
2021-05-13	42.65	43.85	42.47	43.56	368903
2021-05-14	43.93	44.15	43.24	43.27	301609
2021-05-17	43.43	43.90	43.01	43.82	287101
2021-05-18	43.84	43.96	43.59	43.71	356111
2021-05-19	43.40	43.63	42.51	42.82	385148
2021-05-20	43.37	43.61	42.89	43.26	267618
2021-05-21	43.53	43.53	42.95	43.21	456692
2021-05-24	43.21	43.41	43.02	43.18	217724
2021-05-25	43.30	43.30	42.51	42.59	262636
2021-05-26	42.41	42.67	41.93	42.27	334249
2021-05-27	42.53	42.85	42.05	42.20	343887
2021-05-28	41.97	42.33	41.89	42.13	287498
2021-06-01	42.21	42.69	42.06	42.38	272720
2021-06-02	42.32	42.39	41.86	42.12	231718
2021-06-03	41.91	42.22	41.68	42.14	170125
2021-06-04	42.31	42.49	42.06	42.33	234609
2021-06-07	42.29	42.59	41.31	41.45	293436
2021-06-08	41.64	41.67	41.04	41.45	209352
2021-06-09	41.36	41.70	41.13	41.59	283164
2021-06-10	41.75	42.25	41.65	42.15	331030
2021-06-11	42.27	42.59	42.16	42.57	269641
2021-06-14	42.63	42.82	41.87	42.09	348437
2021-06-15	42.08	42.42	41.80	42.25	378565
2021-06-16	42.25	42.42	41.69	41.75	352785
2021-06-17	41.70	41.80	40.79	41.13	366702
2021-06-18	40.74	40.96	40.42	40.51	554839
2021-06-21	40.90	41.36	40.77	40.99	314746
2021-06-22	41.06	42.03	41.06	41.65	948243
2021-06-23	41.72	41.94	40.96	41.26	2134972
2021-06-24	41.24	41.24	40.35	40.93	401140
2021-06-25	41.04	41.77	41.02	41.64	640587
2021-06-28	41.54	41.54	40.99	41.20	250825
2021-06-29	41.43	41.46	40.87	41.17	257310
2021-06-30	41.21	41.67	41.17	41.50	475974
2021-07-01	41.72	41.86	41.23	41.34	286281
2021-07-02	41.52	41.56	41.02	41.44	215904
2021-07-06	41.39	41.51	40.94	41.20	468443
2021-07-07	41.26	41.91	41.00	41.61	275913
2021-07-08	41.35	41.61	41.00	41.18	293750
2021-07-09	41.35	41.74	41.18	41.64	280714
2021-07-12	41.58	41.70	41.26	41.44	210700
2021-07-13	41.40	41.67	40.72	40.78	252194
2021-07-14	40.78	41.27	40.47	40.76	249933
2021-07-15	40.58	40.90	40.34	40.82	283008
2021-07-16	40.79	40.98	40.35	40.49	321590
2021-07-19	40.18	40.45	39.50	39.82	342333
2021-07-20	40.03	40.84	39.73	39.82	520057
2021-07-21	40.03	40.35	39.47	39.52	278147
2021-07-22	39.50	39.50	38.81	39.14	306657
2021-07-23	39.29	39.29	38.37	39.04	257834
2021-07-26	38.92	39.58	38.92	39.57	301684
2021-07-27	39.51	40.11	39.21	39.36	429788
2021-07-28	39.69	40.50	38.99	39.89	444962
2021-07-29	39.77	40.52	39.70	40.13	409679
2021-07-30	39.97	40.62	39.86	40.52	516600
2021-08-02	40.52	41.14	39.69	39.77	550821
2021-08-03	39.95	40.22	39.58	39.85	211143
2021-08-04	39.71	39.88	39.02	39.50	266648
2021-08-05	39.52	39.75	39.23	39.62	308749
2021-08-06	40.16	40.30	39.61	39.68	252376
2021-08-09	39.60	40.29	39.43	40.25	262426
2021-08-10	40.37	41.34	40.29	41.05	332048
2021-08-11	41.19	41.62	40.88	41.52	358536
2021-08-12	41.66	41.73	41.26	41.36	151787
2021-08-13	41.36	41.79	41.33	41.77	159856
2021-08-16	41.70	42.49	41.35	42.46	336149
2021-08-17	42.40	42.40	41.50	41.82	709109
2021-08-18	41.72	42.12	41.57	41.70	254787
2021-08-19	41.34	41.78	41.21	41.30	232816
2021-08-20	41.30	41.89	41.28	41.69	256956
2021-08-23	41.89	41.89	41.43	41.56	248495
2021-08-24	40.24	42.32	40.24	42.03	306845
2021-08-25	41.94	42.75	41.92	42.46	466332
2021-08-26	42.43	42.66	42.11	42.14	204888
2021-08-27	42.13	42.59	42.05	42.36	337645
2021-08-30	42.58	43.07	42.38	42.76	195390
2021-08-31	42.65	42.97	42.29	42.43	229656
2021-09-01	41.70	42.65	41.70	42.46	150421
2021-09-02	42.43	42.88	42.27	42.85	249753
2021-09-03	42.77	43.02	42.72	42.85	197192
2021-09-07	42.83	42.85	41.66	41.67	219639
2021-09-08	41.59	41.97	41.40	41.87	191102
2021-09-09	41.82	42.06	41.07	41.12	196701
2021-09-10	40.84	41.62	40.58	41.18	262965
2021-09-13	41.58	41.58	40.51	40.64	201310
2021-09-14	40.58	40.58	39.84	40.23	269113
2021-09-15	40.29	41.20	39.93	40.93	369129
2021-09-16	41.11	41.72	40.58	40.76	381923
2021-09-17	40.58	40.58	39.26	39.46	1334647
2021-09-20	38.90	39.83	38.84	39.72	676925
2021-09-21	40.05	40.30	39.60	39.65	373738
2021-09-22	39.91	39.91	39.28	39.35	378558
2021-09-23	39.39	40.00	39.22	39.26	224476
2021-09-24	39.08	39.43	38.82	38.88	314018
2021-09-27	38.79	39.29	38.70	38.87	286395
2021-09-28	38.86	39.17	38.70	38.73	305753
2021-09-29	38.66	39.19	38.66	38.74	324032
2021-09-30	38.81	38.92	38.11	38.36	513388
2021-10-01	37.84	38.09	37.10	37.65	1056021
2021-10-04	37.91	38.94	37.91	38.45	473565
2021-10-05	38.47	39.04	38.23	38.83	378626
2021-10-06	38.91	40.03	38.73	39.96	647853
2021-10-07	40.02	40.95	40.02	40.72	317772
2021-10-08	40.87	40.87	40.07	40.20	242145
2021-10-11	40.08	40.55	39.71	39.72	713653
2021-10-12	39.65	40.08	39.58	39.79	257324
2021-10-13	39.79	40.00	39.33	39.77	166311
2021-10-14	39.92	40.74	39.66	40.68	240204
2021-10-15	40.90	41.00	40.56	40.61	154878
2021-10-18	40.41	40.65	40.20	40.26	163017
2021-10-19	40.47	40.47	39.98	40.14	234607
2021-10-20	40.28	40.77	40.20	40.59	162800
2021-10-21	40.56	40.69	40.16	40.20	219582
2021-10-22	40.23	40.43	39.98	39.98	167528
2021-10-25	39.88	39.97	39.20	39.38	382944
2021-10-26	39.33	39.76	39.10	39.15	352708
2021-10-27	38.18	40.06	38.18	39.85	1026205
2021-10-28	40.01	40.58	39.97	40.50	448993
2021-10-29	40.38	40.64	39.99	40.20	593018
2021-11-01	40.17	40.33	39.57	40.10	413310
2021-11-02	40.22	40.99	40.00	40.99	331179
2021-11-03	41.25	42.28	40.96	42.27	455504
2021-11-04	42.16	42.25	41.47	41.61	320357
2021-11-05	41.73	42.09	40.97	41.01	594102
2021-11-08	41.24	41.33	40.77	41.03	271959
2021-11-09	41.00	41.69	40.80	41.58	585960
2021-11-10	41.71	42.06	41.12	41.51	230245
2021-11-11	41.55	42.02	41.19	41.99	355250
2021-11-12	42.17	42.53	41.72	42.38	345704
2021-11-15	42.30	42.76	42.17	42.72	332199
2021-11-16	42.83	43.44	42.77	43.16	425139
2021-11-17	43.13	43.32	42.56	43.19	183968
2021-11-18	42.97	43.05	42.19	42.35	376871
2021-11-19	42.20	42.44	41.93	42.20	270188
2021-11-22	42.25	42.59	41.41	42.30	188730
2021-11-23	42.44	42.69	42.14	42.37	206671
2021-11-24	42.72	42.73	42.15	42.27	366549
2021-11-26	41.90	42.82	41.44	42.57	208066
2021-11-29	42.65	43.04	42.49	42.63	267772
2021-11-30	42.30	42.32	41.30	41.47	397343
2021-12-01	41.75	42.30	40.92	41.11	253017
2021-12-02	41.18	42.07	41.18	41.75	222280
2021-12-03	41.73	42.55	41.67	41.86	247010
2021-12-06	42.03	42.99	41.49	42.53	233880
2021-12-07	42.70	42.84	42.11	42.25	239679
2021-12-08	42.34	42.67	41.45	41.76	209820
2021-12-09	41.70	42.12	41.20	41.57	257719
2021-12-10	41.82	43.04	41.61	42.16	207422
2021-12-13	41.99	42.23	41.46	41.70	250510
2021-12-14	41.58	41.96	41.39	41.73	401744
2021-12-15	41.91	42.47	41.70	42.34	268362
2021-12-16	42.38	42.85	42.32	42.48	215754
2021-12-17	42.48	42.83	41.71	42.32	1394533
2021-12-20	41.82	41.82	40.32	41.29	465698
2021-12-21	41.50	42.05	40.75	41.36	201950
2021-12-22	41.33	41.55	41.02	41.31	211786
2021-12-23	41.48	41.62	41.04	41.13	178242
2021-12-27	41.14	41.91	41.11	41.88	143648
2021-12-28	41.94	42.60	41.94	42.46	125420
2021-12-29	42.43	42.94	42.32	42.87	180007
2021-12-30	43.05	43.28	42.50	42.71	211287
2021-12-31	42.71	43.17	42.71	42.84	207696
2022-01-03	42.94	43.01	42.05	42.35	184588
2022-01-04	42.42	43.27	42.22	42.61	309052
2022-01-05	42.86	43.79	42.04	42.89	581333
2022-01-06	42.84	43.18	42.43	42.63	194655
2022-01-07	42.63	42.78	42.27	42.43	234206
2022-01-10	42.40	42.65	41.93	42.49	186725
2022-01-11	42.52	42.62	41.73	42.22	217531
2022-01-12	42.38	42.67	42.01	42.38	180422
2022-01-13	42.43	43.25	42.40	43.08	230218
2022-01-14	42.83	43.02	42.38	42.98	174286
2022-01-18	42.76	42.81	41.93	42.60	371318
2022-01-19	42.65	43.51	42.51	43.35	236386
2022-01-20	43.39	43.39	42.40	42.60	329621
2022-01-21	42.74	42.77	41.85	41.92	387523
2022-01-24	41.58	41.61	40.57	41.31	536315
2022-01-25	41.17	43.38	40.66	41.48	722740
2022-01-26	42.73	43.04	41.59	42.13	440565
2022-01-27	43.13	44.88	42.86	44.30	571745
2022-01-28	44.15	44.59	43.77	44.50	456130
2022-01-31	44.25	44.82	43.83	44.78	346817
2022-02-01	44.97	45.83	44.83	45.48	370589
2022-02-02	45.23	45.41	44.46	44.59	447735
2022-02-03	44.87	45.11	44.19	44.38	213798
2022-02-04	44.16	44.49	43.51	44.13	230443
2022-02-07	44.13	44.28	43.54	43.65	246036
2022-02-08	43.60	44.33	43.45	43.75	374722
2022-02-09	44.01	44.89	43.38	43.50	345658
2022-02-10	43.22	43.70	42.67	43.10	333123
2022-02-11	42.82	43.37	42.40	42.46	370366
2022-02-14	42.83	43.07	42.07	42.63	561955
2022-02-15	42.67	43.33	42.53	42.71	361816
2022-02-16	42.72	43.13	42.53	42.85	275931
2022-02-17	42.73	42.79	42.24	42.67	305255
2022-02-18	42.80	43.38	42.30	42.42	560209
2022-02-22	42.22	42.61	41.73	42.02	422067
2022-02-23	41.85	42.67	41.28	41.72	1206565
2022-02-24	41.20	41.31	40.41	41.18	2628996
2022-02-25	41.48	42.40	41.29	42.15	355922
2022-02-28	41.62	42.27	41.33	41.88	577609
2022-03-01	41.81	42.31	40.59	40.98	617778
2022-03-02	41.04	41.68	40.76	41.17	427891
2022-03-03	41.53	41.79	41.02	41.47	343816
2022-03-04	41.08	41.86	40.89	41.83	368265
2022-03-07	42.10	43.59	42.00	42.40	945925
2022-03-08	42.23	42.78	41.19	41.84	644733
2022-03-09	42.46	43.42	41.83	42.38	489469
2022-03-10	42.04	42.68	41.72	42.61	462070
2022-03-11	42.67	43.43	42.61	42.81	525227
2022-03-14	43.14	44.21	43.06	44.08	425403
2022-03-15	44.27	44.68	44.09	44.53	482901
2022-03-16	44.47	45.15	44.21	44.84	611678
2022-03-17	44.62	45.11	44.07	45.10	324118
2022-03-18	45.09	45.47	44.48	44.99	1013837
2022-03-21	44.97	46.24	44.86	46.10	737724
2022-03-22	46.56	46.98	45.83	46.05	1068454
2022-03-23	45.83	46.43	45.02	45.02	2653473
2022-03-24	45.10	45.30	44.79	45.17	495166
2022-03-25	45.22	46.26	45.22	46.20	496918
2022-03-28	46.13	46.49	45.77	46.13	417194
2022-03-29	46.13	46.35	45.47	46.05	548939
2022-03-30	46.10	46.59	45.71	46.32	251059
2022-03-31	46.32	46.81	46.19	46.23	364780
2022-04-01	46.37	46.63	45.69	46.22	408624
2022-04-04	46.29	46.33	45.46	45.66	525968
2022-04-05	45.47	45.93	45.24	45.36	526697
2022-04-06	45.40	46.41	45.15	46.08	700890
2022-04-07	46.03	46.35	45.38	45.58	336991
2022-04-08	45.68	46.14	45.50	45.80	222207
2022-04-11	45.79	46.27	45.79	45.86	304578
2022-04-12	45.79	46.15	45.10	45.14	416687
2022-04-13	45.31	45.64	44.97	45.62	245961
2022-04-14	45.50	45.83	44.22	45.44	295602
2022-04-18	45.30	46.20	44.37	44.65	291703
2022-04-19	44.81	45.44	44.79	45.32	261481
2022-04-20	45.55	46.16	45.42	46.14	365837
2022-04-21	46.52	46.88	46.06	46.21	273513
2022-04-22	46.03	46.03	45.23	45.31	242106
2022-04-25	45.17	45.36	43.54	44.53	476815
2022-04-26	44.68	44.86	43.59	43.63	518362
2022-04-27	45.81	45.81	43.81	44.41	654449
2022-04-28	44.78	45.09	44.34	44.90	454180
2022-04-29	44.88	45.05	44.25	44.37	511783
2022-05-02	44.98	45.44	44.06	44.50	535374
2022-05-03	44.43	45.45	44.43	45.15	513404
2022-05-04	45.40	46.38	45.35	46.22	496923
2022-05-05	46.10	46.87	45.15	46.60	843371
2022-05-06	46.16	46.41	44.73	45.18	762883
2022-05-09	44.98	45.49	44.38	44.58	505354
2022-05-10	44.85	45.09	43.56	43.85	389448
2022-05-11	43.85	44.67	43.11	43.19	424916
2022-05-12	43.00	43.89	42.77	43.36	414383
2022-05-13	43.39	44.16	43.26	43.50	506187
2022-05-16	43.40	44.09	43.26	43.99	258742
2022-05-17	44.45	44.57	43.84	44.45	311048
2022-05-18	44.17	44.36	43.21	43.35	429401
2022-05-19	43.04	43.25	42.15	42.46	332163
2022-05-20	42.64	42.95	41.96	42.59	452248
2022-05-23	42.68	43.08	42.49	42.75	554140
2022-05-24	42.62	44.41	42.51	43.62	779985
2022-05-25	43.50	43.50	41.38	42.83	3144052
2022-05-26	43.33	44.00	43.14	43.68	485219
2022-05-27	43.64	44.64	43.55	44.63	368841
2022-05-31	44.39	44.45	43.72	43.81	403023
2022-06-01	43.92	44.85	43.39	44.44	513375
2022-06-02	44.53	45.27	44.27	45.13	620445
2022-06-03	45.01	45.72	44.94	45.37	325052
2022-06-06	45.80	45.98	45.07	45.27	353355
2022-06-07	44.99	45.84	44.82	45.75	289942
2022-06-08	45.53	45.70	45.03	45.07	253284
2022-06-09	45.08	45.08	44.31	44.39	399466
2022-06-10	44.05	44.41	43.58	43.68	303308
2022-06-13	42.94	43.01	41.99	42.15	379244
2022-06-14	41.98	42.47	41.49	41.99	524478
2022-06-15	42.17	42.91	40.98	41.54	444197
2022-06-16	40.99	41.05	39.87	40.00	752905
2022-06-17	40.00	40.40	39.78	40.00	1078568
2022-06-21	40.09	40.38	39.66	40.00	675586
2022-06-22	39.98	40.13	39.34	39.78	692322
2022-06-23	39.84	40.30	39.39	40.28	495961
2022-06-24	40.58	42.53	40.58	42.45	987605
2022-06-27	42.35	42.68	42.11	42.60	353983
2022-06-28	42.74	43.93	41.80	41.95	385136
2022-06-29	41.98	42.45	41.54	41.85	273018
2022-06-30	41.35	41.79	40.13	41.35	312649
2022-07-01	41.23	43.07	40.53	42.01	331945
2022-07-05	41.60	41.64	40.27	41.29	372518
2022-07-06	41.27	41.75	40.53	41.20	382555
2022-07-07	41.07	41.58	40.96	40.99	369314
2022-07-08	40.19	40.70	38.72	38.85	1264442
2022-07-11	38.77	39.63	38.59	39.17	568520
2022-07-12	39.42	40.27	38.98	39.85	416405
2022-07-13	39.40	39.90	39.14	39.49	476288
2022-07-14	38.93	39.61	38.79	39.52	367041
2022-07-15	40.11	40.11	39.16	39.33	295474
2022-07-18	39.38	39.79	39.15	39.29	277198
2022-07-19	39.37	40.82	39.37	40.47	310927
2022-07-20	40.38	40.69	40.06	40.64	356650
2022-07-21	40.58	41.23	40.12	41.22	301058
2022-07-22	41.31	41.49	40.90	41.41	270875
2022-07-25	41.48	42.00	41.01	41.35	511184
2022-07-26	41.63	42.40	41.47	42.04	945012
2022-07-27	41.65	44.11	41.65	43.93	2661951
2022-07-28	44.14	44.69	43.53	44.49	551877
2022-07-29	44.54	44.80	44.28	44.50	602279
2022-08-01	44.28	44.78	44.08	44.22	312633
2022-08-02	43.90	44.21	43.57	43.58	413648
2022-08-03	43.79	43.79	43.17	43.56	277041
2022-08-04	43.10	43.31	42.39	42.76	334546
2022-08-05	42.29	42.78	42.17	42.68	317670
2022-08-08	42.90	43.74	42.90	43.39	260388
2022-08-09	43.73	44.71	43.58	44.56	418234
2022-08-10	44.95	46.56	44.93	45.74	639336
2022-08-11	45.60	45.88	45.08	45.12	457327
2022-08-12	45.45	46.80	45.45	46.57	295112
2022-08-15	46.32	47.02	46.26	46.95	303121
2022-08-16	46.75	47.47	46.70	47.36	347545
2022-08-17	47.09	47.09	46.59	46.67	272788
2022-08-18	46.81	47.20	46.33	47.08	325411
2022-08-19	47.09	47.10	46.26	46.65	362793
2022-08-22	46.18	46.38	45.44	45.81	536715
2022-08-23	45.87	46.77	45.80	46.54	811437
2022-08-24	46.63	47.13	46.31	46.97	2616029
2022-08-25	47.10	47.38	46.99	47.31	398740
2022-08-26	47.35	47.71	46.36	46.58	649778
2022-08-29	46.68	47.03	46.17	46.66	387151
2022-08-30	46.66	46.82	45.92	45.97	444613
2022-08-31	45.90	46.00	45.22	45.55	608130
2022-09-01	45.05	45.33	44.85	45.21	446251
2022-09-02	45.94	46.05	44.91	45.06	628919
2022-09-06	45.21	45.65	44.89	45.13	508718
2022-09-07	45.20	46.65	45.03	46.46	632078
2022-09-08	46.12	47.22	45.99	47.20	412171
2022-09-09	47.14	47.70	47.14	47.66	345853
2022-09-12	48.03	48.61	47.82	48.44	465056
2022-09-13	47.76	47.97	47.06	47.33	496486
2022-09-14	47.24	47.63	46.42	46.97	412558
2022-09-15	47.00	47.23	46.65	47.00	331537
2022-09-16	47.03	47.13	45.89	46.47	1061807
2022-09-19	46.04	47.05	46.04	47.01	459554
2022-09-20	46.48	46.48	45.37	45.55	390175
2022-09-21	45.85	46.02	44.79	44.82	383769
2022-09-22	45.02	45.02	43.26	43.30	433086
2022-09-23	42.62	42.92	42.03	42.57	444468
2022-09-26	42.39	42.81	41.79	42.10	567965
2022-09-27	42.38	42.71	40.97	41.46	346438
2022-09-28	41.72	42.82	41.51	42.47	360564
2022-09-29	42.13	42.13	41.38	41.89	383573
2022-09-30	41.86	42.45	41.74	42.04	434311
2022-10-03	42.26	42.83	42.08	42.40	395640
2022-10-04	43.01	44.01	42.94	43.84	455294
2022-10-05	43.35	44.17	43.17	43.87	385911
2022-10-06	43.67	43.78	42.91	43.09	436160
2022-10-07	42.95	43.00	42.01	42.14	307773
2022-10-10	42.42	42.95	42.17	42.82	529068
2022-10-11	42.49	43.35	42.29	42.67	414013
2022-10-12	42.81	42.81	42.30	42.41	310163
2022-10-13	41.95	43.45	41.33	43.20	249491
2022-10-14	43.43	43.59	42.73	42.79	243368
2022-10-17	43.32	44.04	43.32	43.95	350789
2022-10-18	44.68	44.98	44.20	44.74	361590
2022-10-19	44.53	44.80	43.83	44.36	213495
2022-10-20	44.39	44.66	43.34	43.68	240531
2022-10-21	43.87	45.27	43.65	44.97	369828
2022-10-24	45.28	45.79	44.85	45.09	349724
2022-10-25	44.16	45.14	43.46	44.94	587053
2022-10-26	46.99	47.33	45.19	46.69	573132
2022-10-27	46.64	47.48	46.62	46.77	319346
2022-10-28	47.05	48.00	46.96	47.72	401922
2022-10-31	47.48	47.60	46.99	47.36	412846
2022-11-01	47.63	48.01	46.90	47.00	313771
2022-11-02	47.04	47.37	45.98	45.99	282705
2022-11-03	45.56	46.52	45.56	46.20	298268
2022-11-04	46.95	47.85	46.80	47.79	407851
2022-11-07	47.96	48.37	47.68	48.36	344611
2022-11-08	48.64	49.99	48.64	49.50	251652
2022-11-09	49.42	49.75	48.64	48.71	275341
2022-11-10	50.09	50.41	49.44	49.75	410486
2022-11-11	50.07	50.18	48.82	49.05	462776
2022-11-14	49.08	50.04	48.90	49.03	334693
2022-11-15	49.67	50.01	49.32	49.43	207698
2022-11-16	49.49	50.18	49.48	49.90	255731
2022-11-17	49.25	50.07	49.25	49.83	243297
2022-11-18	50.40	51.10	50.40	50.79	539281
2022-11-21	50.67	51.79	50.50	51.71	302296
2022-11-22	51.91	52.71	51.87	52.29	447329
2022-11-23	52.03	53.30	52.03	53.10	273626
2022-11-25	53.14	53.80	52.76	53.11	144013
2022-11-28	52.71	53.08	51.98	52.09	301552
2022-11-29	51.82	52.57	51.69	52.06	303242
2022-11-30	51.91	53.05	51.41	52.90	536882
2022-12-01	53.16	53.30	52.43	53.19	366213
2022-12-02	52.83	54.59	52.83	54.18	221653
2022-12-05	53.77	53.87	53.42	53.68	233646
2022-12-06	53.64	54.01	53.34	53.70	360731
2022-12-07	53.50	54.44	53.04	53.09	619588
2022-12-08	53.43	53.45	52.82	53.35	435876
2022-12-09	53.21	53.69	52.63	52.65	393270
2022-12-12	52.79	52.79	52.06	52.49	346125
2022-12-13	53.89	53.90	52.87	53.09	516122
2022-12-14	53.15	54.06	53.02	53.30	299315
2022-12-15	52.96	53.08	52.09	52.14	322345
2022-12-16	51.69	52.62	51.46	52.35	1688851
2022-12-19	52.31	52.45	51.33	51.48	452694
2022-12-20	51.48	51.95	51.16	51.53	327272
2022-12-21	51.85	52.80	51.59	52.75	323447
2022-12-22	52.50	52.95	51.77	52.10	262236
2022-12-23	52.13	52.97	52.11	52.84	208506
2022-12-27	52.83	53.29	52.69	53.09	197816
2022-12-28	53.14	53.32	51.99	52.00	225565
2022-12-29	52.22	52.68	52.22	52.46	232089
2022-12-30	52.34	52.42	51.62	51.84	271063
2023-01-03	52.05	52.24	51.32	51.82	239278
2023-01-04	52.03	52.48	51.27	51.58	530700
2023-01-05	51.79	52.73	51.38	52.72	493486
2023-01-06	53.43	53.44	52.33	52.49	386093
2023-01-09	52.93	52.93	51.98	52.15	447290
2023-01-10	52.20	52.45	51.82	52.26	288339
2023-01-11	52.50	52.71	51.91	52.06	304403
2023-01-12	52.45	52.47	51.60	52.47	410498
2023-01-13	52.44	52.92	52.33	52.73	335694
2023-01-17	53.02	53.52	52.24	52.38	347637
2023-01-18	52.43	52.54	51.18	51.26	402020
2023-01-19	51.01	51.34	50.73	50.82	381746
2023-01-20	51.07	51.17	50.65	51.08	421190
2023-01-23	51.10	51.14	50.24	50.40	384455
2023-01-24	50.05	50.80	49.58	50.79	557541
2023-01-25	50.40	53.13	49.50	52.76	1099198
2023-01-26	52.92	53.18	52.18	52.63	554469
2023-01-27	52.36	52.95	52.12	52.39	374743
2023-01-30	52.25	52.99	51.78	52.69	320464
2023-01-31	53.00	53.96	52.76	53.89	545731
2023-02-01	53.41	54.17	53.17	54.04	465971
2023-02-02	53.92	55.29	53.67	55.19	566172
2023-02-03	55.09	55.41	54.52	54.84	448667
2023-02-06	54.60	55.00	54.35	54.89	301519
2023-02-07	54.62	54.62	53.39	54.40	487709
2023-02-08	54.23	54.36	53.63	53.63	362501
2023-02-09	53.96	54.35	53.52	53.53	431645
2023-02-10	53.36	54.00	53.04	53.75	312703
2023-02-13	53.95	54.23	53.61	54.05	333375
2023-02-14	54.09	54.57	53.77	53.78	297730
2023-02-15	53.40	54.51	53.32	54.32	283776
2023-02-16	53.80	54.12	53.56	53.57	331622
2023-02-17	53.70	53.97	53.53	53.74	585160
2023-02-21	53.43	53.43	52.54	52.78	385423
2023-02-22	53.28	53.54	52.97	53.20	324002
2023-02-23	53.42	53.79	52.84	53.48	157816
2023-02-24	53.07	53.61	52.83	53.42	168647
2023-02-27	53.76	54.24	53.32	53.40	316612
2023-02-28	53.43	54.13	53.37	53.40	336929
2023-03-01	53.26	53.93	52.83	53.93	324375
2023-03-02	53.76	54.13	53.55	54.04	308226
2023-03-03	54.31	54.67	53.83	54.67	291077
2023-03-06	54.50	54.62	53.12	53.30	588357
2023-03-07	53.23	53.44	52.57	53.11	281256
2023-03-08	52.98	53.35	52.31	52.88	283327
2023-03-09	52.91	53.08	52.15	52.25	363811
2023-03-10	52.07	52.21	51.35	51.54	506716
2023-03-13	51.08	52.10	50.88	51.14	385863
2023-03-14	51.98	52.34	51.46	52.23	451224
2023-03-15	51.33	51.82	50.32	50.82	462344
2023-03-16	50.40	51.46	50.09	51.24	343765
2023-03-17	50.93	51.24	50.25	50.50	909730
2023-03-20	51.10	52.26	51.10	51.98	341756
2023-03-21	52.64	52.69	51.56	51.96	274952
2023-03-22	51.94	52.65	51.38	51.45	342601
2023-03-23	51.33	51.78	50.56	50.78	294642
2023-03-24	50.29	51.43	49.88	51.28	191077
2023-03-27	51.55	52.06	51.31	51.60	260604
2023-03-28	51.48	52.26	51.33	52.23	254813
2023-03-29	52.55	52.71	52.01	52.37	394845
2023-03-30	52.61	52.98	52.39	52.66	270411
2023-03-31	52.99	53.85	52.65	53.67	472420
2023-04-03	53.72	54.07	53.18	53.54	380156
2023-04-04	53.55	53.55	52.17	52.49	344792
2023-04-05	52.60	52.69	51.44	52.06	534200
2023-04-06	52.14	52.39	51.95	52.36	366758
2023-04-10	51.81	52.52	51.81	52.41	340235
2023-04-11	52.77	52.79	52.27	52.44	339283
2023-04-12	52.60	52.73	51.81	51.96	367877
2023-04-13	52.04	52.49	51.69	52.39	219815
2023-04-14	52.21	52.53	51.70	51.98	215053
2023-04-17	52.12	52.49	51.79	52.49	195145
2023-04-18	52.58	52.87	52.27	52.83	214021
2023-04-19	52.91	53.57	52.64	53.39	326165
2023-04-20	53.64	54.15	53.22	54.12	363672
2023-04-21	54.43	54.43	53.73	54.08	376423
2023-04-24	53.94	54.92	53.94	54.29	426980
2023-04-25	53.88	54.16	53.38	53.39	499004
2023-04-26	51.81	52.43	47.79	48.53	1368094
2023-04-27	48.81	49.05	47.73	48.36	806141
2023-04-28	48.58	49.53	48.30	49.26	707550
2023-05-01	49.26	50.18	49.22	49.63	440960
2023-05-02	49.28	49.28	47.98	48.60	515199
2023-05-03	48.53	49.12	47.64	47.77	610109
2023-05-04	47.90	48.14	47.15	47.25	483271
2023-05-05	47.49	48.28	47.49	48.00	253479
2023-05-08	48.11	48.24	47.62	47.88	239134
2023-05-09	47.81	47.81	46.83	47.10	335124
2023-05-10	47.33	47.78	46.70	47.77	483689
2023-05-11	47.58	48.25	47.47	48.24	472313
2023-05-12	48.42	48.79	47.75	48.28	321836
2023-05-15	48.34	48.52	47.67	47.84	439681
2023-05-16	47.73	47.73	46.76	47.34	424279
2023-05-17	47.39	47.81	46.93	47.75	401065
2023-05-18	47.57	47.57	46.49	47.33	455637
2023-05-19	47.92	47.99	47.32	47.61	346134
2023-05-22	47.44	47.62	46.70	47.49	273037
2023-05-23	47.29	47.69	47.07	47.14	383026
2023-05-24	47.00	47.00	46.32	46.36	529853
2023-05-25	46.13	46.53	45.79	46.35	466697
2023-05-26	46.55	46.61	46.12	46.45	406983
2023-05-30	46.43	46.66	45.89	45.95	286215
2023-05-31	45.83	45.99	44.96	44.99	550721
2023-06-01	45.01	45.01	44.36	44.45	461548
2023-06-02	45.01	45.76	45.01	45.76	591160
2023-06-05	45.67	45.65	45.03	45.76	615294
2023-06-06	45.12	45.60	44.92	45.40	554571
2023-06-07	45.59	46.92	45.27	46.67	657958
2023-06-08	46.76	47.96	46.47	47.88	816534
2023-06-09	47.80	47.97	46.67	46.89	510011
2023-06-12	46.99	47.42	46.31	47.33	508635
2023-06-13	47.30	48.07	47.25	47.60	386855
2023-06-14	47.53	47.89	46.77	47.00	320368
2023-06-15	46.95	47.56	46.86	47.44	351776
2023-06-16	47.70	47.84	47.01	47.64	691160
2023-06-20	47.25	47.25	46.16	46.27	570851
2023-06-21	46.26	46.58	45.75	46.24	433145
2023-06-22	46.21	46.56	45.69	46.30	396456
2023-06-23	45.85	46.18	45.54	45.75	556049
2023-06-26	46.30	46.96	45.61	46.53	524906
2023-06-27	46.84	47.99	46.75	47.82	959961
2023-06-28	47.60	47.60	46.59	46.86	2578106
2023-06-29	46.67	47.34	46.53	47.15	536994
2023-06-30	47.16	47.21	46.43	46.89	682268
2023-07-03	46.55	47.70	46.55	47.45	253704
2023-07-05	47.23	47.23	45.77	45.85	391620
2023-07-06	45.61	46.30	45.34	46.27	473385
2023-07-07	46.17	47.33	46.17	47.02	678710
2023-07-10	46.23	47.09	46.05	46.57	443747
2023-07-11	46.71	46.98	46.26	46.94	276065
2023-07-12	47.39	48.13	47.30	47.91	377745
2023-07-13	47.86	48.12	47.42	47.44	347561
2023-07-14	47.48	47.48	46.64	47.18	423751
2023-07-17	47.02	47.40	46.76	46.87	261618
2023-07-18	46.87	47.53	46.59	47.13	391745
2023-07-19	47.25	47.70	47.09	47.52	360292
2023-07-20	47.84	48.22	47.52	47.79	421242
2023-07-21	47.84	48.32	47.39	48.04	448045
2023-07-24	48.03	48.29	47.72	48.07	283102
2023-07-25	48.08	48.84	47.73	48.84	558035
2023-07-26	43.67	45.33	41.32	42.87	3063055
2023-07-27	43.09	43.64	42.90	43.37	1690382
2023-07-28	43.70	44.55	43.52	44.13	1089055
2023-07-31	44.06	44.37	43.56	43.85	883989
2023-08-01	43.40	44.10	43.00	44.00	685826
2023-08-02	43.81	44.23	43.56	43.77	737834
2023-08-03	43.87	44.70	43.61	43.96	684507
2023-08-04	43.93	44.37	43.76	43.93	476240
2023-08-07	43.96	44.32	43.77	44.26	483703
2023-08-08	43.85	44.66	43.83	44.42	658803
2023-08-09	44.62	45.34	44.56	45.03	557957
2023-08-10	45.06	45.46	44.70	45.08	929772
2023-08-11	45.10	45.31	44.43	45.08	480449
2023-08-14	44.99	45.16	44.66	45.03	502945
2023-08-15	44.64	45.05	44.47	44.51	780330
2023-08-16	44.39	45.05	44.39	44.67	665205
2023-08-17	44.71	45.16	44.67	44.88	588156
2023-08-18	44.89	45.04	44.60	44.76	828226
2023-08-21	44.70	44.85	44.21	44.53	917724
2023-08-22	44.58	44.84	44.33	44.33	731052
2023-08-23	44.31	44.79	44.22	44.53	635702
2023-08-24	44.35	45.06	44.15	44.75	444402
2023-08-25	44.91	45.18	44.71	44.96	555367
2023-08-28	45.03	45.62	44.96	45.18	494735
2023-08-29	45.15	45.57	44.89	45.54	439753
2023-08-30	45.70	45.94	45.42	45.35	570507
2023-08-31	45.49	45.55	44.99	45.13	512034
2023-09-01	45.32	45.49	44.94	44.95	559574
2023-09-05	44.68	44.68	43.43	43.44	643747
2023-09-06	43.46	43.60	42.75	43.28	782910
2023-09-07	43.05	43.50	42.27	42.31	798030
2023-09-08	42.33	42.83	42.25	42.65	583298
2023-09-11	42.95	43.04	42.44	42.52	425373
2023-09-12	42.60	43.28	42.50	43.10	508252
2023-09-13	43.36	43.36	42.97	43.22	513664
2023-09-14	43.62	44.02	43.44	44.00	380041
2023-09-15	44.02	44.13	43.66	44.00	1496509
2023-09-18	44.11	44.38	43.75	44.21	328267
2023-09-19	44.27	44.35	43.98	44.02	430223
2023-09-20	44.13	44.56	44.00	44.07	477924
2023-09-21	44.17	44.25	43.70	43.71	485543
2023-09-22	43.94	43.95	43.31	43.45	423319
2023-09-25	43.25	43.50	43.10	43.35	441506
2023-09-26	43.10	43.39	42.49	42.57	555241
2023-09-27	42.88	42.97	42.38	42.68	478223
2023-09-28	42.83	43.43	42.76	43.16	372629
2023-09-29	43.49	43.59	43.04	43.11	375141
2023-10-02	42.91	43.04	42.30	42.54	551412
2023-10-03	42.30	42.62	42.15	42.34	554447
2023-10-04	42.46	42.91	42.23	42.63	775209
2023-10-05	42.66	42.91	41.71	41.72	426841
2023-10-06	41.68	41.72	40.59	41.15	707227
2023-10-09	41.23	42.15	41.07	42.12	603949
2023-10-10	42.28	42.41	41.67	41.68	386860
2023-10-11	41.86	42.22	41.49	41.81	336135
2023-10-12	41.72	41.72	40.04	40.08	439464
2023-10-13	40.29	40.59	40.04	40.29	425499
2023-10-16	40.64	41.42	40.40	41.35	761703
2023-10-17	41.06	42.11	40.96	42.05	586663
2023-10-18	41.62	41.96	41.35	41.65	562400
2023-10-19	41.25	41.67	40.86	41.00	518976
2023-10-20	41.17	41.42	40.79	40.87	677803
2023-10-23	40.74	41.00	39.52	39.66	902467
2023-10-24	39.92	41.25	39.71	41.22	872958
2023-10-25	40.67	40.84	38.11	38.84	1377746
2023-10-26	38.79	40.38	38.67	39.84	953291
2023-10-27	39.61	39.88	39.30	39.43	591023
2023-10-30	39.76	39.98	39.42	39.79	444450
2023-10-31	39.84	40.28	39.67	40.06	571244
2023-11-01	40.32	40.89	39.91	40.74	1060948
2023-11-02	41.03	41.62	40.87	41.37	530764
2023-11-03	41.90	42.75	41.75	42.38	421287
2023-11-06	42.00	42.04	41.56	41.70	385620
2023-11-07	41.49	41.72	41.31	41.37	361405
2023-11-08	41.52	41.60	41.13	41.32	314841
2023-11-09	41.55	41.55	40.90	41.13	388518
2023-11-10	41.12	41.20	40.65	40.91	336596
2023-11-13	40.76	40.99	40.01	40.32	542347
2023-11-14	41.00	42.09	40.93	41.80	476079
2023-11-15	41.87	42.42	41.81	42.37	549831
2023-11-16	42.21	42.36	41.72	42.05	447284
2023-11-17	42.35	42.46	41.75	42.16	1144553
2023-11-20	42.22	42.22	41.39	41.75	291633
2023-11-21	41.80	41.96	41.52	41.62	373838
2023-11-22	41.80	42.07	41.65	41.72	230226
2023-11-24	41.84	42.19	41.70	42.10	107151
2023-11-27	41.87	41.96	41.42	41.49	493196
2023-11-28	41.58	41.72	40.88	41.01	613677
2023-11-29	41.32	41.67	41.21	41.33	383369
2023-11-30	41.47	41.96	41.07	41.72	743463
2023-12-01	41.64	43.10	41.64	42.85	496353
2023-12-04	42.63	43.36	42.63	43.36	682969
2023-12-05	43.14	43.14	42.17	42.34	405237
2023-12-06	42.44	43.29	42.38	42.63	486677
2023-12-07	42.59	42.84	42.32	42.84	236515
2023-12-08	42.66	42.88	42.27	42.32	401072
2023-12-11	42.18	42.46	42.04	42.33	402919
2023-12-12	42.24	42.24	41.64	41.87	556478
2023-12-13	41.83	43.74	41.77	43.50	684038
2023-12-14	44.19	44.69	44.01	44.46	645487
2023-12-15	44.77	44.79	43.84	44.22	1880297
2023-12-18	44.44	44.65	44.08	44.59	578437
2023-12-19	44.91	45.45	44.74	44.95	584302
2023-12-20	44.96	45.21	44.55	44.61	553000
2023-12-21	44.96	45.41	44.86	45.29	436893
2023-12-22	45.40	45.81	45.07	45.46	377136
2023-12-26	45.47	46.18	45.40	45.80	326085
2023-12-27	45.71	46.11	45.55	45.77	386700
2023-12-28	45.77	45.89	45.37	45.61	337260
2023-12-29	45.53	45.69	45.20	45.25	335820
2024-01-02	44.95	45.82	44.95	45.34	291854
2024-01-03	44.58	44.63	43.72	44.05	491317
2024-01-04	43.94	44.57	43.90	44.41	444567
2024-01-05	44.16	45.32	44.01	44.81	695811
2024-01-08	44.57	45.03	44.53	44.80	331062
2024-01-09	44.53	44.60	44.23	44.38	267119
2024-01-10	44.11	44.31	43.91	43.95	276987
2024-01-11	43.98	44.27	43.62	43.70	495843
2024-01-12	44.10	44.19	43.25	43.43	331353
2024-01-16	43.20	43.20	42.75	42.87	294516
2024-01-17	42.50	42.87	42.43	42.85	373970
2024-01-18	42.75	42.80	42.29	42.66	360888
2024-01-19	42.92	43.19	42.42	43.15	303576
2024-01-22	43.21	43.62	43.14	43.54	275183
2024-01-23	43.93	44.25	43.65	43.87	664431
2024-01-24	44.11	44.11	43.36	43.45	505029
2024-01-25	44.10	44.21	43.55	43.98	388640
2024-01-26	44.22	44.50	43.72	43.80	547757
2024-01-29	43.66	43.66	43.06	43.54	623358
2024-01-30	43.51	43.91	43.09	43.64	568813
2024-01-31	47.12	47.50	45.47	45.94	1569758
2024-02-01	46.39	46.59	45.26	46.37	994240
2024-02-02	46.13	46.13	44.95	45.25	665902
2024-02-05	44.72	45.04	44.20	44.71	667403
2024-02-06	44.62	44.74	44.20	44.39	655174
2024-02-07	44.64	44.64	43.57	44.05	581462
2024-02-08	43.91	44.49	43.79	44.42	410901
2024-02-09	44.61	44.89	44.26	44.84	386882
2024-02-12	45.00	45.77	45.00	45.64	342535
2024-02-13	44.93	45.37	44.20	44.28	764290
2024-02-14	44.30	44.44	44.01	44.26	478096
2024-02-15	44.39	44.88	44.30	44.45	612367
2024-02-16	44.38	44.58	43.92	43.96	688778
2024-02-20	43.90	44.29	43.73	44.08	668268
2024-02-21	44.02	44.60	44.02	44.52	478197
2024-02-22	44.58	44.79	44.38	44.63	676000
2024-02-23	44.85	45.64	44.74	45.60	381099
2024-02-26	45.42	45.63	44.36	44.47	474429
2024-02-27	44.60	44.79	44.09	44.10	357656
2024-02-28	44.10	44.47	43.92	43.99	399589
2024-02-29	43.98	44.28	43.75	43.91	677758
2024-03-01	43.87	44.13	43.68	43.72	438515
2024-03-04	43.92	44.02	43.35	43.37	707965
2024-03-05	43.14	43.61	42.96	43.29	801465
2024-03-06	43.48	43.58	42.90	43.04	946389
2024-03-07	43.37	43.95	43.21	43.71	892670
2024-03-08	43.91	44.55	43.50	44.27	564436
2024-03-11	44.09	45.05	44.06	44.95	481058
2024-03-12	44.95	44.98	44.21	44.33	508938
2024-03-13	44.45	44.83	44.37	44.51	365478
2024-03-14	44.32	44.44	43.88	44.40	434921
2024-03-15	44.23	44.91	44.23	44.52	992597
2024-03-18	44.52	44.86	43.95	43.98	434520
2024-03-19	43.88	44.37	43.81	44.31	366864
2024-03-20	44.13	44.82	44.13	44.82	451185
2024-03-21	44.87	45.39	44.69	45.28	599858
2024-03-22	45.47	45.57	45.11	45.20	715252
2024-03-25	45.25	45.85	45.24	45.48	372752
2024-03-26	45.57	45.81	45.37	45.73	404956
2024-03-27	45.87	47.19	45.87	47.17	961279
2024-03-28	47.32	48.68	47.32	48.56	1138306
2024-04-01	48.51	48.78	47.99	48.67	1007028
2024-04-02	48.64	48.84	47.98	48.28	713524
2024-04-03	48.15	48.62	47.83	47.96	726169
2024-04-04	48.27	48.59	47.55	47.78	725315
2024-04-05	47.47	48.22	47.45	48.09	624436
2024-04-08	48.37	48.51	48.05	48.27	613560
2024-04-09	48.26	49.21	48.25	49.14	961466
2024-04-10	48.19	49.72	48.14	49.28	954219
2024-04-11	49.40	49.40	48.62	48.68	623617
2024-04-12	48.41	48.51	47.37	47.47	461921
2024-04-15	47.87	48.10	46.92	47.25	452879
2024-04-16	47.14	47.27	46.55	47.05	493908
2024-04-17	47.19	47.52	46.75	46.79	415557
2024-04-18	46.83	46.93	46.43	46.84	336186
2024-04-19	46.69	47.43	46.47	47.40	335906
2024-04-22	47.38	47.78	46.84	47.04	783395
2024-04-23	46.73	47.62	46.73	47.23	383679
2024-04-24	47.21	47.49	46.95	47.32	507047
2024-04-25	46.86	47.28	46.51	47.02	413528
2024-04-26	47.16	47.54	46.95	46.96	485573
2024-04-29	47.19	47.63	47.01	47.29	551842
2024-04-30	46.94	47.06	46.54	46.66	819867
2024-05-01	47.69	48.25	44.28	44.72	1360341
2024-05-02	45.28	46.01	45.00	45.39	1373371
2024-05-03	46.03	46.30	45.87	46.28	704405
2024-05-06	46.76	46.96	46.50	46.64	471436
2024-05-07	46.64	47.31	46.53	47.14	559850
2024-05-08	46.95	47.17	46.42	46.46	490929
2024-05-09	46.70	46.96	46.54	46.81	688229
2024-05-10	46.99	47.86	46.77	47.84	515964
2024-05-13	47.95	48.18	47.38	47.40	516980
2024-05-14	47.73	47.83	47.25	47.56	408465
2024-05-15	47.68	47.68	47.07	47.11	514843
2024-05-16	46.93	47.62	46.81	47.37	383104
2024-05-17	47.47	47.57	47.02	47.22	245218
2024-05-20	47.07	47.12	46.40	46.87	624019
2024-05-21	46.87	47.08	46.64	46.96	645014
2024-05-22	46.79	46.93	46.49	46.68	288063
2024-05-23	46.65	46.65	46.18	46.57	789839
2024-05-24	46.76	46.93	46.09	46.72	794806
2024-05-28	46.87	46.96	46.30	46.63	503114
2024-05-29	46.28	46.40	45.75	46.19	474823
2024-05-30	46.27	46.59	46.07	46.47	483220
2024-05-31	46.56	47.26	46.38	47.06	498583
2024-06-03	47.20	47.56	46.36	46.83	432723
2024-06-04	46.39	46.39	45.65	45.66	552603
2024-06-05	45.62	45.95	45.11	45.76	501995
2024-06-06	45.82	46.19	45.58	46.12	427526
2024-06-07	45.92	46.23	45.69	45.94	396783
2024-06-10	45.70	46.15	45.26	45.79	488185
2024-06-11	45.64	45.81	45.41	45.67	337792
2024-06-12	46.04	46.12	45.19	45.30	492953
2024-06-13	45.19	45.50	44.32	44.39	1187515
2024-06-14	44.11	44.27	43.42	44.12	501974
2024-06-17	44.12	44.20	43.67	44.00	452906
2024-06-18	43.93	44.16	43.80	43.97	415184
2024-06-20	43.88	44.39	43.77	44.24	404693
2024-06-21	44.24	44.51	44.07	44.26	755440
2024-06-24	43.95	44.68	43.95	44.30	342472
2024-06-25	44.35	44.51	43.65	43.86	341689
2024-06-26	43.69	43.76	43.27	43.51	477791
2024-06-27	43.37	43.38	42.45	42.83	1144516
2024-06-28	43.12	43.35	42.11	42.33	1032750
2024-07-01	42.57	42.62	41.65	41.86	518375
2024-07-02	41.79	41.84	41.47	41.81	491195
2024-07-03	41.97	42.09	41.64	41.88	287428
2024-07-05	41.70	41.76	41.14	41.32	1097130
2024-07-08	42.65	42.81	42.20	42.68	846372
2024-07-09	42.18	42.64	41.85	42.35	499182
2024-07-10	42.56	42.90	42.34	42.56	453179
2024-07-11	42.93	43.81	42.56	43.43	532698
2024-07-12	43.72	44.49	43.47	44.28	553770
2024-07-15	44.17	45.02	44.17	44.76	653033
2024-07-16	44.80	45.81	44.80	45.62	373485
2024-07-17	45.65	46.36	45.65	45.75	625420
2024-07-18	45.47	46.29	45.47	45.92	485461
2024-07-19	45.64	45.76	45.12	45.33	426927
2024-07-22	45.27	45.65	44.98	45.55	368698
2024-07-23	45.72	46.05	45.41	45.91	455501
2024-07-24	46.24	46.88	45.98	46.38	660848
2024-07-25	46.33	47.00	46.19	46.98	935532
2024-07-26	47.15	48.22	46.98	47.85	502037
2024-07-29	48.04	48.25	47.61	47.82	571620
2024-07-30	48.01	48.89	47.93	48.74	660401
2024-07-31	48.90	52.11	48.90	51.43	1287805
2024-08-01	52.07	52.84	51.71	52.69	1212621
2024-08-02	52.32	52.65	50.85	51.26	843023
2024-08-05	50.23	50.27	48.38	48.40	1113972
2024-08-06	48.39	49.66	48.33	49.08	881797
2024-08-07	49.42	49.82	48.60	48.71	714480
2024-08-08	48.96	49.42	48.92	49.10	377821
2024-08-09	48.99	49.28	48.49	48.96	391534
2024-08-12	48.96	49.09	48.03	48.48	517056
2024-08-13	48.58	49.34	48.40	49.17	390161
2024-08-14	49.25	49.39	48.82	49.00	303172
2024-08-15	49.48	49.97	49.32	49.63	457377
2024-08-16	49.36	50.35	49.32	50.11	1055133
2024-08-19	50.19	50.50	49.87	49.97	346440
2024-08-20	49.91	50.34	49.84	50.20	453636
2024-08-21	50.32	50.65	50.00	50.65	297081
2024-08-22	50.90	50.99	50.52	50.80	291794
2024-08-23	50.99	51.39	50.65	51.27	273854
2024-08-26	51.60	52.14	51.32	51.35	303276
2024-08-27	51.14	51.19	50.69	50.85	534405
2024-08-28	50.68	51.26	50.61	51.23	585187
2024-08-29	51.54	51.91	51.13	51.78	468464
2024-08-30	51.71	52.41	51.71	52.08	429482
2024-09-03	51.68	52.01	50.88	51.26	692235
2024-09-04	51.12	51.49	50.88	50.91	475816
2024-09-05	51.01	51.08	50.01	50.35	432165
2024-09-06	50.50	50.84	50.12	50.48	499982
2024-09-09	50.49	50.73	49.95	49.95	467495
2024-09-10	50.06	50.45	49.88	49.96	357983
2024-09-11	49.80	49.80	48.75	49.60	282470
2024-09-12	49.97	50.16	49.73	50.00	449742
2024-09-13	50.53	51.05	50.24	50.53	332761
2024-09-16	50.82	51.33	50.67	51.27	394812
2024-09-17	51.46	51.64	51.09	51.40	391185
2024-09-18	51.51	52.05	51.12	51.45	1073630
2024-09-19	52.14	52.26	51.67	52.02	557187
2024-09-20	51.52	51.62	51.01	51.37	708647
2024-09-23	51.47	51.65	51.19	51.33	452333
2024-09-24	51.45	51.80	50.98	51.23	1269053
2024-09-25	51.40	51.62	50.79	50.82	436150
2024-09-26	51.31	52.02	51.09	51.79	295935
2024-09-27	52.12	52.75	51.34	51.55	772155
2024-09-30	51.44	52.53	51.10	52.50	631237
2024-10-01	52.38	52.54	51.95	51.99	371276
2024-10-02	52.06	52.24	51.12	51.60	441041
2024-10-03	51.36	51.57	50.63	50.76	950786
2024-10-04	51.22	51.61	51.12	51.52	425348
2024-10-07	51.22	51.22	50.59	50.97	483708
2024-10-08	50.91	51.16	50.58	50.60	471743
2024-10-09	50.52	51.21	50.41	50.92	358773
2024-10-10	50.85	50.99	50.46	50.89	398702
2024-10-11	51.04	51.91	50.98	51.57	376277
2024-10-14	51.58	52.03	51.53	51.90	392027
2024-10-15	51.81	51.99	51.31	51.46	647796
2024-10-16	51.56	52.16	51.51	51.57	424154
2024-10-17	51.93	52.22	51.69	51.72	283707
2024-10-18	52.02	52.50	51.57	52.45	470145
2024-10-21	52.16	52.18	51.35	51.38	336840
2024-10-22	51.24	51.30	50.77	51.09	306766
2024-10-23	51.13	51.53	50.62	50.95	316337
2024-10-24	50.91	51.39	50.80	50.95	235497
2024-10-25	51.16	51.34	50.83	50.90	389698
2024-10-28	51.18	51.86	51.14	51.16	366565
2024-10-29	50.87	50.99	50.56	50.79	355791
2024-10-30	50.24	52.80	49.99	52.41	941763
2024-10-31	52.45	52.76	51.53	51.74	595487
2024-11-01	51.98	52.69	51.63	52.64	892882
2024-11-04	52.79	53.72	52.79	53.07	888251
2024-11-05	53.00	53.67	52.83	53.09	625180
2024-11-06	55.19	55.24	53.36	53.97	602505
2024-11-07	54.12	54.22	53.36	53.51	396905
2024-11-08	53.60	53.98	53.16	53.64	506773
2024-11-11	54.05	54.53	53.84	54.07	696256
2024-11-12	54.10	54.77	53.89	54.52	585447
2024-11-13	54.53	55.32	54.53	55.13	921165
2024-11-14	55.10	55.29	53.90	53.93	489155
2024-11-15	53.96	54.38	53.46	53.55	492919
2024-11-18	53.53	54.22	53.44	54.20	673203
2024-11-19	53.80	54.77	53.75	54.29	686769
2024-11-20	54.02	54.91	53.97	54.77	779935
2024-11-21	54.77	55.91	54.31	55.60	690914
2024-11-22	55.73	56.78	55.70	56.53	544771
2024-11-25	56.84	57.61	56.84	57.12	660509
2024-11-26	57.13	57.20	56.65	57.17	518728
2024-11-27	57.53	58.14	57.27	57.45	669690
2024-11-29	57.57	57.90	57.46	57.34	329958
2024-12-02	57.24	57.33	56.52	57.22	382660
2024-12-03	57.13	57.24	56.29	56.75	405767
2024-12-04	56.44	56.82	56.16	56.46	486355
2024-12-05	55.96	56.82	55.84	56.43	868091
2024-12-06	56.46	56.67	55.35	55.38	466676
2024-12-09	55.66	56.68	55.36	55.84	638413
2024-12-10	55.97	55.97	55.04	55.14	497431
2024-12-11	55.28	55.35	54.63	54.81	922696
2024-12-12	54.60	55.09	54.38	54.69	634369
2024-12-13	54.31	55.14	54.26	54.82	439697
2024-12-16	54.80	54.95	54.13	54.18	605794
2024-12-17	53.91	54.33	53.18	53.53	864599
2024-12-18	53.59	54.05	51.95	52.16	742055
2024-12-19	52.64	53.09	51.87	51.92	648504
2024-12-20	52.04	53.13	51.63	52.18	7235804
2024-12-23	51.79	52.52	51.41	52.49	604915
2024-12-24	52.39	53.00	52.36	52.96	198251
2024-12-26	52.77	53.15	52.69	52.87	473431
2024-12-27	52.55	53.39	52.44	52.55	513927
2024-12-30	51.93	52.24	51.43	51.73	415272
2024-12-31	51.82	52.29	51.63	52.05	422252
2025-01-02	52.22	52.30	50.85	51.05	477844
2025-01-03	51.01	51.49	50.68	51.01	454263
2025-01-06	51.40	52.09	50.88	50.97	567447
2025-01-07	51.21	51.93	50.97	51.20	455978
2025-01-08	50.98	51.26	50.50	51.06	385968
2025-01-10	50.50	50.82	50.23	50.52	470454
2025-01-13	50.43	51.37	50.43	51.36	408839
2025-01-14	51.34	51.93	51.09	51.90	449781
2025-01-15	52.71	53.09	52.29	52.51	408567
2025-01-16	52.55	52.93	51.91	52.82	511070
2025-01-17	52.99	53.13	52.58	52.61	457182
2025-01-21	52.74	53.38	52.62	53.00	584157
2025-01-22	52.96	52.96	52.28	52.39	579750
2025-01-23	52.46	52.84	52.14	52.53	467068
2025-01-24	52.60	52.86	52.35	52.54	414517
2025-01-27	52.64	53.45	52.64	53.41	600614
2025-01-28	53.19	53.90	52.79	53.01	620397
2025-01-29	56.19	57.61	55.64	55.78	1495403
2025-01-30	56.67	56.67	55.44	56.15	1209010
2025-01-31	56.03	56.56	55.00	55.02	2542741
2025-02-03	54.36	54.87	53.77	54.82	956640
2025-02-04	55.12	55.23	54.39	54.76	737947
2025-02-05	54.83	55.69	54.81	54.98	684577
2025-02-06	55.31	55.66	53.88	54.24	623146
2025-02-07	54.14	54.26	53.66	53.75	500222
2025-02-10	53.67	53.79	53.23	53.30	582161
2025-02-11	53.01	53.30	52.69	52.97	521632
2025-02-12	52.40	52.75	52.11	52.35	456844
2025-02-13	52.66	53.40	52.48	53.20	530300
2025-02-14	53.52	53.87	53.36	53.68	617177
2025-02-18	53.50	54.25	53.04	54.17	640568
2025-02-19	53.76	54.97	53.63	54.73	747090
2025-02-20	54.65	55.52	54.25	55.52	751691
2025-02-21	55.66	55.79	54.30	54.40	798016
2025-02-24	54.53	55.09	54.02	54.52	667024
2025-02-25	54.51	55.52	54.51	55.12	794973
2025-02-26	55.35	55.47	54.44	54.72	719619
2025-02-27	54.28	54.52	53.56	53.58	604134
2025-02-28	53.72	54.33	53.67	54.31	612666
2025-03-03	54.25	54.91	52.51	52.67	715138
2025-03-04	52.19	52.36	51.27	51.37	803720
2025-03-05	51.67	52.70	51.39	51.85	967494
2025-03-06	51.54	52.04	51.03	51.86	829766
2025-03-07	51.84	53.26	51.68	53.01	769583
2025-03-10	52.57	53.26	51.41	51.47	813381
2025-03-11	51.53	51.76	50.41	50.77	837473
2025-03-12	50.67	50.76	48.79	49.33	779325
2025-03-13	49.39	49.77	48.25	48.82	833613
2025-03-14	49.11	49.67	48.76	49.42	672001
2025-03-17	49.37	49.96	49.14	49.83	476932
2025-03-18	49.70	49.78	49.26	49.70	678134
2025-03-19	49.64	50.05	49.31	50.02	673949
2025-03-20	49.61	50.73	49.58	50.35	915067
2025-03-21	49.91	50.11	49.29	49.77	4421878
2025-03-24	50.07	50.44	49.56	50.08	835427
2025-03-25	50.24	50.50	49.74	49.98	686019
2025-03-26	50.14	51.10	49.96	51.03	1015232
2025-03-27	50.96	51.85	50.81	51.49	618212
2025-03-28	51.43	51.70	50.28	50.71	492194
2025-03-31	50.33	51.55	50.22	51.12	680438
2025-04-01	51.17	51.48	50.72	51.30	610954
2025-04-02	50.96	51.63	50.80	51.61	468724
2025-04-03	49.93	50.29	49.12	49.59	716505
2025-04-04	48.12	48.56	46.82	47.82	1099679
2025-04-07	45.99	48.09	45.04	46.00	1929160
2025-04-08	47.07	48.09	44.85	45.48	1491711
2025-04-09	45.19	49.00	44.37	48.68	928935
2025-04-10	47.93	48.38	46.71	47.62	687322
2025-04-11	47.44	49.02	47.16	48.94	731164
2025-04-14	49.56	49.76	49.14	49.54	621414
2025-04-15	49.37	49.72	48.81	49.01	631155
2025-04-16	49.34	49.46	48.52	49.00	632295
2025-04-17	49.21	49.75	49.15	49.31	647798
2025-04-21	49.32	49.41	48.40	48.82	640630
2025-04-22	49.73	51.10	49.48	50.91	1194228
2025-04-23	51.44	52.16	50.59	50.80	650361
2025-04-24	50.84	51.90	50.40	51.69	626191
2025-04-25	51.24	51.56	50.77	51.44	696804
2025-04-28	51.40	51.83	51.14	51.73	703065
2025-04-29	51.90	52.72	51.80	52.45	1275986
2025-04-30	51.31	52.58	50.00	51.65	1555803
2025-05-01	52.43	53.03	51.65	52.71	920363
2025-05-02	53.34	55.00	53.06	54.85	944730
2025-05-05	54.59	55.22	54.47	54.53	637229
2025-05-06	54.40	54.51	53.98	54.15	693013
2025-05-07	54.77	54.77	53.75	53.83	713844
2025-05-08	54.15	54.39	53.53	53.81	829189
2025-05-09	53.90	53.97	53.43	53.67	664753
2025-05-12	54.66	55.45	54.27	54.57	731031
2025-05-13	54.81	54.81	54.03	54.31	455236
2025-05-14	54.09	54.55	53.94	54.38	610140
2025-05-15	54.24	54.98	54.16	54.88	439985
2025-05-16	54.98	55.46	54.79	55.45	581710
2025-05-19	55.01	56.11	55.01	56.11	609291
2025-05-20	56.07	56.23	55.87	56.15	618272
2025-05-21	55.33	55.79	54.85	55.07	499830
2025-05-22	55.15	55.15	54.16	54.91	566606
2025-05-23	54.85	54.85	54.28	54.45	392417
2025-05-27	54.91	55.83	54.70	55.71	549491
2025-05-28	55.81	55.81	54.70	54.80	403047
2025-05-29	55.13	55.13	54.57	55.08	515639
2025-05-30	54.99	55.27	54.56	54.87	508290
2025-06-02	54.67	54.71	53.39	53.92	485377
2025-06-03	53.85	54.57	53.75	54.47	282889
2025-06-04	54.09	54.67	53.45	53.47	412637
2025-06-05	53.79	53.79	52.93	53.55	625596
2025-06-06	54.02	54.23	53.82	54.19	380953
2025-06-09	54.20	54.71	54.14	54.36	415533
2025-06-10	54.69	55.15	54.39	54.90	528415
2025-06-11	54.84	55.17	54.43	54.51	642438
2025-06-12	54.39	55.17	53.97	55.15	494491
2025-06-13	54.64	54.90	54.11	54.15	559980
2025-06-16	54.38	54.88	54.25	54.57	627016
2025-06-17	54.12	54.16	53.56	53.71	753970
2025-06-18	53.59	54.11	53.46	53.70	525622
2025-06-20	53.85	54.16	53.51	53.94	662173
2025-06-23	53.61	54.72	53.61	54.70	323357
2025-06-24	54.95	55.11	54.25	54.66	611218
2025-06-25	54.56	54.60	54.01	54.56	1391641
2025-06-26	54.68	55.27	54.63	54.82	385473
2025-06-27	55.00	55.03	54.15	54.40	1205687
2025-06-30	54.47	54.57	53.99	54.18	536919
2025-07-01	54.27	56.24	54.27	55.84	699378
2025-07-02	55.86	56.80	55.55	56.76	516833
2025-07-03	56.76	57.04	56.50	56.67	338154
2025-07-07	56.66	56.95	56.31	56.50	360227
2025-07-08	56.59	57.01	56.34	56.58	495041
2025-07-09	56.17	56.17	54.47	55.49	974310
2025-07-10	55.50	55.97	55.23	55.33	971707
2025-07-11	55.34	55.36	54.70	54.99	371692
2025-07-14	54.72	55.02	54.47	54.89	376211
2025-07-15	55.30	55.30	53.86	54.05	659676
2025-07-16	54.00	54.99	53.94	54.77	773885
2025-07-17	54.64	55.45	54.64	55.34	631061
2025-07-18	55.55	55.67	54.95	55.20	687553
2025-07-21	55.31	55.47	54.89	54.96	522214
2025-07-22	55.13	56.11	55.02	56.02	784908
2025-07-23	56.27	56.85	56.00	56.01	616140
2025-07-24	55.90	56.27	55.33	55.37	512502
2025-07-25	55.36	55.74	55.06	55.72	579197
2025-07-28	55.62	55.67	55.09	55.47	665171
2025-07-29	55.78	55.92	55.30	55.80	919581
2025-07-30	50.64	51.79	46.08	47.30	5928046
2025-07-31	47.03	47.22	45.23	46.53	3802706
2025-08-01	46.55	46.74	45.26	45.68	2611167
2025-08-04	45.61	45.96	45.39	45.81	1213967
2025-08-05	46.22	46.99	45.85	46.45	1211980
2025-08-06	46.63	46.83	46.15	46.39	1056240
2025-08-07	46.90	47.04	46.36	46.62	944476
2025-08-08	46.90	46.98	46.36	46.37	763072

Explore More About SLGN

Coins representing dividend payouts and trends

SLGN Dividend History

Discover Silgan Holdings 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

SLGN Stock Split History

Discover Silgan Holdings 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

SLGN Historical Prices

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

Web Analytics