TIMB Historical Prices

Summary

Key Stock Metrics

11.32

(January 10, 2025)

52-Week Low

20.16

(June 30, 2025)

52-Week High

69.25

(March 22, 2000)

All-Time High

20.11

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-11-16	12.75	13.00	12.75	12.94	73800
1998-11-17	13.00	13.25	12.94	13.13	83500
1998-11-18	13.00	14.56	13.00	14.56	147100
1998-11-19	14.56	14.69	14.13	14.63	292600
1998-11-20	15.44	17.13	15.44	17.06	121600
1998-11-23	18.00	22.19	18.00	20.69	353400
1998-11-24	20.94	24.31	20.00	24.19	265600
1998-11-25	24.94	30.25	24.94	28.00	528100
1998-11-27	27.06	29.88	26.19	26.38	265100
1998-11-30	25.13	25.38	22.63	22.75	133400
1998-12-01	22.00	24.75	20.00	24.75	97000
1998-12-02	24.75	24.75	22.00	22.75	86100
1998-12-03	20.50	22.75	20.25	22.50	144200
1998-12-04	22.50	22.75	19.88	20.63	115000
1998-12-07	20.13	23.25	19.63	22.75	96000
1998-12-08	23.00	23.00	21.38	21.63	79800
1998-12-09	21.50	21.63	19.69	20.88	83300
1998-12-10	21.13	22.25	20.88	21.00	50700
1998-12-11	20.50	20.63	19.00	19.63	127400
1998-12-14	19.38	19.38	17.81	17.88	100600
1998-12-15	18.13	18.25	17.25	18.00	58400
1998-12-16	17.88	18.50	17.00	17.13	47700
1998-12-17	16.88	18.38	16.88	18.25	39000
1998-12-18	18.13	18.13	17.81	18.00	43100
1998-12-21	19.00	22.13	18.88	21.44	56700
1998-12-22	21.25	21.31	20.75	21.06	32900
1998-12-23	21.00	21.00	20.75	21.00	17000
1998-12-24	21.00	21.13	21.00	21.00	2400
1998-12-28	21.13	21.13	18.50	18.88	76300
1998-12-29	18.50	18.50	17.31	17.50	46900
1998-12-30	17.75	17.75	16.50	17.13	38700
1998-12-31	16.88	17.63	16.63	17.44	8700
1999-01-04	16.50	18.25	16.50	17.69	20200
1999-01-05	17.69	20.13	17.69	19.75	2056000
1999-01-06	20.25	20.63	19.88	20.13	73600
1999-01-07	19.31	19.88	19.06	19.63	72600
1999-01-08	20.25	20.25	19.50	20.00	68800
1999-01-11	19.75	19.75	18.69	19.25	147500
1999-01-12	19.00	19.75	18.88	19.75	125100
1999-01-13	16.25	21.00	16.25	18.44	56500
1999-01-14	18.69	20.00	17.13	19.00	75100
1999-01-15	19.00	20.00	17.81	19.63	111800
1999-01-19	20.13	20.25	18.38	19.00	37300
1999-01-20	18.50	18.50	16.88	17.63	141800
1999-01-21	17.38	17.38	16.63	17.00	398300
1999-01-22	16.75	17.75	16.38	16.56	313000
1999-01-25	16.31	16.69	16.19	16.69	485900
1999-01-26	16.63	17.94	16.13	17.06	287000
1999-01-27	16.88	16.88	16.25	16.50	244300
1999-01-28	16.38	16.75	15.75	16.13	50800
1999-01-29	16.13	18.50	15.88	16.25	123400
1999-02-01	16.13	17.94	16.13	17.75	38900
1999-02-02	18.13	19.94	17.38	19.75	41600
1999-02-03	19.50	20.00	17.50	17.50	22400
1999-02-04	17.50	18.00	16.75	17.00	73900
1999-02-05	16.75	17.00	16.25	16.56	41700
1999-02-08	16.81	16.88	16.31	16.31	2020000
1999-02-09	16.25	16.25	15.38	15.63	86200
1999-02-10	15.50	17.75	15.50	16.88	33200
1999-02-11	17.00	17.50	17.00	17.06	29300
1999-02-12	16.88	18.00	16.88	17.50	11200
1999-02-16	17.38	17.94	17.38	17.50	28200
1999-02-17	17.13	17.38	16.75	16.75	23500
1999-02-18	17.00	18.13	17.00	18.00	25600
1999-02-19	18.13	18.13	17.63	17.88	24000
1999-02-22	17.94	18.06	17.75	18.00	16800
1999-02-23	17.75	17.75	16.88	17.13	20400
1999-02-24	16.88	16.88	16.13	16.19	25700
1999-02-25	16.00	16.00	15.75	15.81	156600
1999-02-26	15.56	16.13	15.56	16.13	72600
1999-03-01	16.31	16.50	16.13	16.19	26000
1999-03-02	16.31	16.31	16.06	16.13	124600
1999-03-03	16.00	16.31	15.88	16.13	123100
1999-03-04	16.38	17.38	16.25	17.38	48900
1999-03-05	17.63	17.75	16.88	16.88	13200
1999-03-08	16.63	18.44	16.63	18.44	33200
1999-03-09	18.31	18.31	16.75	17.19	17100
1999-03-10	17.25	17.63	16.94	17.19	38400
1999-03-11	17.13	18.56	16.56	16.56	55800
1999-03-12	16.44	16.56	15.88	16.06	25800
1999-03-15	16.19	16.94	16.19	16.75	22700
1999-03-16	16.88	17.63	16.63	17.19	74400
1999-03-17	17.44	17.44	16.94	17.00	51400
1999-03-18	17.25	18.13	17.06	17.63	58600
1999-03-19	17.75	18.31	17.06	17.13	63000
1999-03-22	17.38	17.38	15.88	16.19	25900
1999-03-23	16.25	16.94	16.25	16.63	19100
1999-03-24	16.50	17.38	16.50	17.13	18900
1999-03-25	17.94	18.25	17.63	18.06	32500
1999-03-26	18.06	19.75	18.06	19.19	42100
1999-03-29	19.19	19.81	19.19	19.63	9300
1999-03-30	19.63	20.13	19.25	19.50	36300
1999-03-31	19.44	19.50	18.88	19.13	22200
1999-04-01	19.00	19.00	18.63	18.81	13200
1999-04-05	18.88	19.38	18.88	19.25	9200
1999-04-06	19.25	19.63	19.25	19.25	31200
1999-04-07	19.25	19.50	19.25	19.44	39300
1999-04-08	19.44	21.69	19.44	21.50	115500
1999-04-09	22.00	22.63	21.00	21.00	44300
1999-04-12	20.88	21.00	20.25	21.00	21800
1999-04-13	21.25	21.63	20.31	20.44	48000
1999-04-14	21.25	21.25	20.19	20.25	32000
1999-04-15	20.69	21.75	20.69	21.69	29100
1999-04-16	21.63	23.63	21.50	22.88	99100
1999-04-19	22.69	22.88	21.69	22.31	98700
1999-04-20	22.06	22.06	20.63	20.63	47900
1999-04-21	20.38	21.00	19.25	19.50	28000
1999-04-22	21.25	21.50	20.06	20.50	38200
1999-04-23	20.50	20.50	19.75	19.75	47100
1999-04-26	20.00	20.25	19.88	19.88	18900
1999-04-27	20.00	20.00	19.00	19.81	15900
1999-04-28	19.56	19.94	19.56	19.81	17800
1999-04-29	20.25	20.25	19.25	19.50	40400
1999-04-30	19.75	20.13	19.75	19.81	31800
1999-05-03	19.69	20.31	19.63	19.63	9400
1999-05-04	19.38	19.50	19.19	19.38	45700
1999-05-05	19.44	20.00	19.25	20.00	31500
1999-05-06	20.25	21.31	20.25	21.25	139200
1999-05-07	21.50	22.00	20.38	22.00	88400
1999-05-10	22.25	22.50	22.00	22.38	68800
1999-05-11	22.56	22.63	21.63	22.06	73200
1999-05-12	21.81	21.94	21.25	21.81	121200
1999-05-13	22.00	23.25	22.00	22.75	154700
1999-05-14	22.63	23.50	22.50	23.22	157900
1999-05-17	23.25	23.25	22.31	22.94	56900
1999-05-18	23.19	24.63	23.00	23.25	150200
1999-05-19	25.00	25.00	22.25	22.50	132600
1999-05-20	22.25	22.75	21.38	21.69	126600
1999-05-21	21.94	21.94	21.25	21.63	228600
1999-05-24	21.69	21.69	20.19	20.56	79700
1999-05-25	19.00	20.00	18.94	19.81	182400
1999-05-26	19.81	20.25	18.88	20.19	56400
1999-05-27	20.00	20.19	19.69	19.69	80900
1999-05-28	19.88	19.88	18.50	18.81	20800
1999-06-01	18.94	18.94	16.56	17.50	47400
1999-06-02	17.38	17.50	16.56	17.50	45300
1999-06-03	17.44	17.63	16.63	17.06	43600
1999-06-04	17.00	19.69	16.94	18.56	111900
1999-06-07	18.75	19.38	18.69	19.19	32400
1999-06-08	19.00	19.38	18.75	19.19	49100
1999-06-09	19.19	19.38	18.81	19.06	60000
1999-06-10	18.25	18.50	18.00	18.31	28100
1999-06-11	18.56	19.06	18.06	18.38	35300
1999-06-14	18.13	18.56	17.00	17.50	48000
1999-06-15	17.50	17.81	17.38	17.75	41900
1999-06-16	18.00	18.94	18.00	18.81	19200
1999-06-17	18.88	19.50	18.63	19.31	40000
1999-06-18	19.50	20.56	19.13	20.56	69700
1999-06-21	20.69	21.50	19.88	21.25	25100
1999-06-22	21.13	21.88	20.69	20.81	53600
1999-06-23	20.75	20.75	20.00	20.06	19900
1999-06-24	20.19	20.19	18.56	19.50	60000
1999-06-25	19.50	19.88	19.50	19.81	55600
1999-06-28	20.50	20.50	19.88	20.25	81100
1999-06-29	20.13	20.25	20.13	20.25	12900
1999-06-30	20.13	21.81	19.88	21.69	105300
1999-07-01	21.69	21.69	20.25	20.25	48200
1999-07-02	20.25	20.31	20.00	20.25	10900
1999-07-06	20.13	20.63	20.13	20.25	73200
1999-07-07	20.25	20.50	20.06	20.13	39000
1999-07-08	20.00	20.00	18.94	18.94	78200
1999-07-09	18.94	18.94	18.50	18.81	11100
1999-07-12	18.81	18.81	16.81	17.13	31200
1999-07-13	17.25	18.81	16.94	18.75	24900
1999-07-14	18.69	18.94	18.00	18.13	21500
1999-07-15	18.13	18.38	17.94	18.31	8300
1999-07-16	18.56	18.56	18.13	18.44	6900
1999-07-19	18.44	18.63	17.69	17.69	9700
1999-07-20	17.63	17.75	17.25	17.50	43200
1999-07-21	17.44	18.00	17.25	18.00	32500
1999-07-22	18.13	18.13	17.38	17.44	77100
1999-07-23	17.19	17.25	16.50	16.75	179300
1999-07-26	16.63	16.63	16.31	16.38	33600
1999-07-27	16.38	16.88	16.38	16.50	49700
1999-07-28	17.06	17.06	16.88	17.00	76700
1999-07-29	16.88	16.88	16.50	16.75	31900
1999-07-30	16.88	16.88	16.25	16.25	44300
1999-08-02	16.13	16.81	16.13	16.50	34200
1999-08-03	16.50	16.56	16.38	16.44	27400
1999-08-04	16.44	16.69	16.38	16.44	55600
1999-08-05	16.44	16.69	16.38	16.63	21700
1999-08-06	16.63	16.75	16.56	16.63	19200
1999-08-09	16.69	17.00	16.69	17.00	181800
1999-08-10	16.94	17.25	16.75	17.19	49000
1999-08-11	17.31	17.88	17.00	17.63	42600
1999-08-12	17.63	18.13	17.13	17.38	45200
1999-08-13	17.38	17.44	17.31	17.44	11700
1999-08-16	17.44	17.56	17.44	17.44	4900
1999-08-17	17.19	17.31	16.69	17.31	48400
1999-08-18	17.19	17.19	16.44	16.75	17000
1999-08-19	16.69	16.88	16.13	16.13	84100
1999-08-20	16.13	17.75	15.94	17.38	163700
1999-08-23	17.63	18.38	17.63	18.25	93400
1999-08-24	18.06	18.50	17.88	18.38	11300
1999-08-25	18.38	19.63	18.13	19.63	33200
1999-08-26	19.50	19.56	19.31	19.31	34600
1999-08-27	19.19	19.19	18.81	19.06	24300
1999-08-30	19.00	19.00	18.69	19.00	8100
1999-08-31	19.13	19.13	18.44	19.00	9900
1999-09-01	19.00	19.00	18.75	18.75	3200
1999-09-02	18.63	18.75	18.50	18.75	7700
1999-09-03	19.00	19.25	18.50	18.88	6300
1999-09-07	18.81	18.81	18.50	18.50	3900
1999-09-08	18.56	19.00	18.56	19.00	2100
1999-09-09	18.75	21.19	18.75	20.25	48900
1999-09-10	20.50	20.50	19.50	19.50	25800
1999-09-13	19.56	20.00	19.56	19.88	18000
1999-09-14	19.63	19.63	18.38	18.38	22400
1999-09-15	18.38	18.38	17.81	17.88	15800
1999-09-16	17.88	17.88	16.88	17.13	26400
1999-09-17	17.38	17.88	17.38	17.88	8200
1999-09-20	17.75	18.88	17.75	18.88	29100
1999-09-21	18.88	19.75	18.88	19.25	13100
1999-09-22	19.00	19.06	18.56	18.88	21600
1999-09-23	18.88	19.25	18.50	18.75	42100
1999-09-24	18.69	18.88	18.44	18.81	28900
1999-09-27	18.81	19.63	18.50	18.56	27300
1999-09-28	18.44	18.56	18.31	18.44	23300
1999-09-29	18.38	19.06	18.38	18.75	33100
1999-09-30	18.63	19.44	18.13	18.94	48800
1999-10-01	18.69	18.94	18.25	18.88	59000
1999-10-04	19.00	19.00	18.00	18.00	8400
1999-10-05	17.88	17.88	16.88	17.38	47100
1999-10-06	17.75	18.75	17.75	18.75	45900
1999-10-07	18.75	20.63	18.75	20.00	48800
1999-10-08	19.88	20.00	19.81	20.00	69000
1999-10-11	20.00	20.50	19.75	19.75	32700
1999-10-12	19.69	19.75	19.50	19.50	4700
1999-10-13	19.50	19.50	19.25	19.38	14000
1999-10-14	19.31	19.31	18.75	19.00	19000
1999-10-15	18.63	18.63	17.63	17.63	7300
1999-10-18	17.75	17.75	16.75	16.75	5200
1999-10-19	17.00	17.63	17.00	17.06	20200
1999-10-20	17.06	17.38	16.75	17.38	26900
1999-10-21	17.25	17.38	17.00	17.06	19700
1999-10-22	17.06	17.19	16.69	16.69	35100
1999-10-25	16.56	17.00	16.44	16.75	18700
1999-10-26	16.69	16.75	16.38	16.38	21500
1999-10-27	16.44	16.75	16.31	16.75	66500
1999-10-28	16.69	17.38	16.69	17.38	36100
1999-10-29	17.50	17.88	17.25	17.50	22700
1999-11-01	17.50	17.56	17.19	17.44	22000
1999-11-02	17.38	17.88	17.31	17.63	34500
1999-11-03	17.63	18.31	17.56	18.25	54400
1999-11-04	18.38	19.25	18.38	18.75	64600
1999-11-05	18.88	20.50	18.88	19.31	105400
1999-11-08	19.31	20.25	19.31	20.13	127600
1999-11-09	20.13	20.50	18.94	19.19	155100
1999-11-10	19.06	20.63	19.06	20.44	146300
1999-11-11	20.50	21.25	20.50	20.63	86300
1999-11-12	20.75	20.75	19.75	19.94	81900
1999-11-15	19.69	20.25	19.69	19.94	15700
1999-11-16	19.94	20.25	19.88	20.25	94800
1999-11-17	19.06	19.31	18.81	19.06	56600
1999-11-18	18.81	19.50	18.63	19.25	143200
1999-11-19	19.63	19.81	19.38	19.63	73600
1999-11-22	19.75	19.94	19.13	19.50	100800
1999-11-23	19.75	20.25	19.69	19.94	56100
1999-11-24	19.94	19.94	19.69	19.69	20200
1999-11-26	19.75	20.81	19.75	20.75	70500
1999-11-29	20.25	21.25	20.00	20.56	132700
1999-11-30	20.75	20.75	19.50	20.00	53200
1999-12-01	20.00	20.88	19.50	20.38	73200
1999-12-02	20.63	22.50	20.25	21.50	284000
1999-12-03	21.75	22.75	21.69	21.75	184000
1999-12-06	21.50	23.56	21.50	22.88	111000
1999-12-07	22.88	24.88	22.88	24.00	76900
1999-12-08	23.88	25.31	23.81	25.06	63400
1999-12-09	26.63	26.63	25.50	26.25	144500
1999-12-10	26.50	28.63	26.25	28.63	129100
1999-12-13	28.88	31.38	28.88	29.19	133400
1999-12-14	29.25	29.75	28.50	28.63	118200
1999-12-15	28.38	28.38	26.63	27.56	36700
1999-12-16	27.81	28.50	27.75	28.13	101500
1999-12-17	28.25	30.75	28.25	30.19	83200
1999-12-20	30.44	33.88	29.50	33.25	135400
1999-12-21	33.25	33.56	32.38	32.50	79800
1999-12-22	32.25	32.25	30.06	30.13	59100
1999-12-23	30.38	30.38	29.00	29.31	50400
1999-12-27	29.31	29.81	29.31	29.31	9500
1999-12-28	29.19	30.25	29.19	30.00	20200
1999-12-29	32.25	33.13	32.25	32.75	31700
1999-12-30	33.00	35.00	32.44	32.44	23200
1999-12-31	32.31	32.31	31.44	31.75	8500
2000-01-03	32.88	33.00	31.81	32.38	53800
2000-01-04	30.50	31.56	29.31	29.56	83000
2000-01-05	29.31	32.38	28.94	32.38	109600
2000-01-06	32.38	32.63	31.25	32.00	63000
2000-01-07	32.00	33.50	32.00	33.50	51500
2000-01-10	34.38	36.69	34.13	36.69	90600
2000-01-11	36.44	36.50	35.50	35.63	291000
2000-01-12	35.38	35.38	33.75	35.06	101600
2000-01-13	36.13	37.50	35.63	37.06	198300
2000-01-14	37.13	37.13	32.63	33.50	183200
2000-01-18	33.50	37.13	33.00	35.75	274500
2000-01-19	35.63	35.63	31.25	32.56	94200
2000-01-20	32.56	33.81	31.00	31.44	117400
2000-01-21	31.69	31.69	29.19	30.38	53900
2000-01-24	30.63	31.88	30.50	30.56	161900
2000-01-25	30.56	30.63	29.88	30.38	29800
2000-01-26	30.63	32.00	30.25	31.94	234500
2000-01-27	31.94	33.75	30.94	33.13	254400
2000-01-28	32.13	33.38	31.69	32.50	236500
2000-01-31	33.75	35.63	33.13	35.13	51500
2000-02-01	35.13	37.88	35.13	37.13	239200
2000-02-02	37.13	39.63	37.13	37.75	163400
2000-02-03	38.75	40.75	37.25	40.75	253900
2000-02-04	40.75	40.75	38.88	40.00	151300
2000-02-07	40.13	42.25	40.06	41.88	105000
2000-02-08	41.88	43.50	41.88	43.38	106700
2000-02-09	43.44	44.63	42.50	43.19	158700
2000-02-10	43.06	46.75	42.69	46.19	68600
2000-02-11	46.13	50.00	45.75	47.25	187300
2000-02-14	47.25	52.88	46.75	52.38	124900
2000-02-15	52.00	52.44	51.00	51.63	140100
2000-02-16	51.25	51.25	49.50	50.38	77200
2000-02-17	50.25	50.25	46.50	46.75	386900
2000-02-18	45.25	45.63	44.31	44.50	162600
2000-02-22	44.00	44.25	42.81	44.00	153700
2000-02-23	43.75	46.56	43.00	46.25	63800
2000-02-24	46.13	46.38	45.50	46.00	118500
2000-02-25	45.00	47.75	45.00	46.81	134300
2000-02-28	46.81	47.75	45.63	46.63	73800
2000-02-29	46.75	52.50	46.75	48.50	73000
2000-03-01	48.75	50.44	48.31	50.38	64000
2000-03-02	50.25	50.25	48.44	49.75	48500
2000-03-03	51.00	56.25	49.38	56.25	88900
2000-03-06	56.25	58.75	54.75	56.38	86400
2000-03-07	56.50	58.13	55.63	56.00	122000
2000-03-08	55.75	56.75	55.25	56.19	120100
2000-03-09	56.00	56.00	52.81	52.81	104500
2000-03-10	53.31	54.88	53.19	53.38	64600
2000-03-13	52.13	52.50	50.75	50.75	63800
2000-03-14	51.25	51.38	47.88	50.63	72800
2000-03-15	50.25	54.38	49.00	53.75	110300
2000-03-16	53.88	54.38	52.13	54.31	61900
2000-03-17	54.81	56.25	54.81	55.50	37100
2000-03-20	56.13	58.06	55.25	58.00	51000
2000-03-21	58.25	62.50	58.25	62.44	101200
2000-03-22	63.75	69.25	63.75	68.63	133800
2000-03-23	68.38	68.38	65.13	66.00	168900
2000-03-24	66.50	66.50	62.25	63.00	104000
2000-03-27	63.00	63.38	61.25	61.50	137800
2000-03-28	61.25	61.75	56.50	56.69	36100
2000-03-29	56.69	56.69	52.13	52.31	56300
2000-03-30	50.88	51.00	48.88	49.56	69400
2000-03-31	50.06	51.13	50.00	50.00	45000
2000-04-03	50.63	50.63	43.88	45.94	51600
2000-04-04	46.00	46.63	38.94	40.94	95100
2000-04-05	39.75	43.00	39.75	41.00	234200
2000-04-06	44.38	47.75	44.38	47.69	177100
2000-04-07	50.00	51.56	48.50	50.88	65700
2000-04-10	50.63	50.63	48.44	48.50	40800
2000-04-11	49.00	49.00	45.69	45.69	68300
2000-04-12	46.00	46.00	43.25	43.25	44100
2000-04-13	43.31	43.31	33.38	33.63	108800
2000-04-14	33.50	36.00	31.31	35.75	179800
2000-04-17	35.75	35.75	34.50	35.50	198100
2000-04-18	36.50	40.50	35.75	40.06	152400
2000-04-19	39.56	42.69	38.50	40.94	60300
2000-04-20	40.88	40.88	37.75	39.25	33700
2000-04-24	39.00	39.00	37.13	37.25	36900
2000-04-25	39.00	39.75	37.50	37.75	44200
2000-04-26	37.50	37.50	35.50	36.44	78900
2000-04-27	34.75	37.50	34.38	37.31	47600
2000-04-28	38.25	40.00	37.31	38.63	88100
2000-05-01	38.63	41.38	38.56	40.75	25500
2000-05-02	41.13	41.13	37.25	37.25	109800
2000-05-03	37.25	37.75	35.88	35.88	59400
2000-05-04	37.00	37.44	34.00	34.38	58500
2000-05-05	34.25	35.06	34.00	35.06	75800
2000-05-08	35.00	35.81	34.75	35.00	30400
2000-05-09	35.00	35.00	33.25	33.38	126100
2000-05-10	33.00	33.00	31.00	31.69	48200
2000-05-11	31.69	32.88	31.25	31.56	84300
2000-05-12	31.56	33.00	30.44	32.50	112600
2000-05-15	32.13	32.13	31.25	31.91	20300
2000-05-16	32.50	33.25	31.50	31.94	91400
2000-05-17	31.69	31.69	31.00	31.25	27400
2000-05-18	32.00	32.00	30.00	30.25	44400
2000-05-19	30.00	30.75	29.00	30.50	30900
2000-05-22	29.75	29.75	26.75	28.50	60000
2000-05-23	28.63	28.69	25.31	25.63	62600
2000-05-24	25.63	27.94	25.25	27.88	67900
2000-05-25	27.50	28.25	26.00	26.38	73900
2000-05-26	26.63	27.00	25.63	27.00	54700
2000-05-30	31.00	32.31	30.38	32.00	76100
2000-05-31	31.75	34.75	31.44	33.31	119200
2000-06-01	33.88	37.00	33.88	35.89	142000
2000-06-02	37.75	42.63	37.75	42.31	281500
2000-06-05	42.31	44.50	40.94	41.63	129900
2000-06-06	42.00	42.25	41.50	42.25	106400
2000-06-07	41.38	46.00	41.38	46.00	66700
2000-06-08	46.88	46.88	43.63	44.00	94500
2000-06-09	44.00	44.25	40.50	41.39	73600
2000-06-12	41.00	41.00	36.44	37.81	80800
2000-06-13	37.69	39.63	36.75	39.44	54800
2000-06-14	39.38	41.13	38.50	40.06	79000
2000-06-15	40.06	41.13	40.06	40.31	66700
2000-06-16	40.31	40.63	39.88	40.13	86400
2000-06-19	40.38	42.25	39.75	42.25	38600
2000-06-20	42.25	44.00	41.00	44.00	84700
2000-06-21	43.88	47.75	43.38	47.75	55900
2000-06-22	46.25	48.38	46.13	47.38	85600
2000-06-23	46.00	46.38	45.44	46.13	211900
2000-06-26	46.06	47.00	45.75	47.00	71600
2000-06-27	46.88	47.00	45.25	46.19	68600
2000-06-28	46.00	46.00	44.92	45.19	78300
2000-06-29	45.00	45.13	42.13	43.25	46600
2000-06-30	43.50	46.00	43.50	45.25	74200
2000-07-03	45.50	46.88	45.50	46.38	13800
2000-07-05	46.50	46.88	46.13	46.50	62500
2000-07-06	46.63	47.75	46.13	46.31	116600
2000-07-07	46.50	50.50	46.50	49.31	144400
2000-07-10	49.19	49.19	46.88	47.25	36400
2000-07-11	46.00	47.81	45.38	46.00	231300
2000-07-12	46.63	47.50	45.25	47.00	108500
2000-07-13	46.25	46.25	43.50	43.56	49900
2000-07-14	43.50	44.75	43.25	44.31	82700
2000-07-17	46.38	46.38	43.75	44.00	86700
2000-07-18	44.25	44.25	43.00	43.38	59900
2000-07-19	43.25	43.63	42.00	43.00	82900
2000-07-20	43.50	43.63	42.94	42.94	25500
2000-07-21	42.13	42.50	42.13	42.50	22600
2000-07-24	42.75	42.75	39.75	41.00	44500
2000-07-25	41.25	41.75	40.63	40.63	24600
2000-07-26	40.00	40.38	38.00	39.30	57900
2000-07-27	39.13	39.13	37.63	38.50	81100
2000-07-28	38.00	38.00	36.13	36.81	36800
2000-07-31	36.50	36.50	35.50	35.69	32200
2000-08-01	35.69	36.75	34.88	36.31	108200
2000-08-02	36.81	37.75	36.13	36.13	104200
2000-08-03	35.13	36.69	34.50	36.25	67300
2000-08-04	36.25	36.50	35.38	35.88	28800
2000-08-07	36.38	36.38	35.75	36.25	73300
2000-08-08	36.19	38.00	36.19	37.75	94100
2000-08-09	37.88	38.50	35.38	35.63	80400
2000-08-10	35.63	36.00	33.63	34.38	96300
2000-08-11	34.13	36.00	33.63	36.00	43200
2000-08-14	35.50	37.50	35.25	37.31	68400
2000-08-15	37.50	37.69	37.00	37.00	22900
2000-08-16	36.81	37.00	35.44	35.50	19700
2000-08-17	36.00	37.00	35.75	36.88	21100
2000-08-18	36.81	36.81	35.44	35.44	34000
2000-08-21	36.00	36.00	33.13	33.50	45100
2000-08-22	33.75	34.38	33.38	34.13	29200
2000-08-23	34.00	34.38	33.75	34.38	9600
2000-08-24	34.63	35.50	33.75	35.38	23700
2000-08-25	35.38	36.25	35.00	36.00	24800
2000-08-28	35.75	36.50	35.75	36.00	18700
2000-08-29	36.00	38.13	36.00	38.13	44600
2000-08-30	37.88	39.13	37.88	38.50	38500
2000-08-31	38.00	40.25	38.00	39.75	44500
2000-09-01	39.75	40.75	39.50	40.63	32500
2000-09-05	40.56	40.56	40.06	40.19	41200
2000-09-06	40.00	40.25	38.81	38.81	26400
2000-09-07	38.50	38.75	36.75	38.50	40800
2000-09-08	38.50	38.50	36.50	38.00	40000
2000-09-11	37.50	37.50	36.13	36.38	37500
2000-09-12	35.75	35.75	33.00	33.00	74900
2000-09-13	33.25	34.13	32.75	33.38	73500
2000-09-14	33.75	33.75	33.00	33.25	28900
2000-09-15	33.00	33.25	32.13	32.38	62200
2000-09-18	32.31	32.31	29.63	29.63	69300
2000-09-19	30.50	30.50	27.63	29.44	150600
2000-09-20	29.19	31.88	29.00	31.56	106500
2000-09-21	32.00	32.50	30.75	30.94	122800
2000-09-22	30.00	30.63	29.63	30.63	40000
2000-09-25	31.63	31.63	30.56	30.75	69800
2000-09-26	30.50	30.56	29.50	29.63	82200
2000-09-27	29.50	29.50	27.38	27.38	61600
2000-09-28	27.63	28.75	27.19	28.75	190200
2000-09-29	28.50	30.50	28.25	30.00	42100
2000-10-02	30.00	30.75	30.00	30.31	60200
2000-10-03	30.63	30.75	29.19	29.19	34700
2000-10-04	29.38	30.38	28.75	30.38	106700
2000-10-05	30.50	31.75	30.38	31.75	116200
2000-10-06	31.56	31.75	30.06	30.56	63800
2000-10-09	30.56	32.00	30.50	31.25	57500
2000-10-10	31.38	31.75	30.50	31.50	134200
2000-10-11	31.50	31.50	30.00	30.00	22200
2000-10-12	29.88	29.88	27.63	27.63	13300
2000-10-13	27.38	28.00	27.06	27.69	140200
2000-10-16	27.50	28.13	26.31	26.88	67800
2000-10-17	26.63	27.00	24.88	25.25	50400
2000-10-18	24.00	26.00	23.00	25.06	73900
2000-10-19	26.00	26.25	25.56	26.00	389300
2000-10-20	26.00	26.25	25.25	25.25	165300
2000-10-23	24.50	24.81	24.00	24.56	36000
2000-10-24	24.38	25.00	23.75	23.75	349000
2000-10-25	23.13	23.50	22.75	23.00	126600
2000-10-26	23.25	24.00	21.75	24.00	88000
2000-10-27	24.56	25.00	23.38	25.00	98500
2000-10-30	24.75	25.38	23.63	24.94	37600
2000-10-31	25.25	25.88	24.50	25.19	67100
2000-11-01	24.94	25.38	24.63	24.94	24600
2000-11-02	25.13	25.50	24.00	24.50	52900
2000-11-03	25.00	25.00	24.63	24.88	22800
2000-11-06	25.00	26.13	25.00	25.75	41400
2000-11-07	24.75	26.13	24.31	26.00	56800
2000-11-08	26.25	26.63	25.13	25.19	39900
2000-11-09	24.88	24.88	23.50	24.63	39200
2000-11-10	24.13	24.13	23.25	23.50	22200
2000-11-13	23.06	23.06	22.13	22.44	74900
2000-11-14	23.00	23.56	22.56	23.50	50500
2000-11-15	23.50	23.75	22.50	23.75	15000
2000-11-16	23.63	23.94	23.50	23.56	28600
2000-11-17	23.31	23.31	22.56	23.06	74600
2000-11-20	22.88	24.00	22.63	23.69	59100
2000-11-21	23.75	23.75	23.06	23.38	60600
2000-11-22	23.13	23.13	22.69	23.00	44300
2000-11-24	22.13	22.31	22.00	22.13	12000
2000-11-27	22.25	22.25	21.44	21.44	34000
2000-11-28	21.31	22.00	20.94	21.75	95100
2000-11-29	22.00	22.38	21.88	22.00	72200
2000-11-30	21.75	22.00	19.94	20.00	46500
2000-12-01	20.13	21.00	19.69	20.25	102200
2000-12-04	20.00	20.25	19.75	20.13	58100
2000-12-05	21.00	21.63	20.94	21.44	41100
2000-12-06	21.38	22.56	21.31	21.63	40000
2000-12-07	21.56	22.88	21.56	22.88	31500
2000-12-08	23.25	24.31	23.13	24.31	46700
2000-12-11	24.44	25.00	23.88	24.13	59400
2000-12-12	24.38	24.50	23.06	23.13	133400
2000-12-13	23.19	24.25	23.19	23.50	97800
2000-12-14	23.75	25.50	23.50	25.06	86700
2000-12-15	24.81	25.25	24.44	25.00	46500
2000-12-18	25.13	25.69	25.00	25.38	41800
2000-12-19	25.38	26.44	25.06	25.06	47100
2000-12-20	25.06	25.06	23.25	23.25	33900
2000-12-21	23.88	24.56	23.25	23.38	28000
2000-12-22	24.13	24.50	24.13	24.19	6800
2000-12-26	24.38	24.75	23.75	24.75	12700
2000-12-27	24.81	26.63	24.81	26.63	16000
2000-12-28	26.06	26.88	26.06	26.13	18300
2000-12-29	26.25	26.50	26.00	26.13	13400
2001-01-02	26.25	26.50	25.13	25.38	27100
2001-01-03	25.13	28.88	25.13	28.50	94400
2001-01-04	28.56	29.25	27.63	28.00	191100
2001-01-05	28.63	28.63	27.38	27.94	26600
2001-01-08	27.56	28.50	27.19	28.44	73000
2001-01-09	29.06	29.44	28.44	28.69	68000
2001-01-10	28.44	28.63	28.00	28.13	41500
2001-01-11	27.63	28.38	27.63	28.38	32000
2001-01-12	28.38	28.50	27.19	27.25	52400
2001-01-16	27.38	27.63	26.00	26.25	135200
2001-01-17	26.75	26.94	25.94	26.06	192700
2001-01-18	26.00	26.75	25.88	25.94	142300
2001-01-19	27.13	27.31	26.50	26.50	125400
2001-01-22	26.63	27.31	26.63	27.00	25100
2001-01-23	27.63	28.63	27.63	28.63	110700
2001-01-24	28.88	29.44	28.88	29.13	110300
2001-01-25	29.06	29.13	28.13	28.13	41100
2001-01-26	28.38	29.50	28.38	29.38	91700
2001-01-29	29.50	30.00	29.25	29.49	66700
2001-01-30	29.24	29.49	28.29	28.29	31000
2001-01-31	28.30	28.60	26.60	26.71	68800
2001-02-01	26.50	26.50	25.00	25.80	45300
2001-02-02	26.00	26.00	24.75	25.20	62100
2001-02-05	24.80	25.20	24.60	24.60	31700
2001-02-06	24.90	25.80	24.90	25.72	44600
2001-02-07	25.65	25.65	24.69	24.81	108400
2001-02-08	25.30	25.30	25.00	25.25	41900
2001-02-09	25.00	25.60	24.70	25.00	37100
2001-02-12	25.25	25.40	24.60	24.60	29900
2001-02-13	24.64	24.90	24.55	24.60	12000
2001-02-14	24.60	25.20	24.20	24.61	87500
2001-02-15	24.61	24.80	23.80	23.80	27700
2001-02-16	23.25	23.25	22.00	22.05	79900
2001-02-20	22.10	22.10	20.60	20.90	116700
2001-02-21	20.70	21.10	20.20	20.35	39800
2001-02-22	20.40	20.79	20.30	20.64	99100
2001-02-23	20.30	20.65	20.15	20.45	128400
2001-02-26	20.45	21.06	20.45	21.00	116500
2001-02-27	21.25	21.35	21.00	21.35	90700
2001-02-28	21.27	21.31	20.40	20.50	175000
2001-03-01	20.50	21.00	20.30	21.00	161200
2001-03-02	21.00	22.60	20.75	22.20	72200
2001-03-05	22.45	23.24	22.45	22.94	46200
2001-03-06	23.25	23.75	22.69	22.69	52300
2001-03-07	22.69	22.69	21.30	21.85	51400
2001-03-08	22.60	22.80	20.70	20.92	48900
2001-03-09	20.75	21.35	20.60	21.30	30500
2001-03-12	21.28	21.30	20.50	20.55	34100
2001-03-13	20.40	20.50	19.80	20.18	19900
2001-03-14	19.00	19.59	18.80	19.10	48400
2001-03-15	19.10	19.11	18.44	18.65	77200
2001-03-16	18.60	18.90	18.45	18.81	29500
2001-03-19	18.50	18.50	17.22	17.90	168000
2001-03-20	18.15	18.70	17.60	18.30	226200
2001-03-21	18.90	18.90	17.90	18.00	66900
2001-03-22	17.50	17.70	15.90	16.50	190700
2001-03-23	17.20	17.30	16.30	16.79	184900
2001-03-26	17.80	18.65	17.60	18.40	143600
2001-03-27	18.65	18.91	18.40	18.50	109500
2001-03-28	18.25	18.25	17.85	17.95	91200
2001-03-29	17.80	18.30	17.70	17.91	196300
2001-03-30	17.53	17.85	17.10	17.80	87600
2001-04-02	17.81	18.32	17.81	18.11	21800
2001-04-03	18.21	18.21	17.40	17.55	73200
2001-04-04	17.55	19.00	17.25	18.40	91400
2001-04-05	19.10	19.75	19.10	19.45	112800
2001-04-06	19.60	19.90	19.30	19.39	104400
2001-04-09	19.20	19.71	18.87	19.15	24300
2001-04-10	19.21	19.90	19.21	19.65	29200
2001-04-11	19.65	19.88	19.35	19.38	19600
2001-04-12	19.20	20.30	18.89	20.30	53800
2001-04-16	20.20	20.20	19.20	19.35	79000
2001-04-17	19.55	20.14	19.40	19.71	97600
2001-04-18	20.00	21.20	19.70	20.60	47000
2001-04-19	20.35	21.45	20.20	20.40	42000
2001-04-20	18.60	18.60	17.60	17.90	268700
2001-04-23	17.10	17.35	17.04	17.25	125200
2001-04-24	17.80	17.90	17.60	17.72	63700
2001-04-25	16.80	18.35	16.80	18.09	213900
2001-04-26	18.49	19.49	18.49	19.30	81300
2001-04-27	19.50	20.05	19.49	19.55	88400
2001-04-30	19.70	19.75	19.25	19.50	48100
2001-05-01	19.50	19.68	19.17	19.68	48900
2001-05-02	19.45	19.55	19.12	19.20	157200
2001-05-03	19.17	19.55	18.70	19.55	129100
2001-05-04	19.25	19.65	19.00	19.55	21100
2001-05-07	19.35	19.65	19.30	19.50	33300
2001-05-08	19.75	19.75	19.10	19.20	48200
2001-05-09	18.95	18.95	18.10	18.40	103200
2001-05-10	18.50	18.50	18.15	18.32	45700
2001-05-11	18.10	18.10	17.89	17.89	79700
2001-05-14	17.95	17.95	17.30	17.50	44300
2001-05-15	17.70	19.20	17.70	19.10	129700
2001-05-16	19.90	21.15	19.90	20.70	107200
2001-05-17	20.95	21.00	20.30	20.31	117200
2001-05-18	20.60	21.87	20.60	21.21	79700
2001-05-21	21.30	21.90	21.20	21.41	76900
2001-05-22	21.90	22.28	20.55	20.55	51100
2001-05-23	20.40	20.60	19.90	20.00	50000
2001-05-24	20.30	20.50	19.69	20.50	176700
2001-05-25	20.40	20.41	19.40	19.75	68400
2001-05-29	20.30	20.60	20.30	20.40	40400
2001-05-30	20.30	20.75	20.11	20.50	65500
2001-05-31	20.40	20.45	20.10	20.22	515100
2001-06-01	20.00	20.00	19.40	20.00	70200
2001-06-04	20.62	20.62	20.05	20.06	38800
2001-06-05	20.10	20.91	20.10	20.60	204100
2001-06-06	20.85	21.50	20.85	21.20	139100
2001-06-07	21.21	21.85	21.21	21.70	57100
2001-06-08	21.95	22.35	21.90	22.19	62500
2001-06-11	22.10	22.10	22.00	22.01	8800
2001-06-12	21.55	21.75	21.50	21.63	69600
2001-06-13	22.00	22.63	21.75	22.44	101900
2001-06-14	22.30	22.30	21.90	21.92	32100
2001-06-15	22.00	22.00	21.60	21.80	45700
2001-06-18	21.30	21.30	19.75	20.15	62900
2001-06-19	20.00	20.31	19.85	20.10	26000
2001-06-20	20.35	20.35	19.50	19.99	43600
2001-06-21	20.00	21.20	19.85	21.11	123100
2001-06-22	21.70	21.92	21.09	21.65	70100
2001-06-25	22.10	22.10	20.70	20.81	42800
2001-06-26	20.50	20.75	19.90	20.00	65900
2001-06-27	20.25	20.30	19.65	19.79	67600
2001-06-28	20.00	20.30	19.51	19.85	67200
2001-06-29	20.00	20.50	20.00	20.20	53000
2001-07-02	20.00	20.00	19.28	19.49	102800
2001-07-03	19.48	19.62	19.40	19.50	129400
2001-07-05	18.90	19.06	18.69	18.79	91000
2001-07-06	18.25	18.40	17.93	18.20	69700
2001-07-09	18.30	18.36	18.20	18.28	32500
2001-07-10	18.40	18.41	17.60	17.75	165800
2001-07-11	16.80	17.90	16.60	17.90	131000
2001-07-12	17.85	17.96	17.22	17.22	42700
2001-07-13	17.22	17.43	16.67	16.88	17000
2001-07-16	17.00	17.30	16.88	17.25	17300
2001-07-17	17.38	18.30	17.16	18.30	67500
2001-07-18	18.36	18.40	17.70	17.75	18200
2001-07-19	17.76	17.76	17.03	17.10	9800
2001-07-20	17.20	17.50	17.11	17.20	73300
2001-07-23	17.45	17.76	17.40	17.40	54400
2001-07-24	17.40	17.40	16.02	16.45	46600
2001-07-25	16.25	16.75	16.25	16.60	54400
2001-07-26	16.61	16.70	16.40	16.70	24400
2001-07-27	16.70	17.55	16.40	17.55	59200
2001-07-30	17.65	18.20	17.10	17.10	14300
2001-07-31	17.35	17.65	16.80	16.80	15100
2001-08-01	16.78	17.00	16.70	16.70	11600
2001-08-02	17.10	17.23	16.20	16.20	23900
2001-08-03	16.50	16.58	15.85	15.94	41100
2001-08-06	16.10	16.50	16.10	16.31	26500
2001-08-07	16.31	17.10	16.20	16.40	28800
2001-08-08	16.40	16.90	16.30	16.30	55600
2001-08-09	16.40	16.65	16.36	16.47	35800
2001-08-10	16.47	16.47	15.40	15.98	70800
2001-08-13	15.70	15.81	15.70	15.81	6900
2001-08-14	15.74	15.74	15.40	15.70	14600
2001-08-15	15.80	16.00	15.29	15.50	20900
2001-08-16	15.50	15.50	15.05	15.24	20000
2001-08-17	14.99	15.20	14.60	14.60	39800
2001-08-20	14.65	14.90	14.35	14.45	19300
2001-08-21	14.37	14.60	14.14	14.20	27000
2001-08-22	14.40	14.45	13.55	13.95	32500
2001-08-23	13.75	14.19	13.01	13.05	34700
2001-08-24	12.95	13.75	12.90	13.75	41700
2001-08-27	13.50	13.50	13.03	13.09	5700
2001-08-28	13.08	13.08	12.85	12.90	23800
2001-08-29	12.85	13.15	12.85	13.15	4600
2001-08-30	13.00	13.10	12.49	12.85	57100
2001-08-31	12.70	12.99	12.70	12.79	6600
2001-09-04	12.86	12.86	12.50	12.59	67400
2001-09-05	12.25	12.62	11.52	11.52	35500
2001-09-06	11.49	11.64	11.20	11.20	47300
2001-09-07	11.00	11.38	10.76	11.20	17900
2001-09-10	10.90	11.59	10.90	11.39	57700
2001-09-17	10.25	10.25	9.70	10.00	55200
2001-09-18	9.90	10.53	9.90	10.31	21700
2001-09-19	10.70	10.80	10.10	10.77	54100
2001-09-20	10.60	10.71	10.59	10.59	17900
2001-09-21	10.00	10.70	10.00	10.50	46100
2001-09-24	10.60	11.25	10.60	11.00	196400
2001-09-25	10.99	11.01	10.25	10.30	87700
2001-09-26	10.00	10.00	9.68	9.69	55000
2001-09-27	9.50	9.99	9.48	9.99	74100
2001-09-28	10.40	10.80	10.40	10.40	114700
2001-10-01	9.90	10.00	9.90	9.97	41600
2001-10-02	9.99	10.00	9.95	10.00	17100
2001-10-03	10.00	10.00	9.80	9.99	30000
2001-10-04	9.99	9.99	9.70	9.96	32200
2001-10-05	9.90	9.94	9.85	9.93	51900
2001-10-08	9.80	9.80	9.65	9.70	32700
2001-10-09	9.70	9.70	9.40	9.50	30700
2001-10-10	9.60	9.65	9.55	9.62	49400
2001-10-11	9.75	9.85	9.65	9.65	60500
2001-10-12	9.65	9.80	9.55	9.68	5000
2001-10-15	9.70	9.76	9.59	9.75	153700
2001-10-16	10.00	10.40	9.80	10.00	74600
2001-10-17	10.50	10.50	10.10	10.15	41800
2001-10-18	10.05	10.14	10.01	10.03	36100
2001-10-19	9.90	10.61	9.90	10.54	89300
2001-10-22	10.64	11.00	10.45	10.80	27700
2001-10-23	10.83	11.00	10.79	10.81	30700
2001-10-24	10.80	11.20	10.80	10.80	12400
2001-10-25	10.81	11.30	10.80	11.15	32900
2001-10-26	11.29	11.47	11.25	11.25	17100
2001-10-29	11.30	11.30	10.65	10.78	7900
2001-10-30	10.65	10.65	10.00	10.08	13400
2001-10-31	10.23	10.65	10.23	10.64	17000
2001-11-01	10.50	11.50	10.39	11.45	8200
2001-11-02	11.40	11.43	11.40	11.41	1200
2001-11-05	11.84	12.80	11.60	12.69	57400
2001-11-06	12.95	13.11	12.50	13.02	40000
2001-11-07	13.60	14.40	13.20	13.31	91100
2001-11-08	13.90	13.91	13.10	13.10	79800
2001-11-09	13.11	13.27	12.81	13.15	69000
2001-11-12	12.55	13.20	12.31	13.05	37600
2001-11-13	13.50	14.25	13.50	13.92	25300
2001-11-14	14.10	14.93	13.70	14.93	56100
2001-11-15	14.93	15.25	14.78	14.82	42400
2001-11-16	14.50	14.55	13.85	13.85	51300
2001-11-19	14.11	14.75	14.05	14.75	33900
2001-11-20	14.05	14.35	13.69	13.69	27100
2001-11-21	13.70	13.85	13.30	13.60	21700
2001-11-23	14.10	14.75	14.10	14.70	30500
2001-11-26	15.30	15.90	15.20	15.70	51500
2001-11-27	15.60	15.71	15.00	15.47	26200
2001-11-28	15.22	15.30	14.00	14.25	15000
2001-11-29	14.25	14.40	13.20	13.60	37100
2001-11-30	13.60	14.13	13.41	13.60	12700
2001-12-03	14.32	14.45	14.25	14.45	107100
2001-12-04	15.20	15.30	14.75	14.97	59600
2001-12-05	15.25	15.98	15.25	15.65	78900
2001-12-06	15.75	16.25	15.40	16.11	54500
2001-12-07	16.21	16.23	15.70	15.95	10400
2001-12-10	16.05	16.86	16.05	16.80	36500
2001-12-11	16.94	17.05	16.00	16.00	13000
2001-12-12	16.50	17.05	16.00	17.05	29900
2001-12-13	16.90	16.90	16.00	16.15	15000
2001-12-14	15.90	15.90	15.55	15.55	19700
2001-12-17	15.52	15.53	15.25	15.26	42600
2001-12-18	15.75	16.00	15.25	15.80	95300
2001-12-19	15.80	16.10	15.55	16.09	23000
2001-12-20	15.55	15.55	14.50	14.95	10900
2001-12-21	15.25	15.97	15.25	15.87	18800
2001-12-24	15.90	15.90	15.50	15.50	400
2001-12-26	15.82	16.20	15.81	15.96	7600
2001-12-27	16.15	16.30	16.00	16.01	21600
2001-12-28	16.10	16.15	15.75	15.75	9000
2001-12-31	15.50	16.40	15.50	16.35	7300
2002-01-02	16.15	16.20	15.94	16.20	35800
2002-01-03	16.46	16.97	16.46	16.81	31500
2002-01-04	16.81	16.81	16.20	16.64	53500
2002-01-07	16.39	16.44	16.17	16.34	1700
2002-01-08	16.22	16.24	15.70	15.90	13900
2002-01-09	15.47	15.85	15.25	15.57	26100
2002-01-10	15.10	15.10	14.65	14.96	38400
2002-01-11	15.01	15.25	14.30	14.60	14600
2002-01-14	14.00	14.24	13.70	14.05	37500
2002-01-15	14.50	14.70	13.50	13.64	90500
2002-01-16	13.64	13.93	13.54	13.88	22100
2002-01-17	14.10	14.21	13.90	13.95	9100
2002-01-18	13.95	14.00	13.80	13.91	32500
2002-01-22	13.91	13.91	13.46	13.51	15900
2002-01-23	13.51	14.03	13.50	13.80	15500
2002-01-24	14.00	14.53	13.80	14.38	26300
2002-01-25	14.20	14.20	13.95	13.95	3000
2002-01-28	13.95	13.95	13.68	13.71	35100
2002-01-29	14.25	14.25	13.00	13.30	47800
2002-01-30	13.00	13.25	12.80	12.95	19300
2002-01-31	13.00	13.02	12.69	12.90	30300
2002-02-01	12.90	13.16	12.77	12.80	19700
2002-02-04	12.50	12.65	12.50	12.64	13500
2002-02-05	12.64	13.30	12.64	13.00	34200
2002-02-06	13.12	13.13	12.80	12.80	6900
2002-02-07	12.80	13.20	12.75	12.95	14500
2002-02-08	12.90	13.19	12.85	13.13	38200
2002-02-11	13.04	13.04	12.80	12.98	5600
2002-02-12	12.88	13.25	12.82	13.05	7300
2002-02-13	13.10	13.76	13.00	13.40	32600
2002-02-14	13.40	13.45	12.86	12.86	6300
2002-02-15	13.15	13.15	12.90	13.14	2400
2002-02-19	13.05	13.31	12.95	12.95	4600
2002-02-20	12.93	13.05	12.60	13.00	16400
2002-02-21	13.35	13.45	13.00	13.00	5700
2002-02-22	13.30	13.30	12.85	13.00	55400
2002-02-25	13.00	13.65	13.00	13.65	9400
2002-02-26	13.65	13.65	13.18	13.30	19000
2002-02-27	13.50	14.00	13.41	13.81	18200
2002-02-28	14.00	14.05	13.48	13.65	34300
2002-03-01	13.80	14.45	13.80	14.30	13200
2002-03-04	14.26	14.52	14.00	14.39	15900
2002-03-05	14.39	14.80	14.35	14.35	26900
2002-03-06	14.25	14.41	14.10	14.29	16300
2002-03-07	14.30	14.35	14.20	14.25	58100
2002-03-08	14.40	14.80	14.40	14.80	52900
2002-03-11	14.60	14.60	14.21	14.60	12600
2002-03-12	14.30	15.15	14.30	15.04	36100
2002-03-13	15.25	15.85	15.25	15.85	34800
2002-03-14	15.85	15.85	15.15	15.30	33300
2002-03-15	15.30	15.48	15.18	15.20	52200
2002-03-18	15.45	15.65	15.31	15.65	20300
2002-03-19	15.50	15.50	15.00	15.40	37100
2002-03-20	15.30	15.30	14.75	14.88	6600
2002-03-21	14.78	14.78	13.80	13.87	17900
2002-03-22	13.87	13.90	13.35	13.80	30000
2002-03-25	13.65	13.81	13.43	13.60	43800
2002-03-26	13.70	13.83	13.50	13.52	26800
2002-03-27	13.70	13.78	13.25	13.25	12800
2002-03-28	13.35	13.44	13.05	13.35	11700
2002-04-01	12.80	13.45	12.80	13.25	8100
2002-04-02	13.10	13.51	13.10	13.35	25500
2002-04-03	13.33	13.33	13.18	13.25	104900
2002-04-04	13.15	13.21	13.00	13.10	4700
2002-04-05	13.27	13.40	13.00	13.35	4500
2002-04-08	13.15	13.15	12.98	13.15	16900
2002-04-09	13.10	13.11	12.85	13.03	11300
2002-04-10	13.03	13.60	13.03	13.38	31700
2002-04-11	13.27	13.27	13.10	13.20	46900
2002-04-12	13.34	13.60	13.33	13.56	8200
2002-04-15	13.45	13.45	12.91	13.20	48400
2002-04-16	13.30	14.25	13.25	13.45	88400
2002-04-17	13.49	13.75	13.48	13.56	18100
2002-04-18	13.53	13.70	13.11	13.51	48100
2002-04-19	13.40	13.60	13.28	13.34	20300
2002-04-22	13.34	13.34	12.97	13.10	100700
2002-04-23	12.85	13.35	12.85	13.15	145000
2002-04-24	13.25	13.54	13.03	13.15	28400
2002-04-25	12.80	13.15	12.80	13.15	60400
2002-04-26	13.25	13.25	12.61	12.70	73100
2002-04-29	12.45	12.77	12.45	12.55	33300
2002-04-30	12.57	13.05	12.52	12.73	15800
2002-05-01	12.55	12.55	12.10	12.27	2800
2002-05-02	12.17	12.29	11.65	11.65	106500
2002-05-03	11.55	11.65	11.25	11.54	19500
2002-05-06	11.27	11.51	10.97	11.50	36700
2002-05-07	11.60	11.80	11.35	11.35	106000
2002-05-08	11.80	12.00	11.65	11.90	32700
2002-05-09	11.85	11.85	11.53	11.55	31300
2002-05-10	11.50	11.72	11.25	11.71	17500
2002-05-13	11.60	11.60	11.41	11.50	25600
2002-05-14	11.55	11.90	11.55	11.80	31900
2002-05-15	11.80	12.35	11.75	12.15	25200
2002-05-16	12.23	12.35	12.20	12.29	3800
2002-05-17	12.29	12.41	12.29	12.30	85600
2002-05-20	12.20	12.30	12.10	12.15	3700
2002-05-21	12.25	12.80	12.25	12.65	34900
2002-05-22	12.65	12.65	12.00	12.01	31300
2002-05-23	12.01	12.15	11.89	12.08	38500
2002-05-24	12.25	12.30	11.75	11.85	12100
2002-05-28	12.09	12.09	11.93	11.98	1300
2002-05-29	12.00	12.10	11.90	12.10	14500
2002-05-30	12.00	12.30	11.95	12.20	18200
2002-05-31	12.10	12.15	12.00	12.15	4300
2002-06-03	12.15	12.25	11.58	11.58	27500
2002-06-04	11.65	11.98	11.46	11.48	10500
2002-06-05	11.40	11.66	11.33	11.34	8200
2002-06-06	11.00	11.12	10.80	10.80	6400
2002-06-07	10.90	11.49	10.61	11.40	11000
2002-06-10	11.25	11.48	11.25	11.46	10500
2002-06-11	11.45	11.45	10.70	10.70	5000
2002-06-12	10.80	11.00	10.30	10.50	20100
2002-06-13	10.80	11.06	10.40	10.75	17100
2002-06-14	10.30	10.55	10.20	10.30	15400
2002-06-17	10.35	11.08	10.35	10.99	5500
2002-06-18	11.15	11.24	10.83	10.83	6500
2002-06-19	10.90	11.41	10.90	10.99	17800
2002-06-20	10.75	10.75	9.97	9.98	6600
2002-06-21	9.88	9.99	9.20	9.36	25700
2002-06-24	9.42	10.50	8.90	10.38	44700
2002-06-25	10.38	10.65	9.60	9.65	83400
2002-06-26	9.25	9.78	9.10	9.75	33300
2002-06-27	9.70	10.20	9.70	10.20	60500
2002-06-28	10.40	11.15	10.38	11.02	83600
2002-07-01	11.05	11.05	10.10	10.11	29900
2002-07-02	10.00	11.00	10.00	10.66	76600
2002-07-03	10.70	10.90	10.15	10.40	23700
2002-07-05	10.40	10.57	10.20	10.20	17200
2002-07-08	10.20	10.51	10.20	10.40	9100
2002-07-09	10.35	10.40	10.00	10.10	22200
2002-07-10	10.42	10.60	10.30	10.56	31400
2002-07-11	10.60	11.30	10.60	11.27	52900
2002-07-12	11.27	12.00	11.10	11.95	29400
2002-07-15	11.85	11.85	11.11	11.25	51700
2002-07-16	11.26	11.35	10.90	10.90	22400
2002-07-17	11.09	11.35	10.90	11.15	41100
2002-07-18	11.10	11.45	11.10	11.20	36500
2002-07-19	11.10	11.12	10.59	10.75	17400
2002-07-22	10.45	10.50	10.00	10.08	32900
2002-07-23	9.88	10.00	9.60	9.79	17600
2002-07-24	9.40	10.14	9.38	10.13	8400
2002-07-25	10.00	10.15	9.25	9.49	47500
2002-07-26	9.40	9.73	9.23	9.33	29000
2002-07-29	9.30	9.86	9.20	9.44	7500
2002-07-30	9.07	9.27	8.70	8.81	25500
2002-07-31	8.90	9.20	8.19	9.19	32300
2002-08-01	9.29	9.58	8.60	9.15	29200
2002-08-02	9.14	9.38	8.82	9.09	97100
2002-08-05	8.95	9.05	7.90	8.01	56300
2002-08-06	8.08	8.82	8.08	8.81	21200
2002-08-07	9.06	9.22	8.70	9.07	66600
2002-08-08	10.30	10.40	9.35	9.38	95300
2002-08-09	9.60	9.60	8.35	8.35	71700
2002-08-12	8.50	8.58	8.15	8.29	15800
2002-08-13	8.05	8.20	7.80	7.90	31100
2002-08-14	8.00	8.01	7.30	7.80	30900
2002-08-15	7.71	7.71	7.40	7.65	6600
2002-08-16	7.50	8.50	7.50	8.15	15000
2002-08-19	8.03	8.25	7.75	8.11	30300
2002-08-20	8.03	8.10	7.80	7.90	32400
2002-08-21	7.98	8.15	7.70	7.85	39600
2002-08-22	7.90	8.45	7.90	8.30	8600
2002-08-23	8.38	8.68	8.19	8.38	28500
2002-08-26	8.38	8.96	8.38	8.80	74900
2002-08-27	8.90	9.05	8.51	8.60	133200
2002-08-28	8.51	8.79	8.30	8.70	41700
2002-08-29	8.50	8.82	8.26	8.51	26100
2002-08-30	9.10	9.30	8.81	9.03	63900
2002-09-03	8.22	8.23	8.07	8.18	4700
2002-09-04	8.25	8.50	8.25	8.50	17600
2002-09-05	8.35	8.48	8.20	8.24	22600
2002-09-06	8.15	8.16	7.91	8.00	9100
2002-09-09	8.02	8.15	8.00	8.10	19100
2002-09-10	8.15	8.35	7.76	8.04	28900
2002-09-11	8.27	8.53	8.27	8.50	7600
2002-09-12	8.45	8.80	8.36	8.65	6000
2002-09-13	8.63	8.81	8.51	8.75	4000
2002-09-16	8.79	8.91	8.41	8.50	14200
2002-09-17	8.60	8.70	8.15	8.15	34900
2002-09-18	8.15	8.15	7.40	7.40	18500
2002-09-19	7.60	7.69	7.30	7.40	16100
2002-09-20	7.50	7.71	7.50	7.50	29100
2002-09-23	7.20	7.41	7.05	7.40	13700
2002-09-24	7.21	7.21	6.83	7.10	11900
2002-09-25	7.20	7.50	7.15	7.46	25500
2002-09-26	7.46	7.46	7.08	7.14	10800
2002-09-27	7.14	7.14	6.48	6.48	13600
2002-09-30	6.49	6.80	6.32	6.60	31600
2002-10-01	6.53	6.85	6.38	6.78	56400
2002-10-02	6.70	6.85	6.14	6.20	10900
2002-10-03	6.16	6.69	6.03	6.66	8300
2002-10-04	6.67	6.88	6.45	6.87	12200
2002-10-07	6.71	6.71	6.20	6.30	35400
2002-10-08	6.20	6.29	6.10	6.26	7900
2002-10-09	6.10	6.10	5.80	5.91	15800
2002-10-10	5.93	6.05	5.70	5.90	18500
2002-10-11	5.95	6.59	5.95	6.23	25500
2002-10-14	6.23	6.23	6.05	6.10	6700
2002-10-15	6.25	6.25	6.00	6.25	60100
2002-10-16	6.23	6.23	5.95	5.95	3300
2002-10-17	6.08	6.73	6.05	6.65	24500
2002-10-18	6.60	6.78	6.60	6.70	80000
2002-10-21	6.72	6.86	6.60	6.85	26800
2002-10-22	6.70	7.35	6.70	7.16	37200
2002-10-23	7.18	7.65	6.90	7.65	25500
2002-10-24	7.65	7.95	7.00	7.35	46300
2002-10-25	7.45	7.73	7.28	7.63	7000
2002-10-28	7.74	7.74	6.95	6.95	12500
2002-10-29	7.10	7.22	7.08	7.19	6100
2002-10-30	7.45	7.69	7.39	7.54	10700
2002-10-31	7.91	8.11	7.45	7.90	31100
2002-11-01	7.90	8.21	7.80	7.99	10700
2002-11-04	8.50	8.85	7.98	8.13	13600
2002-11-05	8.18	9.00	8.18	8.50	16800
2002-11-06	8.50	8.54	8.05	8.15	170600
2002-11-07	8.17	8.46	7.70	8.40	70300
2002-11-08	8.44	8.62	8.40	8.55	3500
2002-11-11	8.40	8.40	8.05	8.05	19900
2002-11-12	7.85	7.85	7.56	7.65	4700
2002-11-13	7.50	7.50	7.18	7.18	13400
2002-11-14	7.11	7.35	7.05	7.35	20100
2002-11-15	7.30	7.30	7.05	7.15	5900
2002-11-18	7.80	7.80	7.35	7.35	41400
2002-11-19	7.38	7.50	7.30	7.50	35800
2002-11-20	7.48	7.75	7.45	7.62	92800
2002-11-21	7.80	7.95	7.75	7.75	32700
2002-11-22	7.70	7.76	7.68	7.76	5200
2002-11-25	7.82	7.93	7.72	7.77	6000
2002-11-26	7.45	7.45	7.00	7.15	28900
2002-11-27	7.21	7.50	7.10	7.17	80000
2002-11-29	7.39	7.39	7.25	7.30	2700
2002-12-02	7.73	7.85	7.57	7.70	26100
2002-12-03	7.70	7.70	7.37	7.50	53100
2002-12-04	7.30	7.48	7.30	7.48	1700
2002-12-05	7.30	7.33	7.13	7.21	42000
2002-12-06	7.30	7.30	7.07	7.13	40800
2002-12-09	7.09	7.20	6.85	6.90	5600
2002-12-10	7.15	7.22	7.10	7.15	15200
2002-12-11	7.10	7.35	7.10	7.25	22000
2002-12-12	7.35	7.38	7.18	7.30	11100
2002-12-13	7.25	7.40	6.96	7.15	41100
2002-12-16	7.25	7.55	7.25	7.41	22300
2002-12-17	7.51	7.80	7.30	7.72	82300
2002-12-18	7.62	7.71	7.48	7.55	35400
2002-12-19	7.63	8.00	7.63	7.95	47300
2002-12-20	8.05	8.25	7.80	8.02	44300
2002-12-23	8.03	8.03	7.69	7.69	6700
2002-12-24	7.60	7.75	7.53	7.75	3200
2002-12-26	7.70	7.85	7.70	7.70	6500
2002-12-27	7.80	7.95	7.67	7.91	10700
2002-12-30	7.90	7.90	7.68	7.80	4400
2002-12-31	7.85	7.87	7.78	7.86	5200
2003-01-02	7.70	8.20	7.70	8.20	9500
2003-01-03	8.25	8.40	8.15	8.40	10600
2003-01-06	8.50	8.91	8.50	8.84	53200
2003-01-07	8.75	8.93	8.56	8.84	17900
2003-01-08	8.81	8.81	8.33	8.45	15500
2003-01-09	8.55	8.81	8.55	8.62	8400
2003-01-10	8.80	9.05	8.80	9.02	144300
2003-01-13	9.05	9.05	8.80	8.85	4600
2003-01-14	8.90	8.95	8.80	8.87	2400
2003-01-15	8.75	8.75	8.45	8.50	9100
2003-01-16	8.85	8.96	8.70	8.80	8200
2003-01-17	8.55	8.58	8.26	8.29	9700
2003-01-21	8.09	8.10	7.89	7.89	20100
2003-01-22	7.79	7.79	7.25	7.35	13500
2003-01-23	7.51	7.51	7.05	7.33	6700
2003-01-24	7.15	7.28	6.87	7.27	14700
2003-01-27	7.01	7.05	6.71	6.85	12600
2003-01-28	6.85	7.10	6.79	7.09	29300
2003-01-29	6.99	7.08	6.89	7.03	69900
2003-01-30	7.00	7.15	6.70	7.10	38700
2003-01-31	7.15	7.20	6.95	6.99	13700
2003-02-03	7.10	7.10	6.66	6.87	12800
2003-02-04	6.77	6.77	6.50	6.62	19200
2003-02-05	6.56	6.64	6.30	6.31	22100
2003-02-06	6.21	6.70	6.21	6.37	38400
2003-02-07	6.56	6.68	6.25	6.60	31700
2003-02-10	6.40	6.59	6.38	6.46	17200
2003-02-11	6.54	6.58	6.47	6.53	14700
2003-02-12	6.53	6.61	6.51	6.61	6400
2003-02-13	6.40	6.63	6.18	6.47	30700
2003-02-14	6.20	6.39	6.20	6.32	10600
2003-02-18	6.42	6.47	6.35	6.40	22400
2003-02-19	6.30	6.30	6.15	6.17	26000
2003-02-20	6.25	6.25	6.00	6.17	4400
2003-02-21	6.15	6.24	6.01	6.11	11700
2003-02-24	6.21	6.21	6.00	6.15	9700
2003-02-25	6.00	6.15	5.85	6.15	5000
2003-02-26	6.10	6.10	5.80	5.80	4600
2003-02-27	5.76	5.91	5.70	5.91	6700
2003-02-28	6.00	6.08	5.80	5.97	16600
2003-03-03	6.07	6.22	5.89	6.00	12300
2003-03-04	5.97	5.99	5.85	5.85	1600
2003-03-05	5.81	6.21	5.80	6.13	8000
2003-03-06	6.23	6.52	6.12	6.41	19200
2003-03-07	6.39	6.68	6.38	6.59	9000
2003-03-10	6.46	6.46	6.20	6.21	4400
2003-03-11	6.26	6.36	6.20	6.20	13000
2003-03-12	6.22	6.51	6.20	6.51	10600
2003-03-13	6.77	7.03	6.67	7.03	24600
2003-03-14	7.03	7.10	6.70	6.71	9000
2003-03-17	6.61	6.90	6.57	6.70	28400
2003-03-18	6.75	6.93	6.75	6.87	6100
2003-03-19	6.80	7.00	6.65	6.68	21500
2003-03-20	6.55	6.60	6.30	6.55	8700
2003-03-21	6.79	6.93	6.79	6.90	9800
2003-03-24	6.83	6.92	6.61	6.65	7900
2003-03-25	6.70	6.92	6.67	6.89	5800
2003-03-26	6.85	6.93	6.82	6.82	4100
2003-03-27	6.85	7.00	6.85	6.97	7400
2003-03-28	7.03	7.15	7.03	7.10	6300
2003-03-31	7.06	7.18	6.85	7.10	6000
2003-04-01	7.11	7.21	7.10	7.12	20100
2003-04-02	7.25	7.76	7.25	7.60	35300
2003-04-03	7.65	7.90	7.60	7.61	14900
2003-04-04	7.90	7.90	7.40	7.40	12500
2003-04-07	7.70	7.80	7.60	7.70	14800
2003-04-08	7.80	7.80	7.39	7.42	12600
2003-04-09	7.42	7.60	7.21	7.25	22100
2003-04-10	7.22	7.23	6.85	7.06	27900
2003-04-11	7.10	7.22	7.07	7.16	7500
2003-04-14	7.19	7.63	7.19	7.55	25700
2003-04-15	7.65	8.00	7.49	7.87	25000
2003-04-16	8.01	8.12	7.88	7.93	9200
2003-04-17	8.05	8.25	7.95	8.20	5100
2003-04-21	8.20	8.29	8.14	8.29	2100
2003-04-22	8.05	8.20	8.00	8.11	8700
2003-04-23	8.19	8.35	7.98	8.10	9200
2003-04-24	8.19	8.19	7.98	7.98	2700
2003-04-25	7.90	8.05	7.88	8.01	2500
2003-04-28	8.03	8.11	8.02	8.10	4100
2003-04-29	8.26	8.60	8.15	8.53	9300
2003-04-30	8.45	8.61	8.44	8.52	18000
2003-05-01	8.54	8.70	8.53	8.53	7100
2003-05-02	8.60	8.77	8.49	8.69	15500
2003-05-05	8.70	8.70	8.50	8.57	2100
2003-05-06	8.51	8.70	8.35	8.65	25600
2003-05-07	8.53	8.65	8.36	8.50	15000
2003-05-08	8.50	8.71	8.28	8.40	12200
2003-05-09	8.70	9.02	8.65	9.02	43400
2003-05-12	8.95	9.50	8.88	9.50	15300
2003-05-13	9.51	9.94	9.51	9.55	40300
2003-05-14	9.60	9.80	9.60	9.70	8700
2003-05-15	9.66	9.66	9.02	9.15	8100
2003-05-16	9.00	9.51	8.80	9.40	8700
2003-05-19	9.20	9.20	8.54	8.60	11400
2003-05-20	8.63	8.77	8.38	8.70	15800
2003-05-21	8.65	8.81	8.51	8.77	24800
2003-05-22	8.87	8.91	8.80	8.84	19000
2003-05-23	8.87	9.10	8.87	9.10	22000
2003-05-27	8.60	8.95	8.60	8.88	5400
2003-05-28	8.86	8.90	8.62	8.71	28400
2003-05-29	8.81	9.01	8.81	8.90	47900
2003-05-30	8.85	9.10	8.57	8.85	13400
2003-06-02	8.93	8.95	8.65	8.81	14500
2003-06-03	8.65	8.94	8.60	8.94	5800
2003-06-04	9.00	9.59	8.98	9.41	15100
2003-06-05	9.25	9.36	9.05	9.10	12100
2003-06-06	9.55	9.55	9.37	9.37	5800
2003-06-09	9.35	9.49	9.31	9.34	4000
2003-06-10	9.48	9.48	9.21	9.30	4700
2003-06-11	9.20	9.25	9.05	9.25	6500
2003-06-12	9.16	9.23	9.09	9.19	7300
2003-06-13	9.19	9.19	8.99	9.12	12500
2003-06-16	9.11	9.35	9.07	9.25	9500
2003-06-17	9.25	9.33	8.92	9.05	7500
2003-06-18	9.00	9.00	8.60	8.60	2300
2003-06-19	8.55	8.55	8.22	8.55	3800
2003-06-20	8.45	8.45	8.00	8.20	14600
2003-06-23	8.22	8.30	8.05	8.22	18700
2003-06-24	8.24	8.55	8.24	8.55	3500
2003-06-25	8.75	8.80	8.53	8.55	36700
2003-06-26	8.50	8.65	8.40	8.50	42100
2003-06-27	8.47	8.60	8.38	8.39	36300
2003-06-30	8.39	8.39	8.25	8.33	35900
2003-07-01	8.38	8.77	8.14	8.70	14100
2003-07-02	8.65	9.00	8.58	8.90	20100
2003-07-03	8.77	8.90	8.76	8.89	18800
2003-07-07	8.79	8.79	8.25	8.41	29000
2003-07-08	8.40	8.53	8.30	8.40	20700
2003-07-09	8.35	8.39	8.25	8.29	5500
2003-07-10	8.30	8.30	8.10	8.22	9900
2003-07-11	8.30	8.40	8.20	8.37	12200
2003-07-14	8.45	8.55	8.35	8.50	6700
2003-07-15	8.47	8.47	8.30	8.30	17000
2003-07-16	8.34	8.43	8.34	8.34	3500
2003-07-17	8.35	8.40	8.13	8.25	31300
2003-07-18	8.25	8.29	8.00	8.05	27500
2003-07-21	8.07	8.12	7.87	8.07	12100
2003-07-22	8.09	8.09	8.00	8.05	2600
2003-07-23	8.05	8.10	7.90	7.92	17200
2003-07-24	7.95	8.20	7.95	8.20	15200
2003-07-25	8.14	8.17	8.02	8.09	13900
2003-07-28	8.05	8.10	8.00	8.00	28700
2003-07-29	8.00	8.05	7.63	7.81	14800
2003-07-30	7.79	7.80	7.27	7.50	20100
2003-07-31	7.53	7.65	7.30	7.60	8400
2003-08-01	7.60	7.62	7.00	7.00	27100
2003-08-04	7.10	7.10	6.75	6.90	19900
2003-08-05	6.90	7.05	6.75	6.75	57000
2003-08-06	6.85	6.85	6.46	6.64	20900
2003-08-07	6.73	7.16	6.61	7.07	11600
2003-08-08	7.10	7.33	6.96	7.25	11400
2003-08-11	7.26	7.39	7.20	7.35	22400
2003-08-12	7.35	7.43	7.29	7.31	27700
2003-08-13	7.34	7.60	7.31	7.46	7900
2003-08-14	7.45	7.70	7.44	7.65	30900
2003-08-15	7.65	7.80	7.65	7.78	1600
2003-08-18	7.80	7.95	7.72	7.90	192300
2003-08-19	8.00	8.15	7.84	8.10	108200
2003-08-20	8.05	8.20	7.95	8.06	102600
2003-08-21	8.16	8.39	8.05	8.32	152300
2003-08-22	8.31	8.46	8.20	8.35	125000
2003-08-25	8.39	8.45	8.30	8.38	130700
2003-08-26	8.32	8.55	8.30	8.47	44400
2003-08-27	8.65	8.80	8.50	8.80	103400
2003-08-28	8.80	8.80	8.55	8.67	66700
2003-08-29	8.66	8.66	8.53	8.62	29900
2003-09-02	8.55	8.88	8.45	8.88	105700
2003-09-03	8.92	9.28	8.92	9.20	34400
2003-09-04	9.25	9.85	9.25	9.55	29900
2003-09-05	9.60	10.25	9.50	9.98	75400
2003-09-08	10.05	10.33	9.70	10.00	50400
2003-09-09	9.70	9.77	9.33	9.65	70900
2003-09-10	9.55	9.64	9.20	9.42	32700
2003-09-11	9.60	9.90	9.46	9.55	29200
2003-09-12	9.60	10.10	9.35	9.99	54000
2003-09-15	10.04	10.31	9.80	10.12	23800
2003-09-16	10.22	10.22	9.80	9.81	23500
2003-09-17	9.83	9.99	9.65	9.80	15200
2003-09-18	9.90	10.30	9.90	10.28	10800
2003-09-19	10.35	10.38	10.03	10.05	9500
2003-09-22	10.06	10.06	9.82	9.88	7100
2003-09-23	9.78	9.83	9.47	9.83	16700
2003-09-24	9.73	9.77	9.31	9.48	16400
2003-09-25	9.41	9.55	9.18	9.50	48200
2003-09-26	9.40	9.50	9.10	9.18	46600
2003-09-29	9.30	9.41	9.03	9.40	19500
2003-09-30	9.35	9.45	9.10	9.39	18600
2003-10-01	9.45	10.05	9.45	10.00	21000
2003-10-02	10.05	10.80	9.99	10.60	111700
2003-10-03	10.70	11.49	10.70	11.45	37400
2003-10-06	11.40	11.83	11.25	11.71	88600
2003-10-07	11.75	12.61	11.75	12.08	25200
2003-10-08	12.18	12.30	11.62	11.68	53300
2003-10-09	11.66	11.77	11.03	11.13	19900
2003-10-10	11.10	11.61	11.10	11.60	13800
2003-10-13	11.40	11.64	11.30	11.44	15900
2003-10-14	11.44	11.98	11.26	11.78	32400
2003-10-15	11.84	11.95	11.25	11.46	26200
2003-10-16	11.49	11.60	11.25	11.40	22600
2003-10-17	11.38	11.38	11.02	11.18	17900
2003-10-20	11.24	11.73	11.24	11.73	3300
2003-10-21	11.83	12.30	11.83	12.09	25900
2003-10-22	12.05	12.20	11.70	11.80	25900
2003-10-23	11.40	11.48	11.25	11.34	24900
2003-10-24	11.37	11.49	11.25	11.39	26300
2003-10-27	11.35	11.46	10.90	11.14	30800
2003-10-28	11.20	11.52	11.20	11.44	52100
2003-10-29	11.40	11.57	11.40	11.52	66500
2003-10-30	11.54	11.84	11.52	11.84	133100
2003-10-31	12.15	12.35	11.75	12.30	41100
2003-11-03	11.98	12.70	11.98	12.45	99600
2003-11-04	12.50	13.15	12.50	12.85	64100
2003-11-05	12.95	13.15	12.89	13.00	40500
2003-11-06	13.10	13.71	13.07	13.07	23900
2003-11-07	13.50	14.10	13.41	14.10	85400
2003-11-10	13.85	13.91	13.50	13.55	50300
2003-11-11	13.45	13.67	13.14	13.35	49600
2003-11-12	13.30	13.70	13.30	13.69	36500
2003-11-13	13.20	13.25	12.40	12.65	44200
2003-11-14	12.55	12.85	12.40	12.85	14400
2003-11-17	12.35	12.50	12.20	12.30	22800
2003-11-18	12.40	12.62	12.33	12.55	32800
2003-11-19	12.45	12.54	12.26	12.26	33700
2003-11-20	12.50	12.95	12.50	12.90	9500
2003-11-21	12.91	13.19	12.90	13.00	51500
2003-11-24	13.10	13.44	13.02	13.08	41000
2003-11-25	13.18	13.35	13.16	13.30	8900
2003-11-26	13.35	13.42	13.25	13.40	24500
2003-11-28	13.50	13.97	13.49	13.95	43500
2003-12-01	14.20	14.48	13.99	14.48	103000
2003-12-02	14.49	14.85	14.39	14.60	127200
2003-12-03	14.55	14.55	14.00	14.11	51400
2003-12-04	13.75	13.94	13.51	13.92	33000
2003-12-05	13.85	14.17	13.75	13.81	24900
2003-12-08	13.93	14.20	13.92	14.15	5500
2003-12-09	14.50	14.95	14.50	14.66	43700
2003-12-10	14.70	14.70	13.72	13.85	32600
2003-12-11	13.95	14.49	13.95	14.31	31100
2003-12-12	13.90	14.05	13.77	13.88	19500
2003-12-15	13.98	14.58	13.90	14.24	45500
2003-12-16	14.14	14.14	13.92	13.92	12600
2003-12-17	13.90	14.80	13.90	14.54	42200
2003-12-18	14.54	14.74	14.54	14.62	36500
2003-12-19	14.90	14.99	14.66	14.69	28900
2003-12-22	14.59	14.90	14.59	14.68	28000
2003-12-23	14.75	14.75	14.52	14.65	51500
2003-12-24	14.70	14.73	14.53	14.73	5300
2003-12-26	14.67	14.67	14.38	14.41	5900
2003-12-29	14.51	14.59	14.30	14.59	46000
2003-12-30	14.20	14.30	14.03	14.30	25600
2003-12-31	14.20	14.47	14.20	14.35	11400
2004-01-02	14.30	14.30	14.02	14.06	26700
2004-01-05	14.25	14.70	14.05	14.70	61000
2004-01-06	14.45	14.55	14.25	14.35	24700
2004-01-07	14.15	14.79	14.15	14.78	47700
2004-01-08	14.40	14.75	14.32	14.72	13900
2004-01-09	15.15	15.69	14.92	15.60	38200
2004-01-12	15.70	16.28	15.70	16.15	38800
2004-01-13	16.20	16.49	15.87	16.02	43900
2004-01-14	15.93	15.93	14.95	15.80	34800
2004-01-15	15.35	15.65	15.10	15.13	16900
2004-01-16	15.10	15.25	14.84	15.02	18800
2004-01-20	15.20	15.50	15.05	15.46	14800
2004-01-21	15.10	15.15	14.78	15.10	45400
2004-01-22	14.70	14.75	14.20	14.25	25000
2004-01-23	14.35	15.12	14.35	15.12	27500
2004-01-26	15.05	15.69	14.90	15.44	24600
2004-01-27	15.25	15.43	15.06	15.30	38500
2004-01-28	15.25	15.35	14.45	14.60	22200
2004-01-29	14.15	14.25	13.65	14.09	48800
2004-01-30	13.85	14.15	13.50	14.00	34600
2004-02-02	13.30	14.55	13.20	14.55	85100
2004-02-03	13.90	14.09	13.80	13.99	74000
2004-02-04	14.05	14.12	13.36	13.75	125900
2004-02-05	13.80	13.85	13.42	13.61	90100
2004-02-06	13.00	13.80	13.00	13.78	45000
2004-02-09	13.88	14.35	13.21	13.67	185300
2004-02-10	13.60	13.66	13.22	13.45	29000
2004-02-11	13.41	14.95	13.41	14.93	47600
2004-02-12	14.83	14.83	14.50	14.71	39400
2004-02-13	14.50	14.56	13.40	13.75	144800
2004-02-17	13.85	13.85	13.27	13.35	199000
2004-02-18	13.60	13.62	12.80	13.00	107600
2004-02-19	12.25	12.75	11.93	12.05	156500
2004-02-20	11.50	12.70	11.50	12.60	131000
2004-02-23	12.70	12.70	12.25	12.31	30900
2004-02-24	12.37	12.37	11.74	11.98	56200
2004-02-25	11.95	12.75	11.85	12.43	98100
2004-02-26	12.40	12.40	11.80	12.10	122500
2004-02-27	12.20	12.49	12.20	12.30	78900
2004-03-01	12.40	12.90	12.40	12.72	57600
2004-03-02	12.45	13.09	12.19	13.02	184700
2004-03-03	13.15	13.25	12.70	13.10	109200
2004-03-04	13.10	13.20	12.94	12.94	116400
2004-03-05	13.04	13.85	12.90	13.55	120100
2004-03-08	13.95	14.19	13.81	13.95	142400
2004-03-09	13.95	14.03	13.64	13.75	113200
2004-03-10	13.65	13.65	13.10	13.10	107700
2004-03-11	13.00	13.11	12.80	12.95	153500
2004-03-12	12.85	13.60	12.85	13.60	211700
2004-03-15	13.50	13.59	13.00	13.11	156600
2004-03-16	13.11	13.40	12.95	13.30	132300
2004-03-17	13.25	13.35	13.10	13.12	71800
2004-03-18	13.15	13.42	13.10	13.36	113900
2004-03-19	13.40	13.61	13.21	13.24	79200
2004-03-22	13.11	13.18	12.80	12.80	49100
2004-03-23	12.91	13.00	12.54	12.65	208200
2004-03-24	12.77	12.95	12.29	12.45	334000
2004-03-25	12.50	12.86	12.36	12.54	110400
2004-03-26	12.55	12.70	12.34	12.57	117600
2004-03-29	12.60	13.25	12.60	13.12	85700
2004-03-30	13.10	14.16	13.10	14.00	115500
2004-03-31	14.05	14.99	14.03	14.99	333700
2004-04-01	15.05	15.73	15.02	15.09	192400
2004-04-02	15.15	15.61	14.90	15.38	178700
2004-04-05	15.90	17.39	15.60	16.71	567500
2004-04-06	16.96	16.99	16.32	16.52	217800
2004-04-07	16.20	16.60	16.12	16.32	196400
2004-04-08	16.45	16.70	15.86	16.60	142300
2004-04-12	16.80	16.89	15.50	15.91	287700
2004-04-13	16.10	16.15	15.00	15.12	191200
2004-04-14	14.90	14.97	14.60	14.70	305400
2004-04-15	14.60	14.78	14.20	14.47	213700
2004-04-16	14.57	15.29	14.23	15.13	164100
2004-04-19	15.09	15.09	14.75	15.02	83700
2004-04-20	15.05	15.71	15.05	15.20	200800
2004-04-21	15.10	15.40	14.81	15.25	41400
2004-04-22	15.15	15.65	15.00	15.58	103100
2004-04-23	15.60	16.20	15.55	16.02	88300
2004-04-26	16.20	16.39	16.01	16.12	128400
2004-04-27	16.05	16.32	15.14	15.24	107100
2004-04-28	15.10	15.18	14.59	14.82	123100
2004-04-29	14.72	15.30	14.55	14.78	121300
2004-04-30	14.78	15.08	14.33	14.75	108100
2004-05-03	14.65	14.80	14.15	14.65	122200
2004-05-04	14.62	14.63	14.01	14.18	89400
2004-05-05	14.25	14.50	13.82	14.47	209100
2004-05-06	14.37	14.37	13.50	13.61	89800
2004-05-07	13.20	13.50	12.40	12.57	213700
2004-05-10	12.00	12.00	10.86	11.10	235800
2004-05-11	11.80	12.21	11.45	11.60	218700
2004-05-12	11.57	11.68	11.02	11.62	60000
2004-05-13	11.03	11.73	11.03	11.33	45900
2004-05-14	11.80	12.45	11.60	12.39	131000
2004-05-17	11.80	11.81	11.62	11.64	142400
2004-05-18	11.90	11.92	11.66	11.78	100100
2004-05-19	12.08	12.35	11.75	11.75	77400
2004-05-20	11.65	11.75	11.17	11.20	33500
2004-05-21	11.05	11.44	10.91	11.29	60700
2004-05-24	11.43	11.81	11.30	11.81	88800
2004-05-25	11.80	11.99	11.66	11.93	41000
2004-05-26	11.95	12.06	11.51	11.93	57100
2004-05-27	12.10	13.18	12.02	13.00	105800
2004-05-28	13.10	13.10	12.51	13.00	64200
2004-06-01	12.50	12.50	11.45	11.85	291100
2004-06-02	12.00	12.35	12.00	12.10	98100
2004-06-03	12.12	12.29	11.90	11.96	136300
2004-06-04	12.30	12.40	12.20	12.22	18600
2004-06-07	12.55	12.70	12.43	12.45	61700
2004-06-08	12.40	12.55	12.29	12.46	35500
2004-06-09	12.35	12.43	11.90	11.93	32000
2004-06-10	11.90	12.07	11.90	11.92	1400
2004-06-14	11.70	11.78	11.31	11.35	40500
2004-06-15	11.50	12.10	11.50	12.02	42600
2004-06-16	12.12	12.84	12.05	12.84	122900
2004-06-17	12.80	13.14	12.45	12.61	68100
2004-06-18	12.50	12.68	12.41	12.58	16000
2004-06-21	12.75	13.05	12.70	12.79	26500
2004-06-22	12.70	12.70	12.41	12.65	20600
2004-06-23	12.65	13.13	12.59	13.13	72700
2004-06-24	13.22	13.29	12.84	12.90	28300
2004-06-25	12.90	12.90	12.57	12.67	20000
2004-06-28	12.67	12.67	12.10	12.22	28100
2004-06-29	12.08	12.75	12.08	12.72	16800
2004-06-30	12.71	13.05	12.63	12.90	42800
2004-07-01	13.10	13.14	12.40	12.60	58600
2004-07-02	12.70	12.73	12.38	12.47	48900
2004-07-06	12.40	12.48	12.31	12.43	17800
2004-07-07	12.50	12.85	12.40	12.85	78700
2004-07-08	12.80	12.80	12.57	12.62	29600
2004-07-09	12.62	12.63	12.51	12.55	2500
2004-07-12	12.75	12.86	12.69	12.81	33400
2004-07-13	12.95	12.95	12.42	12.46	49700
2004-07-14	12.44	12.66	12.44	12.49	16200
2004-07-15	12.70	12.90	12.52	12.76	23700
2004-07-16	12.94	13.30	12.94	13.10	39100
2004-07-19	13.18	13.26	12.94	13.01	16300
2004-07-20	12.92	13.02	12.77	12.82	18400
2004-07-21	12.50	12.50	12.20	12.24	26700
2004-07-22	12.20	12.50	12.11	12.50	103100
2004-07-23	12.50	13.13	12.47	13.00	36900
2004-07-26	12.90	13.18	12.80	12.90	43500
2004-07-27	12.98	13.12	12.76	13.00	31100
2004-07-28	13.00	13.00	12.53	12.86	20800
2004-07-29	12.91	13.11	12.76	12.84	16200
2004-07-30	12.92	13.10	12.83	12.96	9300
2004-08-02	12.58	13.00	12.58	13.00	83300
2004-08-03	12.96	12.96	12.48	12.49	50600
2004-08-04	12.50	12.50	12.24	12.28	99700
2004-08-05	12.28	12.28	11.40	11.50	69700
2004-08-06	11.50	11.74	11.50	11.70	33400
2004-08-09	11.68	11.68	11.25	11.29	26300
2004-08-10	11.34	11.80	11.32	11.77	25300
2004-08-11	11.48	11.53	11.35	11.50	19200
2004-08-12	11.46	11.54	11.36	11.36	26200
2004-08-13	11.39	11.47	11.27	11.30	15700
2004-08-16	11.31	11.58	11.26	11.44	76600
2004-08-17	11.57	12.01	11.57	11.95	40600
2004-08-18	11.86	12.56	11.80	12.38	20200
2004-08-19	12.50	12.70	12.28	12.37	30000
2004-08-20	12.55	13.15	12.50	12.99	73400
2004-08-23	13.09	13.20	12.65	12.91	50300
2004-08-24	13.05	13.23	12.92	13.14	14300
2004-08-25	13.15	13.62	13.10	13.58	38900
2004-08-26	13.30	13.50	13.25	13.41	75900
2004-08-27	13.40	13.51	13.00	13.25	54900
2004-08-30	13.15	13.45	12.97	13.40	86400
2004-08-31	13.56	13.85	13.50	13.72	138000
2004-09-01	13.76	13.92	13.18	13.60	85900
2004-09-02	13.25	13.55	12.99	13.42	79300
2004-09-03	13.35	13.40	13.00	13.00	30300
2004-09-07	13.10	13.26	12.90	13.24	42800
2004-09-08	13.35	13.51	13.03	13.03	56300
2004-09-09	13.05	13.15	12.50	12.98	45700
2004-09-10	12.65	12.68	12.20	12.27	47100
2004-09-13	12.60	12.82	12.51	12.63	81000
2004-09-14	12.50	12.93	12.48	12.88	79600
2004-09-15	12.89	13.20	12.80	13.10	99800
2004-09-16	13.10	13.47	13.01	13.47	22200
2004-09-17	13.57	13.80	13.51	13.80	51200
2004-09-20	13.90	14.21	13.75	14.01	198700
2004-09-21	13.91	14.04	13.65	13.90	82300
2004-09-22	14.00	14.00	13.57	13.75	140100
2004-09-23	13.69	13.92	13.69	13.84	93800
2004-09-24	13.74	14.07	13.68	13.83	32900
2004-09-27	13.73	13.73	13.43	13.44	49700
2004-09-28	13.44	13.72	13.36	13.51	75200
2004-09-29	13.51	14.05	13.34	14.02	114000
2004-09-30	13.95	14.30	13.94	14.27	189400
2004-10-01	14.40	14.92	14.40	14.89	65900
2004-10-04	14.89	15.54	14.89	15.43	167400
2004-10-05	15.21	15.41	14.80	15.00	135700
2004-10-06	14.75	15.18	14.54	14.78	135300
2004-10-07	14.40	15.12	14.15	15.10	105900
2004-10-08	15.16	15.65	15.00	15.35	97900
2004-10-11	15.37	15.46	14.96	15.30	66800
2004-10-12	15.20	15.25	14.82	15.11	49700
2004-10-13	15.12	15.14	14.08	14.39	286100
2004-10-14	13.80	14.06	13.80	13.92	192100
2004-10-15	14.18	14.49	14.00	14.09	96100
2004-10-18	13.77	14.30	13.77	14.30	99900
2004-10-19	14.30	14.45	13.89	14.20	148900
2004-10-20	13.85	13.85	13.41	13.83	96500
2004-10-21	13.75	14.20	13.61	13.95	210700
2004-10-22	14.35	14.52	13.97	14.00	185600
2004-10-25	13.75	13.84	13.50	13.77	76900
2004-10-26	13.77	14.25	13.70	14.25	86300
2004-10-27	14.00	14.38	13.73	14.35	151500
2004-10-28	14.00	14.20	13.95	14.10	67900
2004-10-29	14.05	14.19	13.86	14.19	137500
2004-11-01	13.75	14.10	13.56	13.99	48600
2004-11-02	13.90	14.10	13.80	13.90	44100
2004-11-03	14.50	14.70	14.50	14.58	107400
2004-11-04	14.50	14.73	14.50	14.70	335300
2004-11-05	14.67	14.91	14.56	14.70	137200
2004-11-08	14.25	14.59	14.25	14.58	159100
2004-11-09	14.31	14.72	14.31	14.55	118100
2004-11-10	14.55	14.61	14.33	14.50	332400
2004-11-11	14.40	14.52	14.10	14.52	251200
2004-11-12	14.62	15.18	14.59	15.03	102100
2004-11-15	15.03	15.25	15.03	15.14	53100
2004-11-16	14.95	14.95	14.62	14.82	142500
2004-11-17	15.25	15.60	15.25	15.40	324100
2004-11-18	15.31	15.46	14.80	15.11	65900
2004-11-19	15.05	15.05	14.57	14.86	98900
2004-11-22	14.76	15.61	14.70	15.52	106100
2004-11-23	15.77	15.85	15.25	15.25	133400
2004-11-24	15.25	15.76	15.25	15.41	193500
2004-11-26	15.16	15.43	15.05	15.30	62900
2004-11-29	15.27	15.40	14.95	14.95	97600
2004-11-30	15.23	15.40	15.19	15.25	171600
2004-12-01	15.45	15.65	14.90	15.05	175900
2004-12-02	15.07	15.07	14.90	14.94	91400
2004-12-03	15.04	15.39	14.91	15.00	91500
2004-12-06	15.05	15.52	14.98	15.45	75100
2004-12-07	15.24	15.55	15.16	15.45	151500
2004-12-08	15.70	16.14	15.45	15.97	161400
2004-12-09	15.10	15.28	15.05	15.06	133600
2004-12-10	15.11	15.84	15.00	15.61	94200
2004-12-13	15.47	15.75	15.38	15.61	82500
2004-12-14	15.75	16.10	15.33	15.49	105100
2004-12-15	15.74	15.95	15.15	15.70	288600
2004-12-16	15.45	15.45	14.96	15.05	444500
2004-12-17	14.95	15.00	14.74	14.74	220900
2004-12-20	14.75	15.05	14.74	14.94	205200
2004-12-21	14.94	15.15	14.86	15.02	187800
2004-12-22	15.09	15.14	14.86	15.10	187000
2004-12-23	15.00	15.50	14.95	15.11	223000
2004-12-27	15.01	15.06	14.75	14.80	66800
2004-12-28	14.86	15.09	14.86	15.00	133600
2004-12-29	15.05	15.11	14.96	15.09	95200
2004-12-30	15.10	15.40	15.04	15.15	76300
2004-12-31	15.15	15.44	15.15	15.42	21800
2005-01-03	15.20	15.54	14.98	15.01	137000
2005-01-04	15.10	15.19	13.93	13.97	133700
2005-01-05	13.99	14.03	13.71	13.76	228300
2005-01-06	13.57	13.63	13.31	13.43	274300
2005-01-07	13.73	14.11	13.53	13.96	176400
2005-01-10	14.00	14.00	13.19	13.58	191900
2005-01-11	13.56	13.60	13.21	13.40	122900
2005-01-12	13.65	13.65	13.32	13.47	257700
2005-01-13	13.57	13.66	13.46	13.49	255000
2005-01-14	12.96	13.51	12.96	13.40	239100
2005-01-18	12.00	12.30	11.76	12.11	814000
2005-01-19	12.50	12.85	12.44	12.80	582000
2005-01-20	12.30	12.60	12.14	12.59	441200
2005-01-21	12.59	13.00	12.59	12.81	296300
2005-01-24	12.91	13.03	12.82	12.93	185000
2005-01-25	12.93	13.28	12.92	13.26	199300
2005-01-26	13.36	14.13	13.19	14.00	415400
2005-01-27	13.59	13.70	13.36	13.70	233200
2005-01-28	13.40	13.86	13.40	13.84	192300
2005-01-31	14.10	14.34	14.10	14.28	201400
2005-02-01	14.26	14.54	14.17	14.45	342500
2005-02-02	14.75	14.94	14.67	14.88	223800
2005-02-03	14.80	14.99	14.61	14.94	171500
2005-02-04	15.25	15.95	15.21	15.88	440100
2005-02-07	15.75	15.95	15.73	15.91	126800
2005-02-08	15.79	16.42	15.79	16.25	133100
2005-02-09	16.30	16.35	16.00	16.32	444600
2005-02-10	16.24	16.37	16.13	16.32	433900
2005-02-11	16.40	16.90	16.35	16.80	690800
2005-02-14	16.81	16.90	16.66	16.80	166200
2005-02-15	16.80	16.85	16.70	16.70	251800
2005-02-16	16.36	16.65	16.15	16.46	255300
2005-02-17	16.71	16.90	16.63	16.75	155500
2005-02-18	16.70	16.70	16.24	16.53	216000
2005-02-22	15.56	16.24	15.53	15.69	390100
2005-02-23	15.65	15.88	15.35	15.60	273100
2005-02-24	15.95	16.15	15.80	15.99	160900
2005-02-25	16.00	16.20	15.95	16.20	137000
2005-02-28	15.95	16.35	15.95	16.33	109600
2005-03-01	15.85	16.37	15.82	16.31	300000
2005-03-02	15.80	16.34	15.75	16.32	187400
2005-03-03	16.55	17.30	16.50	16.70	805100
2005-03-04	17.15	17.30	16.90	17.05	256800
2005-03-07	17.05	17.25	16.56	16.85	240600
2005-03-08	16.85	16.97	16.67	16.69	191200
2005-03-09	16.45	16.45	15.65	15.68	150600
2005-03-10	15.38	16.20	15.36	16.19	129800
2005-03-11	16.44	16.70	16.20	16.55	443400
2005-03-14	15.95	16.60	15.91	16.57	241800
2005-03-15	16.59	16.59	15.91	16.00	174700
2005-03-16	16.01	16.35	15.85	16.07	326100
2005-03-17	15.70	16.20	15.60	16.04	101500
2005-03-18	15.75	15.94	15.51	15.82	201200
2005-03-21	15.30	15.61	15.28	15.59	184800
2005-03-22	15.49	15.80	14.50	15.05	323400
2005-03-23	15.20	15.20	14.36	14.55	215400
2005-03-24	14.60	14.80	14.43	14.47	127700
2005-03-28	14.35	14.47	14.14	14.27	248400
2005-03-29	14.37	14.60	14.30	14.39	232100
2005-03-30	15.00	15.17	14.60	14.98	199600
2005-03-31	15.30	15.30	14.78	15.01	152900
2005-04-01	15.00	15.15	14.55	14.80	205600
2005-04-04	14.80	14.80	14.40	14.60	369200
2005-04-05	14.70	15.05	14.45	14.55	177600
2005-04-06	14.65	14.96	14.05	14.05	233200
2005-04-07	13.95	15.25	13.95	15.10	309200
2005-04-08	15.08	15.12	14.83	14.85	87100
2005-04-11	14.95	15.28	14.95	15.00	106400
2005-04-12	15.35	15.89	15.04	15.57	216800
2005-04-13	15.60	16.37	15.60	15.80	276800
2005-04-14	15.83	15.83	14.97	15.15	147600
2005-04-15	15.05	15.19	14.66	14.81	171000
2005-04-18	14.91	14.95	14.63	14.91	91400
2005-04-19	15.35	15.35	15.05	15.29	69400
2005-04-20	15.29	15.40	15.00	15.00	99900
2005-04-21	15.10	15.25	14.95	15.07	84000
2005-04-22	15.00	15.59	14.99	15.10	99200
2005-04-25	15.60	15.60	15.21	15.25	111600
2005-04-26	15.35	15.35	14.92	15.00	123100
2005-04-27	14.90	15.25	14.75	15.08	287500
2005-04-28	15.08	15.14	14.44	14.62	328600
2005-04-29	15.05	15.50	14.59	15.00	260800
2005-05-02	15.40	15.54	15.15	15.27	284300
2005-05-03	15.37	15.37	15.15	15.15	112600
2005-05-04	15.25	15.88	15.25	15.70	226800
2005-05-05	15.65	16.10	15.60	16.01	308700
2005-05-06	16.08	16.15	15.86	15.96	433300
2005-05-09	16.06	16.10	16.00	16.08	109000
2005-05-10	16.18	16.18	15.75	15.98	305900
2005-05-11	15.57	15.98	15.44	15.85	140500
2005-05-12	15.77	15.91	15.40	15.54	408300
2005-05-13	15.54	15.67	15.12	15.34	180500
2005-05-16	15.28	15.50	14.97	15.45	75600
2005-05-17	15.00	15.34	15.00	15.31	202500
2005-05-18	15.41	16.04	15.41	15.96	121500
2005-05-19	15.86	15.99	15.65	15.99	116400
2005-05-20	15.89	15.90	15.65	15.76	168200
2005-05-23	15.60	15.65	15.54	15.63	171300
2005-05-24	15.87	16.05	15.68	15.75	322000
2005-05-25	15.90	15.90	15.47	15.69	348900
2005-05-26	15.85	16.09	15.75	15.96	77300
2005-05-27	16.00	16.28	15.84	15.95	202600
2005-05-31	16.02	16.24	15.72	15.75	277400
2005-06-01	15.75	16.13	15.75	15.99	268900
2005-06-02	16.00	16.80	16.00	16.80	247200
2005-06-03	16.77	16.90	16.35	16.44	127800
2005-06-06	15.94	16.10	15.51	15.79	278900
2005-06-07	15.55	15.89	15.40	15.77	240300
2005-06-08	15.92	16.08	15.50	15.69	311900
2005-06-09	15.31	15.47	15.14	15.26	247600
2005-06-10	15.60	15.72	15.36	15.60	150800
2005-06-13	15.74	16.17	15.40	15.61	169100
2005-06-14	15.35	16.42	15.07	15.95	715500
2005-06-15	15.60	16.02	15.50	15.85	116900
2005-06-16	16.12	16.33	15.89	15.90	105600
2005-06-17	16.00	16.32	16.00	16.32	231000
2005-06-20	16.07	16.24	15.80	16.15	369800
2005-06-21	16.02	16.50	16.00	16.41	233500
2005-06-22	16.59	16.59	16.07	16.15	78000
2005-06-23	16.16	16.18	15.73	15.81	196400
2005-06-24	15.86	16.06	15.70	15.96	244000
2005-06-27	15.75	15.99	15.73	15.84	95300
2005-06-28	15.93	15.98	15.67	15.67	116700
2005-06-29	15.92	16.06	15.62	15.83	79900
2005-06-30	16.00	16.00	15.71	15.80	67700
2005-07-01	15.90	16.25	15.90	16.15	101800
2005-07-05	15.63	15.75	15.30	15.35	346200
2005-07-06	15.00	15.35	14.90	15.05	190500
2005-07-07	14.95	15.08	14.70	14.81	225600
2005-07-08	14.79	14.93	14.50	14.85	324600
2005-07-11	14.72	15.16	14.72	15.14	149900
2005-07-12	15.24	15.55	15.05	15.38	108500
2005-07-13	15.50	15.79	15.50	15.75	201300
2005-07-14	16.00	16.40	15.91	16.14	304700
2005-07-15	16.06	16.14	15.80	15.82	123900
2005-07-18	16.00	16.18	15.81	15.96	124600
2005-07-19	15.97	16.15	15.78	16.01	227800
2005-07-20	15.76	16.45	15.65	16.35	176600
2005-07-21	16.60	16.60	15.40	15.81	423800
2005-07-22	15.75	15.75	15.00	15.34	445600
2005-07-25	15.20	15.30	14.40	14.51	442100
2005-07-26	14.41	15.00	14.35	15.00	242200
2005-07-27	14.73	15.20	14.31	15.20	257100
2005-07-28	15.27	16.15	15.27	15.84	426400
2005-07-29	15.98	16.32	15.85	16.22	157200
2005-08-01	15.90	16.21	15.90	16.15	171200
2005-08-02	16.20	16.52	16.20	16.28	141700
2005-08-03	16.45	16.75	16.45	16.55	220800
2005-08-04	16.60	16.60	16.21	16.25	217200
2005-08-05	16.50	16.58	16.05	16.17	198600
2005-08-08	16.17	16.53	15.90	16.00	87900
2005-08-09	16.20	16.68	16.19	16.62	203500
2005-08-10	16.72	16.75	15.95	16.36	295600
2005-08-11	16.35	16.64	15.25	15.53	383000
2005-08-12	15.24	15.92	14.88	15.70	361900
2005-08-15	16.00	16.18	15.84	16.11	141000
2005-08-16	16.23	16.25	15.69	15.86	213100
2005-08-17	15.97	16.23	15.97	16.11	121000
2005-08-18	16.01	16.20	15.80	15.88	175700
2005-08-19	15.80	16.03	14.92	15.40	687400
2005-08-22	15.61	16.15	15.53	16.15	136700
2005-08-23	15.89	16.07	15.72	15.89	207800
2005-08-24	15.82	15.90	15.52	15.62	222600
2005-08-25	15.66	15.91	15.54	15.91	37500
2005-08-26	15.87	15.87	15.30	15.50	255400
2005-08-29	15.37	15.74	15.37	15.71	72400
2005-08-30	15.71	15.89	15.40	15.60	92300
2005-08-31	15.66	16.00	15.60	16.00	164400
2005-09-01	15.70	15.98	15.63	15.85	152200
2005-09-02	15.90	16.46	15.90	16.39	133600
2005-09-06	16.55	16.55	16.28	16.43	151400
2005-09-07	16.60	16.70	16.37	16.46	58200
2005-09-08	16.51	16.64	16.51	16.59	86000
2005-09-09	16.65	16.74	16.55	16.62	96100
2005-09-12	16.52	16.70	16.36	16.50	60800
2005-09-13	16.55	17.59	16.51	17.29	297200
2005-09-14	17.26	17.50	17.05	17.30	391200
2005-09-15	17.35	17.73	17.35	17.73	438800
2005-09-16	17.83	17.87	17.10	17.37	387100
2005-09-19	17.20	17.50	17.15	17.36	95600
2005-09-20	17.47	17.70	17.31	17.56	260800
2005-09-21	17.40	18.40	17.30	18.30	297200
2005-09-22	18.33	18.33	17.85	18.11	267700
2005-09-23	18.29	18.88	18.13	18.68	327600
2005-09-26	18.80	18.80	18.23	18.42	211900
2005-09-27	18.36	18.39	18.02	18.17	82300
2005-09-28	18.25	18.41	18.11	18.40	105200
2005-09-29	18.47	18.52	18.16	18.50	139300
2005-09-30	18.50	18.59	18.37	18.58	221400
2005-10-03	18.95	19.67	18.77	19.67	239000
2005-10-04	19.54	20.03	19.48	19.61	327200
2005-10-05	19.37	19.37	18.89	19.10	263500
2005-10-06	18.90	18.94	17.83	17.93	206200
2005-10-07	18.34	18.90	18.32	18.90	211000
2005-10-10	18.97	19.17	18.73	18.92	64200
2005-10-11	19.00	19.23	18.56	18.84	163600
2005-10-12	18.84	18.84	18.21	18.34	50000
2005-10-13	18.24	18.43	17.77	18.31	210200
2005-10-14	18.23	18.44	17.78	18.44	68800
2005-10-17	18.53	18.96	18.44	18.64	61500
2005-10-18	18.70	18.70	18.00	18.17	123600
2005-10-19	18.14	19.15	17.43	19.07	173300
2005-10-20	19.00	19.27	18.22	18.40	170600
2005-10-21	18.41	19.49	18.18	18.88	183600
2005-10-24	19.00	19.99	19.00	19.99	168700
2005-10-25	19.99	20.25	19.25	19.76	334500
2005-10-26	19.80	19.99	19.19	19.37	113800
2005-10-27	19.15	19.16	18.80	19.09	173800
2005-10-28	19.20	19.76	18.98	19.44	141700
2005-10-31	19.90	20.35	19.90	20.27	236500
2005-11-01	20.27	20.82	20.06	20.82	308100
2005-11-02	20.80	20.82	20.38	20.78	127300
2005-11-03	20.73	21.22	20.73	21.15	215400
2005-11-04	21.00	21.21	20.74	21.17	149600
2005-11-07	21.54	21.55	21.26	21.38	205700
2005-11-08	21.13	21.33	21.04	21.16	197800
2005-11-09	21.55	21.66	21.15	21.22	137500
2005-11-10	21.32	22.25	21.25	21.99	162600
2005-11-11	22.07	22.11	21.75	21.95	99100
2005-11-14	21.75	21.89	21.22	21.43	115700
2005-11-15	21.48	21.56	20.68	20.83	256100
2005-11-16	21.57	22.00	21.45	22.00	410600
2005-11-17	22.35	22.68	21.93	22.26	328900
2005-11-18	22.00	22.40	21.73	22.38	150100
2005-11-21	22.95	22.95	21.93	22.20	202800
2005-11-22	21.35	22.51	21.12	22.51	331100
2005-11-23	23.00	24.65	23.00	24.16	487100
2005-11-25	24.27	24.40	24.17	24.25	124700
2005-11-28	25.20	25.29	24.70	25.08	291800
2005-11-29	25.28	25.88	25.15	25.76	294700
2005-11-30	25.55	25.72	25.12	25.65	235700
2005-12-01	26.10	26.22	25.01	25.35	222900
2005-12-02	25.30	25.50	25.00	25.00	508200
2005-12-05	24.90	25.39	24.56	25.23	281500
2005-12-06	25.20	25.79	25.00	25.71	371700
2005-12-07	25.65	25.76	25.15	25.40	269200
2005-12-08	25.50	25.61	24.40	24.56	446500
2005-12-09	24.46	25.04	24.45	24.85	355800
2005-12-12	25.10	25.15	24.81	24.86	199700
2005-12-13	24.92	25.05	24.73	24.85	233700
2005-12-14	25.05	25.14	24.66	24.95	582900
2005-12-15	25.00	25.25	24.60	25.15	246600
2005-12-16	25.36	25.73	24.91	25.25	206000
2005-12-19	24.52	24.75	24.02	24.31	278100
2005-12-20	24.26	24.37	23.31	24.10	133000
2005-12-21	24.48	24.86	24.32	24.80	157000
2005-12-22	24.33	24.70	24.05	24.60	86000
2005-12-23	24.60	25.38	24.60	24.96	70400
2005-12-27	24.90	25.33	24.70	25.14	153000
2005-12-28	25.14	25.27	24.80	25.27	205200
2005-12-29	25.00	25.44	24.80	25.31	159000
2005-12-30	25.35	25.35	24.62	25.28	114700
2006-01-03	27.50	28.50	26.89	28.13	524400
2006-01-04	28.27	28.69	28.22	28.45	795100
2006-01-05	29.75	29.84	28.65	28.75	346800
2006-01-06	29.65	30.90	29.65	30.50	352400
2006-01-09	30.50	31.53	29.95	31.29	341100
2006-01-10	30.40	30.63	30.06	30.45	381800
2006-01-11	30.95	31.20	30.87	31.20	317200
2006-01-12	30.65	31.46	30.50	31.37	365700
2006-01-13	31.47	31.47	30.83	31.19	330500
2006-01-17	32.70	32.70	30.88	30.98	712100
2006-01-18	30.25	31.73	30.19	31.66	280900
2006-01-19	32.50	33.35	32.05	32.95	324100
2006-01-20	33.50	33.74	32.71	32.94	301100
2006-01-23	32.83	33.35	32.79	32.98	272500
2006-01-24	33.23	34.39	33.22	34.15	355000
2006-01-25	34.15	35.55	34.14	35.39	402900
2006-01-26	35.20	37.00	35.05	36.50	574300
2006-01-27	36.75	37.69	36.27	36.35	495000
2006-01-30	36.40	37.33	36.04	37.25	536600
2006-01-31	36.74	37.33	36.47	37.25	400400
2006-02-01	33.50	36.64	33.44	35.00	2143700
2006-02-02	35.53	35.53	32.49	33.15	1594800
2006-02-03	32.35	33.82	31.90	33.20	810100
2006-02-06	33.97	34.27	33.00	33.72	677900
2006-02-07	33.74	34.10	33.35	33.98	598300
2006-02-08	33.98	35.04	33.98	34.75	399400
2006-02-09	35.10	36.58	34.95	36.22	701200
2006-02-10	37.05	37.44	35.66	36.68	422600
2006-02-13	36.10	36.55	35.86	35.98	503600
2006-02-14	36.70	37.39	36.00	37.26	351800
2006-02-15	37.26	38.56	37.10	38.15	693400
2006-02-16	38.30	38.45	37.90	38.19	441700
2006-02-17	38.19	38.58	37.20	37.46	344500
2006-02-21	37.50	37.61	36.52	36.74	265100
2006-02-22	37.00	37.37	36.80	37.20	196800
2006-02-23	37.28	37.83	36.28	37.75	181400
2006-02-24	38.05	39.11	38.05	38.40	193700
2006-02-27	38.70	39.10	38.53	38.72	292300
2006-02-28	38.95	38.98	37.10	37.40	335200
2006-03-01	37.45	40.24	37.45	39.96	417200
2006-03-02	39.80	39.81	39.00	39.61	193200
2006-03-03	39.52	39.60	38.97	39.45	326700
2006-03-06	39.30	40.12	38.70	38.85	501600
2006-03-07	38.13	38.26	36.40	37.27	575800
2006-03-08	36.77	37.09	35.39	36.90	520300
2006-03-09	37.15	37.87	36.70	36.97	667600
2006-03-10	37.30	37.57	36.80	37.57	653600
2006-03-13	37.40	37.69	37.00	37.17	378700
2006-03-14	37.17	38.26	37.01	38.12	298300
2006-03-15	38.62	39.37	38.55	39.35	424900
2006-03-16	40.00	40.55	39.75	39.91	321500
2006-03-17	40.50	40.55	38.63	39.65	401900
2006-03-20	40.25	41.14	39.87	40.29	274900
2006-03-21	40.29	40.46	38.80	38.90	395300
2006-03-22	39.55	39.76	39.03	39.71	248100
2006-03-23	40.10	40.10	37.50	37.57	419500
2006-03-24	37.78	38.44	37.48	37.77	254700
2006-03-27	37.00	37.92	36.49	37.71	468000
2006-03-28	35.86	36.60	35.02	35.80	656800
2006-03-29	36.30	36.55	35.70	36.52	221300
2006-03-30	36.43	37.06	36.12	36.40	466800
2006-03-31	36.40	37.03	36.29	37.03	446700
2006-04-03	37.04	37.85	37.04	37.65	456700
2006-04-04	38.62	38.69	37.42	37.72	360700
2006-04-05	37.50	37.67	36.29	36.79	430200
2006-04-06	36.69	37.67	36.46	37.49	1159500
2006-04-07	37.54	37.70	36.82	37.38	275200
2006-04-10	37.38	37.44	35.61	35.95	469800
2006-04-11	35.95	36.09	34.58	35.00	765400
2006-04-12	35.05	35.83	34.84	35.65	389800
2006-04-13	35.05	35.50	34.80	35.14	192200
2006-04-17	35.15	35.48	34.46	34.79	367500
2006-04-18	34.78	35.36	34.75	35.20	498600
2006-04-19	35.15	35.49	34.90	35.30	453000
2006-04-20	35.35	36.50	35.00	36.20	796900
2006-04-21	36.31	38.58	36.00	36.53	262900
2006-04-24	36.33	36.62	35.80	36.50	214000
2006-04-25	36.37	37.05	36.26	37.05	329600
2006-04-26	37.05	38.00	37.05	38.00	320900
2006-04-27	37.45	38.85	36.98	38.65	633200
2006-04-28	38.60	38.84	38.23	38.45	517700
2006-05-01	38.50	38.92	38.25	38.59	161100
2006-05-02	38.75	39.99	38.56	39.96	296400
2006-05-03	40.21	40.50	39.43	39.91	406100
2006-05-04	40.16	41.23	40.10	40.60	685800
2006-05-05	40.75	40.79	37.52	38.60	943700
2006-05-08	38.60	38.73	37.14	37.70	532200
2006-05-09	37.00	37.44	35.37	36.26	962900
2006-05-10	36.01	36.78	35.75	35.88	584800
2006-05-11	35.93	35.99	34.20	34.50	570200
2006-05-12	33.70	33.70	32.74	33.22	603000
2006-05-15	31.17	31.94	30.59	30.86	765700
2006-05-16	32.02	32.02	30.61	31.70	531200
2006-05-17	30.35	31.10	29.14	29.37	851100
2006-05-18	29.15	29.67	28.39	28.85	1164700
2006-05-19	29.20	29.41	27.96	28.41	701100
2006-05-22	27.00	27.28	25.78	26.26	701100
2006-05-23	27.10	28.01	25.77	25.83	994200
2006-05-24	25.00	25.39	23.66	24.55	941200
2006-05-25	25.50	26.50	24.82	26.00	1813900
2006-05-26	26.50	27.20	26.21	27.19	1315500
2006-05-30	25.40	25.58	24.00	24.50	1178500
2006-05-31	24.98	25.50	23.90	24.23	914700
2006-06-01	24.47	25.72	24.41	25.67	1130000
2006-06-02	26.66	27.80	26.46	27.51	1393400
2006-06-05	27.51	27.60	26.53	26.70	740600
2006-06-06	26.50	26.70	25.48	26.64	637500
2006-06-07	26.73	27.01	25.82	26.12	482100
2006-06-08	25.65	27.46	25.10	27.07	880800
2006-06-09	28.25	28.27	26.21	26.32	421800
2006-06-12	26.32	26.43	24.99	25.13	396800
2006-06-13	24.84	25.01	23.41	23.75	649200
2006-06-14	23.75	24.91	23.17	23.97	507700
2006-06-15	24.60	25.69	24.60	25.46	423100
2006-06-16	25.00	25.34	24.52	24.85	341100
2006-06-19	25.05	25.15	24.41	24.47	436700
2006-06-20	24.48	24.75	23.32	23.54	794400
2006-06-21	23.06	24.84	23.04	24.59	400300
2006-06-22	24.29	24.74	23.63	24.52	1194200
2006-06-23	24.25	25.25	23.87	24.94	536600
2006-06-26	25.14	25.30	24.54	25.15	291800
2006-06-27	25.50	25.87	25.02	25.03	286100
2006-06-28	25.65	26.07	25.15	25.58	418000
2006-06-29	25.86	27.31	25.86	27.00	501800
2006-06-30	27.52	27.65	27.13	27.55	274300
2006-07-03	28.60	29.58	28.56	29.39	331600
2006-07-05	28.80	29.05	27.50	28.41	859300
2006-07-06	28.65	29.06	28.38	28.82	344600
2006-07-07	28.90	28.97	28.08	28.21	363400
2006-07-10	28.19	28.84	28.19	28.31	172800
2006-07-11	28.35	28.35	27.29	27.55	595800
2006-07-12	27.51	27.75	27.16	27.50	365000
2006-07-13	27.00	27.55	26.75	27.15	557800
2006-07-14	26.80	27.00	26.31	26.42	336100
2006-07-17	26.08	26.65	26.03	26.42	304100
2006-07-18	26.90	27.17	26.16	26.55	260500
2006-07-19	26.65	28.47	26.56	27.95	376300
2006-07-20	28.27	28.27	26.80	27.01	342800
2006-07-21	27.25	27.33	25.79	26.02	366300
2006-07-24	26.00	26.44	25.66	26.18	329200
2006-07-25	26.00	26.11	25.07	25.54	339500
2006-07-26	25.46	25.89	25.21	25.44	210600
2006-07-27	25.55	25.75	24.88	24.88	600800
2006-07-28	25.35	25.60	24.96	25.43	630300
2006-07-31	25.23	25.25	24.58	24.80	527700
2006-08-01	24.67	24.75	24.03	24.20	390400
2006-08-02	24.57	25.16	24.43	25.08	424000
2006-08-03	24.50	25.29	24.50	25.19	303300
2006-08-04	25.80	25.89	25.25	25.28	309900
2006-08-07	25.28	25.43	25.11	25.25	208300
2006-08-08	25.34	25.45	25.00	25.26	121700
2006-08-09	25.81	26.05	25.17	25.22	349200
2006-08-10	25.07	25.19	24.70	25.04	452100
2006-08-11	25.04	25.23	24.87	25.12	269100
2006-08-14	25.12	25.64	25.01	25.15	206900
2006-08-15	25.35	26.00	25.20	25.82	479000
2006-08-16	26.43	28.71	26.40	28.04	958600
2006-08-17	28.00	28.40	27.47	27.62	552500
2006-08-18	27.52	27.75	26.90	27.63	132500
2006-08-21	27.00	27.75	27.00	27.60	77500
2006-08-22	27.25	27.95	27.25	27.85	187500
2006-08-23	27.61	27.95	26.95	26.95	431400
2006-08-24	26.86	27.20	26.02	26.61	209600
2006-08-25	26.50	27.27	26.43	26.79	113200
2006-08-28	26.50	27.01	26.45	26.74	354000
2006-08-29	26.84	27.74	26.45	27.72	557000
2006-08-30	27.93	29.29	27.71	28.92	924300
2006-08-31	28.85	29.36	28.34	29.34	469800
2006-09-01	29.24	29.66	28.97	29.50	354400
2006-09-05	29.35	30.17	29.34	29.75	275600
2006-09-06	29.56	29.56	28.30	28.30	451700
2006-09-07	28.20	28.47	27.66	28.07	191100
2006-09-08	28.25	29.12	28.03	28.64	276700
2006-09-11	30.10	31.14	29.50	29.98	1175000
2006-09-12	30.37	30.96	30.18	30.59	600000
2006-09-13	30.58	31.00	30.43	30.70	568600
2006-09-14	30.76	30.76	29.91	30.10	169400
2006-09-15	30.40	30.46	29.40	29.94	403700
2006-09-18	30.19	31.10	29.51	29.77	413100
2006-09-19	29.65	29.84	28.62	29.16	275900
2006-09-20	29.16	29.18	27.79	27.95	826900
2006-09-21	27.50	27.82	26.60	27.54	738300
2006-09-22	27.74	27.98	26.90	27.83	369400
2006-09-25	27.87	27.92	26.40	27.22	459400
2006-09-26	27.35	27.81	27.18	27.43	594000
2006-09-27	27.20	27.90	27.02	27.65	250500
2006-09-28	27.82	28.34	27.65	28.12	245000
2006-09-29	28.00	28.12	27.49	27.85	280800
2006-10-02	28.30	28.99	27.94	28.12	326600
2006-10-03	27.90	28.48	27.52	28.35	268400
2006-10-04	28.37	29.86	28.13	29.71	549700
2006-10-05	29.95	29.95	28.77	29.76	343500
2006-10-06	29.30	29.65	29.00	29.58	316000
2006-10-09	29.48	29.78	29.20	29.40	111900
2006-10-10	29.71	29.92	29.52	29.70	159500
2006-10-11	29.30	29.52	28.97	29.41	219300
2006-10-12	29.48	30.40	29.42	30.36	277800
2006-10-13	30.11	30.60	29.75	30.53	284500
2006-10-16	30.35	31.53	30.33	31.39	402700
2006-10-17	31.07	31.16	30.77	30.93	398500
2006-10-18	31.60	31.95	31.11	31.17	625700
2006-10-19	31.17	31.50	31.17	31.41	420100
2006-10-20	31.00	31.22	30.47	30.81	283700
2006-10-23	30.71	31.05	30.44	30.97	220500
2006-10-24	30.55	30.95	30.16	30.25	249800
2006-10-25	30.27	30.85	30.17	30.70	356500
2006-10-26	30.99	33.00	30.87	32.63	643800
2006-10-27	33.94	34.25	33.12	33.48	1372100
2006-10-30	33.15	33.55	33.02	33.29	344800
2006-10-31	34.25	34.30	33.47	33.60	700600
2006-11-01	34.08	34.18	32.95	32.97	504500
2006-11-02	33.00	33.13	32.45	32.59	212300
2006-11-03	33.00	33.48	32.68	33.09	953800
2006-11-06	34.70	36.05	34.08	35.60	1501600
2006-11-07	35.49	35.98	32.57	32.75	1354200
2006-11-08	32.28	33.50	32.06	33.24	551400
2006-11-09	33.45	33.53	32.03	32.50	504300
2006-11-10	32.50	33.51	32.25	33.39	351900
2006-11-13	33.43	33.95	33.10	33.74	465800
2006-11-14	35.35	35.35	34.35	34.99	890100
2006-11-15	35.00	35.10	34.89	34.95	565100
2006-11-16	35.40	35.45	33.74	33.75	543000
2006-11-17	33.25	34.16	33.00	33.79	213800
2006-11-20	34.10	34.63	34.00	34.58	243700
2006-11-21	35.15	35.25	34.40	35.13	576600
2006-11-22	34.93	35.06	34.18	34.60	213300
2006-11-24	34.75	34.75	34.45	34.45	175100
2006-11-27	35.19	35.19	33.73	34.00	429500
2006-11-28	33.95	34.78	33.81	34.57	244000
2006-11-29	34.57	35.61	34.57	34.89	328700
2006-11-30	34.58	34.74	33.80	34.04	343300
2006-12-01	33.95	34.25	32.56	33.40	308800
2006-12-04	32.80	33.79	32.80	33.50	281800
2006-12-05	34.00	34.50	33.79	33.93	320600
2006-12-06	33.89	34.47	33.59	33.90	438800
2006-12-07	34.11	34.15	33.51	33.82	231100
2006-12-08	33.60	33.85	32.96	33.44	318500
2006-12-11	33.68	34.46	33.68	34.13	294900
2006-12-12	34.17	34.21	33.30	33.73	211800
2006-12-13	33.72	34.20	33.50	33.75	341000
2006-12-14	34.60	35.72	34.47	34.90	812800
2006-12-15	35.65	35.81	34.59	34.67	382400
2006-12-18	34.35	34.40	32.94	33.25	450200
2006-12-19	32.78	33.00	32.11	32.48	259600
2006-12-20	32.48	33.02	32.31	32.53	190900
2006-12-21	32.53	32.81	32.16	32.50	124200
2006-12-22	32.55	32.62	32.17	32.43	87700
2006-12-26	32.88	33.21	32.86	33.14	79500
2006-12-27	33.68	34.60	33.60	34.37	563700
2006-12-28	34.59	34.87	34.09	34.57	366000
2006-12-29	34.70	34.80	34.48	34.62	52400
2007-01-03	34.00	34.16	33.52	33.70	440200
2007-01-04	33.20	33.23	32.70	32.85	353900
2007-01-05	32.85	33.14	30.88	31.20	625400
2007-01-08	31.11	31.33	30.90	31.07	365000
2007-01-09	31.00	31.20	29.64	30.25	412500
2007-01-10	29.74	31.01	29.31	30.95	368800
2007-01-11	30.80	32.22	30.72	31.39	392500
2007-01-12	31.86	31.96	30.72	31.56	379200
2007-01-16	31.45	31.72	30.77	30.93	262000
2007-01-17	30.93	31.64	30.93	31.03	163200
2007-01-18	31.68	31.89	31.09	31.49	386800
2007-01-19	31.58	32.02	31.23	31.47	320500
2007-01-22	31.73	31.90	30.93	31.55	221900
2007-01-23	31.43	31.96	31.27	31.79	192700
2007-01-24	31.70	31.92	31.19	31.21	269700
2007-01-25	31.40	31.55	30.96	31.22	376800
2007-01-26	31.35	31.58	30.95	31.06	328900
2007-01-29	31.12	31.25	30.73	30.98	319200
2007-01-30	32.60	33.43	32.34	32.60	948400
2007-01-31	33.90	34.10	33.12	33.43	1084600
2007-02-01	34.25	35.28	33.98	34.74	770900
2007-02-02	34.93	35.05	34.20	34.87	277900
2007-02-05	34.92	35.59	34.59	35.27	377900
2007-02-06	35.52	35.52	34.25	34.40	236700
2007-02-07	34.50	34.50	32.67	33.30	373800
2007-02-08	33.70	34.10	33.52	33.91	602000
2007-02-09	33.91	34.17	33.00	33.29	311700
2007-02-12	33.30	34.08	32.78	33.12	374020
2007-02-13	33.30	33.71	32.72	33.68	333730
2007-02-14	33.56	34.66	33.55	34.41	622200
2007-02-15	34.30	34.31	33.34	33.44	330800
2007-02-16	33.48	33.77	32.51	32.76	332200
2007-02-20	32.80	33.49	32.60	33.38	151500
2007-02-21	33.15	34.00	32.90	33.74	206900
2007-02-22	34.25	34.33	33.44	33.65	279900
2007-02-23	33.65	34.40	33.55	34.19	399400
2007-02-26	34.60	34.62	34.11	34.34	413100
2007-02-27	33.15	33.15	29.85	31.14	1354500
2007-02-28	31.14	32.81	30.97	31.71	1013400
2007-03-01	30.85	32.42	30.72	31.94	410450
2007-03-02	31.60	32.49	31.44	31.86	698800
2007-03-05	30.95	32.09	30.60	30.65	496500
2007-03-06	32.90	33.63	32.78	33.38	885300
2007-03-07	33.35	33.98	33.15	33.38	468200
2007-03-08	34.10	34.60	33.74	33.88	490100
2007-03-09	34.56	34.56	33.04	33.30	794400
2007-03-12	33.39	33.68	32.97	33.26	266300
2007-03-13	33.12	33.20	31.76	31.94	403300
2007-03-14	32.04	32.20	31.29	32.20	522300
2007-03-15	31.90	32.27	31.12	31.46	536200
2007-03-16	31.44	31.65	30.66	31.03	467000
2007-03-19	31.45	31.61	30.91	31.22	623000
2007-03-20	31.20	32.13	31.09	32.10	1098800
2007-03-21	32.84	33.59	32.53	33.15	569900
2007-03-22	33.23	33.30	32.26	32.54	654400
2007-03-23	32.42	32.93	31.95	32.52	326900
2007-03-26	32.53	32.80	31.80	32.60	194100
2007-03-27	32.50	32.64	32.22	32.51	246000
2007-03-28	32.47	32.47	31.11	32.12	463600
2007-03-29	32.51	33.00	32.32	32.88	653400
2007-03-30	33.01	33.09	32.06	32.48	393300
2007-04-02	34.18	35.12	33.90	34.58	1613100
2007-04-03	34.94	35.46	34.86	35.16	872000
2007-04-04	35.76	35.76	34.59	35.09	728300
2007-04-05	35.01	35.50	34.86	35.00	1114400
2007-04-09	35.45	35.58	35.17	35.30	388600
2007-04-10	35.23	37.30	35.23	37.11	876800
2007-04-11	38.82	39.00	37.39	37.71	2128018
2007-04-12	38.00	38.30	37.44	37.91	827000
2007-04-13	37.73	37.73	37.13	37.51	986200
2007-04-16	37.66	38.27	37.24	37.72	615400
2007-04-17	37.96	38.19	37.70	38.08	307200
2007-04-18	37.80	38.23	37.40	37.54	305300
2007-04-19	37.13	37.49	36.71	37.26	395900
2007-04-20	37.73	37.94	37.07	37.44	415400
2007-04-23	37.50	37.93	37.40	37.77	373400
2007-04-24	37.58	38.39	37.40	38.00	380600
2007-04-25	38.57	38.68	37.92	38.00	879400
2007-04-26	38.18	38.31	36.31	37.01	925900
2007-04-27	36.34	37.80	36.18	37.74	468700
2007-04-30	39.30	39.30	35.70	36.06	887610
2007-05-01	36.30	36.46	35.36	35.73	641700
2007-05-02	36.12	36.56	35.77	36.11	790100
2007-05-03	36.66	36.74	35.42	35.65	791000
2007-05-04	35.86	36.11	34.60	34.74	731000
2007-05-07	34.65	34.91	33.92	34.00	707340
2007-05-08	34.00	34.00	33.00	33.70	1453420
2007-05-09	33.73	33.98	33.56	33.78	877210
2007-05-10	33.82	33.82	32.16	32.58	865920
2007-05-11	32.52	33.85	32.40	33.85	661710
2007-05-14	34.38	34.75	33.81	34.12	541220
2007-05-15	34.10	34.59	33.88	33.99	681930
2007-05-16	34.63	35.11	34.49	35.00	735700
2007-05-17	35.04	35.13	34.63	34.89	523040
2007-05-18	34.91	35.33	34.40	35.06	767400
2007-05-21	35.64	35.83	35.28	35.40	641100
2007-05-22	35.51	35.84	35.08	35.60	544010
2007-05-23	35.85	36.39	35.56	36.07	620120
2007-05-24	35.73	36.11	34.58	34.68	535770
2007-05-25	35.26	35.95	35.24	35.80	376530
2007-05-29	35.99	36.45	35.85	36.19	793530
2007-05-30	35.21	36.73	35.15	36.62	329110
2007-05-31	36.95	37.20	36.35	36.60	275310
2007-06-01	37.02	37.62	36.90	37.60	341620
2007-06-04	37.66	37.75	36.50	36.62	185100
2007-06-05	36.69	36.69	36.00	36.49	356420
2007-06-06	35.97	36.18	35.32	35.69	466700
2007-06-07	35.69	36.00	34.67	35.06	517710
2007-06-08	35.05	36.08	34.91	36.01	779010
2007-06-11	36.19	37.36	36.01	36.55	553130
2007-06-12	36.55	37.01	36.02	36.18	708920
2007-06-13	36.41	37.84	36.27	37.65	715800
2007-06-14	37.65	38.45	37.50	38.24	691400
2007-06-15	38.76	39.09	38.09	38.20	924400
2007-06-18	38.43	38.62	37.54	37.65	704600
2007-06-19	37.85	37.89	37.24	37.46	791300
2007-06-20	37.63	37.64	35.70	35.88	716200
2007-06-21	35.93	36.20	35.18	36.20	1506000
2007-06-22	35.95	36.29	35.57	36.08	480500
2007-06-25	35.81	36.45	35.28	35.47	662400
2007-06-26	35.94	36.11	35.32	35.44	364000
2007-06-27	35.04	36.10	34.89	36.02	351500
2007-06-28	36.16	36.30	35.38	35.70	354400
2007-06-29	35.56	35.67	33.60	34.47	1020900
2007-07-02	35.04	35.74	34.90	35.74	419700
2007-07-03	36.06	36.11	35.73	36.01	241100
2007-07-05	35.48	35.69	34.75	35.23	587200
2007-07-06	35.31	35.33	35.06	35.33	700800
2007-07-09	35.61	35.77	35.02	35.44	191900
2007-07-10	34.83	35.44	34.60	34.79	621000
2007-07-11	34.79	35.10	34.55	34.85	233300
2007-07-12	34.95	36.37	34.77	36.29	596700
2007-07-13	36.32	36.69	35.74	36.42	434700
2007-07-16	36.24	36.34	35.40	35.99	361800
2007-07-17	35.99	36.73	35.81	36.24	605200
2007-07-18	35.83	36.40	35.80	36.18	291000
2007-07-19	36.64	37.12	36.51	36.91	320500
2007-07-20	37.30	37.52	36.50	36.79	871400
2007-07-23	37.61	39.13	36.88	38.51	1680100
2007-07-24	38.51	38.57	37.10	37.37	1327000
2007-07-25	37.34	37.56	35.74	36.91	725900
2007-07-26	35.30	35.89	33.68	34.49	887600
2007-07-27	34.43	34.93	33.56	34.14	604000
2007-07-30	34.10	35.21	33.76	35.01	685400
2007-07-31	35.46	35.74	34.40	34.57	736100
2007-08-01	34.47	34.91	33.84	34.66	839800
2007-08-02	34.77	35.75	34.66	35.36	501200
2007-08-03	35.22	35.42	33.84	33.90	629700
2007-08-06	33.65	34.61	33.05	34.37	743800
2007-08-07	34.14	35.32	33.77	35.05	647000
2007-08-08	35.68	36.46	35.33	36.30	539500
2007-08-09	34.59	36.14	34.10	34.47	662400
2007-08-10	32.99	33.62	32.39	32.65	825900
2007-08-13	33.28	33.28	31.86	32.00	619700
2007-08-14	31.99	31.99	30.68	30.93	974000
2007-08-15	30.11	31.62	29.37	29.60	1023200
2007-08-16	28.15	31.29	25.75	29.54	1726600
2007-08-17	31.04	31.25	29.26	30.25	834600
2007-08-20	30.59	30.79	29.67	30.52	792800
2007-08-21	30.22	32.11	29.81	31.52	803400
2007-08-22	32.62	32.93	32.00	32.75	749300
2007-08-23	33.13	33.23	32.48	32.56	1032800
2007-08-24	32.49	34.04	32.37	33.91	669000
2007-08-27	33.76	33.90	33.39	33.67	428100
2007-08-28	33.15	34.68	32.56	32.78	938700
2007-08-29	33.42	34.36	33.12	34.18	561300
2007-08-30	33.39	34.79	33.36	34.17	546400
2007-08-31	34.81	35.63	34.55	35.30	373000
2007-09-04	35.40	36.51	35.33	36.36	611600
2007-09-05	35.59	36.57	34.88	36.29	1189100
2007-09-06	36.61	36.89	36.11	36.59	663200
2007-09-07	36.11	36.58	35.16	36.29	681400
2007-09-10	35.88	36.90	34.92	36.35	696700
2007-09-11	36.58	37.29	36.15	37.06	553000
2007-09-12	37.16	37.60	36.69	36.91	408833
2007-09-13	37.45	38.85	37.35	38.21	619800
2007-09-14	37.57	38.56	37.53	38.26	609200
2007-09-17	37.88	38.30	37.76	37.97	367300
2007-09-18	38.36	40.75	38.03	40.38	617700
2007-09-19	41.01	41.09	40.08	40.40	464100
2007-09-20	40.99	41.15	39.34	39.60	518600
2007-09-21	40.01	40.71	39.95	40.50	464000
2007-09-24	40.41	40.70	39.58	39.87	518100
2007-09-25	39.41	39.77	38.78	39.70	510600
2007-09-26	40.14	40.98	40.14	40.54	472762
2007-09-27	40.93	40.93	40.00	40.36	622000
2007-09-28	40.20	40.79	40.02	40.56	522921
2007-10-01	40.25	42.85	40.13	42.67	1194900
2007-10-02	41.50	42.67	40.42	40.96	885700
2007-10-03	40.61	41.03	40.16	40.55	667800
2007-10-04	40.63	40.72	40.05	40.71	594400
2007-10-05	41.01	41.95	40.71	41.47	266000
2007-10-08	41.49	41.64	40.40	40.67	345100
2007-10-09	40.83	41.62	40.83	41.42	540748
2007-10-10	41.45	41.75	41.03	41.66	366900
2007-10-11	41.86	43.51	41.57	42.27	610800
2007-10-12	42.65	44.73	42.31	43.79	434200
2007-10-15	43.40	44.06	41.48	42.31	666800
2007-10-16	41.44	41.66	40.64	40.79	481000
2007-10-17	41.26	41.43	39.28	40.39	642900
2007-10-18	39.41	41.30	39.32	41.08	566000
2007-10-19	41.20	41.38	39.79	40.08	461400
2007-10-22	39.47	41.55	39.47	41.48	452300
2007-10-23	42.40	43.64	42.37	43.46	423300
2007-10-24	43.37	43.42	41.66	43.05	393100
2007-10-25	43.45	43.74	41.35	42.32	298500
2007-10-26	42.61	43.97	42.36	43.68	514400
2007-10-29	44.46	44.98	43.35	43.85	511936
2007-10-30	43.25	46.59	43.24	45.82	1953756
2007-10-31	46.31	47.15	46.10	46.40	895869
2007-11-01	45.49	45.84	43.59	43.97	719100
2007-11-02	44.50	45.22	43.60	44.81	372400
2007-11-05	42.94	43.62	42.56	43.02	856801
2007-11-06	43.70	44.07	43.23	43.87	529099
2007-11-07	42.32	43.11	41.02	41.20	932750
2007-11-08	42.20	42.20	39.00	40.00	891006
2007-11-09	39.04	39.72	38.40	38.93	805817
2007-11-12	38.47	38.57	36.55	36.90	945800
2007-11-13	37.89	41.95	37.89	41.49	794800
2007-11-14	42.41	43.90	42.09	43.06	725648
2007-11-15	42.90	43.21	41.08	41.55	438800
2007-11-16	43.08	43.52	41.97	43.18	559301
2007-11-19	42.84	43.10	40.23	40.56	505700
2007-11-20	40.75	42.25	40.75	41.94	456579
2007-11-21	40.10	40.60	39.24	40.02	715800
2007-11-23	39.37	40.20	39.14	39.99	255900
2007-11-26	39.00	39.52	37.51	37.74	717400
2007-11-27	37.58	38.81	37.28	38.73	744994
2007-11-28	38.77	39.72	38.75	39.44	1616419
2007-11-29	39.41	39.59	38.87	39.10	816422
2007-11-30	40.60	41.02	38.39	38.79	639858
2007-12-03	39.00	39.30	38.23	38.63	508000
2007-12-04	38.33	38.96	37.37	37.50	675420
2007-12-05	38.96	40.04	38.60	39.38	712261
2007-12-06	39.10	39.39	38.79	39.14	506500
2007-12-07	39.14	39.14	38.62	38.92	435000
2007-12-10	38.87	40.40	38.87	39.15	555600
2007-12-11	39.15	39.45	36.72	37.17	933150
2007-12-12	38.74	39.51	35.74	36.46	763800
2007-12-13	35.20	36.00	34.71	35.49	629209
2007-12-14	34.89	35.30	34.68	35.00	564900
2007-12-17	34.46	34.46	32.25	32.71	638809
2007-12-18	32.49	35.95	32.40	34.67	1164400
2007-12-19	34.32	35.13	33.82	34.88	632279
2007-12-20	34.17	34.79	34.17	34.67	523547
2007-12-21	34.63	35.97	34.56	35.59	380275
2007-12-24	35.15	35.35	35.00	35.24	145400
2007-12-26	35.78	36.37	35.27	36.22	332501
2007-12-27	35.48	35.70	34.93	35.03	553890
2007-12-28	35.02	35.24	34.83	35.00	321200
2007-12-31	35.00	36.60	34.61	34.95	279000
2008-01-02	35.12	36.36	34.88	35.75	510881
2008-01-03	35.86	36.76	35.86	36.33	548597
2008-01-04	36.06	36.06	34.45	34.77	530800
2008-01-07	34.64	35.50	33.71	34.55	635200
2008-01-08	34.83	36.48	34.69	35.29	742088
2008-01-09	35.50	37.73	35.34	37.66	648903
2008-01-10	36.82	38.80	36.30	38.50	888825
2008-01-11	38.15	38.65	37.84	38.05	429077
2008-01-14	38.24	38.52	37.92	38.10	346730
2008-01-15	37.70	37.79	36.51	36.58	701440
2008-01-16	37.01	37.21	35.71	35.87	634329
2008-01-17	35.88	36.19	33.56	34.04	493157
2008-01-18	33.91	34.23	32.93	33.57	1030274
2008-01-22	31.67	33.96	29.85	33.28	1159140
2008-01-23	30.84	31.73	29.80	31.48	1180730
2008-01-24	32.16	33.72	31.87	33.57	688483
2008-01-25	34.35	34.48	32.96	33.24	460400
2008-01-28	32.90	34.60	32.90	34.42	396820
2008-01-29	34.76	35.83	34.55	35.27	470600
2008-01-30	35.23	36.71	35.17	35.62	534370
2008-01-31	34.79	38.75	34.69	38.26	1394747
2008-02-01	37.95	41.14	37.95	39.40	1547893
2008-02-04	39.88	40.00	38.98	39.52	214100
2008-02-05	38.92	39.33	36.83	37.16	324700
2008-02-06	37.80	37.80	35.64	35.77	505970
2008-02-07	35.53	38.63	34.96	37.44	879800
2008-02-08	37.28	37.63	36.13	36.36	242387
2008-02-11	37.71	39.35	36.65	39.10	668200
2008-02-12	40.15	42.13	40.15	41.32	1077116
2008-02-13	41.34	42.81	39.73	40.00	717125
2008-02-14	40.05	40.24	38.28	38.83	415627
2008-02-15	39.09	39.09	37.38	38.04	385073
2008-02-19	38.40	38.53	37.08	37.27	506913
2008-02-20	36.57	38.53	35.98	38.45	597060
2008-02-21	39.42	39.86	38.31	38.78	497520
2008-02-22	39.40	40.04	38.87	40.01	458621
2008-02-25	39.89	41.84	39.89	41.57	982100
2008-02-26	41.31	42.40	40.99	42.06	744043
2008-02-27	42.00	44.25	41.85	43.81	708800
2008-02-28	43.46	43.86	42.44	43.53	424320
2008-02-29	42.42	42.62	40.65	41.02	453591
2008-03-03	41.27	44.02	41.03	43.55	550947
2008-03-04	42.66	43.79	41.43	42.25	664207
2008-03-05	43.00	43.14	39.73	40.17	1146619
2008-03-06	40.34	40.34	37.46	37.78	799650
2008-03-07	36.81	37.86	36.13	36.65	650647
2008-03-10	36.14	36.39	33.50	33.71	1214502
2008-03-11	34.80	35.51	33.62	35.23	785587
2008-03-12	35.05	35.32	34.06	34.35	690220
2008-03-13	33.14	34.28	32.63	34.17	747466
2008-03-14	34.62	34.62	32.21	32.83	687150
2008-03-17	32.52	32.59	31.15	31.79	518761
2008-03-18	33.06	33.98	33.00	33.78	777753
2008-03-19	33.57	34.44	31.77	31.78	613500
2008-03-20	31.04	31.76	29.66	31.64	737445
2008-03-24	31.99	33.30	31.80	32.43	233514
2008-03-25	32.75	33.74	32.28	33.73	377887
2008-03-26	33.61	33.74	32.32	32.88	290180
2008-03-27	33.31	34.00	32.94	33.20	476754
2008-03-28	33.08	33.64	32.71	32.72	241200
2008-03-31	31.09	33.16	31.09	32.29	213948
2008-04-01	32.73	33.65	32.55	33.45	416682
2008-04-02	34.08	34.53	33.67	33.96	627470
2008-04-03	33.69	34.60	33.56	34.47	1272980
2008-04-04	34.57	34.77	34.02	34.47	302900
2008-04-07	34.86	34.97	34.35	34.54	239700
2008-04-08	33.92	34.67	33.92	34.26	194600
2008-04-09	34.37	34.44	32.56	32.99	220165
2008-04-10	32.83	33.18	32.57	32.91	192595
2008-04-11	32.25	32.48	31.52	31.72	296300
2008-04-14	31.02	31.31	30.54	30.65	320445
2008-04-15	30.93	32.17	30.74	32.05	711757
2008-04-16	32.52	33.54	32.45	33.43	332081
2008-04-17	33.37	34.00	33.05	33.17	280063
2008-04-18	33.27	33.62	32.59	32.67	342137
2008-04-21	31.07	33.71	31.07	33.63	165207
2008-04-22	33.38	33.74	32.63	33.52	574692
2008-04-23	33.38	33.40	32.49	32.73	355993
2008-04-24	32.62	33.70	32.56	33.35	448648
2008-04-25	33.41	33.47	32.71	33.29	394140
2008-04-28	33.56	33.62	32.59	32.82	267401
2008-04-29	32.43	32.48	31.35	31.96	801385
2008-04-30	32.18	34.11	31.90	33.58	511760
2008-05-01	33.50	35.08	33.40	34.77	463430
2008-05-02	35.42	35.42	33.25	34.07	536335
2008-05-05	33.83	34.62	33.83	34.35	262006
2008-05-06	32.89	32.89	29.85	31.56	3603904
2008-05-07	31.76	32.17	31.38	31.64	1391543
2008-05-08	31.64	31.69	31.06	31.36	482132
2008-05-09	31.15	31.43	30.99	31.21	416405
2008-05-12	31.49	31.60	30.91	31.12	634508
2008-05-13	31.12	31.39	30.20	30.94	702425
2008-05-14	30.80	31.26	30.42	30.54	480237
2008-05-15	30.54	30.79	30.30	30.46	1718086
2008-05-16	30.59	31.35	30.39	31.22	973819
2008-05-19	30.63	31.22	30.49	30.71	286788
2008-05-20	30.61	30.80	30.18	30.71	395984
2008-05-21	30.52	30.67	29.84	29.84	473650
2008-05-22	29.55	30.56	29.55	30.16	240943
2008-05-23	29.91	30.17	29.71	30.04	231978
2008-05-27	29.69	29.86	29.06	29.51	418511
2008-05-28	29.59	30.58	29.51	30.39	290409
2008-05-29	30.44	31.25	30.40	30.87	410334
2008-05-30	30.58	30.92	30.22	30.46	349067
2008-06-02	29.91	29.99	29.20	29.47	378043
2008-06-03	29.13	29.13	28.11	28.19	809194
2008-06-04	28.50	28.50	27.91	28.11	984126
2008-06-05	28.40	28.70	28.11	28.59	761197
2008-06-06	28.34	28.63	27.70	27.94	442443
2008-06-09	28.32	29.30	27.70	27.89	275125
2008-06-10	27.08	27.79	26.93	27.67	572579
2008-06-11	27.71	27.84	27.26	27.77	473009
2008-06-12	27.75	27.91	26.93	27.19	306300
2008-06-13	27.57	28.60	27.44	28.50	732901
2008-06-16	28.05	29.64	27.99	29.46	843582
2008-06-17	29.84	30.53	29.29	30.34	836852
2008-06-18	29.99	30.85	29.85	30.74	817136
2008-06-19	31.16	31.31	30.50	31.04	460397
2008-06-20	31.00	31.03	29.53	29.70	780243
2008-06-23	29.41	29.60	28.56	28.91	334124
2008-06-24	28.93	29.33	28.40	28.69	364191
2008-06-25	28.69	29.91	28.61	29.51	284330
2008-06-26	28.90	28.99	28.00	28.19	274334
2008-06-27	28.48	28.56	27.63	27.85	280542
2008-06-30	28.03	28.77	27.00	28.43	275201
2008-07-01	27.63	27.85	26.49	26.84	400581
2008-07-02	26.89	26.99	26.08	26.34	618123
2008-07-03	26.15	26.48	25.78	26.34	211205
2008-07-07	25.39	25.62	24.55	24.90	524868
2008-07-08	24.30	25.66	24.30	25.51	821609
2008-07-09	25.57	27.09	25.23	25.35	474656
2008-07-10	25.03	26.38	25.00	26.16	847618
2008-07-11	26.20	27.38	25.97	26.46	1012695
2008-07-14	26.92	27.04	26.36	26.47	1200136
2008-07-15	25.53	27.70	25.46	27.31	989194
2008-07-16	27.51	28.20	27.15	27.98	501193
2008-07-17	28.75	29.08	27.53	27.85	378047
2008-07-18	27.79	27.98	27.18	27.45	303161
2008-07-21	27.68	28.36	27.59	27.75	247272
2008-07-22	27.35	27.58	26.74	27.25	188016
2008-07-23	27.44	27.75	26.87	27.34	465900
2008-07-24	27.12	27.16	25.47	25.68	370090
2008-07-25	26.80	26.80	25.15	25.84	281315
2008-07-28	26.90	26.90	24.75	24.98	275405
2008-07-29	25.07	25.96	25.07	25.58	373133
2008-07-30	25.95	26.82	25.84	26.68	530812
2008-07-31	26.22	27.28	26.22	27.00	613469
2008-08-01	26.72	26.77	25.31	25.54	317484
2008-08-04	25.48	25.48	24.77	25.25	279780
2008-08-05	25.19	26.25	25.09	25.71	327027
2008-08-06	25.69	25.73	25.25	25.54	202145
2008-08-07	24.79	24.79	23.34	23.78	778334
2008-08-08	23.42	24.42	23.25	23.98	332687
2008-08-11	23.80	23.80	22.80	23.09	411304
2008-08-12	23.30	23.95	23.12	23.26	336427
2008-08-13	23.07	23.42	22.79	23.05	558859
2008-08-14	23.25	23.91	23.18	23.63	383515
2008-08-15	23.47	23.63	22.51	22.62	197773
2008-08-18	22.89	23.14	22.25	22.35	192511
2008-08-19	21.81	22.63	21.05	22.34	366611
2008-08-20	22.87	22.90	22.31	22.66	544767
2008-08-21	22.15	22.33	21.97	22.21	272501
2008-08-22	22.10	22.11	21.28	21.29	375566
2008-08-25	21.53	21.68	21.22	21.27	396588
2008-08-26	21.15	21.43	20.93	21.25	280977
2008-08-27	21.28	22.76	21.21	21.65	535293
2008-08-28	21.85	22.32	21.62	22.25	526238
2008-08-29	22.44	22.58	22.25	22.50	383988
2008-09-02	22.38	22.78	22.12	22.62	528709
2008-09-03	22.58	22.84	22.08	22.35	1099501
2008-09-04	21.98	22.31	20.97	21.15	993012
2008-09-05	20.83	21.39	20.81	21.20	450958
2008-09-08	21.81	22.11	20.94	21.42	670402
2008-09-09	20.58	20.97	19.61	19.81	395467
2008-09-10	20.13	20.38	19.57	19.97	548145
2008-09-11	19.16	19.88	18.83	19.88	561609
2008-09-12	19.82	21.58	19.56	21.40	954376
2008-09-15	19.45	20.62	19.45	20.41	1298185
2008-09-16	20.20	21.22	20.02	20.80	1912263
2008-09-17	20.03	20.44	18.77	19.83	700415
2008-09-18	19.69	21.43	18.12	20.05	582129
2008-09-19	21.38	30.73	21.24	21.86	421513
2008-09-22	22.64	22.77	21.68	21.80	375729
2008-09-23	21.71	22.04	20.69	20.92	317827
2008-09-24	21.03	21.82	20.96	21.18	291264
2008-09-25	22.16	23.11	22.13	22.70	318269
2008-09-26	22.06	23.00	22.05	22.92	320882
2008-09-29	21.59	21.59	18.11	19.17	444288
2008-09-30	20.63	21.43	20.11	20.86	330037
2008-10-01	20.59	21.81	20.34	21.68	299212
2008-10-02	20.91	21.22	18.98	19.49	439896
2008-10-03	20.09	20.86	19.02	19.57	294476
2008-10-06	18.72	18.92	15.75	16.51	419740
2008-10-07	16.57	17.08	15.42	16.01	603250
2008-10-08	15.24	17.05	14.66	16.39	663315
2008-10-09	16.73	17.58	15.81	16.10	376355
2008-10-10	15.40	16.08	13.29	14.80	765870
2008-10-13	15.65	18.19	15.65	18.03	341057
2008-10-14	19.53	19.53	17.68	17.99	597285
2008-10-15	17.02	17.44	15.39	15.74	282862
2008-10-16	15.99	20.58	15.12	17.59	389678
2008-10-17	17.73	18.57	17.17	17.71	533946
2008-10-20	17.93	18.47	17.23	18.20	238817
2008-10-21	16.63	17.34	15.51	15.77	261583
2008-10-22	14.52	14.78	11.78	12.15	439406
2008-10-23	11.89	12.95	11.46	12.49	509794
2008-10-24	10.69	12.03	10.39	11.56	233758
2008-10-27	11.39	11.99	11.38	11.44	170277
2008-10-28	11.90	14.09	11.90	13.70	476394
2008-10-29	13.70	14.49	12.90	13.93	338258
2008-10-30	14.40	15.17	14.19	14.75	350443
2008-10-31	14.60	14.76	14.19	14.46	309337
2008-11-03	14.10	14.67	13.93	14.40	193877
2008-11-04	14.69	15.69	14.58	14.94	221496
2008-11-05	14.78	14.90	13.25	13.42	531181
2008-11-06	13.43	13.74	12.21	12.80	334190
2008-11-07	13.37	14.66	13.19	13.98	793986
2008-11-10	14.30	14.35	12.90	13.39	282025
2008-11-11	12.82	13.79	12.56	13.38	303270
2008-11-12	12.48	13.08	12.06	12.41	304584
2008-11-13	12.68	13.97	11.93	13.58	386502
2008-11-14	13.13	14.59	12.92	14.02	397478
2008-11-17	13.75	15.22	13.50	14.30	361861
2008-11-18	14.38	14.77	13.93	14.52	239789
2008-11-19	14.07	14.34	13.01	13.03	352482
2008-11-20	12.75	13.72	12.02	12.15	141914
2008-11-21	12.71	13.81	12.46	13.48	351868
2008-11-24	14.11	15.29	13.89	14.79	180566
2008-11-25	15.69	15.92	13.45	14.97	303434
2008-11-26	15.95	18.16	15.75	17.96	871672
2008-11-28	18.17	18.43	16.81	17.20	414188
2008-12-01	15.44	16.01	15.01	15.43	339833
2008-12-02	15.99	16.36	15.24	15.52	664680
2008-12-03	14.72	15.62	14.16	14.91	393244
2008-12-04	15.16	15.85	14.89	15.38	457400
2008-12-05	15.12	16.37	15.00	15.98	447007
2008-12-08	16.92	17.30	16.40	16.87	647723
2008-12-09	17.25	17.59	16.14	16.37	390966
2008-12-10	16.81	16.86	16.38	16.80	373539
2008-12-11	17.00	18.09	16.86	17.79	408920
2008-12-12	17.59	18.79	17.59	18.69	441697
2008-12-15	18.01	18.15	16.02	16.38	894507
2008-12-16	16.80	17.16	16.29	16.70	911626
2008-12-17	16.60	16.60	15.40	15.87	356559
2008-12-18	16.07	16.24	14.66	14.96	458020
2008-12-19	15.35	15.40	14.28	14.70	356065
2008-12-22	14.43	14.56	13.97	14.26	344101
2008-12-23	14.27	14.28	13.35	13.63	564870
2008-12-24	13.90	14.59	13.23	13.74	143962
2008-12-26	13.44	13.59	12.96	13.06	191523
2008-12-29	12.51	12.60	12.35	12.41	486155
2008-12-30	13.09	13.13	12.48	12.62	354821
2008-12-31	12.35	12.75	12.35	12.49	317531
2009-01-02	12.66	13.96	12.45	13.80	210442
2009-01-05	13.53	14.35	13.43	13.88	719630
2009-01-06	14.70	15.05	14.32	14.34	870144
2009-01-07	14.22	14.29	13.60	13.82	242016
2009-01-08	13.84	14.65	13.68	14.55	538476
2009-01-09	14.53	14.54	13.80	14.09	526631
2009-01-12	13.61	13.66	13.10	13.31	424305
2009-01-13	13.33	13.77	13.12	13.46	473505
2009-01-14	12.90	12.97	12.40	12.64	374824
2009-01-15	12.64	12.80	12.04	12.64	524343
2009-01-16	13.02	13.38	12.86	13.35	949056
2009-01-20	12.90	12.94	12.20	12.47	565922
2009-01-21	12.92	13.71	12.89	13.64	394048
2009-01-22	13.33	13.81	13.08	13.63	582041
2009-01-23	13.91	14.49	13.90	14.12	1124216
2009-01-26	13.78	14.32	13.66	14.19	639516
2009-01-27	14.19	14.55	14.19	14.50	438311
2009-01-28	15.12	15.12	14.68	14.89	350233
2009-01-29	14.70	14.88	14.35	14.58	719460
2009-01-30	14.68	14.93	13.95	14.07	703148
2009-02-02	13.62	14.13	13.54	13.91	292660
2009-02-03	13.88	14.53	13.80	14.45	263170
2009-02-04	14.51	15.23	14.35	14.58	380672
2009-02-05	14.40	15.23	14.28	14.92	367158
2009-02-06	14.65	15.36	14.53	15.11	315195
2009-02-09	15.02	15.15	14.60	14.99	168663
2009-02-10	14.88	15.19	14.00	14.29	286719
2009-02-11	14.40	14.88	14.34	14.80	712700
2009-02-12	14.70	15.24	14.48	15.13	439517
2009-02-13	15.13	15.69	14.96	15.50	493355
2009-02-17	14.91	15.26	14.63	14.99	542289
2009-02-18	14.96	14.99	14.60	14.84	625320
2009-02-19	15.17	15.39	14.71	14.88	270247
2009-02-20	14.59	15.37	14.44	15.18	642697
2009-02-23	15.51	15.51	14.16	14.41	522390
2009-02-24	14.65	14.65	14.18	14.49	485057
2009-02-25	14.52	15.12	14.13	14.91	495000
2009-02-26	15.10	15.33	14.43	14.61	262008
2009-02-27	14.31	14.44	13.90	14.17	791998
2009-03-02	13.80	13.82	12.82	13.23	620250
2009-03-03	13.49	13.73	13.21	13.55	562904
2009-03-04	13.95	13.96	13.73	13.81	431331
2009-03-05	13.60	13.74	12.94	13.09	494066
2009-03-06	13.20	13.36	12.70	13.25	376632
2009-03-09	13.08	13.42	12.88	13.09	389462
2009-03-10	13.49	13.89	13.11	13.75	646690
2009-03-11	13.80	14.04	13.68	13.78	542825
2009-03-12	13.83	13.99	13.60	13.82	509576
2009-03-13	13.93	13.99	13.40	13.70	522223
2009-03-16	13.78	13.92	13.34	13.47	303934
2009-03-17	13.47	13.76	13.34	13.65	389634
2009-03-18	13.65	13.81	13.50	13.69	653160
2009-03-19	14.02	14.15	13.62	13.66	596033
2009-03-20	13.78	13.82	13.04	13.32	549645
2009-03-23	13.46	13.87	13.44	13.77	319392
2009-03-24	13.85	14.00	13.49	13.57	346859
2009-03-25	13.64	14.00	13.41	13.70	334451
2009-03-26	13.75	13.96	13.47	13.62	340775
2009-03-27	13.44	13.44	12.71	12.80	422488
2009-03-30	12.42	12.44	12.04	12.34	619982
2009-03-31	12.54	12.62	12.14	12.42	295701
2009-04-01	12.36	12.64	12.23	12.49	863046
2009-04-02	12.80	12.87	12.47	12.55	2863293
2009-04-03	12.31	12.31	11.76	11.99	2523080
2009-04-06	12.02	12.18	11.56	12.01	2444979
2009-04-07	11.98	12.77	11.90	12.58	2710144
2009-04-08	12.90	13.11	12.57	12.91	1167935
2009-04-09	13.32	13.39	12.91	13.12	1341357
2009-04-13	13.20	13.70	13.10	13.65	689047
2009-04-14	13.69	14.41	13.69	14.21	750058
2009-04-15	14.27	14.43	13.96	14.36	751615
2009-04-16	14.48	15.07	14.41	14.86	601027
2009-04-17	14.91	15.04	14.59	14.78	550676
2009-04-20	14.17	14.20	13.90	14.00	452370
2009-04-21	13.99	14.22	13.52	14.17	360407
2009-04-22	14.15	14.57	14.05	14.46	400451
2009-04-23	14.43	14.74	14.36	14.64	692927
2009-04-24	14.97	16.01	14.96	16.00	1407557
2009-04-27	15.67	16.01	15.55	15.71	860198
2009-04-28	15.43	16.49	15.43	16.15	800352
2009-04-29	16.55	17.31	16.45	17.17	926462
2009-04-30	17.51	17.56	16.64	16.66	1297861
2009-05-01	15.89	17.32	15.89	17.10	260589
2009-05-04	17.28	17.75	17.22	17.64	580243
2009-05-05	17.63	17.67	17.11	17.61	621700
2009-05-06	17.80	17.80	17.16	17.40	872592
2009-05-07	17.26	17.31	15.77	16.23	1107824
2009-05-08	17.04	17.45	16.65	17.22	799961
2009-05-11	17.10	17.52	16.72	17.42	414160
2009-05-12	17.39	17.98	17.21	17.80	707486
2009-05-13	17.25	17.31	16.86	16.94	297507
2009-05-14	17.01	17.25	16.77	17.12	273126
2009-05-15	17.10	17.32	16.76	16.79	180899
2009-05-18	17.18	18.03	17.18	17.88	321326
2009-05-19	17.88	18.52	17.81	18.16	262929
2009-05-20	18.52	18.75	17.71	17.75	290626
2009-05-21	17.59	18.17	17.50	17.72	263828
2009-05-22	18.08	18.15	17.71	17.76	192746
2009-05-26	17.37	18.10	16.13	17.96	349808
2009-05-27	18.23	18.68	18.03	18.45	719678
2009-05-28	18.79	18.94	18.51	18.92	354421
2009-05-29	19.20	19.86	19.07	19.65	573794
2009-06-01	20.51	20.81	20.26	20.38	331821
2009-06-02	20.01	21.17	20.01	20.48	335802
2009-06-03	20.11	20.11	19.07	19.25	486024
2009-06-04	19.47	20.19	19.27	20.18	262614
2009-06-05	20.50	20.72	19.64	19.96	223446
2009-06-08	19.52	20.20	19.30	20.07	306481
2009-06-09	20.70	20.87	20.09	20.17	244252
2009-06-10	20.72	20.74	19.62	19.79	153822
2009-06-11	19.90	20.00	19.57	19.77	431947
2009-06-12	19.80	19.86	19.40	19.81	294534
2009-06-15	19.40	19.41	18.28	18.93	220621
2009-06-16	19.21	19.21	18.10	18.19	312311
2009-06-17	18.10	18.21	17.87	18.06	245498
2009-06-18	18.14	18.50	17.79	17.95	428947
2009-06-19	18.22	18.32	17.62	17.68	239403
2009-06-22	17.26	17.32	16.66	16.79	266695
2009-06-23	17.10	17.38	16.86	17.25	297159
2009-06-24	17.48	17.60	16.90	17.15	359218
2009-06-25	17.21	17.63	16.97	17.59	453311
2009-06-26	17.92	18.10	17.78	17.80	364531
2009-06-29	18.04	18.05	17.73	17.84	326588
2009-06-30	17.83	17.84	17.25	17.43	156516
2009-07-01	18.11	18.12	16.64	17.64	530033
2009-07-02	17.24	17.42	17.10	17.32	169604
2009-07-06	16.88	17.44	16.76	17.38	200630
2009-07-07	17.15	17.50	17.06	17.15	587433
2009-07-08	16.97	17.20	16.75	17.00	468840
2009-07-09	17.87	18.01	17.20	17.56	1031198
2009-07-10	17.24	17.99	17.11	17.94	773353
2009-07-13	17.89	18.14	17.45	17.69	457695
2009-07-14	17.91	18.09	17.46	17.96	239533
2009-07-15	18.46	19.10	18.40	19.08	435445
2009-07-16	18.73	19.58	18.62	19.49	267544
2009-07-17	19.47	19.92	19.37	19.63	410558
2009-07-20	20.08	20.53	20.05	20.44	364900
2009-07-21	20.75	20.81	19.71	20.30	417233
2009-07-22	20.00	20.41	19.80	20.25	331481
2009-07-23	20.48	21.04	20.14	20.97	565719
2009-07-24	20.93	21.13	20.87	21.13	209648
2009-07-27	21.38	21.42	20.84	21.06	198675
2009-07-28	20.82	21.60	20.78	21.53	247940
2009-07-29	21.41	22.06	21.40	21.89	652679
2009-07-30	22.25	22.65	22.20	22.42	267372
2009-07-31	22.03	22.29	21.83	22.02	192561
2009-08-03	22.48	23.32	22.27	22.73	377463
2009-08-04	22.68	24.00	22.64	23.68	428105
2009-08-05	24.06	24.16	23.09	23.56	411299
2009-08-06	23.37	23.41	22.55	22.74	847601
2009-08-07	23.26	23.26	22.90	22.98	564134
2009-08-10	22.68	23.10	22.56	23.10	511769
2009-08-11	22.80	22.86	22.29	22.77	267266
2009-08-12	22.60	22.99	22.52	22.88	333044
2009-08-13	22.98	22.98	22.47	22.70	113474
2009-08-14	22.70	22.86	21.81	22.30	211390
2009-08-17	21.12	21.62	21.07	21.58	249724
2009-08-18	21.45	21.78	21.27	21.62	145667
2009-08-19	21.20	21.87	21.16	21.84	152533
2009-08-20	21.42	21.89	21.41	21.73	344091
2009-08-21	21.86	22.15	21.78	21.91	232039
2009-08-24	22.38	22.51	22.04	22.13	606897
2009-08-25	22.36	22.40	21.31	21.36	406778
2009-08-26	21.31	21.47	21.08	21.41	162244
2009-08-27	21.48	21.48	20.82	21.16	326863
2009-08-28	21.31	21.77	20.88	21.58	159816
2009-08-31	20.79	21.40	20.79	21.26	83908
2009-09-01	21.24	21.41	20.55	20.63	157795
2009-09-02	20.65	21.30	20.51	21.10	159933
2009-09-03	21.14	21.50	21.08	21.43	123251
2009-09-04	21.49	22.11	21.42	22.04	126706
2009-09-08	22.88	23.45	22.82	23.45	257898
2009-09-09	23.82	23.86	23.01	23.30	294259
2009-09-10	23.32	23.72	23.17	23.48	503478
2009-09-11	23.54	23.90	23.14	23.52	484767
2009-09-14	23.56	24.20	23.41	24.08	254891
2009-09-15	24.10	24.38	23.80	24.17	186709
2009-09-16	24.40	25.47	24.31	25.44	503766
2009-09-17	25.19	25.77	25.14	25.24	285724
2009-09-18	25.55	25.57	24.91	25.08	282738
2009-09-21	24.97	25.70	24.81	25.30	195522
2009-09-22	25.41	25.93	24.95	25.15	660500
2009-09-23	24.81	24.87	24.08	24.13	257237
2009-09-24	24.52	24.66	24.04	24.34	158858
2009-09-25	24.35	24.87	24.07	24.59	219660
2009-09-28	24.52	24.67	24.21	24.34	299527
2009-09-29	24.37	24.42	23.92	24.38	243155
2009-09-30	24.40	24.88	24.17	24.60	129850
2009-10-01	24.74	24.77	23.97	23.98	308909
2009-10-02	23.62	25.34	23.61	24.90	315249
2009-10-05	25.01	26.20	24.96	26.17	258909
2009-10-06	26.88	27.16	26.18	26.62	212655
2009-10-07	26.18	26.98	26.04	26.93	175513
2009-10-08	27.53	28.53	27.32	28.30	466303
2009-10-09	27.95	28.54	27.90	28.20	259578
2009-10-12	28.37	29.16	28.18	29.04	188077
2009-10-13	28.51	28.87	28.13	28.41	290649
2009-10-14	29.08	29.23	28.62	28.74	868538
2009-10-15	28.26	28.99	28.26	28.73	343461
2009-10-16	27.96	29.13	27.93	28.77	441102
2009-10-19	28.93	29.27	28.73	28.86	289023
2009-10-20	28.50	28.56	26.46	27.57	428366
2009-10-21	27.70	28.31	27.55	27.90	247755
2009-10-22	28.31	28.47	27.50	27.55	1125568
2009-10-23	27.97	27.99	26.87	27.36	454178
2009-10-26	27.53	28.03	26.88	27.19	478574
2009-10-27	26.94	27.08	25.52	26.16	367538
2009-10-28	26.10	26.24	24.13	24.46	567313
2009-10-29	24.56	26.44	24.41	26.24	360870
2009-10-30	26.71	26.71	23.45	23.59	924565
2009-11-02	23.93	23.94	22.90	23.27	420071
2009-11-03	22.63	23.66	22.49	23.65	1169271
2009-11-04	24.02	24.71	23.93	24.52	1589212
2009-11-05	25.23	25.35	24.72	25.03	1178537
2009-11-06	24.81	25.25	24.61	25.07	374047
2009-11-09	25.66	26.04	25.46	26.03	767543
2009-11-10	25.73	25.83	25.16	25.37	307979
2009-11-11	25.71	25.96	25.48	25.83	688381
2009-11-12	25.58	25.79	24.72	24.96	513562
2009-11-13	24.90	25.72	24.57	25.56	578998
2009-11-16	26.14	27.22	25.60	27.02	814423
2009-11-17	27.00	27.32	26.49	27.22	536693
2009-11-18	27.16	27.38	26.64	26.85	377836
2009-11-19	26.78	26.84	25.82	26.08	266415
2009-11-20	25.89	25.93	25.47	25.86	119837
2009-11-23	26.34	26.42	25.48	25.68	244713
2009-11-24	25.50	26.20	25.11	26.15	188899
2009-11-25	26.39	26.89	26.12	26.64	186703
2009-11-27	26.23	27.10	26.01	26.75	180589
2009-11-30	27.16	27.33	26.45	27.00	449023
2009-12-01	28.12	29.14	28.08	28.45	504354
2009-12-02	28.63	29.02	28.05	28.19	415810
2009-12-03	28.26	28.42	27.24	27.38	1060041
2009-12-04	28.17	28.31	26.85	27.20	511418
2009-12-07	27.05	28.55	26.98	28.17	526206
2009-12-08	27.95	27.98	27.29	27.48	346295
2009-12-09	27.46	27.76	27.15	27.67	298041
2009-12-10	27.78	27.84	27.13	27.37	319306
2009-12-11	27.55	28.12	27.46	28.11	255502
2009-12-14	28.91	30.24	28.81	30.13	834089
2009-12-15	29.78	30.17	29.28	29.47	230615
2009-12-16	29.41	29.73	28.64	29.33	638247
2009-12-17	28.00	28.19	27.05	27.42	704079
2009-12-18	27.20	27.42	26.70	27.25	600296
2009-12-21	27.81	28.36	27.81	28.29	569493
2009-12-22	28.33	28.68	28.16	28.42	734673
2009-12-23	28.77	29.12	28.40	28.67	559193
2009-12-24	28.52	28.76	28.50	28.67	34705
2009-12-28	29.35	29.55	28.88	29.34	248297
2009-12-29	29.31	29.85	29.28	29.66	385004
2009-12-30	29.71	29.82	29.51	29.76	173762
2009-12-31	29.75	30.35	29.26	29.71	144120
2010-01-04	30.13	30.67	30.08	30.61	248036
2010-01-05	30.77	30.96	30.62	30.87	315274
2010-01-06	30.83	31.37	30.58	31.28	540106
2010-01-07	30.72	30.83	29.58	29.95	529268
2010-01-08	30.09	30.41	29.95	30.35	539227
2010-01-11	30.64	30.80	30.16	30.61	579042
2010-01-12	29.90	30.02	29.23	29.79	779340
2010-01-13	29.92	30.03	29.20	29.72	494083
2010-01-14	29.64	29.78	29.31	29.46	508513
2010-01-15	29.36	29.43	28.98	29.19	269879
2010-01-19	29.70	30.11	29.11	29.41	446517
2010-01-20	28.77	29.16	27.78	29.00	566591
2010-01-21	29.03	29.05	27.62	27.76	553144
2010-01-22	28.45	29.03	28.33	28.52	829919
2010-01-25	29.11	29.29	28.49	28.68	451354
2010-01-26	27.70	28.37	27.48	27.52	361159
2010-01-27	27.29	27.29	26.61	27.19	354443
2010-01-28	27.51	27.56	26.73	26.97	286789
2010-01-29	27.31	27.31	26.14	26.27	533075
2010-02-01	26.66	27.16	26.51	27.15	262661
2010-02-02	28.07	28.64	27.95	28.24	344536
2010-02-03	27.95	28.05	27.45	27.55	280942
2010-02-04	27.24	27.26	25.77	25.81	482913
2010-02-05	25.89	25.89	23.85	25.37	450786
2010-02-08	25.34	26.78	25.19	25.80	548064
2010-02-09	26.37	27.79	26.31	27.12	587857
2010-02-10	27.21	27.31	26.59	26.68	388984
2010-02-11	26.85	28.55	26.69	28.17	851685
2010-02-12	27.89	28.30	27.66	28.21	261239
2010-02-16	29.08	29.26	28.25	28.41	266921
2010-02-17	28.41	28.74	27.88	28.24	368762
2010-02-18	28.15	28.83	28.04	28.62	338451
2010-02-19	28.47	29.42	28.32	29.29	450604
2010-02-22	29.41	29.41	28.18	28.40	650892
2010-02-23	27.59	27.59	26.52	26.70	1729430
2010-02-24	27.96	28.55	27.91	28.17	1390974
2010-02-25	27.41	28.51	27.41	28.45	742222
2010-02-26	28.70	28.73	28.13	28.39	375244
2010-03-01	28.76	29.15	28.29	28.34	311566
2010-03-02	28.78	29.20	28.69	28.80	332063
2010-03-03	28.98	30.10	28.98	29.09	389654
2010-03-04	29.34	29.53	28.83	29.53	605406
2010-03-05	29.90	30.12	29.69	30.01	644661
2010-03-08	29.99	30.09	29.34	29.38	244477
2010-03-09	29.30	30.49	29.04	30.29	812751
2010-03-10	30.46	30.68	30.02	30.52	550615
2010-03-11	30.54	30.61	30.03	30.61	652968
2010-03-12	30.83	30.83	30.09	30.23	272363
2010-03-15	30.25	30.46	29.44	29.55	363199
2010-03-16	29.65	29.99	29.28	29.99	420620
2010-03-17	29.94	30.11	29.70	29.80	231568
2010-03-18	29.53	29.65	28.85	28.98	588917
2010-03-19	29.06	29.07	27.71	27.97	581451
2010-03-22	28.02	28.05	27.53	27.97	532054
2010-03-23	28.28	28.28	27.80	28.10	302488
2010-03-24	27.42	27.86	27.33	27.49	365214
2010-03-25	27.83	27.93	27.07	27.13	328022
2010-03-26	27.23	27.42	26.79	27.09	290589
2010-03-29	27.57	27.82	27.43	27.71	392927
2010-03-30	27.90	27.92	27.49	27.76	236462
2010-03-31	27.74	28.02	27.60	27.76	141846
2010-04-01	28.15	28.26	27.93	28.06	155083
2010-04-05	28.18	28.43	27.89	28.13	267862
2010-04-06	28.09	28.40	28.00	28.11	260001
2010-04-07	28.15	28.15	27.51	27.68	293816
2010-04-08	27.37	27.75	27.10	27.66	369820
2010-04-09	27.61	28.07	27.52	27.93	319766
2010-04-12	27.89	28.38	27.78	28.34	627367
2010-04-13	28.15	28.26	27.32	27.52	384543
2010-04-14	27.65	27.90	27.59	27.65	420043
2010-04-15	27.55	27.72	27.44	27.59	379019
2010-04-16	27.34	27.53	26.68	26.90	592555
2010-04-19	26.54	26.72	25.93	26.22	557287
2010-04-20	26.61	26.83	26.44	26.60	487947
2010-04-21	26.75	26.83	26.33	26.66	272276
2010-04-22	26.50	26.50	26.00	26.30	633934
2010-04-23	26.19	26.36	25.91	26.07	384521
2010-04-26	26.31	26.37	26.02	26.10	262142
2010-04-27	25.81	25.84	24.68	25.07	1040338
2010-04-28	25.07	25.09	24.28	24.52	611426
2010-04-29	24.90	25.36	24.84	25.27	451706
2010-04-30	25.29	26.00	25.11	25.99	507044
2010-05-03	26.34	26.71	25.89	26.53	553931
2010-05-04	26.12	26.25	24.63	24.87	675503
2010-05-05	24.46	24.87	23.97	24.65	660087
2010-05-06	24.21	24.62	22.75	23.75	563361
2010-05-07	23.66	24.29	22.80	23.58	593201
2010-05-10	25.16	25.92	25.13	25.86	605333
2010-05-11	27.19	27.87	26.94	27.08	1315323
2010-05-12	27.15	27.99	26.96	27.60	399773
2010-05-13	27.67	28.48	27.67	27.94	595271
2010-05-14	27.66	27.72	26.93	27.00	322537
2010-05-17	26.90	26.95	25.57	26.69	379201
2010-05-18	27.24	27.37	26.18	26.23	535416
2010-05-19	26.17	26.24	25.18	26.08	443880
2010-05-20	25.10	25.24	24.36	24.49	538564
2010-05-21	24.06	25.53	24.05	24.54	740482
2010-05-24	24.62	25.30	24.49	25.01	315388
2010-05-25	24.12	24.87	23.88	24.77	338224
2010-05-26	25.40	26.35	25.37	25.56	708646
2010-05-27	26.35	27.51	26.07	27.46	448979
2010-05-28	27.23	27.52	26.68	26.97	305375
2010-06-01	26.49	27.50	26.46	26.66	405060
2010-06-02	26.96	27.50	26.69	27.50	336399
2010-06-03	27.99	27.99	26.91	27.72	385919
2010-06-04	27.06	27.23	26.29	26.36	363396
2010-06-07	26.69	26.85	25.90	25.98	322256
2010-06-08	25.98	26.36	25.57	26.35	336473
2010-06-09	26.59	26.85	26.02	26.15	461304
2010-06-10	26.65	27.52	26.60	27.48	312950
2010-06-11	27.24	27.88	27.13	27.86	158857
2010-06-14	28.18	28.61	27.77	27.99	302035
2010-06-15	28.15	28.48	28.04	28.37	165880
2010-06-16	28.05	28.65	27.79	28.49	236091
2010-06-17	28.65	28.69	27.65	27.84	440602
2010-06-18	27.91	28.15	27.75	28.01	173926
2010-06-21	28.38	28.59	27.62	27.76	355322
2010-06-22	27.87	28.61	27.87	28.16	543871
2010-06-23	28.16	28.74	27.93	28.59	826099
2010-06-24	28.43	28.83	28.11	28.43	346512
2010-06-25	28.60	28.90	28.38	28.69	335216
2010-06-28	28.67	28.72	28.27	28.51	280463
2010-06-29	28.08	28.26	27.32	28.01	983486
2010-06-30	27.69	28.25	27.10	27.14	467851
2010-07-01	26.91	27.82	26.31	27.77	524395
2010-07-02	27.63	27.93	27.14	27.76	374851
2010-07-06	27.97	28.01	26.82	27.01	650790
2010-07-07	27.20	27.77	27.20	27.69	546747
2010-07-08	27.89	27.99	27.12	27.38	640071
2010-07-09	27.49	27.80	27.02	27.11	755005
2010-07-12	27.43	27.43	26.68	26.70	403623
2010-07-13	27.02	27.06	26.75	26.80	521953
2010-07-14	26.73	27.04	26.59	26.78	408644
2010-07-15	26.73	26.89	26.33	26.73	393946
2010-07-16	26.58	26.72	26.08	26.25	377063
2010-07-19	26.73	26.82	26.44	26.66	316866
2010-07-20	26.40	27.06	26.40	26.99	234767
2010-07-21	27.01	27.06	26.66	26.82	320444
2010-07-22	27.07	27.41	26.94	27.28	384789
2010-07-23	27.21	27.36	26.77	27.17	473276
2010-07-26	27.04	27.60	26.81	27.45	251114
2010-07-27	27.85	27.85	27.44	27.58	381541
2010-07-28	28.03	28.34	27.59	28.05	439658
2010-07-29	28.48	28.70	27.77	27.78	355491
2010-07-30	27.77	28.66	27.77	28.53	224328
2010-08-02	29.02	29.91	29.02	29.81	569779
2010-08-03	29.36	29.55	28.52	28.67	540723
2010-08-04	28.74	30.00	28.74	29.75	371531
2010-08-05	30.90	31.55	30.55	31.20	1004632
2010-08-06	31.05	31.38	30.55	31.18	608258
2010-08-09	30.88	30.94	30.20	30.30	337934
2010-08-10	29.71	29.71	29.11	29.40	475147
2010-08-11	28.78	29.26	28.54	28.75	220236
2010-08-12	28.30	28.67	28.20	28.46	369511
2010-08-13	28.25	28.63	28.25	28.54	179449
2010-08-16	28.47	28.55	28.10	28.42	131417
2010-08-17	28.63	28.81	28.35	28.41	233352
2010-08-18	28.59	29.18	28.40	29.06	334852
2010-08-19	28.82	29.00	28.29	28.59	127512
2010-08-20	28.46	28.55	28.17	28.49	116282
2010-08-23	28.70	28.90	27.88	27.93	219680
2010-08-24	27.54	27.93	27.31	27.78	444184
2010-08-25	27.47	27.47	26.97	27.14	293496
2010-08-26	27.34	27.57	27.11	27.22	336435
2010-08-27	27.36	27.91	27.24	27.89	299437
2010-08-30	28.01	28.09	27.59	27.64	199251
2010-08-31	28.10	28.92	27.88	28.59	305058
2010-09-01	29.08	29.29	28.77	29.20	450775
2010-09-02	29.20	29.58	29.05	29.42	252285
2010-09-03	29.58	29.75	29.17	29.26	151480
2010-09-07	29.08	29.33	28.87	28.95	80612
2010-09-08	29.27	29.96	29.19	29.58	274993
2010-09-09	29.88	29.93	29.63	29.93	129426
2010-09-10	30.21	30.63	29.92	30.60	536619
2010-09-13	30.85	30.95	30.37	30.74	341083
2010-09-14	30.77	31.35	30.77	30.91	181176
2010-09-15	31.26	31.26	30.68	30.96	209098
2010-09-16	31.10	31.85	31.07	31.81	213345
2010-09-17	31.54	31.71	31.00	31.19	155545
2010-09-20	31.47	32.02	31.27	32.02	171306
2010-09-21	32.08	32.31	31.62	32.12	147419
2010-09-22	32.51	32.77	31.87	32.24	355522
2010-09-23	31.98	32.76	31.90	32.65	237862
2010-09-24	33.04	33.13	32.71	32.80	932972
2010-09-27	32.32	32.55	32.09	32.45	588847
2010-09-28	32.51	32.90	32.47	32.84	386923
2010-09-29	32.91	33.05	32.72	32.74	587036
2010-09-30	32.82	33.01	32.71	32.99	558353
2010-10-01	33.06	33.46	32.45	33.35	501292
2010-10-04	33.10	33.10	32.18	32.64	480066
2010-10-05	32.96	33.26	32.70	32.70	521551
2010-10-06	32.84	33.02	32.37	32.62	320316
2010-10-07	32.90	32.90	31.92	32.37	333987
2010-10-08	32.45	33.65	32.26	33.61	418954
2010-10-11	33.79	33.97	33.59	33.64	137460
2010-10-12	33.72	33.72	33.10	33.56	124431
2010-10-13	34.13	34.13	33.04	33.45	445645
2010-10-14	33.26	33.56	32.97	33.45	313176
2010-10-15	33.69	33.86	33.19	33.42	485585
2010-10-18	33.18	33.50	32.82	33.03	174346
2010-10-19	32.02	32.25	31.50	31.79	594664
2010-10-20	31.76	32.75	31.69	32.36	390202
2010-10-21	32.47	32.53	31.36	31.65	732158
2010-10-22	31.86	31.92	30.58	30.90	601504
2010-10-25	31.67	32.51	31.60	32.38	293069
2010-10-26	32.51	33.83	32.39	33.43	549220
2010-10-27	32.73	32.74	31.79	31.86	800382
2010-10-28	32.11	32.66	32.02	32.21	685265
2010-10-29	32.72	32.74	31.91	32.26	295760
2010-11-01	32.64	33.90	32.54	33.83	642945
2010-11-02	34.00	34.44	33.72	34.16	182062
2010-11-03	34.53	34.62	33.83	34.10	367378
2010-11-04	34.16	35.08	33.98	35.07	570446
2010-11-05	34.67	34.98	34.27	34.71	866986
2010-11-08	34.04	34.19	33.74	34.00	386368
2010-11-09	34.12	34.27	33.74	34.00	380883
2010-11-10	34.14	34.39	33.20	34.05	357943
2010-11-11	33.60	34.03	33.53	33.93	198409
2010-11-12	33.84	33.90	32.97	33.24	334119
2010-11-15	33.25	33.59	33.10	33.10	130797
2010-11-16	32.89	33.58	32.41	32.64	387844
2010-11-17	32.61	33.32	32.43	33.07	282851
2010-11-18	33.25	33.72	33.18	33.64	172502
2010-11-19	33.45	33.61	33.09	33.61	128583
2010-11-22	33.26	33.29	32.49	33.08	814394
2010-11-23	32.29	32.29	31.21	31.72	812137
2010-11-24	31.99	32.58	31.71	32.58	604156
2010-11-26	31.98	32.57	31.86	32.52	327272
2010-11-29	31.59	32.44	31.25	32.35	995203
2010-11-30	32.13	32.71	31.94	32.16	313463
2010-12-01	33.24	33.61	33.01	33.55	431126
2010-12-02	33.98	34.18	33.73	33.90	386394
2010-12-03	33.84	34.38	33.68	34.19	341588
2010-12-06	33.98	34.28	33.98	34.20	287122
2010-12-07	34.51	34.51	33.40	33.44	464084
2010-12-08	33.48	33.64	32.71	33.56	330580
2010-12-09	33.68	33.71	33.01	33.30	222604
2010-12-10	33.64	33.64	33.20	33.30	241290
2010-12-13	33.77	34.32	33.63	34.03	246291
2010-12-14	33.60	33.82	33.44	33.50	208798
2010-12-15	33.30	33.61	32.97	33.48	348040
2010-12-16	33.53	33.67	32.95	33.18	161156
2010-12-17	32.46	33.55	32.34	33.27	1170120
2010-12-20	32.63	32.92	32.38	32.75	345312
2010-12-21	33.08	33.22	32.93	32.96	531891
2010-12-22	33.62	33.63	33.21	33.50	552130
2010-12-23	33.79	34.24	33.59	33.74	357677
2010-12-27	33.97	34.62	33.75	34.62	504365
2010-12-28	34.29	34.47	33.37	33.52	463797
2010-12-29	33.55	33.72	33.37	33.70	167378
2010-12-30	34.05	34.30	33.85	34.15	272593
2010-12-31	34.24	34.46	34.06	34.14	231194
2011-01-03	34.28	35.24	34.19	34.46	483875
2011-01-04	34.60	34.64	34.25	34.51	581910
2011-01-05	34.51	34.64	34.31	34.31	213832
2011-01-06	34.21	34.22	33.75	33.86	199988
2011-01-07	34.36	34.45	33.51	33.65	242787
2011-01-10	33.75	34.39	33.57	34.38	505910
2011-01-11	34.65	36.13	34.46	35.96	661882
2011-01-12	36.07	36.75	35.88	36.74	762334
2011-01-13	36.50	36.93	36.15	36.34	878028
2011-01-14	36.38	37.14	36.29	37.11	996254
2011-01-18	36.27	38.39	36.25	37.10	1011378
2011-01-19	36.87	37.16	36.18	36.35	373544
2011-01-20	36.32	37.50	36.11	37.49	611100
2011-01-21	37.07	37.68	36.89	37.23	848564
2011-01-24	37.03	38.84	36.92	38.84	909786
2011-01-25	38.53	38.94	38.05	38.36	438897
2011-01-26	38.49	39.20	38.27	39.12	851671
2011-01-27	39.02	39.21	38.19	38.41	350224
2011-01-28	38.19	38.21	37.24	37.55	761928
2011-01-31	37.93	38.35	37.69	38.00	879165
2011-02-01	37.63	38.45	37.45	37.66	795407
2011-02-02	37.21	37.96	37.14	37.91	956423
2011-02-03	37.55	38.29	37.28	37.74	681383
2011-02-04	37.09	37.27	36.40	37.06	703310
2011-02-07	36.61	37.46	36.52	37.35	623404
2011-02-08	37.57	37.64	37.23	37.44	261467
2011-02-09	37.19	37.23	36.27	36.54	575814
2011-02-10	35.86	36.98	35.77	36.79	572938
2011-02-11	36.40	36.91	36.09	36.90	497771
2011-02-14	36.17	36.45	36.14	36.30	309658
2011-02-15	36.26	36.55	36.24	36.31	241184
2011-02-16	36.38	38.08	36.38	37.91	542312
2011-02-17	37.58	37.69	37.14	37.22	283679
2011-02-18	37.04	37.28	36.88	37.14	181412
2011-02-22	38.27	38.42	37.12	37.28	663017
2011-02-23	37.06	37.57	36.41	37.47	465156
2011-02-24	37.52	37.75	37.16	37.50	540032
2011-02-25	37.67	37.75	37.48	37.73	887058
2011-02-28	37.90	38.72	37.77	38.72	595074
2011-03-01	38.77	38.95	38.48	38.68	687664
2011-03-02	38.69	39.27	38.60	39.02	518446
2011-03-03	39.65	40.68	39.43	40.32	988784
2011-03-04	39.51	39.61	38.53	39.09	593900
2011-03-07	39.40	39.46	38.29	38.66	254233
2011-03-08	38.79	39.19	38.33	38.97	239789
2011-03-09	38.69	39.09	38.50	39.07	240873
2011-03-10	38.90	39.31	38.68	38.82	550286
2011-03-11	38.65	39.39	38.59	39.02	1138302
2011-03-14	38.80	39.20	37.80	38.84	682490
2011-03-15	38.09	39.02	37.99	38.69	498217
2011-03-16	38.58	38.86	37.74	37.90	881524
2011-03-17	38.25	38.29	37.18	37.22	767232
2011-03-18	37.80	38.91	37.70	38.85	444375
2011-03-21	40.22	40.25	39.37	39.54	948614
2011-03-22	39.81	40.35	39.80	40.31	1087061
2011-03-23	40.06	41.99	39.94	41.80	1896899
2011-03-24	41.83	42.77	41.80	42.66	949534
2011-03-25	42.58	43.45	42.45	43.45	970462
2011-03-28	42.81	44.45	42.70	43.72	1254712
2011-03-29	43.08	43.14	42.38	42.52	955313
2011-03-30	43.23	43.84	42.74	42.84	997911
2011-03-31	43.42	43.89	43.08	43.65	935255
2011-04-01	43.94	44.41	43.65	44.36	658580
2011-04-04	44.59	45.17	44.22	45.14	759153
2011-04-05	45.35	45.65	44.94	45.48	732400
2011-04-06	45.58	46.07	45.22	45.73	903946
2011-04-07	45.65	46.06	45.42	45.59	701103
2011-04-08	45.95	46.05	45.33	45.98	562895
2011-04-11	46.08	46.53	45.27	45.99	709940
2011-04-12	45.58	45.80	44.53	45.27	729395
2011-04-13	45.73	46.78	45.68	46.64	785703
2011-04-14	46.79	46.97	46.29	46.40	436356
2011-04-15	46.70	46.85	46.18	46.52	718259
2011-04-18	46.35	46.83	45.28	46.65	721049
2011-04-19	46.03	46.13	45.29	45.59	967873
2011-04-20	46.31	46.70	46.23	46.39	1345399
2011-04-21	47.38	47.38	46.16	46.81	339125
2011-04-25	46.92	47.01	46.28	46.67	412065
2011-04-26	46.62	47.49	46.09	47.42	617742
2011-04-27	47.42	47.48	46.58	47.29	729913
2011-04-28	46.53	47.40	46.51	47.00	530062
2011-04-29	47.24	47.51	46.68	47.18	751965
2011-05-02	47.27	47.41	46.25	46.40	573986
2011-05-03	45.80	45.84	44.84	45.34	648146
2011-05-04	45.64	45.64	44.05	44.12	619415
2011-05-05	44.04	44.55	43.23	43.68	743996
2011-05-06	48.30	49.61	46.95	47.43	2206286
2011-05-09	47.33	47.63	46.23	46.30	750782
2011-05-10	46.35	47.33	46.25	46.43	600235
2011-05-11	45.55	45.83	44.85	45.46	442500
2011-05-12	45.62	46.30	45.06	46.14	825074
2011-05-13	45.86	45.96	44.78	45.47	802380
2011-05-16	44.68	45.81	44.58	45.55	960163
2011-05-17	45.27	47.48	45.23	47.06	833859
2011-05-18	47.35	48.50	46.85	48.40	1061178
2011-05-19	48.69	48.86	48.19	48.47	903305
2011-05-20	48.13	48.37	47.65	48.03	621406
2011-05-23	47.62	47.71	47.14	47.52	352199
2011-05-24	47.54	47.62	46.37	46.74	542322
2011-05-25	46.75	47.68	46.70	47.46	478621
2011-05-26	48.06	49.60	47.75	49.14	981305
2011-05-27	49.26	49.39	48.82	49.07	464399
2011-05-31	49.24	49.31	47.75	48.93	1097514
2011-06-01	48.45	49.12	48.30	48.35	885294
2011-06-02	48.90	50.48	48.69	49.64	959713
2011-06-03	49.92	50.80	49.75	50.21	1001947
2011-06-06	49.84	50.42	49.64	49.72	1074784
2011-06-07	49.78	50.20	49.59	49.92	1005267
2011-06-08	49.82	50.07	47.76	47.82	1084842
2011-06-09	48.16	49.02	47.94	48.91	547615
2011-06-10	48.82	49.59	48.50	48.70	849856
2011-06-13	48.73	49.17	48.63	49.01	762992
2011-06-14	49.46	49.48	49.04	49.32	720920
2011-06-15	48.86	49.38	48.77	49.10	1200441
2011-06-16	48.61	49.22	47.10	47.52	1126290
2011-06-17	47.92	48.08	46.83	46.93	1054047
2011-06-20	46.87	47.44	46.46	47.15	579495
2011-06-21	47.15	47.74	46.64	47.59	714359
2011-06-22	47.45	48.09	47.20	47.86	452502
2011-06-23	47.21	47.24	46.58	46.80	1096242
2011-06-24	47.24	48.79	47.22	48.46	1408740
2011-06-27	48.59	49.55	47.88	48.94	751720
2011-06-28	49.14	49.59	48.61	49.38	795779
2011-06-29	49.73	49.76	48.84	48.95	546089
2011-06-30	49.10	49.41	48.92	49.21	415395
2011-07-01	49.04	49.56	48.54	49.49	638448
2011-07-05	49.04	49.33	47.80	48.29	711422
2011-07-06	48.22	48.67	47.94	48.40	627660
2011-07-07	48.58	49.43	48.16	48.88	1087080
2011-07-08	48.67	50.00	48.55	49.87	1013783
2011-07-11	49.24	49.38	48.41	48.49	507366
2011-07-12	48.08	49.39	48.00	48.74	542996
2011-07-13	48.93	49.69	48.50	49.25	518211
2011-07-14	49.60	49.75	48.06	48.10	416891
2011-07-15	48.46	48.67	47.61	48.03	378341
2011-07-18	47.64	48.27	47.36	47.96	412894
2011-07-19	48.08	48.76	48.08	48.54	419130
2011-07-20	48.70	48.97	48.31	48.53	412106
2011-07-21	49.42	50.04	49.39	49.71	864710
2011-07-22	49.76	50.00	49.06	49.31	511315
2011-07-25	49.10	49.95	49.02	49.45	430495
2011-07-26	49.99	50.12	49.27	49.69	462212
2011-07-27	49.55	49.55	48.00	48.73	678307
2011-07-28	48.57	49.49	48.39	48.89	382885
2011-07-29	49.17	50.06	48.74	50.04	657793
2011-08-01	51.03	51.27	49.99	51.06	851447
2011-08-02	51.15	51.32	50.21	50.27	950477
2011-08-03	50.54	51.03	48.84	49.53	1343947
2011-08-04	47.90	48.70	46.35	46.44	1368596
2011-08-05	46.14	46.48	44.04	45.02	1505998
2011-08-08	41.92	43.28	40.93	41.15	1236231
2011-08-18	27.63	27.80	27.00	27.26	764435
2011-08-19	26.91	27.95	26.91	27.59	932346
2011-08-22	27.78	28.45	27.78	28.30	1202478
2011-08-23	27.96	29.07	27.67	29.05	923708
2011-08-24	29.11	29.65	28.84	29.56	1222474
2011-08-25	29.36	29.54	28.64	29.23	1192411
2011-08-26	29.18	30.20	28.47	30.20	2192624
2011-08-29	30.59	31.88	30.37	31.30	1586911
2011-08-30	31.30	32.25	31.08	31.20	1211282
2011-08-31	31.51	31.51	30.55	31.14	2885683
2011-09-01	30.91	31.23	30.44	30.53	1976750
2011-09-02	29.85	29.85	29.05	29.42	1277778
2011-09-06	28.03	28.40	26.37	28.37	3359729
2011-09-07	28.95	29.64	28.55	29.56	1205120
2011-09-08	28.94	29.59	28.48	28.75	1008313
2011-09-09	28.16	28.39	27.35	27.70	1096426
2011-09-12	27.29	27.50	26.37	26.96	1051591
2011-09-13	26.53	26.60	25.78	26.45	1097195
2011-09-14	26.50	26.97	25.80	26.61	1306712
2011-09-15	27.90	27.91	26.61	26.67	1349364
2011-09-16	27.02	27.45	26.41	27.39	1109524
2011-09-19	26.52	27.51	26.14	26.71	1475960
2011-09-20	26.72	27.69	26.30	26.38	2283041
2011-09-21	26.49	26.66	24.49	24.49	1849663
2011-09-22	23.53	24.17	22.78	23.08	2483867
2011-09-23	22.92	23.94	22.31	23.73	1825825
2011-09-26	23.84	23.88	22.81	23.66	1850114
2011-09-27	24.19	24.28	23.44	23.59	1973342
2011-09-28	23.73	24.13	23.27	23.52	1827585
2011-09-29	23.86	24.12	23.11	23.44	2434322
2011-09-30	23.10	23.99	22.98	23.56	2542682
2011-10-03	23.46	24.72	23.46	24.19	3664850
2011-10-04	23.76	24.36	23.48	24.12	3607613
2011-10-05	23.63	23.99	23.31	23.88	5086045
2011-10-06	24.06	24.64	23.98	24.47	1941273
2011-10-07	24.51	24.90	23.82	23.91	1407638
2011-10-10	24.65	24.74	24.11	24.39	912000
2011-10-11	24.12	24.25	23.59	23.74	1586714
2011-10-12	24.38	24.58	24.10	24.16	1206466
2011-10-13	24.06	24.94	23.99	24.92	1682579
2011-10-14	25.12	25.23	24.57	25.16	915778
2011-10-17	24.68	24.85	24.49	24.80	1100730
2011-10-18	24.90	25.11	24.47	24.99	991586
2011-10-19	24.99	24.99	24.60	24.72	1347042
2011-10-20	24.52	24.75	24.30	24.53	1203590
2011-10-21	24.74	25.34	24.71	25.16	1063559
2011-10-24	25.21	25.87	25.12	25.78	766744
2011-10-25	25.74	25.74	25.13	25.22	1059456
2011-10-26	25.75	25.78	25.14	25.72	778960
2011-10-27	26.51	27.21	26.30	27.00	2052914
2011-10-28	27.07	27.42	26.92	27.31	1001024
2011-10-31	27.11	27.14	26.03	26.04	912395
2011-11-01	24.83	25.94	24.54	25.57	1753745
2011-11-02	25.99	26.15	25.49	25.99	427303
2011-11-03	26.19	26.66	26.05	26.52	1025907
2011-11-04	26.20	26.36	25.85	26.04	795078
2011-11-07	26.10	26.41	25.76	26.10	491656
2011-11-08	26.03	26.29	25.64	26.26	422300
2011-11-09	25.61	25.94	24.40	24.51	1544789
2011-11-10	25.09	25.14	24.45	24.50	1232377
2011-11-11	24.95	25.15	24.51	24.58	1350400
2011-11-14	24.10	24.27	23.90	24.01	1494922
2011-11-15	24.01	24.23	23.92	24.02	809753
2011-11-16	23.54	24.44	23.48	24.14	1280667
2011-11-17	24.25	25.33	24.08	24.21	1451899
2011-11-18	24.31	24.39	23.57	23.66	1052056
2011-11-21	23.11	23.38	22.68	23.23	1083960
2011-11-22	23.25	23.36	22.73	22.97	901288
2011-11-23	22.69	22.72	22.26	22.39	777447
2011-11-25	22.22	22.61	22.05	22.14	423460
2011-11-28	22.89	23.00	22.47	22.69	793751
2011-11-29	22.92	23.12	22.83	22.98	983994
2011-11-30	24.33	24.35	23.41	23.81	1590963
2011-12-01	23.61	24.08	23.51	23.99	1391724
2011-12-02	24.16	24.44	23.90	24.30	752682
2011-12-05	25.31	25.44	24.84	24.87	1615838
2011-12-06	25.25	25.47	25.07	25.31	1032276
2011-12-07	25.17	25.23	24.52	24.65	1138527
2011-12-08	24.27	24.36	23.65	23.70	827725
2011-12-09	24.05	24.73	24.04	24.63	764402
2011-12-12	24.38	24.44	24.09	24.32	1044348
2011-12-13	24.46	24.81	23.97	24.11	770900
2011-12-14	24.18	24.41	23.73	24.24	1314713
2011-12-15	24.56	24.76	24.19	24.53	1058510
2011-12-16	24.80	24.90	24.44	24.69	1706805
2011-12-19	24.64	24.64	24.04	24.09	996519
2011-12-20	24.63	25.13	24.63	25.09	747659
2011-12-21	24.95	25.33	24.76	25.28	525104
2011-12-22	25.27	25.63	25.15	25.60	706521
2011-12-23	25.56	25.74	25.40	25.61	584627
2011-12-27	25.54	26.11	25.38	26.05	575199
2011-12-28	25.77	25.84	25.26	25.36	654664
2011-12-29	25.62	25.85	25.26	25.52	634907
2011-12-30	25.41	26.00	25.41	25.80	367438
2012-01-03	26.47	26.84	26.28	26.38	1353078
2012-01-04	26.60	26.94	26.43	26.58	677763
2012-01-05	26.48	26.68	26.18	26.48	954075
2012-01-06	26.38	26.55	25.93	25.93	1044812
2012-01-09	26.47	26.85	26.30	26.67	1025235
2012-01-10	27.94	28.04	27.20	27.64	1585465
2012-01-11	27.43	27.75	27.40	27.64	1181021
2012-01-12	27.50	27.55	27.08	27.26	688115
2012-01-13	26.59	26.89	26.50	26.79	1161752
2012-01-17	26.91	27.08	26.49	26.87	1107085
2012-01-18	27.08	27.85	27.03	27.69	774527
2012-01-19	27.76	28.28	27.70	27.99	801593
2012-01-20	28.09	28.09	27.61	27.96	804893
2012-01-23	27.87	28.10	27.64	27.98	531195
2012-01-24	27.80	28.09	27.55	28.02	650239
2012-01-25	28.18	28.36	27.79	27.94	1155566
2012-01-26	28.08	28.21	27.40	27.48	1024232
2012-01-27	27.53	27.97	27.45	27.95	1278608
2012-01-30	27.64	28.53	27.53	28.17	719871
2012-01-31	28.44	29.05	27.84	28.85	1841675
2012-02-01	28.88	28.91	27.65	27.76	1907532
2012-02-02	28.12	28.40	28.01	28.06	1841430
2012-02-03	28.30	28.40	27.65	27.67	1467656
2012-02-06	27.77	27.94	27.32	27.89	1548015
2012-02-07	27.94	28.26	27.69	28.15	860474
2012-02-08	28.15	28.46	27.66	27.84	1211181
2012-02-09	27.85	27.89	27.33	27.62	1388429
2012-02-10	27.23	27.64	26.94	27.63	1219946
2012-02-13	28.00	28.11	27.68	27.80	750820
2012-02-14	28.08	28.24	27.73	27.92	1166391
2012-02-15	28.45	28.45	27.72	27.88	1151711
2012-02-16	28.13	29.53	28.03	29.41	1342148
2012-02-17	29.56	29.64	29.10	29.17	814255
2012-02-21	29.49	29.79	29.18	29.59	918472
2012-02-22	29.47	29.80	29.14	29.77	1434702
2012-02-23	29.92	30.57	29.84	30.01	1465258
2012-02-24	30.40	31.20	30.31	30.71	1128252
2012-02-27	30.55	30.57	29.83	29.84	1093700
2012-02-28	30.02	30.07	29.45	29.84	958388
2012-02-29	30.05	30.25	29.67	30.05	1769917
2012-03-01	30.07	30.55	29.96	30.36	863165
2012-03-02	30.23	30.61	30.19	30.41	595812
2012-03-05	30.41	30.45	29.44	29.93	1018908
2012-03-06	29.45	29.63	28.67	28.72	887710
2012-03-07	28.80	29.21	28.63	29.12	798885
2012-03-08	29.45	30.60	29.33	30.34	1624179
2012-03-09	29.78	30.82	29.74	30.51	1027450
2012-03-12	29.94	30.17	29.11	29.19	1111101
2012-03-13	29.29	29.54	29.13	29.48	1433474
2012-03-14	29.30	30.22	29.16	29.85	1777608
2012-03-15	30.19	30.52	29.66	30.25	890030
2012-03-16	30.28	31.50	29.98	31.39	1516906
2012-03-19	31.27	31.66	31.21	31.46	887492
2012-03-20	30.85	30.99	30.69	30.97	951392
2012-03-21	31.08	31.88	30.88	31.69	1655477
2012-03-22	31.28	31.64	31.27	31.52	1278310
2012-03-23	31.37	31.52	31.15	31.42	1190135
2012-03-26	31.49	32.47	31.35	32.47	930051
2012-03-27	32.09	32.40	32.03	32.35	574781
2012-03-28	32.18	32.34	31.79	32.32	861465
2012-03-29	32.17	32.30	31.61	32.24	992623
2012-03-30	32.26	32.75	31.80	32.26	1641346
2012-04-02	32.68	32.84	32.22	32.72	748871
2012-04-03	32.59	33.04	32.58	32.99	925702
2012-04-04	32.96	32.98	31.99	32.37	805061
2012-04-05	32.30	32.99	32.28	32.93	421712
2012-04-09	32.35	32.65	32.19	32.49	820471
2012-04-10	32.02	32.40	31.88	32.01	1091848
2012-04-11	32.39	32.41	31.75	31.85	580855
2012-04-12	32.00	32.93	31.65	32.69	1030963
2012-04-13	32.61	32.65	31.91	32.26	716214
2012-04-16	32.53	32.57	31.42	31.51	789872
2012-04-17	31.73	31.99	30.64	30.69	1569914
2012-04-18	30.44	30.90	29.90	30.69	1610577
2012-04-19	29.84	30.68	29.38	29.91	1673672
2012-04-20	30.26	30.37	29.69	29.84	825253
2012-04-23	29.62	29.93	29.15	29.73	882393
2012-04-24	29.87	29.88	29.41	29.66	728148
2012-04-25	29.89	30.23	29.63	29.80	869036
2012-04-26	29.61	29.71	29.14	29.70	950163
2012-04-27	30.13	30.36	29.83	30.27	828542
2012-04-30	30.31	30.41	29.80	29.93	877610
2012-05-01	29.76	29.93	29.41	29.50	758565
2012-05-02	29.63	29.83	29.31	29.67	1520519
2012-05-03	29.77	30.42	27.12	28.24	7349225
2012-05-04	28.85	29.00	27.53	27.53	2115669
2012-05-07	26.30	28.37	26.21	28.09	3537600
2012-05-08	27.71	27.76	27.07	27.45	2194958
2012-05-09	27.01	27.19	26.72	26.83	2363472
2012-05-10	27.45	27.85	27.38	27.55	1168526
2012-05-11	27.33	28.41	27.28	27.75	1233200
2012-05-14	27.32	27.36	27.02	27.17	1539086
2012-05-15	27.25	27.70	26.86	27.00	1805543
2012-05-16	27.58	27.59	26.44	26.51	976185
2012-05-17	26.51	26.53	25.44	25.52	1438434
2012-05-18	25.73	25.75	24.87	25.15	2224344
2012-05-21	24.72	25.33	24.69	25.15	1542606
2012-05-22	24.91	25.24	24.52	24.67	1475890
2012-05-23	24.76	24.76	23.90	24.32	1563659
2012-05-24	24.26	24.29	23.49	24.01	1070481
2012-05-25	24.06	24.59	23.93	24.38	902311
2012-05-29	25.05	25.18	24.05	24.45	1530516
2012-05-30	23.62	24.55	23.55	24.47	1274362
2012-05-31	24.79	25.05	24.43	24.45	2248186
2012-06-01	23.71	25.11	23.63	24.66	1587676
2012-06-04	24.56	24.93	24.38	24.48	818006
2012-06-05	24.73	25.15	24.61	25.08	1371493
2012-06-06	25.13	25.49	25.08	25.42	1080218
2012-06-07	25.67	25.88	24.87	24.94	799606
2012-06-08	24.68	25.15	24.46	25.08	763248
2012-06-11	25.25	25.26	24.80	24.90	707441
2012-06-12	25.05	25.96	24.93	25.90	1013391
2012-06-13	26.21	26.21	25.61	25.80	1060855
2012-06-14	25.65	26.45	25.53	26.31	887401
2012-06-15	26.55	26.65	26.07	26.24	891323
2012-06-18	25.94	26.21	25.82	26.07	694180
2012-06-19	26.38	26.81	26.26	26.69	570183
2012-06-20	26.70	26.85	26.12	26.62	553551
2012-06-21	26.88	27.00	26.23	26.32	846802
2012-06-22	26.49	26.69	25.56	25.58	736842
2012-06-25	25.18	25.46	24.80	25.02	678980
2012-06-26	24.96	25.51	24.66	25.38	882179
2012-06-27	25.23	25.69	25.23	25.41	870427
2012-06-28	25.25	25.86	25.19	25.82	597795
2012-06-29	26.82	27.63	26.63	27.46	1002392
2012-07-02	28.05	28.14	27.67	28.00	808516
2012-07-03	27.86	27.97	27.45	27.65	459675
2012-07-05	28.00	28.02	27.39	27.62	969471
2012-07-06	27.10	27.41	26.84	27.10	930691
2012-07-09	27.19	27.59	27.15	27.36	371077
2012-07-10	27.43	27.48	26.90	27.12	1221987
2012-07-11	27.06	27.36	26.50	26.50	1512857
2012-07-12	24.50	24.73	23.86	24.04	4367790
2012-07-13	24.08	25.19	24.07	24.93	2741925
2012-07-16	24.69	24.73	24.08	24.40	1557913
2012-07-17	24.46	24.48	24.03	24.17	1752818
2012-07-18	24.04	24.82	23.32	23.73	3580132
2012-07-19	22.72	22.72	21.32	21.46	10590002
2012-07-20	21.67	21.70	20.99	21.23	3744700
2012-07-23	20.80	20.80	20.18	20.58	2177108
2012-07-24	20.85	21.50	20.29	21.45	3743810
2012-07-25	21.81	21.92	21.49	21.59	4489779
2012-07-26	21.98	22.62	21.95	22.59	2650886
2012-07-27	22.76	23.41	22.59	23.31	2469018
2012-07-30	22.85	22.91	22.20	22.33	1976178
2012-07-31	21.47	21.75	21.05	21.15	3838910
2012-08-01	21.40	21.76	21.19	21.39	1501844
2012-08-02	21.33	22.31	21.10	22.00	4658653
2012-08-03	22.66	22.70	21.86	22.05	2058392
2012-08-06	22.12	22.74	22.00	22.37	1266869
2012-08-07	22.10	22.41	21.86	22.00	2184750
2012-08-08	21.63	22.30	21.51	22.19	2771532
2012-08-09	22.17	22.47	21.94	22.16	851196
2012-08-10	21.93	22.36	21.75	22.04	1915153
2012-08-13	21.79	22.00	21.66	21.77	838730
2012-08-14	21.58	21.66	21.36	21.48	1835404
2012-08-15	21.56	21.71	21.39	21.61	1716295
2012-08-16	21.78	21.81	21.48	21.55	2397347
2012-08-17	21.65	21.81	21.51	21.59	1223183
2012-08-20	21.14	21.44	20.72	21.29	1927978
2012-08-21	21.25	21.44	20.32	20.61	2442606
2012-08-22	20.42	20.48	19.45	19.51	3176619
2012-08-23	19.39	19.58	19.09	19.30	3006710
2012-08-24	19.28	19.82	19.25	19.69	2506589
2012-08-27	19.27	19.40	19.06	19.12	1200910
2012-08-28	19.18	19.27	18.91	18.97	1838691
2012-08-29	18.99	19.02	18.43	18.86	836192
2012-08-30	18.83	18.88	18.56	18.78	1622132
2012-08-31	18.94	19.53	18.88	19.51	1734842
2012-09-04	19.49	19.51	19.14	19.32	1618876
2012-09-05	19.34	19.34	19.04	19.18	895989
2012-09-06	19.18	19.63	19.17	19.58	2129567
2012-09-07	19.65	20.43	19.62	20.16	1264133
2012-09-10	19.89	19.97	19.49	19.65	1629959
2012-09-11	19.72	20.47	19.71	20.34	1523783
2012-09-12	20.51	20.96	20.25	20.45	2204160
2012-09-13	20.47	21.00	20.36	20.66	1987948
2012-09-14	20.83	21.18	20.58	20.75	958381
2012-09-17	20.61	20.83	20.33	20.44	1407927
2012-09-18	20.51	20.57	20.27	20.29	1241809
2012-09-19	20.51	20.79	20.02	20.10	2187009
2012-09-20	19.98	20.08	19.72	20.08	1488403
2012-09-21	20.18	20.50	20.15	20.38	1292373
2012-09-24	20.42	20.72	20.28	20.55	827072
2012-09-25	20.83	20.93	19.96	20.01	1222925
2012-09-26	19.99	20.01	19.24	19.57	2191159
2012-09-27	19.73	19.73	19.36	19.39	1778313
2012-09-28	19.25	19.46	18.97	19.22	1438645
2012-10-01	19.29	19.62	19.26	19.40	1148533
2012-10-02	18.76	19.17	17.73	18.52	7482039
2012-10-03	18.58	18.60	17.69	17.78	2276602
2012-10-04	17.77	18.16	17.49	17.90	2917912
2012-10-05	18.26	18.45	18.06	18.25	1949161
2012-10-08	18.14	18.34	17.88	17.89	1436772
2012-10-09	17.78	18.01	17.42	17.65	2302890
2012-10-10	17.68	17.91	17.50	17.67	1996107
2012-10-11	17.86	18.02	17.55	17.55	1326461
2012-10-12	17.52	17.56	17.29	17.40	670585
2012-10-15	17.74	17.98	17.60	17.77	2119558
2012-10-16	17.86	17.93	17.79	17.85	1988446
2012-10-17	18.00	18.06	17.74	17.81	2736868
2012-10-18	17.77	17.91	17.58	17.90	1738556
2012-10-19	17.86	17.97	17.67	17.93	1752580
2012-10-22	17.96	18.26	17.84	18.26	1663132
2012-10-23	17.99	18.03	17.60	17.64	2492866
2012-10-24	17.75	17.77	17.16	17.17	1499084
2012-10-25	17.23	17.30	16.95	16.98	2189328
2012-10-26	16.86	16.92	16.39	16.88	1948505
2012-10-31	17.62	17.80	17.23	17.38	2266624
2012-11-01	17.92	18.78	17.91	18.17	2630144
2012-11-02	18.36	18.43	17.74	17.89	1380827
2012-11-05	18.28	18.64	18.14	18.45	1256428
2012-11-06	19.18	19.48	18.99	19.07	1819425
2012-11-07	18.98	19.40	18.92	19.09	1615695
2012-11-08	19.44	19.52	18.76	18.90	1746143
2012-11-09	18.83	19.09	18.72	18.76	749100
2012-11-12	19.15	19.29	18.99	19.07	591294
2012-11-13	19.37	19.48	19.00	19.36	1181283
2012-11-14	19.41	19.49	19.08	19.17	1329537
2012-11-15	19.15	19.30	18.51	18.65	1335149
2012-11-16	18.57	18.60	18.05	18.36	1054275
2012-11-19	18.03	18.55	18.02	18.55	1275252
2012-11-20	18.69	18.76	18.32	18.42	886271
2012-11-21	18.10	18.22	17.74	17.79	1746600
2012-11-23	18.10	18.43	17.93	18.35	777354
2012-11-26	18.19	18.23	17.88	18.01	831961
2012-11-27	18.15	18.30	17.93	17.97	1056476
2012-11-28	17.60	18.23	17.48	18.20	811698
2012-11-29	18.15	18.45	18.09	18.32	614265
2012-11-30	18.01	18.09	17.66	17.73	1400541
2012-12-03	17.79	17.96	17.45	17.46	915550
2012-12-04	17.66	17.68	17.08	17.13	886185
2012-12-05	17.36	17.45	17.01	17.13	1030325
2012-12-06	17.27	17.33	17.06	17.10	1227280
2012-12-07	17.33	17.39	17.14	17.33	1453786
2012-12-10	17.24	17.28	16.95	17.08	753316
2012-12-11	17.10	17.14	16.88	16.89	1280939
2012-12-12	16.96	17.03	16.86	16.99	1150181
2012-12-13	17.21	17.48	17.16	17.46	2198801
2012-12-14	17.40	18.06	17.34	18.00	1263737
2012-12-17	17.79	18.39	17.79	18.36	1915913
2012-12-18	18.03	18.71	18.00	18.68	1978810
2012-12-19	18.55	19.07	18.50	19.05	1402797
2012-12-20	18.90	19.21	18.81	19.15	1026663
2012-12-21	18.94	19.20	18.81	19.10	863096
2012-12-24	18.95	19.39	18.93	18.97	243547
2012-12-26	19.01	19.22	18.89	19.06	1374081
2012-12-27	19.15	19.61	19.00	19.60	922494
2012-12-28	19.22	20.11	19.22	19.99	1530798
2012-12-31	19.88	19.91	19.54	19.82	884584
2013-01-02	19.91	20.12	19.55	19.67	1902453
2013-01-03	19.73	19.82	19.41	19.66	1042672
2013-01-04	19.48	19.66	19.39	19.65	919456
2013-01-07	19.57	19.59	19.36	19.44	550394
2013-01-08	19.41	19.44	19.18	19.23	681156
2013-01-09	19.39	19.52	19.12	19.20	742272
2013-01-10	19.57	19.99	19.34	19.87	597527
2013-01-11	19.82	19.87	19.73	19.74	312638
2013-01-14	19.78	19.90	19.58	19.73	507794
2013-01-15	19.95	20.13	19.82	20.02	381082
2013-01-16	20.14	20.23	20.03	20.15	909775
2013-01-17	20.66	20.92	20.48	20.77	1238684
2013-01-18	20.59	20.82	20.54	20.75	1329868
2013-01-22	20.65	20.91	20.41	20.69	2987404
2013-01-23	20.72	21.40	20.64	21.31	1255256
2013-01-24	21.27	21.60	21.07	21.11	1469398
2013-01-25	21.24	21.47	21.11	21.37	827692
2013-01-28	21.35	21.47	21.15	21.30	1427548
2013-01-29	21.45	21.95	21.28	21.88	909105
2013-01-30	21.55	21.99	21.34	21.65	1029104
2013-01-31	21.92	22.11	21.67	22.00	1134874
2013-02-01	22.13	22.23	21.85	22.14	1057639
2013-02-04	22.16	22.20	21.80	21.88	1182296
2013-02-05	21.84	22.03	21.63	21.69	1465649
2013-02-06	21.44	21.89	21.39	21.79	1931111
2013-02-07	21.76	21.81	21.26	21.43	1597203
2013-02-08	21.28	21.59	21.12	21.48	1586922
2013-02-11	21.42	21.66	21.28	21.52	697780
2013-02-12	21.59	21.89	21.51	21.59	563091
2013-02-13	21.52	21.76	21.42	21.48	847358
2013-02-14	21.42	21.44	21.27	21.43	616808
2013-02-15	20.95	20.95	20.61	20.75	1199340
2013-02-19	20.83	20.88	20.50	20.66	771034
2013-02-20	20.60	20.80	20.11	20.32	887143
2013-02-21	20.21	20.28	19.95	20.08	1136148
2013-02-22	20.86	20.94	20.22	20.88	1203242
2013-02-25	21.38	21.72	21.02	21.11	1770563
2013-02-26	21.63	21.89	21.52	21.73	1969744
2013-02-27	22.01	22.17	21.77	22.01	1285109
2013-02-28	21.99	22.01	21.70	21.76	1224788
2013-03-01	21.46	22.01	21.46	21.96	885710
2013-03-04	21.87	21.94	21.57	21.70	547662
2013-03-05	22.12	22.14	21.65	21.74	680556
2013-03-06	22.16	22.64	22.03	22.29	969580
2013-03-07	22.66	22.68	22.12	22.15	1230052
2013-03-08	22.28	22.79	22.22	22.52	685431
2013-03-11	22.69	22.80	22.23	22.38	680872
2013-03-12	21.79	21.95	21.38	21.61	1121221
2013-03-13	21.38	21.54	21.08	21.10	1185404
2013-03-14	21.12	21.30	20.92	21.07	958299
2013-03-15	21.25	21.25	20.81	20.90	1039332
2013-03-18	20.83	21.07	20.64	20.95	620873
2013-03-19	21.03	21.09	20.61	21.03	665481
2013-03-20	20.89	21.22	20.79	20.92	999529
2013-03-21	20.75	20.91	20.62	20.73	994851
2013-03-22	20.85	21.27	20.85	21.19	994941
2013-03-25	21.14	21.34	20.84	21.00	810054
2013-03-26	21.19	21.87	21.19	21.83	1208623
2013-03-27	21.70	22.00	21.52	21.83	822100
2013-03-28	21.89	22.10	21.53	21.88	768802
2013-04-01	21.88	21.93	21.65	21.79	463412
2013-04-02	21.85	21.96	21.27	21.39	874419
2013-04-03	21.31	21.63	21.05	21.23	702760
2013-04-04	21.23	21.54	21.09	21.16	1002588
2013-04-05	21.27	21.39	20.74	21.29	949008
2013-04-08	21.25	21.42	21.07	21.41	523010
2013-04-09	21.71	21.98	21.66	21.81	890308
2013-04-10	22.10	22.22	21.75	21.86	913659
2013-04-11	21.86	21.98	21.67	21.77	508108
2013-04-12	21.87	22.15	21.31	21.84	736154
2013-04-15	20.91	21.43	20.87	20.98	1210957
2013-04-16	21.40	21.61	21.13	21.41	964775
2013-04-17	21.20	21.48	20.86	20.98	1144444
2013-04-18	20.95	20.97	20.51	20.60	1689034
2013-04-19	20.89	20.97	20.38	20.64	916999
2013-04-22	20.53	20.70	20.40	20.49	935961
2013-04-23	20.61	20.65	20.32	20.60	1243467
2013-04-24	20.61	20.91	20.49	20.71	879705
2013-04-25	20.77	21.27	20.62	21.20	1258893
2013-04-26	21.26	21.30	20.63	20.81	658169
2013-04-29	20.92	20.94	20.58	20.65	907537
2013-04-30	20.55	21.20	20.41	20.86	1252373
2013-05-01	20.96	20.96	20.34	20.41	604898
2013-05-02	20.64	20.78	20.34	20.48	617465
2013-05-03	20.55	20.90	20.47	20.63	882457
2013-05-06	20.52	20.69	20.37	20.44	1237744
2013-05-07	20.35	20.55	20.32	20.40	726279
2013-05-08	20.45	20.54	20.33	20.49	954894
2013-05-09	20.53	20.54	20.16	20.26	509366
2013-05-10	20.14	20.72	20.06	20.57	1459090
2013-05-13	20.01	20.50	19.97	20.35	856923
2013-05-14	20.28	20.49	20.12	20.17	728262
2013-05-15	20.16	20.23	20.04	20.20	827374
2013-05-16	20.11	20.52	20.08	20.34	836647
2013-05-17	20.36	20.42	20.20	20.29	947656
2013-05-20	20.32	20.47	20.20	20.45	1039026
2013-05-21	20.37	20.66	20.19	20.55	876383
2013-05-22	20.56	20.96	20.45	20.62	811322
2013-05-23	20.50	20.75	20.28	20.65	680367
2013-05-24	20.67	20.67	20.11	20.49	749455
2013-05-28	20.68	20.81	20.30	20.35	725276
2013-05-29	20.02	20.05	19.32	19.53	1203797
2013-05-30	19.64	19.85	19.51	19.72	957026
2013-05-31	19.28	19.41	19.06	19.16	1861365
2013-06-03	19.02	19.42	18.78	19.38	796176
2013-06-04	19.67	19.73	19.29	19.47	485119
2013-06-05	19.51	19.51	18.92	19.01	566547
2013-06-06	18.82	19.05	18.80	19.02	465911
2013-06-07	18.65	19.11	18.54	18.79	551671
2013-06-10	18.77	19.20	18.68	19.11	1159446
2013-06-11	18.36	18.80	18.36	18.64	1202312
2013-06-12	18.74	18.75	18.40	18.55	723788
2013-06-13	18.65	19.16	18.64	19.12	1009411
2013-06-14	19.09	19.17	18.94	19.02	581510
2013-06-17	19.02	19.14	18.81	18.94	795617
2013-06-18	18.87	19.27	18.75	19.20	1265658
2013-06-19	19.20	19.34	18.61	18.61	1359112
2013-06-20	17.72	18.29	17.64	18.03	1014980
2013-06-21	17.83	17.92	17.52	17.63	1186263
2013-06-24	17.04	17.64	16.85	17.42	1219502
2013-06-25	17.59	18.01	17.23	17.92	970305
2013-06-26	18.04	18.45	17.81	18.13	1231433
2013-06-27	18.14	18.56	18.11	18.43	1056569
2013-06-28	17.93	18.65	17.91	18.60	1037149
2013-07-01	18.40	18.84	18.40	18.69	1290076
2013-07-02	18.61	18.89	18.27	18.38	1403861
2013-07-03	18.36	18.50	18.16	18.24	911624
2013-07-05	18.14	18.28	17.84	18.04	1526156
2013-07-08	18.25	18.44	18.13	18.35	620876
2013-07-09	18.43	18.52	18.17	18.27	958896
2013-07-10	18.31	18.57	18.30	18.41	467756
2013-07-11	18.67	18.78	18.45	18.77	477896
2013-07-12	18.70	18.76	18.21	18.31	698625
2013-07-15	18.30	18.98	18.27	18.95	1029711
2013-07-16	19.03	19.03	18.55	18.68	726350
2013-07-17	18.87	18.98	18.70	18.84	698571
2013-07-18	18.77	19.29	18.77	19.26	690850
2013-07-19	19.11	19.26	19.00	19.15	712938
2013-07-22	19.22	19.70	19.14	19.64	589755
2013-07-23	19.98	20.14	19.46	19.51	662984
2013-07-24	19.34	19.43	18.69	18.98	640273
2013-07-25	18.87	19.26	18.83	19.13	843083
2013-07-26	19.05	19.25	18.91	19.12	719333
2013-07-29	18.97	19.07	18.82	18.88	586418
2013-07-30	18.83	18.84	18.60	18.71	714461
2013-07-31	18.73	18.99	18.47	18.77	691601
2013-08-01	19.04	19.17	18.87	19.07	583251
2013-08-02	19.07	19.65	18.99	19.63	854907
2013-08-05	19.34	19.71	19.33	19.65	664717
2013-08-06	19.61	19.63	19.21	19.27	400820
2013-08-07	19.07	19.31	18.97	19.09	374263
2013-08-08	19.32	20.25	19.27	20.20	673393
2013-08-09	20.27	20.70	20.17	20.30	1186321
2013-08-12	20.61	20.73	20.25	20.30	732063
2013-08-13	20.19	20.68	20.15	20.28	978972
2013-08-14	20.17	20.56	20.13	20.28	600510
2013-08-15	19.75	20.02	19.67	19.95	795626
2013-08-16	19.70	19.80	19.17	19.35	953285
2013-08-19	19.31	19.58	19.28	19.46	1138834
2013-08-20	19.43	19.70	19.32	19.50	463529
2013-08-21	19.16	19.30	18.79	19.10	750724
2013-08-22	19.09	19.41	19.05	19.29	456945
2013-08-23	19.49	20.00	19.45	19.96	630922
2013-08-26	19.80	20.07	19.35	19.37	557146
2013-08-27	19.19	19.31	18.78	18.94	606159
2013-08-28	18.99	19.11	18.79	18.94	763895
2013-08-29	19.06	19.38	18.91	19.03	483602
2013-08-30	19.36	19.72	19.20	19.72	1243075
2013-09-03	19.85	20.10	19.73	19.99	723722
2013-09-04	19.91	20.55	19.89	20.49	1512164
2013-09-05	20.93	21.90	20.83	21.75	3061942
2013-09-06	21.86	22.12	21.62	22.06	2554902
2013-09-09	22.30	22.36	22.02	22.11	1651644
2013-09-10	22.23	22.96	22.18	22.91	2408781
2013-09-11	22.87	22.89	22.43	22.56	1216397
2013-09-12	22.40	22.51	21.68	21.75	1008105
2013-09-13	21.84	22.38	21.69	22.37	1213663
2013-09-16	22.84	22.93	22.04	22.13	1297187
2013-09-17	22.13	22.81	22.10	22.50	1820979
2013-09-18	22.56	22.96	22.21	22.89	1428551
2013-09-19	22.88	23.00	22.34	22.50	838052
2013-09-20	22.63	22.93	22.27	22.45	1724403
2013-09-23	22.54	23.16	22.18	23.13	1834806
2013-09-24	24.45	25.87	24.31	25.41	3978717
2013-09-25	24.59	24.65	23.48	23.60	4943363
2013-09-26	23.65	23.74	23.07	23.13	3092378
2013-09-27	22.97	23.41	22.93	23.09	2154766
2013-09-30	23.55	23.96	23.40	23.57	2622272
2013-10-01	23.87	24.33	23.82	24.33	3375109
2013-10-02	24.96	25.03	24.53	24.77	3571976
2013-10-03	24.66	25.49	24.59	24.70	2869098
2013-10-04	24.46	25.15	24.46	24.97	2337971
2013-10-07	25.03	25.31	24.80	25.17	1947650
2013-10-08	25.50	25.71	24.64	24.72	1386737
2013-10-09	25.09	26.90	24.90	26.37	7270118
2013-10-10	26.41	26.75	26.19	26.45	1519740
2013-10-11	26.64	27.25	26.59	27.19	2574071
2013-10-14	27.19	27.34	26.65	27.19	2480125
2013-10-15	27.21	27.41	26.59	26.60	2213362
2013-10-16	27.07	27.17	26.83	27.00	3227127
2013-10-17	27.08	27.22	26.94	27.15	1768190
2013-10-18	27.27	27.34	27.05	27.06	1586352
2013-10-21	27.06	27.11	26.60	26.72	1868370
2013-10-22	26.81	26.92	26.57	26.70	1109413
2013-10-23	26.69	26.70	26.23	26.28	1266521
2013-10-24	26.20	26.36	26.10	26.25	1371364
2013-10-25	25.50	25.91	25.35	25.65	2900255
2013-10-28	25.99	26.45	25.82	26.11	1421769
2013-10-29	26.29	26.30	25.99	26.29	893839
2013-10-30	26.11	26.27	25.97	26.18	1128103
2013-10-31	25.70	26.03	25.40	25.42	2035085
2013-11-01	24.80	25.72	24.80	25.57	1203052
2013-11-04	25.58	26.02	25.51	25.69	955466
2013-11-05	24.94	25.21	24.85	24.90	1525139
2013-11-06	24.56	25.09	24.38	24.48	2344537
2013-11-07	24.05	24.39	22.95	23.00	3380125
2013-11-08	22.44	23.58	22.18	23.55	3402726
2013-11-11	23.53	24.17	23.49	23.98	1922594
2013-11-12	23.82	24.00	23.52	23.77	1480898
2013-11-13	23.55	24.04	23.42	23.99	1444677
2013-11-14	24.19	24.51	23.85	24.39	1223550
2013-11-15	24.38	24.77	24.31	24.52	662962
2013-11-18	24.65	24.93	24.43	24.45	682291
2013-11-19	24.77	24.86	23.81	24.01	964997
2013-11-20	23.99	24.95	23.92	24.41	1439941
2013-11-21	24.39	24.87	24.24	24.66	958885
2013-11-22	24.46	24.58	24.13	24.37	883092
2013-11-25	24.38	24.68	24.21	24.26	598449
2013-11-26	23.99	24.45	23.99	24.23	628179
2013-11-27	24.36	24.38	24.03	24.30	758506
2013-11-29	24.23	24.84	24.21	24.78	979302
2013-12-02	24.72	25.05	24.29	24.46	946046
2013-12-03	24.09	24.14	23.38	23.88	1543971
2013-12-04	23.60	24.43	23.55	24.37	1234025
2013-12-05	23.69	24.94	23.62	24.70	2870823
2013-12-06	24.78	25.70	24.74	25.66	1702249
2013-12-09	25.53	25.96	25.13	25.72	1600000
2013-12-10	25.84	26.19	25.58	25.65	943909
2013-12-11	25.47	25.53	24.97	25.28	1143424
2013-12-12	25.15	25.26	24.59	24.84	1033821
2013-12-13	24.76	24.82	24.05	24.21	1506097
2013-12-16	24.67	25.27	24.61	24.90	1972880
2013-12-17	24.84	25.12	24.75	24.85	912772
2013-12-18	24.96	25.20	24.51	25.16	755024
2013-12-19	25.05	25.60	24.83	25.24	977096
2013-12-20	25.56	25.70	25.19	25.54	3006993
2013-12-23	26.05	26.11	25.55	25.89	997926
2013-12-24	25.79	26.00	25.58	25.65	175344
2013-12-26	25.88	26.00	25.66	25.77	617405
2013-12-27	25.74	26.10	25.63	26.06	349581
2013-12-30	26.03	26.22	25.92	26.14	274185
2013-12-31	26.07	26.29	25.89	26.24	260747
2014-01-02	25.59	25.87	25.18	25.33	983106
2014-01-03	27.34	28.50	26.82	28.27	2517975
2014-01-06	28.17	28.24	27.85	27.99	1964147
2014-01-07	28.25	28.57	27.98	28.08	1731923
2014-01-08	28.12	28.21	27.57	27.78	1495529
2014-01-09	27.64	27.89	27.35	27.68	1017855
2014-01-10	27.81	28.29	27.79	28.07	1206455
2014-01-13	28.18	28.43	27.82	27.88	582709
2014-01-14	28.62	28.62	28.28	28.42	1017286
2014-01-15	28.62	28.63	28.19	28.40	1911927
2014-01-16	28.22	28.68	27.84	28.51	2310902
2014-01-17	28.50	28.72	28.21	28.49	564674
2014-01-21	28.49	28.76	28.22	28.30	1403527
2014-01-22	28.45	29.12	28.39	28.83	1440648
2014-01-23	28.62	28.63	27.23	27.52	1823572
2014-01-24	26.64	26.73	26.00	26.46	2610670
2014-01-27	27.04	27.10	25.95	26.17	1600185
2014-01-28	26.31	26.70	26.17	26.59	1262240
2014-01-29	25.82	26.51	25.71	26.26	1147599
2014-01-30	26.84	26.90	26.28	26.32	2074240
2014-01-31	25.95	26.32	25.54	26.03	1503977
2014-02-03	26.22	26.27	25.33	25.35	1171526
2014-02-04	25.86	26.98	25.53	26.80	1307963
2014-02-05	26.28	26.75	26.16	26.75	1331668
2014-02-06	26.48	27.34	26.48	27.24	1172786
2014-02-07	27.10	27.59	27.01	27.43	650522
2014-02-10	26.86	27.01	26.30	26.74	1520322
2014-02-11	25.63	26.70	25.60	26.61	1740234
2014-02-12	26.72	27.00	26.12	26.16	1966589
2014-02-13	25.98	26.57	25.96	26.50	1016336
2014-02-14	26.39	26.78	26.35	26.47	738160
2014-02-18	26.70	26.73	25.70	25.74	980563
2014-02-19	25.50	25.66	24.95	25.32	1459291
2014-02-20	25.19	25.52	24.70	25.24	1117325
2014-02-21	25.28	25.52	25.05	25.19	689878
2014-02-24	24.98	25.20	24.44	24.47	1179305
2014-02-25	24.33	24.39	23.87	24.27	1428910
2014-02-26	24.00	24.20	23.78	23.95	1036628
2014-02-27	23.91	25.12	23.83	24.82	3379402
2014-02-28	24.58	25.19	24.24	24.74	2834079
2014-03-03	24.38	24.46	24.03	24.16	1340649
2014-03-04	24.61	24.79	24.07	24.29	893312
2014-03-05	24.26	24.85	23.99	24.83	2334923
2014-03-06	25.04	25.39	24.72	24.80	1689030
2014-03-07	24.60	24.98	24.37	24.66	1671698
2014-03-10	24.72	24.77	23.86	24.03	900024
2014-03-11	24.10	24.34	23.91	24.09	936169
2014-03-12	23.98	24.48	23.92	24.45	824379
2014-03-13	24.55	24.66	23.67	23.80	977375
2014-03-14	23.52	24.17	23.52	23.85	512436
2014-03-17	23.77	24.08	23.66	23.76	491348
2014-03-18	23.73	24.56	23.69	24.40	1016067
2014-03-19	24.39	24.57	23.90	24.00	553238
2014-03-20	24.25	24.93	23.88	24.83	907964
2014-03-21	24.65	25.54	24.64	25.06	805353
2014-03-24	24.71	24.98	24.25	24.56	662676
2014-03-25	24.65	24.75	24.18	24.21	604796
2014-03-26	24.79	25.87	24.77	25.21	1606227
2014-03-27	25.80	25.83	25.31	25.67	1231800
2014-03-28	25.89	26.27	25.74	25.84	869972
2014-03-31	25.89	26.03	25.65	25.96	766533
2014-04-01	26.08	26.33	25.77	26.03	674264
2014-04-02	25.95	26.46	25.85	26.33	619190
2014-04-03	26.50	26.52	25.71	26.12	971154
2014-04-04	26.61	26.77	25.93	25.99	689460
2014-04-07	25.96	26.13	25.02	25.35	1639593
2014-04-08	25.84	25.89	24.96	25.08	1376821
2014-04-09	25.27	25.89	25.07	25.78	1436264
2014-04-10	25.89	26.19	25.25	25.29	1606205
2014-04-11	24.44	25.23	24.44	24.62	944265
2014-04-14	24.64	24.69	23.99	24.13	917369
2014-04-15	23.85	24.01	22.93	23.50	1437911
2014-04-16	23.45	24.29	23.45	24.24	1929289
2014-04-17	24.16	24.99	23.98	24.92	911427
2014-04-21	25.00	25.07	24.56	24.76	290512
2014-04-22	24.65	25.16	24.49	25.00	681764
2014-04-23	25.03	25.16	24.77	25.01	841068
2014-04-24	25.11	25.11	24.48	25.01	875067
2014-04-25	24.95	25.92	24.70	25.76	1472364
2014-04-28	25.99	26.70	25.76	26.60	1171265
2014-04-29	27.03	27.24	26.68	26.91	1793767
2014-04-30	26.85	27.10	26.70	26.91	576804
2014-05-01	26.93	27.41	26.71	27.34	897448
2014-05-02	27.35	28.00	27.17	27.92	1475315
2014-05-05	27.57	27.87	27.39	27.73	756865
2014-05-06	27.85	28.07	27.73	27.92	1370990
2014-05-07	27.99	28.07	27.84	28.07	1151169
2014-05-08	28.07	28.17	27.88	28.11	1204129
2014-05-09	27.92	28.01	27.36	27.64	1011108
2014-05-12	27.84	28.44	27.84	28.36	1205407
2014-05-13	27.94	27.95	27.46	27.54	1498786
2014-05-14	27.56	27.94	27.52	27.75	1557845
2014-05-15	27.71	27.72	26.86	26.91	945165
2014-05-16	27.06	27.41	26.83	26.96	1079527
2014-05-19	27.20	27.36	26.99	27.30	921172
2014-05-20	27.16	27.39	26.39	26.68	1219796
2014-05-21	26.61	26.75	26.42	26.61	903049
2014-05-22	27.05	27.08	26.66	26.92	1056175
2014-05-23	27.02	27.23	26.82	26.90	487804
2014-05-27	27.08	27.20	26.57	26.66	554791
2014-05-28	26.70	27.37	26.48	27.16	893681
2014-05-29	27.38	27.45	26.99	27.08	702010
2014-05-30	26.77	27.91	26.77	27.24	2126629
2014-06-02	27.13	27.37	26.85	27.10	602276
2014-06-03	27.00	27.18	26.94	27.12	587245
2014-06-04	27.52	27.67	27.02	27.61	873535
2014-06-05	28.25	28.64	28.01	28.53	2630920
2014-06-06	29.40	29.58	29.16	29.47	3295179
2014-06-09	29.53	30.13	29.25	30.07	1066147
2014-06-10	30.10	30.27	29.79	30.09	1427120
2014-06-11	30.50	30.52	29.75	29.92	565538
2014-06-12	29.79	29.93	29.74	29.87	423475
2014-06-13	29.74	29.94	29.56	29.72	788979
2014-06-16	29.57	29.62	29.09	29.30	581272
2014-06-17	29.33	29.48	28.93	29.16	493255
2014-06-18	29.22	29.64	29.08	29.61	1182639
2014-06-19	29.66	29.79	29.27	29.30	707523
2014-06-20	29.09	29.35	28.99	29.18	590926
2014-06-23	29.12	29.27	28.86	29.16	264054
2014-06-24	29.28	29.69	29.27	29.55	585359
2014-06-25	30.36	30.36	29.49	29.77	794091
2014-06-26	29.49	30.39	29.35	30.16	854016
2014-06-27	30.06	30.20	29.43	29.54	889670
2014-06-30	29.32	29.53	28.91	29.03	1537349
2014-07-01	29.00	29.38	28.09	28.28	1604379
2014-07-02	28.28	28.34	27.23	27.77	1403332
2014-07-03	27.34	27.87	27.34	27.78	711056
2014-07-07	27.67	27.73	27.42	27.51	377494
2014-07-08	27.75	27.75	26.90	27.03	637651
2014-07-09	27.03	27.37	26.98	27.07	481405
2014-07-10	27.14	27.14	26.47	26.93	1382439
2014-07-11	26.88	26.92	26.29	26.62	1512917
2014-07-14	26.83	27.32	26.83	27.05	747424
2014-07-15	26.99	27.38	26.83	27.18	634255
2014-07-16	27.79	27.94	26.99	27.10	1010131
2014-07-17	26.81	26.88	26.03	26.37	1157812
2014-07-18	27.09	27.17	26.76	27.05	620175
2014-07-21	27.03	27.16	26.75	27.00	594698
2014-07-22	27.21	27.70	27.20	27.57	582164
2014-07-23	27.39	27.77	27.30	27.45	495305
2014-07-24	27.81	28.20	27.73	27.87	780742
2014-07-25	27.75	27.81	27.50	27.59	284316
2014-07-28	27.78	27.93	27.34	27.79	371234
2014-07-29	28.04	28.15	27.35	27.54	694437
2014-07-30	27.40	27.64	26.94	27.36	649181
2014-07-31	26.24	26.75	26.08	26.62	1197424
2014-08-01	26.27	27.53	26.27	27.34	1170052
2014-08-04	27.40	27.44	26.71	27.20	921429
2014-08-05	25.08	25.89	24.39	24.62	3514384
2014-08-06	24.61	24.85	24.08	24.12	1253377
2014-08-07	24.21	24.80	23.85	24.15	1196727
2014-08-08	23.99	24.27	23.90	24.25	472726
2014-08-11	24.41	24.74	24.25	24.56	544973
2014-08-12	24.43	24.63	24.25	24.57	458039
2014-08-13	24.76	24.84	23.97	24.00	1263121
2014-08-14	24.15	24.27	23.96	24.04	936536
2014-08-15	24.65	24.66	23.77	24.11	1115799
2014-08-18	24.42	25.11	24.42	25.03	765073
2014-08-19	24.79	25.17	24.77	25.01	589316
2014-08-20	24.83	25.16	24.80	25.10	560374
2014-08-21	25.63	25.70	25.35	25.41	388473
2014-08-22	25.21	25.54	24.57	24.71	716143
2014-08-25	24.47	24.92	24.45	24.82	632443
2014-08-26	24.93	25.53	24.81	25.39	701661
2014-08-27	26.75	28.30	26.58	28.14	4477308
2014-08-28	28.59	28.59	26.98	27.30	2858588
2014-08-29	27.81	28.01	27.30	27.98	1689595
2014-09-02	27.87	28.27	27.87	28.05	860531
2014-09-03	28.34	28.52	27.50	27.89	976949
2014-09-04	27.89	28.06	27.78	27.89	574710
2014-09-05	27.83	28.07	27.66	28.00	472961
2014-09-08	28.57	30.00	28.01	29.42	3247880
2014-09-09	30.06	30.06	29.23	29.59	1775142
2014-09-10	29.12	29.84	28.60	29.64	1672403
2014-09-11	29.25	29.53	28.89	29.50	1561876
2014-09-12	28.84	29.97	28.67	29.47	1514852
2014-09-15	29.16	30.00	28.92	29.28	1686591
2014-09-16	28.72	29.24	28.10	28.45	2000028
2014-09-17	28.62	29.46	28.61	28.96	2371611
2014-09-18	28.69	29.51	28.69	29.16	1220931
2014-09-19	29.49	29.51	28.05	28.41	2857043
2014-09-22	27.65	28.74	27.65	28.49	1395040
2014-09-23	29.04	29.19	28.18	28.61	1677025
2014-09-24	28.64	28.81	28.14	28.67	699685
2014-09-25	28.56	28.63	27.66	27.70	1303946
2014-09-26	27.62	28.03	27.33	27.66	1688691
2014-09-29	27.24	27.24	26.32	26.86	2176040
2014-09-30	26.95	26.95	26.11	26.20	1734895
2014-10-01	25.63	26.14	25.17	25.28	1913457
2014-10-02	25.21	25.46	24.95	25.13	1226739
2014-10-03	25.40	25.81	24.81	25.35	2257315
2014-10-06	27.14	27.17	25.37	25.64	1217038
2014-10-07	25.92	25.95	24.74	24.75	2715684
2014-10-08	24.60	25.57	24.26	25.32	1962380
2014-10-09	25.50	25.55	24.36	24.49	1960582
2014-10-10	24.27	24.41	23.14	23.15	1453809
2014-10-13	23.56	24.02	23.14	23.51	1275012
2014-10-14	23.20	24.35	23.20	23.96	1874617
2014-10-15	23.40	23.59	22.63	23.19	2011316
2014-10-16	22.48	23.14	22.33	22.64	1592625
2014-10-17	23.07	24.43	23.03	24.28	2412936
2014-10-20	23.28	23.78	22.87	23.19	1005624
2014-10-21	22.37	23.51	22.35	23.20	1499995
2014-10-22	23.31	23.46	22.94	22.98	799428
2014-10-23	22.81	23.13	22.01	22.41	1684856
2014-10-24	22.61	23.23	22.31	22.77	981275
2014-10-27	21.64	22.64	21.64	22.60	1880263
2014-10-28	22.97	23.44	22.74	23.25	857296
2014-10-29	23.45	24.13	23.41	24.01	1985987
2014-10-30	24.07	24.60	23.80	24.32	1565126
2014-10-31	26.28	27.61	25.61	27.52	4501227
2014-11-03	27.94	28.00	26.59	26.79	2744867
2014-11-04	26.54	26.97	26.32	26.52	2438458
2014-11-05	26.17	26.56	25.99	26.10	1354700
2014-11-06	25.98	26.14	25.52	25.84	1224556
2014-11-07	25.90	26.24	25.53	25.92	987082
2014-11-10	26.06	26.06	25.44	25.58	1049746
2014-11-11	25.65	25.80	25.21	25.44	679129
2014-11-12	25.58	25.92	25.02	25.14	881063
2014-11-13	25.34	25.48	25.17	25.23	191964
2014-11-14	25.12	25.34	24.85	25.12	756980
2014-11-17	24.95	25.03	24.46	24.73	1068293
2014-11-18	24.94	25.03	24.32	24.62	1011675
2014-11-19	25.14	25.14	24.44	24.85	1825363
2014-11-20	25.03	25.28	24.25	24.64	2179106
2014-11-21	25.08	25.50	24.65	24.77	2061065
2014-11-24	24.68	24.77	24.05	24.17	1273371
2014-11-25	24.80	25.03	24.21	24.27	1612867
2014-11-26	24.48	24.55	24.09	24.31	935565
2014-11-28	24.16	24.41	23.79	24.35	719869
2014-12-01	23.67	23.70	22.36	22.67	1500726
2014-12-02	22.69	22.83	22.22	22.26	715127
2014-12-03	22.31	22.83	22.13	22.50	942701
2014-12-04	22.05	22.15	21.82	22.01	895932
2014-12-05	22.00	22.88	21.95	22.56	879647
2014-12-08	22.15	22.26	21.69	21.80	792649
2014-12-09	21.99	22.24	21.80	22.22	1163297
2014-12-10	22.37	26.54	22.04	23.49	7666744
2014-12-11	23.38	23.95	23.02	23.27	2180435
2014-12-12	23.05	23.10	22.41	22.66	1752766
2014-12-15	23.23	23.45	22.02	22.21	1689005
2014-12-16	21.64	22.07	20.79	21.51	1769392
2014-12-17	21.37	22.48	21.35	22.02	1388733
2014-12-18	22.40	22.99	22.14	22.28	1562337
2014-12-19	22.02	22.22	21.76	22.02	1213384
2014-12-22	21.77	22.25	21.70	22.06	915849
2014-12-23	22.00	22.14	21.81	21.97	526553
2014-12-24	22.06	22.15	21.78	22.06	174516
2014-12-26	21.87	22.22	21.69	21.97	280395
2014-12-29	21.97	22.22	21.83	22.12	587030
2014-12-30	22.29	22.52	22.03	22.10	975505
2014-12-31	22.19	22.49	22.00	22.21	637515
2015-01-02	22.23	22.31	21.69	21.86	641081
2015-01-05	21.13	21.64	20.96	21.21	1017257
2015-01-06	21.39	21.46	20.97	21.02	907760
2015-01-07	21.22	21.64	21.16	21.42	1037469
2015-01-08	21.89	22.72	21.77	22.46	677380
2015-01-09	22.41	22.68	22.06	22.36	413870
2015-01-12	21.98	22.16	21.62	21.90	537215
2015-01-13	21.88	22.39	21.67	22.28	887166
2015-01-14	22.22	22.49	22.08	22.46	1011657
2015-01-15	22.68	22.91	22.25	22.64	826768
2015-01-16	22.93	23.04	22.58	22.70	1004213
2015-01-20	22.22	22.96	22.22	22.90	974008
2015-01-21	23.07	23.72	22.92	23.67	1070370
2015-01-22	23.96	24.54	23.54	24.38	1054196
2015-01-23	24.33	24.51	23.89	23.93	615963
2015-01-26	23.42	23.78	23.16	23.64	832999
2015-01-27	23.27	23.81	23.17	23.70	668403
2015-01-28	23.47	23.73	23.22	23.29	757442
2015-01-29	23.39	23.57	23.07	23.39	703241
2015-01-30	22.66	22.66	21.73	22.07	1648157
2015-02-02	21.79	22.37	21.78	22.26	828736
2015-02-03	22.69	22.88	22.47	22.59	883664
2015-02-04	21.70	22.39	21.58	22.26	911914
2015-02-05	22.24	22.67	22.11	22.35	830635
2015-02-06	21.78	22.08	21.62	21.96	1481016
2015-02-09	21.57	22.04	21.43	21.94	1384846
2015-02-10	21.67	21.72	21.25	21.42	753670
2015-02-11	21.04	21.70	20.95	21.61	1092932
2015-02-12	21.63	22.22	21.54	22.08	800266
2015-02-13	21.91	22.86	21.89	22.74	713918
2015-02-17	22.73	22.78	22.26	22.50	576367
2015-02-18	22.66	22.96	22.42	22.54	852764
2015-02-19	22.65	22.65	22.09	22.40	989396
2015-02-20	22.10	22.33	21.54	21.60	1128507
2015-02-23	21.31	21.42	20.34	20.45	2101083
2015-02-24	20.46	20.97	20.22	20.85	2201577
2015-02-25	20.87	21.04	20.75	20.90	1296274
2015-02-26	20.70	20.98	20.58	20.80	557488
2015-02-27	20.94	21.29	20.83	21.08	632346
2015-03-02	20.99	21.04	20.62	20.80	1300247
2015-03-03	20.46	20.63	20.31	20.35	1116169
2015-03-04	19.96	20.05	19.69	19.76	1643189
2015-03-05	19.72	19.99	19.60	19.94	1919539
2015-03-06	19.63	19.78	18.87	18.90	1290796
2015-03-09	18.68	18.94	18.35	18.61	2090299
2015-03-10	18.38	18.60	18.31	18.42	1021460
2015-03-11	18.39	18.77	18.29	18.57	772856
2015-03-12	18.90	19.06	18.52	18.61	748571
2015-03-13	18.05	18.32	17.80	18.27	1173331
2015-03-16	18.34	18.61	18.29	18.46	2384507
2015-03-17	18.29	18.64	18.25	18.57	2145610
2015-03-18	18.41	19.17	18.41	19.01	1328213
2015-03-19	18.67	18.80	17.76	17.84	1845695
2015-03-20	17.87	18.01	17.45	17.53	2630769
2015-03-23	17.76	18.25	17.74	18.16	1525064
2015-03-24	18.16	18.25	17.98	18.06	2225067
2015-03-25	18.30	18.30	17.90	17.92	1851276
2015-03-26	17.79	17.83	16.77	16.91	2763574
2015-03-27	16.91	16.93	16.29	16.47	2117902
2015-03-30	16.62	16.92	16.52	16.69	1279505
2015-03-31	16.67	16.80	16.31	16.58	2083405
2015-04-01	17.03	17.04	16.33	16.35	2147480
2015-04-02	16.72	17.18	16.69	16.75	1373502
2015-04-06	16.98	17.02	16.44	16.49	1098214
2015-04-07	16.48	16.51	16.20	16.38	974733
2015-04-08	16.87	16.95	16.50	16.86	2460909
2015-04-09	17.08	17.35	16.82	16.85	1541542
2015-04-10	16.67	17.17	16.62	16.96	2365632
2015-04-13	16.84	17.04	16.63	16.69	1201587
2015-04-14	16.79	16.82	16.35	16.53	2950913
2015-04-15	16.34	16.53	16.21	16.43	1632331
2015-04-16	16.44	16.62	16.39	16.50	670151
2015-04-17	16.26	16.44	16.18	16.25	882994
2015-04-20	16.24	16.55	16.22	16.38	870078
2015-04-21	16.47	16.60	16.36	16.38	500784
2015-04-22	16.46	16.73	16.41	16.62	1086698
2015-04-23	16.59	16.86	16.45	16.75	989933
2015-04-24	16.76	17.19	16.72	17.10	1379430
2015-04-27	17.24	17.45	17.16	17.19	1185062
2015-04-28	17.37	17.37	16.69	16.74	1399182
2015-04-29	16.43	16.61	16.36	16.39	1123785
2015-04-30	16.36	16.36	15.71	15.72	2036420
2015-05-01	15.75	15.79	15.20	15.27	4085283
2015-05-04	15.24	15.57	15.18	15.48	1858019
2015-05-05	15.36	15.67	15.36	15.51	1189148
2015-05-06	15.68	15.75	14.64	14.69	3535775
2015-05-07	14.70	14.91	14.40	14.55	3257765
2015-05-08	14.73	14.96	14.42	14.90	2102791
2015-05-11	14.86	15.03	14.69	14.70	1114463
2015-05-12	14.72	15.02	14.60	14.67	2027038
2015-05-13	14.67	14.82	14.43	14.69	1332054
2015-05-14	14.87	15.06	14.62	14.80	1075363
2015-05-15	14.70	15.15	14.55	15.06	1059107
2015-05-18	14.97	14.97	14.42	14.46	2035737
2015-05-19	14.39	14.62	14.32	14.60	1742406
2015-05-20	14.55	15.63	14.45	15.61	3403821
2015-05-21	15.55	15.85	15.37	15.58	2031112
2015-05-22	15.55	15.58	14.99	15.01	2026631
2015-05-26	14.61	15.03	14.61	14.77	1728598
2015-05-27	14.69	14.87	14.52	14.85	1394479
2015-05-28	14.77	14.95	14.59	14.94	1261467
2015-05-29	14.88	15.06	14.76	14.86	1311952
2015-06-01	14.94	15.02	14.78	14.99	1053217
2015-06-02	15.34	15.88	15.31	15.64	2274025
2015-06-03	15.71	16.34	15.71	16.24	3606277
2015-06-04	16.14	16.20	15.81	15.86	2122982
2015-06-05	15.49	15.83	15.38	15.57	2147215
2015-06-08	15.84	15.94	15.45	15.67	2039073
2015-06-09	15.61	15.92	15.57	15.89	1743539
2015-06-10	16.15	16.30	15.84	15.94	1602020
2015-06-11	15.70	15.88	15.62	15.88	1902187
2015-06-12	15.73	15.73	15.36	15.47	3874600
2015-06-15	15.29	15.31	15.01	15.24	993003
2015-06-16	15.25	15.67	15.20	15.55	1308230
2015-06-17	15.87	16.49	15.86	16.27	4043518
2015-06-18	16.28	17.49	16.04	17.30	6636681
2015-06-19	17.07	17.20	16.63	16.72	1967893
2015-06-22	16.97	16.98	16.63	16.84	1007061
2015-06-23	16.80	16.90	16.30	16.53	1570755
2015-06-24	16.48	16.85	16.35	16.80	2118944
2015-06-25	16.86	17.42	16.74	16.91	1991317
2015-06-26	16.81	17.15	16.80	16.98	790258
2015-06-29	16.70	16.81	16.10	16.30	1595784
2015-06-30	16.38	16.52	16.14	16.36	1302640
2015-07-01	16.41	16.44	16.10	16.18	2571403
2015-07-02	16.24	16.89	16.23	16.82	1608713
2015-07-06	16.20	16.46	16.11	16.25	1527207
2015-07-07	15.98	16.15	15.70	16.11	2171361
2015-07-08	15.86	15.91	15.25	15.30	1331987
2015-07-09	15.48	15.80	15.03	15.11	1285282
2015-07-10	15.45	15.48	15.07	15.17	1244216
2015-07-13	15.23	15.74	15.20	15.65	1424506
2015-07-14	15.61	15.84	15.57	15.66	1010984
2015-07-15	15.25	15.47	15.06	15.44	1554311
2015-07-16	15.77	15.77	14.58	14.86	2455351
2015-07-17	14.88	14.88	14.55	14.69	1883450
2015-07-20	14.69	14.71	14.39	14.47	982074
2015-07-21	14.46	14.69	14.37	14.62	936112
2015-07-22	14.40	14.48	13.98	14.08	1164795
2015-07-23	13.76	14.17	13.76	13.96	1278608
2015-07-24	13.80	13.83	13.43	13.50	1939774
2015-07-27	13.41	13.55	13.31	13.49	1895662
2015-07-28	13.42	13.50	13.00	13.24	3194398
2015-07-29	13.45	13.77	13.18	13.51	1975642
2015-07-30	13.47	13.59	13.30	13.46	1972411
2015-07-31	13.61	13.86	13.51	13.61	961593
2015-08-03	13.59	13.60	13.31	13.39	1722323
2015-08-04	13.38	13.58	12.95	13.11	1947313
2015-08-05	12.68	13.56	12.54	13.49	3967376
2015-08-06	13.20	13.75	13.11	13.34	2608702
2015-08-07	13.28	13.38	12.83	12.84	1618996
2015-08-10	12.95	13.36	12.79	13.36	1027350
2015-08-11	13.15	13.25	12.77	12.91	1300999
2015-08-12	12.73	12.87	12.43	12.75	1685688
2015-08-13	12.66	12.68	12.22	12.24	1344860
2015-08-14	12.19	12.41	12.15	12.27	1145791
2015-08-17	12.15	12.63	12.15	12.58	1272028
2015-08-18	12.56	13.34	12.46	13.25	2580399
2015-08-19	12.98	13.22	12.78	13.01	1190286
2015-08-20	12.98	13.32	12.91	13.20	1584105
2015-08-21	12.83	13.04	12.55	12.55	1801905
2015-08-24	11.26	12.17	11.12	11.63	2003641
2015-08-25	12.00	12.03	11.43	11.43	1518756
2015-08-26	11.59	11.96	11.45	11.91	1578555
2015-08-27	12.13	12.47	12.10	12.46	1709082
2015-08-28	12.37	12.51	12.08	12.24	1257296
2015-08-31	11.86	12.21	11.61	12.09	1326100
2015-09-01	11.45	11.77	11.25	11.35	2489185
2015-09-02	11.31	11.31	11.01	11.27	2310669
2015-09-03	11.20	11.70	11.18	11.57	1201655
2015-09-04	11.26	11.45	10.89	11.01	1724652
2015-09-08	11.22	11.34	11.14	11.27	1136158
2015-09-09	11.55	11.74	11.11	11.17	1690571
2015-09-10	10.90	11.44	10.85	11.28	2409272
2015-09-11	11.24	11.24	10.86	11.03	1511166
2015-09-14	11.06	11.60	10.97	11.53	1886149
2015-09-15	11.52	11.61	11.00	11.02	1977407
2015-09-16	11.20	11.42	11.09	11.20	2443947
2015-09-17	10.96	11.35	10.93	11.19	1998619
2015-09-18	10.95	10.99	10.55	10.58	2058846
2015-09-21	10.57	10.76	10.44	10.59	1230540
2015-09-22	10.39	10.40	10.13	10.24	1034697
2015-09-23	10.19	10.25	9.85	9.98	1782128
2015-09-24	9.62	10.28	9.49	10.25	2761346
2015-09-25	10.29	10.30	9.97	10.01	1554157
2015-09-28	9.83	9.85	9.42	9.42	1864003
2015-09-29	9.40	9.56	9.30	9.44	1252015
2015-09-30	9.75	9.77	9.31	9.45	2395850
2015-10-01	9.57	9.65	9.35	9.53	1477043
2015-10-02	9.37	9.93	9.34	9.93	2457697
2015-10-05	10.06	10.16	9.92	10.03	1764285
2015-10-06	9.96	10.13	9.91	10.11	2224495
2015-10-07	10.29	10.56	10.07	10.17	1462034
2015-10-08	10.27	10.34	10.06	10.33	2880398
2015-10-09	10.34	10.42	10.19	10.37	1615549
2015-10-12	10.40	10.47	10.12	10.17	794998
2015-10-13	10.05	10.16	9.86	9.89	3824947
2015-10-14	10.14	10.55	10.07	10.20	3001804
2015-10-15	10.26	10.47	10.07	10.25	2747474
2015-10-16	10.28	10.29	9.89	10.02	1655089
2015-10-19	9.85	9.99	9.77	9.88	737861
2015-10-20	9.90	10.06	9.68	9.77	1152265
2015-10-21	9.74	9.81	9.54	9.70	1198241
2015-10-22	9.87	10.10	9.85	10.02	1315627
2015-10-23	10.16	10.40	10.16	10.33	1716921
2015-10-26	10.77	11.24	10.61	10.93	3667891
2015-10-27	10.66	10.72	9.90	10.03	2670395
2015-10-28	9.98	10.08	9.67	9.81	1666362
2015-10-29	10.19	10.37	10.08	10.15	3400724
2015-10-30	10.28	11.12	10.13	11.11	3592819
2015-11-02	11.10	11.24	10.78	10.86	2209784
2015-11-03	11.16	11.40	10.99	11.27	2248447
2015-11-04	11.49	11.65	11.38	11.45	2376019
2015-11-05	11.40	11.50	11.08	11.19	1669470
2015-11-06	11.17	11.34	10.84	11.31	2122689
2015-11-09	11.07	11.19	10.76	10.82	998188
2015-11-10	10.91	11.28	10.69	11.24	1584346
2015-11-11	11.60	11.64	11.07	11.13	1209978
2015-11-12	10.90	11.11	10.72	10.79	1372385
2015-11-13	10.79	10.88	10.50	10.53	1167694
2015-11-16	10.45	10.70	10.41	10.60	670330
2015-11-17	10.90	10.97	10.61	10.72	1273721
2015-11-18	10.70	11.00	10.68	10.88	1110840
2015-11-19	11.01	11.30	10.95	11.29	1056396
2015-11-20	11.38	11.53	11.30	11.38	863814
2015-11-23	11.49	11.53	11.30	11.41	1006202
2015-11-24	11.17	11.43	11.14	11.23	646426
2015-11-25	10.88	10.98	10.54	10.81	1210394
2015-11-27	11.00	11.00	10.47	10.48	720857
2015-11-30	10.16	10.16	9.86	9.98	2888154
2015-12-01	9.96	10.09	9.83	10.01	911008
2015-12-02	10.18	10.19	9.58	9.72	2086240
2015-12-03	9.96	10.09	9.71	9.74	2313034
2015-12-04	9.55	9.56	9.22	9.46	1488770
2015-12-07	9.59	9.59	9.36	9.40	875655
2015-12-08	9.19	9.34	8.99	9.27	1517712
2015-12-09	9.41	9.50	9.23	9.32	1810477
2015-12-10	9.18	9.36	9.11	9.11	1004920
2015-12-11	9.03	9.06	8.51	8.54	1280198
2015-12-14	8.53	8.59	8.37	8.44	1370814
2015-12-15	8.57	8.80	8.47	8.72	1434722
2015-12-16	8.55	9.40	8.55	9.36	4091428
2015-12-17	9.50	9.52	9.19	9.29	1812012
2015-12-18	9.00	9.17	8.66	8.71	1865921
2015-12-21	8.61	8.68	8.39	8.67	1505520
2015-12-22	8.54	8.69	8.48	8.64	846339
2015-12-23	8.76	9.04	8.69	8.93	743440
2015-12-24	8.89	8.96	8.66	8.90	236197
2015-12-28	8.87	8.94	8.77	8.88	446042
2015-12-29	9.04	9.08	8.71	8.78	877771
2015-12-30	8.57	8.66	8.55	8.59	602440
2015-12-31	8.54	8.63	8.45	8.48	524818
2016-01-04	8.32	8.48	8.21	8.42	702850
2016-01-05	8.39	8.50	8.36	8.41	845494
2016-01-06	8.22	8.47	8.19	8.45	1075228
2016-01-07	8.04	8.53	7.99	8.05	1801556
2016-01-08	8.09	8.13	7.51	7.55	1510091
2016-01-11	7.73	7.75	7.38	7.47	1097326
2016-01-12	7.68	7.69	7.46	7.59	683684
2016-01-13	7.66	7.77	7.52	7.52	925239
2016-01-14	7.44	7.69	7.30	7.67	1048424
2016-01-15	7.42	7.42	7.20	7.33	1075516
2016-01-19	7.34	7.44	7.28	7.33	1203245
2016-01-20	7.15	7.57	7.08	7.49	1253287
2016-01-21	7.33	7.48	7.29	7.35	636226
2016-01-22	7.74	7.77	7.49	7.58	1204698
2016-01-25	7.52	7.61	7.36	7.42	964058
2016-01-26	7.35	7.49	7.33	7.43	1062019
2016-01-27	7.44	7.86	7.42	7.76	1673850
2016-01-28	7.89	7.94	7.37	7.41	1007173
2016-01-29	7.51	7.95	7.29	7.91	2576383
2016-02-01	7.89	8.16	7.81	8.12	1395167
2016-02-02	7.93	7.93	7.61	7.63	1938804
2016-02-03	7.82	7.99	7.60	7.97	1026318
2016-02-04	8.08	8.36	8.05	8.23	1255469
2016-02-05	8.32	8.32	7.64	7.65	2083109
2016-02-08	7.62	7.66	7.43	7.51	1651866
2016-02-09	7.47	7.57	7.37	7.48	1288645
2016-02-10	7.53	7.69	7.52	7.55	1430693
2016-02-11	7.39	7.43	7.08	7.12	1074064
2016-02-12	7.18	7.55	7.17	7.50	1027113
2016-02-16	7.53	7.87	7.50	7.80	1135099
2016-02-17	7.83	8.18	7.80	7.89	2055809
2016-02-18	7.83	7.94	7.72	7.91	1221356
2016-02-19	8.01	8.03	7.71	7.83	741058
2016-02-22	8.12	8.45	8.08	8.35	1576868
2016-02-23	8.31	8.33	8.04	8.05	805638
2016-02-24	7.85	8.10	7.78	8.08	552735
2016-02-25	8.22	8.37	8.01	8.14	747191
2016-02-26	8.28	8.45	8.23	8.41	1371289
2016-02-29	8.62	8.80	8.51	8.74	1490143
2016-03-01	8.74	8.74	8.74	9.24	1517325
2016-03-02	9.26	9.37	9.07	9.36	1180847
2016-03-03	9.36	9.36	9.36	9.80	1735343
2016-03-04	9.80	9.98	9.80	10.27	2713655
2016-03-07	10.30	10.37	10.00	10.12	1464532
2016-03-08	10.46	10.48	9.81	10.00	1571547
2016-03-09	10.25	10.44	10.10	10.22	1575130
2016-03-10	10.22	10.22	10.22	10.46	1716208
2016-03-11	10.46	10.46	10.46	10.64	1944929
2016-03-14	10.50	10.65	10.25	10.48	1068726
2016-03-15	10.48	10.48	10.48	9.96	924500
2016-03-16	9.88	10.36	9.74	10.35	1092458
2016-03-17	10.88	11.18	10.54	11.11	1628835
2016-03-18	11.22	11.26	10.58	10.75	2508740
2016-03-21	10.88	11.65	10.71	11.17	3535813
2016-03-22	11.21	11.31	10.77	11.30	1646079
2016-03-23	11.12	11.12	10.85	10.87	1590001
2016-03-24	10.87	10.87	10.87	11.09	995160
2016-03-28	11.24	11.31	11.02	11.24	1049620
2016-03-29	11.12	11.38	10.99	11.31	739707
2016-03-30	11.47	11.76	11.37	11.38	1471005
2016-03-31	11.35	11.42	10.96	11.06	1391846
2016-04-01	10.96	11.35	10.89	11.20	1086773
2016-04-04	11.08	11.09	10.65	10.70	1816618
2016-04-05	10.70	10.70	10.70	10.25	1291266
2016-04-06	10.34	10.45	10.02	10.11	1588054
2016-04-07	10.14	10.27	9.99	10.08	898971
2016-04-08	10.58	10.59	10.36	10.43	1006130
2016-04-11	10.54	10.66	10.35	10.36	1033233
2016-04-12	10.43	10.72	10.21	10.66	1507694
2016-04-13	11.02	11.10	10.74	10.79	2466766
2016-04-14	10.87	10.90	10.64	10.68	1233563
2016-04-15	10.63	10.75	10.47	10.66	1282393
2016-04-18	10.43	10.66	10.33	10.47	821976
2016-04-19	10.45	10.83	10.42	10.77	787593
2016-04-20	10.56	10.68	10.46	10.49	915109
2016-04-21	10.50	11.16	10.39	10.99	2260486
2016-04-22	10.84	11.37	10.83	11.20	1868234
2016-04-25	11.60	11.67	10.69	10.76	1294083
2016-04-26	10.90	11.16	10.84	11.05	615577
2016-04-27	11.06	11.19	10.94	11.13	602247
2016-04-28	11.13	11.19	10.69	10.73	907543
2016-04-29	10.89	11.13	10.86	11.09	1367403
2016-05-02	10.90	11.06	10.87	10.99	835593
2016-05-03	10.75	10.83	10.60	10.67	933595
2016-05-04	10.56	10.60	10.33	10.38	786233
2016-05-05	10.39	10.44	10.08	10.15	644121
2016-05-06	10.11	10.45	9.98	10.33	598804
2016-05-09	10.26	10.28	9.80	10.03	1056393
2016-05-10	10.18	10.51	10.15	10.51	621021
2016-05-11	10.69	10.84	10.45	10.59	851874
2016-05-12	10.54	10.98	10.42	10.89	1352307
2016-05-13	10.63	10.76	10.38	10.38	1016324
2016-05-16	10.45	10.69	10.45	10.47	718824
2016-05-17	10.45	10.56	10.25	10.34	860752
2016-05-18	10.12	10.16	9.84	9.93	809940
2016-05-19	9.83	9.87	9.60	9.70	663063
2016-05-20	9.79	9.91	9.70	9.74	621944
2016-05-23	9.45	9.59	9.31	9.48	812255
2016-05-24	9.59	9.76	9.52	9.62	579308
2016-05-25	9.69	9.93	9.64	9.73	701040
2016-05-26	9.78	9.93	9.75	9.87	477796
2016-05-27	9.76	9.87	9.65	9.66	953629
2016-05-31	9.70	9.93	9.66	9.88	763715
2016-06-01	9.69	9.73	9.59	9.71	756842
2016-06-02	9.61	9.69	9.51	9.59	620502
2016-06-03	9.74	9.97	9.68	9.93	708411
2016-06-06	10.00	10.07	9.80	9.86	504868
2016-06-07	9.74	10.37	9.74	10.32	870087
2016-06-08	10.46	10.68	10.44	10.50	1066030
2016-06-09	10.37	10.37	10.06	10.18	1524988
2016-06-10	9.98	9.98	9.74	9.85	1310541
2016-06-13	9.57	9.69	9.44	9.45	664123
2016-06-14	9.46	9.60	9.15	9.29	1846792
2016-06-15	9.24	9.69	9.24	9.68	2991988
2016-06-16	9.51	9.51	9.21	9.46	756813
2016-06-17	9.56	9.84	9.44	9.77	1917165
2016-06-20	9.98	10.13	9.86	9.97	1034876
2016-06-21	10.24	10.26	9.99	10.10	1238003
2016-06-22	10.10	10.20	9.95	9.98	897549
2016-06-23	10.20	10.39	9.95	10.39	816702
2016-06-24	9.84	10.06	9.56	9.62	1287681
2016-06-27	9.66	9.68	9.18	9.39	1164000
2016-06-28	9.46	9.97	9.46	9.92	774910
2016-06-29	10.25	10.46	10.21	10.38	1336024
2016-06-30	10.48	10.60	10.27	10.55	1023252
2016-07-01	10.61	10.88	10.58	10.83	578700
2016-07-05	10.38	10.50	10.28	10.37	841077
2016-07-06	10.23	10.24	10.02	10.15	732602
2016-07-07	10.20	10.45	10.20	10.34	974277
2016-07-08	10.58	10.87	10.50	10.82	630138
2016-07-11	10.86	11.00	10.86	11.00	423006
2016-07-12	11.19	11.35	11.02	11.02	682763
2016-07-13	11.11	11.55	11.06	11.52	1100330
2016-07-14	11.67	11.97	11.52	11.94	2127953
2016-07-15	11.84	11.95	11.65	11.78	910707
2016-07-18	11.71	12.00	11.65	11.95	542416
2016-07-19	11.77	11.96	11.71	11.96	731209
2016-07-20	11.95	12.12	11.89	12.04	875900
2016-07-21	12.01	12.24	11.93	12.06	2628387
2016-07-22	12.11	12.25	11.99	12.25	1100298
2016-07-25	12.09	12.16	11.81	11.94	1309367
2016-07-26	11.96	12.81	11.96	12.58	2089344
2016-07-27	12.53	12.75	12.40	12.70	2128926
2016-07-28	12.70	12.74	12.39	12.70	1168986
2016-07-29	12.85	13.01	12.68	12.89	1406887
2016-08-01	12.78	12.90	12.65	12.81	1188411
2016-08-02	12.79	12.91	12.51	12.62	648326
2016-08-03	12.47	12.93	12.39	12.91	805767
2016-08-04	12.99	13.19	12.90	13.02	578764
2016-08-05	13.07	13.07	12.64	12.86	1109801
2016-08-08	12.81	13.04	12.81	12.95	667177
2016-08-09	13.10	13.10	12.92	13.02	566133
2016-08-10	13.12	13.15	12.84	12.91	661974
2016-08-11	12.96	13.15	12.90	13.13	579627
2016-08-12	12.83	13.15	12.79	13.04	500628
2016-08-15	13.11	13.32	13.11	13.17	1410501
2016-08-16	13.51	13.51	13.13	13.19	851936
2016-08-17	13.08	13.20	12.87	13.15	1121638
2016-08-18	13.16	13.24	13.00	13.11	1353145
2016-08-19	13.03	13.04	12.84	13.01	667274
2016-08-22	12.93	12.93	12.62	12.80	797135
2016-08-23	12.89	13.06	12.84	12.86	655669
2016-08-24	12.68	13.08	12.60	12.89	617743
2016-08-25	12.82	12.97	12.80	12.83	492802
2016-08-26	12.84	13.06	12.48	12.56	880456
2016-08-29	12.55	12.88	12.53	12.79	502266
2016-08-30	12.72	12.81	12.55	12.66	395498
2016-08-31	12.81	12.94	12.66	12.90	779350
2016-09-01	12.80	13.02	12.71	12.94	523499
2016-09-02	13.06	13.15	12.81	12.98	768444
2016-09-06	12.90	13.41	12.88	13.34	683232
2016-09-07	13.33	13.51	13.30	13.50	577524
2016-09-08	13.39	13.52	13.01	13.04	732735
2016-09-09	12.68	12.73	12.24	12.29	1256341
2016-09-12	12.03	12.31	11.95	12.28	974335
2016-09-13	12.09	12.09	11.66	11.81	1295099
2016-09-14	11.83	11.90	11.69	11.78	1520245
2016-09-15	11.81	12.24	11.70	12.19	870694
2016-09-16	12.10	12.18	12.02	12.11	870218
2016-09-19	12.25	12.29	11.89	11.99	662026
2016-09-20	12.07	12.18	11.94	11.95	578204
2016-09-21	12.06	12.17	11.80	12.08	2123056
2016-09-22	12.37	12.52	12.20	12.34	1697731
2016-09-23	12.25	12.36	12.12	12.13	569695
2016-09-26	12.06	12.19	12.00	12.13	993309
2016-09-27	12.17	12.23	12.00	12.20	1010634
2016-09-28	12.21	12.45	12.13	12.45	2246199
2016-09-29	12.41	12.61	12.17	12.22	1128397
2016-09-30	12.32	12.44	12.21	12.24	506813
2016-10-03	12.24	12.47	12.17	12.44	712732
2016-10-04	12.42	12.47	12.16	12.28	703572
2016-10-05	12.46	12.70	12.44	12.64	720132
2016-10-06	12.30	12.65	12.30	12.55	942352
2016-10-07	12.69	12.92	12.62	12.86	695678
2016-10-10	12.82	13.06	12.81	13.00	1297205
2016-10-11	12.95	13.12	12.91	13.11	1939218
2016-10-12	13.03	13.14	12.99	13.12	1012811
2016-10-13	13.00	13.20	12.93	13.10	2168555
2016-10-14	13.31	13.38	13.07	13.08	1214795
2016-10-17	13.52	13.52	13.13	13.23	2118885
2016-10-18	13.44	13.62	13.29	13.57	1737542
2016-10-19	13.59	13.68	13.52	13.60	1063684
2016-10-20	13.52	13.75	13.50	13.70	601570
2016-10-21	13.50	13.83	13.50	13.82	714796
2016-10-24	13.93	13.99	13.70	13.82	646175
2016-10-25	13.71	13.89	13.67	13.81	893930
2016-10-26	13.70	13.90	13.69	13.85	1048946
2016-10-27	13.99	14.00	13.71	13.78	2241606
2016-10-28	13.69	13.89	13.64	13.69	1412657
2016-10-31	13.88	13.89	13.72	13.85	944770
2016-11-01	14.29	14.31	13.43	13.48	1552543
2016-11-02	13.43	13.47	13.16	13.38	1261693
2016-11-03	13.55	13.79	13.32	13.34	1235865
2016-11-04	13.29	13.47	13.12	13.27	762442
2016-11-07	13.79	13.83	13.66	13.73	602551
2016-11-08	13.69	14.02	13.57	13.77	1023179
2016-11-09	13.16	13.76	13.16	13.47	1408402
2016-11-10	12.84	12.94	12.12	12.14	1513853
2016-11-11	11.74	11.83	11.48	11.79	780832
2016-11-14	11.55	11.86	11.50	11.84	1586901
2016-11-15	11.90	12.28	11.90	12.21	798951
2016-11-16	12.11	12.41	12.07	12.34	610223
2016-11-17	12.34	12.40	12.09	12.14	1174716
2016-11-18	12.22	12.34	12.14	12.19	639506
2016-11-21	12.41	12.65	12.37	12.42	820946
2016-11-22	12.60	12.60	12.27	12.31	666906
2016-11-23	12.13	12.31	12.11	12.27	924171
2016-11-25	12.01	12.21	12.01	12.09	268831
2016-11-28	12.00	12.23	11.90	12.15	603804
2016-11-29	12.03	12.17	11.99	12.04	894985
2016-11-30	12.34	12.36	12.12	12.16	1267077
2016-12-01	11.60	11.74	11.37	11.41	1999198
2016-12-02	11.25	11.54	11.24	11.47	1189172
2016-12-05	11.33	11.63	11.33	11.57	924635
2016-12-06	11.50	11.96	11.49	11.89	1617285
2016-12-07	11.96	12.16	11.87	12.15	1724453
2016-12-08	12.17	12.27	11.95	12.26	1178995
2016-12-09	12.03	12.25	11.89	11.99	662036
2016-12-12	11.87	12.06	11.81	11.89	1307745
2016-12-13	12.01	12.16	11.70	11.78	808201
2016-12-14	11.78	11.80	11.36	11.37	1246058
2016-12-15	11.29	11.50	11.17	11.46	852522
2016-12-16	11.49	11.62	11.32	11.39	1409946
2016-12-19	11.41	11.47	11.20	11.28	861704
2016-12-20	11.40	11.55	11.34	11.54	735032
2016-12-21	11.55	11.70	11.45	11.58	602265
2016-12-22	11.49	11.60	11.35	11.49	340832
2016-12-23	11.61	11.78	11.58	11.68	321844
2016-12-27	11.67	11.78	11.62	11.71	243598
2016-12-28	11.76	11.96	11.70	11.72	788579
2016-12-29	11.79	12.03	11.76	12.00	538972
2016-12-30	12.00	12.01	11.77	11.80	423081
2017-01-03	12.07	12.50	12.07	12.30	715029
2017-01-04	12.54	12.71	12.43	12.65	1215954
2017-01-05	12.77	13.03	12.70	12.96	1102568
2017-01-06	12.87	12.93	12.67	12.73	1270175
2017-01-09	12.88	12.90	12.76	12.77	604047
2017-01-10	12.94	13.01	12.73	12.95	771426
2017-01-11	12.87	13.03	12.71	13.01	862250
2017-01-12	13.17	13.27	13.07	13.12	589764
2017-01-13	13.04	13.13	12.93	13.04	365516
2017-01-17	13.13	13.33	13.05	13.19	606959
2017-01-18	13.24	13.41	13.19	13.33	1248462
2017-01-19	13.62	13.77	13.43	13.74	1663644
2017-01-20	14.13	14.13	13.53	13.79	1596421
2017-01-23	14.28	14.32	14.08	14.18	1830875
2017-01-24	14.21	14.31	14.12	14.28	2504015
2017-01-25	14.30	14.43	14.18	14.32	1053871
2017-01-26	14.20	14.33	14.16	14.23	1439348
2017-01-27	14.29	14.31	14.05	14.28	2107343
2017-01-30	14.44	14.47	14.06	14.19	1701525
2017-01-31	14.30	14.30	13.98	14.13	2002194
2017-02-01	14.01	14.13	13.75	14.12	1921958
2017-02-02	14.47	14.50	14.12	14.20	2332258
2017-02-03	14.96	15.00	14.78	14.89	3588865
2017-02-06	14.97	15.15	14.83	15.13	1813596
2017-02-07	14.90	15.20	14.88	15.04	1922108
2017-02-08	15.05	15.43	14.99	15.40	1955302
2017-02-09	15.43	15.55	15.15	15.30	3254860
2017-02-10	15.30	15.53	15.24	15.44	1769337
2017-02-13	15.67	15.67	15.21	15.31	1780911
2017-02-14	15.64	15.76	15.36	15.73	2002267
2017-02-15	15.69	16.22	15.65	16.15	2560886
2017-02-16	16.13	16.27	15.82	15.84	1409141
2017-02-17	15.88	15.94	15.71	15.86	1368435
2017-02-21	15.99	16.00	15.83	15.89	1925746
2017-02-22	15.97	16.06	15.84	16.00	1213773
2017-02-23	16.14	16.18	15.90	15.92	4392879
2017-02-24	15.57	15.96	15.56	15.71	1182228
2017-02-27	15.77	15.89	15.68	15.80	1043930
2017-02-28	15.77	15.80	15.47	15.51	1115677
2017-03-01	15.63	15.92	15.63	15.86	2354246
2017-03-02	15.60	15.66	15.39	15.50	1261275
2017-03-03	15.59	15.97	15.58	15.89	1905431
2017-03-06	15.89	15.90	15.69	15.71	1333592
2017-03-07	15.81	15.81	15.54	15.57	711859
2017-03-08	15.51	15.62	15.32	15.33	1076929
2017-03-09	15.45	15.46	15.19	15.28	772350
2017-03-10	15.35	15.51	15.32	15.44	1127182
2017-03-13	15.46	15.80	15.40	15.75	1068319
2017-03-14	15.66	15.74	15.55	15.66	1192678
2017-03-15	15.82	16.06	15.60	15.97	1086886
2017-03-16	16.18	16.46	16.11	16.39	1771516
2017-03-17	16.48	16.52	16.07	16.28	1446752
2017-03-20	16.41	16.78	16.36	16.70	1371374
2017-03-21	16.77	16.81	16.31	16.31	1459988
2017-03-22	15.97	16.41	15.93	16.22	955131
2017-03-23	16.10	16.53	16.10	16.31	1532064
2017-03-24	16.37	16.46	16.30	16.39	1808952
2017-03-27	16.18	16.29	16.02	16.19	595061
2017-03-28	16.16	16.25	15.96	16.02	786067
2017-03-29	16.06	16.24	15.96	16.21	825340
2017-03-30	16.17	16.30	16.01	16.04	879122
2017-03-31	15.94	16.06	15.83	15.98	1214598
2017-04-03	16.10	16.35	16.08	16.33	2510502
2017-04-04	16.23	16.60	16.21	16.54	1046083
2017-04-05	16.67	16.72	16.25	16.26	887424
2017-04-06	16.18	16.28	16.00	16.09	1017865
2017-04-07	16.18	16.28	15.87	15.93	606318
2017-04-10	15.98	16.08	15.88	16.07	1419154
2017-04-11	16.00	16.23	15.79	16.09	1905096
2017-04-12	16.03	16.21	15.93	16.20	819878
2017-04-13	16.20	16.32	16.16	16.25	716316
2017-04-17	16.40	16.43	16.28	16.39	1746684
2017-04-18	16.38	16.51	16.33	16.42	1086468
2017-04-19	16.54	16.55	16.33	16.25	1167563
2017-04-20	16.40	16.51	16.32	16.45	1061704
2017-04-21	16.46	16.53	16.38	16.39	508519
2017-04-24	16.60	16.72	16.45	16.45	957853
2017-04-25	16.37	16.56	16.32	16.56	1741891
2017-04-26	16.41	16.58	16.35	16.41	1131281
2017-04-27	16.49	16.55	16.14	16.23	1015561
2017-04-28	16.47	16.55	16.07	16.11	4185125
2017-05-01	16.25	16.36	16.06	16.17	1321384
2017-05-02	16.27	16.39	16.12	16.38	1658114
2017-05-03	16.37	16.40	15.91	16.08	1463766
2017-05-04	15.98	16.00	15.67	15.73	989982
2017-05-05	15.74	15.92	15.74	15.91	1580326
2017-05-08	15.84	15.90	15.60	15.78	749550
2017-05-09	15.79	16.05	15.77	16.02	638849
2017-05-10	16.17	16.35	16.17	16.28	749717
2017-05-11	16.25	16.25	16.09	16.17	1739228
2017-05-12	16.26	16.47	16.21	16.38	1005971
2017-05-15	16.43	16.63	16.41	16.54	835290
2017-05-16	16.64	16.70	16.50	16.52	859518
2017-05-17	16.43	16.48	16.08	16.10	959700
2017-05-18	13.64	15.24	13.63	13.75	2315170
2017-05-19	14.34	14.63	14.27	14.45	1386732
2017-05-22	14.04	14.59	14.00	14.32	1748701
2017-05-23	14.49	14.60	14.37	14.53	4062579
2017-05-24	14.56	14.84	14.41	14.72	1209561
2017-05-25	14.94	15.02	14.80	14.99	1178518
2017-05-26	15.11	15.25	14.94	15.18	831848
2017-05-30	14.88	15.10	14.85	14.96	505032
2017-05-31	15.09	15.31	15.05	15.23	1266696
2017-06-01	15.21	15.25	14.88	14.90	966097
2017-06-02	15.13	15.16	14.93	15.06	475696
2017-06-05	14.99	15.16	14.93	14.97	759226
2017-06-06	14.99	15.01	14.84	14.87	468407
2017-06-07	14.86	14.88	14.56	14.73	955957
2017-06-08	14.65	14.65	14.44	14.51	615149
2017-06-09	14.56	14.60	14.04	14.10	1210494
2017-06-12	14.03	14.32	14.03	14.30	879481
2017-06-13	14.30	14.38	14.20	14.34	514867
2017-06-14	14.43	14.46	14.11	14.24	778040
2017-06-15	14.08	14.20	13.97	14.12	502974
2017-06-16	14.18	14.43	14.12	14.40	1062313
2017-06-19	14.27	14.64	14.24	14.61	1065253
2017-06-20	14.49	14.53	14.16	14.22	655487
2017-06-21	14.27	14.41	14.17	14.25	344800
2017-06-22	14.28	14.67	14.23	14.59	672215
2017-06-23	14.63	14.94	14.54	14.70	804830
2017-06-26	14.89	14.99	14.76	14.95	563457
2017-06-27	14.88	14.88	14.43	14.45	802176
2017-06-28	14.54	14.80	14.42	14.73	439282
2017-06-29	14.74	14.77	14.51	14.63	1095099
2017-06-30	14.66	14.85	14.51	14.80	547180
2017-07-03	14.84	15.18	14.83	15.01	432336
2017-07-05	15.02	15.28	14.78	15.25	749332
2017-07-06	15.23	15.26	14.84	14.89	1141318
2017-07-07	15.03	15.22	14.71	15.11	530865
2017-07-10	15.30	15.37	15.15	15.26	632960
2017-07-11	15.25	15.54	15.10	15.51	524548
2017-07-12	15.54	15.69	15.28	15.52	1991850
2017-07-13	15.65	15.65	15.50	15.55	443697
2017-07-14	15.67	15.77	15.64	15.70	416240
2017-07-17	15.75	15.79	15.45	15.60	807305
2017-07-18	15.65	16.04	15.58	16.01	444068
2017-07-19	16.01	16.07	15.81	15.97	338998
2017-07-20	16.07	16.07	15.85	15.90	296919
2017-07-21	15.98	16.18	15.87	16.18	486054
2017-07-24	16.25	16.67	16.17	16.61	1109599
2017-07-25	16.57	16.64	16.30	16.38	1095322
2017-07-26	16.75	16.94	16.40	16.88	1723677
2017-07-27	17.01	17.28	17.01	17.05	827972
2017-07-28	16.98	17.15	16.72	17.08	1382481
2017-07-31	17.18	17.18	16.76	16.87	1076101
2017-08-01	16.97	17.26	16.97	17.19	1482168
2017-08-02	17.18	17.54	17.14	17.51	1556770
2017-08-03	17.43	17.66	17.27	17.43	2044542
2017-08-04	17.44	17.57	17.32	17.42	1212202
2017-08-07	17.45	17.61	17.41	17.55	1365364
2017-08-08	17.52	17.63	17.40	17.44	727491
2017-08-09	17.36	17.71	17.33	17.59	1016203
2017-08-10	17.48	17.60	17.39	17.41	742572
2017-08-11	17.38	17.67	17.37	17.57	1005112
2017-08-14	17.51	17.99	17.44	17.78	763977
2017-08-15	17.76	17.91	17.71	17.88	557350
2017-08-16	17.93	18.09	17.87	18.04	1038750
2017-08-17	17.83	18.04	17.72	17.74	712014
2017-08-18	17.76	17.93	17.72	17.82	1103753
2017-08-21	17.86	18.04	17.84	17.90	675444
2017-08-22	18.05	18.38	17.94	18.16	902820
2017-08-23	18.16	18.39	18.04	18.28	799675
2017-08-24	18.30	18.44	18.18	18.33	1190063
2017-08-25	18.36	18.37	18.03	18.04	652576
2017-08-28	18.12	18.17	17.91	18.00	872411
2017-08-29	17.93	18.12	17.86	18.02	753077
2017-08-30	18.07	18.07	17.89	18.01	828377
2017-08-31	18.11	18.13	17.77	17.81	827254
2017-09-01	18.05	18.05	17.77	17.86	873358
2017-09-05	18.12	18.15	17.78	18.05	1155453
2017-09-06	18.16	18.24	17.96	18.09	631144
2017-09-07	18.14	18.33	18.13	18.25	854115
2017-09-08	18.37	18.40	17.76	17.80	1457334
2017-09-11	18.04	18.37	18.01	18.17	1103138
2017-09-12	18.11	18.31	17.95	17.99	1032980
2017-09-13	18.02	18.19	17.83	18.06	795332
2017-09-14	17.89	18.08	17.78	17.96	1056201
2017-09-15	18.04	18.25	17.96	18.17	874710
2017-09-18	18.50	18.66	18.37	18.51	1041289
2017-09-19	18.75	19.01	18.69	18.82	1713981
2017-09-20	19.13	19.20	18.98	19.07	1224792
2017-09-21	19.04	19.10	18.91	18.96	804042
2017-09-22	19.05	19.21	18.83	18.89	615944
2017-09-25	18.83	18.85	18.50	18.59	419843
2017-09-26	18.61	18.94	18.50	18.75	1059347
2017-09-27	18.70	18.76	18.43	18.45	855021
2017-09-28	18.38	18.64	18.33	18.38	1183939
2017-09-29	18.52	18.53	18.22	18.28	815646
2017-10-02	18.24	18.39	18.17	18.30	2558602
2017-10-03	18.36	18.86	18.34	18.85	1003589
2017-10-04	18.78	18.89	18.52	18.61	1176893
2017-10-05	19.01	19.03	18.63	18.67	900541
2017-10-06	18.49	18.68	18.43	18.48	685724
2017-10-09	18.46	18.49	18.22	18.33	6128431
2017-10-10	18.68	18.76	18.36	18.51	1560376
2017-10-11	18.90	18.94	18.60	18.73	839812
2017-10-12	18.63	18.83	18.60	18.79	841878
2017-10-13	19.02	19.04	18.69	18.88	713470
2017-10-16	19.42	19.42	18.81	18.99	1385831
2017-10-17	19.04	19.08	18.83	19.08	697307
2017-10-18	19.11	19.29	18.80	19.22	750509
2017-10-19	19.00	19.21	18.90	18.98	816394
2017-10-20	19.10	19.29	19.00	19.14	396455
2017-10-23	18.91	18.93	18.49	18.49	525480
2017-10-24	18.45	18.72	18.45	18.69	914265
2017-10-25	18.95	18.98	18.54	18.82	772492
2017-10-26	18.81	18.86	18.62	18.66	424080
2017-10-27	18.89	19.05	18.73	19.01	681818
2017-10-30	18.68	18.89	17.98	18.08	823463
2017-10-31	18.13	18.52	18.12	18.44	782429
2017-11-01	18.62	18.72	18.29	18.36	459825
2017-11-02	18.30	18.44	18.04	18.38	801727
2017-11-03	18.37	18.43	17.73	17.93	752075
2017-11-06	17.97	18.08	17.78	17.98	1003173
2017-11-07	17.99	18.02	17.33	17.52	1028158
2017-11-08	18.20	18.61	17.99	18.30	1166267
2017-11-09	18.07	18.13	17.75	17.97	745893
2017-11-10	17.80	17.86	17.47	17.52	655615
2017-11-13	17.69	17.87	17.55	17.72	784368
2017-11-14	17.73	17.73	17.34	17.34	439339
2017-11-15	17.36	17.50	17.14	17.28	481357
2017-11-16	17.56	17.97	17.46	17.90	516759
2017-11-17	17.93	18.37	17.93	18.34	489521
2017-11-20	18.26	18.47	18.25	18.44	539879
2017-11-21	18.60	18.85	18.50	18.64	545171
2017-11-22	18.67	18.81	18.62	18.75	438610
2017-11-24	18.96	19.50	18.96	19.18	528746
2017-11-27	18.96	19.17	18.85	19.06	559738
2017-11-28	19.29	19.46	19.09	19.31	885976
2017-11-29	19.24	19.24	18.71	18.71	733601
2017-11-30	18.43	18.67	17.88	17.94	1043386
2017-12-01	18.04	18.08	17.73	17.97	603057
2017-12-04	18.33	18.38	18.08	18.20	383807
2017-12-05	18.39	18.48	18.04	18.19	540606
2017-12-06	18.34	18.58	18.18	18.53	369654
2017-12-07	17.64	18.19	17.60	18.09	427014
2017-12-08	18.14	18.29	18.01	18.25	584259
2017-12-11	18.23	18.41	17.96	18.02	364634
2017-12-12	17.49	18.37	17.47	18.28	984774
2017-12-13	18.71	19.01	18.41	18.52	766171
2017-12-14	18.01	18.43	18.01	18.28	598439
2017-12-15	18.52	18.76	18.46	18.48	570721
2017-12-18	18.66	18.90	18.56	18.88	455655
2017-12-19	18.79	18.89	18.56	18.79	472260
2017-12-20	19.07	19.23	18.91	19.06	732651
2017-12-21	19.26	19.61	19.10	19.20	1090296
2017-12-22	19.00	19.05	18.86	18.90	404594
2017-12-26	19.22	19.26	19.06	19.14	334166
2017-12-27	19.56	19.60	19.33	19.35	687210
2017-12-28	19.55	19.59	19.42	19.43	478720
2017-12-29	19.46	19.64	19.30	19.31	627537
2018-01-02	19.82	20.13	19.62	20.10	911457
2018-01-03	20.18	20.45	20.06	20.31	1383313
2018-01-04	20.35	20.45	20.13	20.26	771960
2018-01-05	20.26	20.48	20.20	20.36	873818
2018-01-08	20.29	20.37	20.04	20.08	1003227
2018-01-09	20.16	20.27	20.03	20.08	868328
2018-01-10	19.97	20.10	19.67	19.69	634349
2018-01-11	19.94	19.97	19.49	19.87	949138
2018-01-12	19.81	20.00	19.74	19.96	537309
2018-01-16	20.29	20.29	19.58	19.60	1087928
2018-01-17	19.89	19.98	19.63	19.82	992620
2018-01-18	20.01	20.12	19.78	19.83	710886
2018-01-19	19.99	20.10	19.83	19.85	1026703
2018-01-22	19.91	19.97	19.80	19.97	527870
2018-01-23	19.59	19.79	19.46	19.52	674249
2018-01-24	19.99	20.47	19.75	20.36	1247391
2018-01-25	20.40	20.86	20.31	20.53	614797
2018-01-26	20.70	21.26	20.68	21.26	1230221
2018-01-29	21.14	21.21	20.86	20.91	1076374
2018-01-30	20.80	20.83	20.32	20.61	1014069
2018-01-31	21.31	21.31	20.86	21.02	1733645
2018-02-01	21.28	21.39	20.97	21.09	1471093
2018-02-02	20.54	20.85	20.17	20.43	1004970
2018-02-05	20.43	20.62	19.71	19.75	729795
2018-02-06	20.61	21.58	20.44	21.45	2020299
2018-02-07	21.52	21.75	21.29	21.31	1079467
2018-02-08	21.61	21.65	20.56	20.56	1288005
2018-02-09	20.78	20.96	20.08	20.70	1538223
2018-02-12	20.86	21.20	20.81	21.02	558852
2018-02-13	21.10	21.13	20.79	21.10	777520
2018-02-14	20.91	22.36	20.80	22.10	1809579
2018-02-15	22.02	22.05	21.77	21.84	936642
2018-02-16	21.72	22.01	21.66	21.73	624223
2018-02-20	21.43	21.68	21.35	21.48	897567
2018-02-21	21.82	21.96	21.38	21.39	1263758
2018-02-22	21.68	21.78	21.41	21.44	720221
2018-02-23	21.71	21.84	21.48	21.79	1134918
2018-02-26	22.25	22.32	21.88	22.10	1155719
2018-02-27	22.10	22.12	21.46	21.55	682332
2018-02-28	21.72	21.77	21.28	21.28	1171534
2018-03-01	21.61	21.69	21.24	21.54	1098272
2018-03-02	21.42	21.55	21.14	21.51	619097
2018-03-05	21.57	21.90	21.49	21.70	1070954
2018-03-06	22.10	22.26	21.88	21.89	1185747
2018-03-07	22.67	22.73	21.96	22.22	1812050
2018-03-08	22.27	22.34	21.73	22.02	1250721
2018-03-09	22.36	22.55	22.13	22.41	2490960
2018-03-12	22.51	22.68	22.32	22.44	1604056
2018-03-13	22.47	22.71	22.37	22.44	914889
2018-03-14	22.57	22.57	22.15	22.49	701929
2018-03-15	22.46	22.65	22.19	22.33	692456
2018-03-16	22.31	22.46	22.14	22.24	491331
2018-03-19	22.03	22.28	21.83	21.91	588014
2018-03-20	21.98	22.10	21.79	21.88	759609
2018-03-21	21.84	21.94	21.61	21.86	906462
2018-03-22	21.52	21.79	21.21	21.26	814446
2018-03-23	21.24	21.40	21.11	21.15	794695
2018-03-26	21.35	21.64	21.20	21.60	816089
2018-03-27	21.65	21.75	21.17	21.22	753149
2018-03-28	21.10	21.21	20.82	20.94	704289
2018-03-29	20.99	21.86	20.91	21.67	893404
2018-04-02	21.56	21.73	21.03	21.18	574641
2018-04-03	21.60	22.06	21.58	21.99	856766
2018-04-04	21.54	21.73	21.36	21.46	3148414
2018-04-05	21.84	22.05	21.67	21.78	987282
2018-04-06	21.79	21.88	21.33	21.49	731009
2018-04-09	21.30	21.55	21.05	21.09	802563
2018-04-10	21.14	21.57	21.14	21.47	788211
2018-04-11	21.44	21.89	21.44	21.74	838525
2018-04-12	21.90	22.09	21.76	21.78	1052495
2018-04-13	21.59	21.68	21.36	21.49	1204014
2018-04-16	21.70	21.76	21.41	21.55	739904
2018-04-17	21.72	22.02	21.57	21.93	1074146
2018-04-18	22.17	22.88	22.16	22.76	932922
2018-04-19	22.48	23.03	22.46	22.87	1154504
2018-04-20	22.74	22.91	22.65	22.78	541949
2018-04-23	22.61	22.87	22.56	22.65	661208
2018-04-24	22.57	22.87	22.30	22.54	908683
2018-04-25	22.18	22.48	22.15	22.34	1361647
2018-04-26	22.34	22.81	22.19	22.70	759994
2018-04-27	22.88	23.12	22.80	22.93	745784
2018-04-30	22.89	23.02	22.66	22.75	625434
2018-05-01	22.67	22.67	22.26	22.49	390637
2018-05-02	22.36	22.41	21.67	21.76	1274078
2018-05-03	21.79	22.01	21.57	21.90	848786
2018-05-04	21.58	22.08	21.57	22.00	802911
2018-05-07	22.01	22.12	21.76	21.81	525246
2018-05-08	21.77	22.21	21.52	22.04	939873
2018-05-09	21.98	22.05	19.75	20.63	3721200
2018-05-10	20.99	21.01	20.51	20.54	2375148
2018-05-11	20.17	20.39	19.52	19.57	3516503
2018-05-14	19.48	19.70	18.64	18.88	2363980
2018-05-15	18.57	19.08	18.44	19.05	1226991
2018-05-16	19.09	19.50	18.97	19.34	2015544
2018-05-17	19.02	19.07	18.08	18.14	1926035
2018-05-18	17.64	17.93	17.60	17.79	1312395
2018-05-21	18.10	18.14	17.80	18.03	917560
2018-05-22	18.41	18.89	18.30	18.72	1540934
2018-05-23	18.51	18.82	18.31	18.49	1382289
2018-05-24	18.75	18.78	18.38	18.63	1169117
2018-05-25	18.62	18.68	18.29	18.32	1130888
2018-05-29	17.61	18.00	17.42	17.60	1496390
2018-05-30	17.65	18.01	17.40	17.88	1090493
2018-05-31	18.05	18.07	17.82	17.90	732202
2018-06-01	18.34	18.54	17.99	18.49	1542281
2018-06-04	18.59	18.64	18.08	18.17	1343003
2018-06-05	17.90	17.97	17.40	17.51	1447751
2018-06-06	17.29	17.62	17.22	17.27	1219017
2018-06-07	16.72	17.18	16.28	16.78	1607535
2018-06-08	17.17	17.50	16.73	17.32	1221869
2018-06-11	17.32	17.49	17.00	17.09	716030
2018-06-12	17.02	17.22	16.96	17.18	550654
2018-06-13	17.19	17.28	16.92	17.18	913613
2018-06-14	17.13	17.50	16.94	17.08	1080511
2018-06-15	17.01	17.18	16.90	17.09	810707
2018-06-18	16.98	17.07	16.86	17.01	529798
2018-06-19	16.78	17.43	16.78	17.22	1059735
2018-06-20	17.55	17.68	17.31	17.32	1000690
2018-06-21	17.28	17.32	16.88	17.04	737467
2018-06-22	17.09	17.26	16.92	17.08	436632
2018-06-25	17.17	17.37	17.03	17.29	1003884
2018-06-26	17.38	17.42	16.79	16.83	1217544
2018-06-27	16.71	16.87	16.54	16.55	969532
2018-06-28	16.60	16.75	16.48	16.64	953012
2018-06-29	16.78	17.05	16.66	16.86	913280
2018-07-02	16.70	16.80	16.61	16.73	468783
2018-07-03	16.82	17.06	16.76	16.85	593608
2018-07-05	16.95	16.96	16.69	16.76	905631
2018-07-06	16.82	17.08	16.74	16.99	1452462
2018-07-09	17.11	17.57	17.09	17.24	1091704
2018-07-10	17.32	17.36	17.01	17.25	1094457
2018-07-11	17.06	17.10	16.63	16.83	702658
2018-07-12	17.12	17.29	17.02	17.16	798517
2018-07-13	17.44	17.66	17.28	17.48	1499778
2018-07-16	17.46	17.46	17.12	17.22	823688
2018-07-17	17.39	17.59	17.24	17.48	809811
2018-07-18	17.54	17.57	17.13	17.35	980669
2018-07-19	17.05	17.20	16.94	17.12	481151
2018-07-20	17.65	17.65	17.12	17.27	1617559
2018-07-23	17.16	17.23	16.69	16.71	706705
2018-07-24	16.84	17.14	16.74	17.08	762571
2018-07-25	17.39	17.68	17.26	17.64	1006719
2018-07-26	17.54	17.62	16.78	16.67	1471995
2018-07-27	16.88	16.95	16.70	16.72	374175
2018-07-30	16.73	16.83	16.68	16.77	488572
2018-07-31	16.55	16.64	16.42	16.42	1366403
2018-08-01	16.60	16.70	16.45	16.65	930922
2018-08-02	16.42	16.66	16.38	16.61	1319494
2018-08-03	16.77	16.78	16.41	16.57	975644
2018-08-06	16.57	16.64	16.33	16.34	975486
2018-08-07	16.39	16.45	15.82	15.87	1210634
2018-08-08	15.97	15.99	15.54	15.57	907206
2018-08-09	15.53	15.74	15.15	15.35	1257529
2018-08-10	15.03	15.08	14.55	14.64	1655768
2018-08-13	14.54	14.70	14.39	14.58	1166465
2018-08-14	14.95	15.14	14.65	15.06	1342999
2018-08-15	14.82	14.82	14.56	14.74	771903
2018-08-16	14.78	14.97	14.55	14.70	848620
2018-08-17	14.40	14.70	14.31	14.63	546437
2018-08-20	14.89	14.99	14.72	14.94	1063296
2018-08-21	14.94	15.01	14.75	14.82	909117
2018-08-22	14.52	14.88	14.50	14.85	789732
2018-08-23	14.88	14.95	14.30	14.34	1099481
2018-08-24	14.82	15.03	14.63	14.73	785488
2018-08-27	14.78	15.02	14.75	14.84	614050
2018-08-28	14.75	14.76	14.43	14.52	649769
2018-08-29	14.65	15.00	14.56	14.98	573198
2018-08-30	14.71	14.75	14.46	14.66	1275298
2018-08-31	14.62	15.16	14.58	15.04	1471828
2018-09-04	14.32	14.73	14.31	14.67	1121784
2018-09-05	14.55	14.61	14.31	14.38	1133473
2018-09-06	14.47	14.47	13.87	14.37	1515641
2018-09-07	14.64	14.87	14.35	14.49	720755
2018-09-10	14.61	14.62	14.38	14.47	625215
2018-09-11	14.12	14.19	13.89	14.06	1058172
2018-09-12	14.22	14.59	14.17	14.50	1172079
2018-09-13	14.34	14.45	14.15	14.19	1020690
2018-09-14	14.34	14.39	13.82	14.08	1157852
2018-09-17	14.09	14.49	14.09	14.44	748785
2018-09-18	14.34	14.47	14.14	14.21	879833
2018-09-19	14.14	14.33	13.97	14.11	758211
2018-09-20	14.25	14.50	14.18	14.41	790315
2018-09-21	14.47	14.94	14.40	14.53	1686151
2018-09-24	14.55	14.66	14.24	14.26	640907
2018-09-25	14.07	14.29	13.92	14.28	872246
2018-09-26	14.45	14.66	14.30	14.47	900311
2018-09-27	14.55	14.93	14.54	14.84	1097190
2018-09-28	14.63	14.81	14.45	14.49	839189
2018-10-01	14.43	14.47	14.22	14.37	575217
2018-10-02	14.79	15.12	14.77	14.91	1180055
2018-10-03	15.78	15.92	15.44	15.58	3401591
2018-10-04	15.48	15.49	15.02	15.37	1665163
2018-10-05	15.58	15.59	15.08	15.24	1698175
2018-10-08	16.22	16.24	15.90	16.13	2269570
2018-10-09	16.03	16.20	15.91	15.99	1401443
2018-10-10	15.68	15.81	15.43	15.43	1208273
2018-10-11	15.65	15.65	15.08	15.09	1301969
2018-10-12	15.35	15.56	14.92	15.12	1128545
2018-10-15	15.38	15.39	15.00	15.03	1517240
2018-10-16	15.31	15.39	15.22	15.31	980382
2018-10-17	15.26	15.63	15.21	15.47	695904
2018-10-18	15.42	15.48	15.06	15.09	952854
2018-10-19	15.18	15.29	14.85	15.06	981376
2018-10-22	15.18	15.18	14.86	14.87	803757
2018-10-23	14.75	14.96	14.57	14.89	736552
2018-10-24	14.94	14.96	14.21	14.22	679247
2018-10-25	14.47	14.66	14.37	14.48	774812
2018-10-26	14.62	14.63	14.24	14.53	859641
2018-10-29	15.04	15.22	14.36	14.50	1469536
2018-10-30	14.60	15.89	14.54	15.75	2452842
2018-10-31	15.95	16.03	15.07	15.47	1701333
2018-11-01	15.65	16.49	15.61	16.41	1881071
2018-11-02	16.44	16.82	16.28	16.52	1200959
2018-11-05	16.63	16.81	16.48	16.65	1745010
2018-11-06	16.61	16.93	16.36	16.61	1549954
2018-11-07	16.68	16.71	15.98	16.17	1212722
2018-11-08	16.22	16.58	15.75	15.83	1459487
2018-11-09	15.94	16.12	15.62	16.11	1124473
2018-11-12	15.77	15.98	15.66	15.67	826193
2018-11-13	14.80	15.19	14.74	14.96	1753213
2018-11-14	15.51	15.56	15.26	15.46	788335
2018-11-15	15.40	15.83	15.39	15.70	692738
2018-11-16	15.22	15.83	15.22	15.71	680662
2018-11-19	15.59	15.82	15.32	15.41	719755
2018-11-20	15.25	15.35	14.98	15.00	347542
2018-11-21	15.09	15.26	14.98	15.09	827302
2018-11-23	14.74	14.91	14.53	14.59	328550
2018-11-26	14.38	14.75	14.35	14.51	1312019
2018-11-27	14.80	15.31	14.72	15.17	725745
2018-11-28	15.48	15.62	15.03	15.61	645144
2018-11-29	15.52	15.66	15.46	15.60	357234
2018-11-30	15.43	15.46	15.18	15.32	553784
2018-12-03	15.69	15.74	15.22	15.39	591071
2018-12-04	15.55	15.86	15.25	15.28	979941
2018-12-06	15.02	15.15	14.71	15.06	1317865
2018-12-07	15.10	15.43	14.87	14.87	1506821
2018-12-10	14.87	14.88	14.46	14.63	569159
2018-12-11	14.86	15.10	14.69	14.98	1105409
2018-12-12	15.46	15.76	15.28	15.28	1221941
2018-12-13	15.43	15.52	15.29	15.47	1045847
2018-12-14	15.40	15.87	15.29	15.62	479123
2018-12-17	15.58	15.73	15.23	15.32	625033
2018-12-18	15.54	15.98	15.48	15.86	556769
2018-12-19	16.10	16.35	15.43	15.46	773806
2018-12-20	15.71	15.88	15.41	15.55	622488
2018-12-21	15.70	15.74	15.27	15.27	610644
2018-12-24	15.15	15.38	15.02	15.23	247175
2018-12-26	15.28	15.59	15.20	15.58	289333
2018-12-27	15.23	15.31	14.99	15.20	588189
2018-12-28	15.12	15.36	15.06	15.27	489588
2018-12-31	15.31	15.36	15.09	15.34	232591
2019-01-02	15.49	16.13	15.47	16.10	1846738
2019-01-03	16.05	16.05	15.69	15.61	1692076
2019-01-04	15.85	16.29	15.75	16.05	2017354
2019-01-07	16.49	16.54	16.10	16.46	1595640
2019-01-08	16.64	17.24	16.59	17.20	846847
2019-01-09	17.29	17.68	17.22	17.55	1186944
2019-01-10	16.93	17.13	16.61	16.76	712998
2019-01-11	16.62	16.74	16.52	16.69	739852
2019-01-14	16.69	16.93	16.56	16.81	949210
2019-01-15	16.75	16.91	16.52	16.65	597852
2019-01-16	16.61	16.73	16.23	16.38	533364
2019-01-17	16.21	16.48	16.20	16.39	562843
2019-01-18	16.56	16.64	16.40	16.44	567064
2019-01-22	16.48	16.61	16.18	16.28	653293
2019-01-23	16.57	16.72	16.29	16.64	728655
2019-01-24	16.76	16.83	16.37	16.54	1410419
2019-01-25	16.57	16.70	16.41	16.54	612220
2019-01-28	16.35	16.47	16.25	16.33	1095578
2019-01-29	16.55	16.55	16.13	16.15	884548
2019-01-30	16.07	16.46	15.79	16.31	2311965
2019-01-31	16.86	17.03	16.75	16.94	972996
2019-02-01	16.85	17.16	16.83	17.06	894444
2019-02-04	16.91	17.20	16.86	17.06	828736
2019-02-05	16.97	17.14	16.84	16.97	379042
2019-02-06	16.42	16.64	16.25	16.40	663700
2019-02-07	16.17	16.33	15.80	16.03	576394
2019-02-08	16.06	16.06	15.42	15.74	1613611
2019-02-11	15.56	15.66	15.19	15.63	1546164
2019-02-12	15.70	15.76	15.55	15.60	1191639
2019-02-13	15.55	15.64	15.20	15.36	1182969
2019-02-14	15.22	15.71	15.17	15.70	1059570
2019-02-15	15.95	16.13	15.89	16.07	2906296
2019-02-19	15.97	16.21	15.93	15.98	402339
2019-02-20	16.21	16.45	16.08	16.28	985461
2019-02-21	16.27	16.45	16.04	16.27	853924
2019-02-22	16.37	16.59	16.31	16.41	1561997
2019-02-25	16.50	16.51	16.29	16.33	315542
2019-02-26	16.34	16.51	16.26	16.35	667385
2019-02-27	16.33	16.36	16.13	16.18	969480
2019-02-28	16.17	16.18	15.77	15.78	831055
2019-03-01	15.64	15.73	15.35	15.42	674168
2019-03-04	15.45	15.83	15.24	15.37	979195
2019-03-05	15.38	15.56	15.32	15.45	342613
2019-03-06	15.47	15.49	14.82	14.95	1329403
2019-03-07	14.96	14.96	14.60	14.71	1143115
2019-03-08	14.91	15.15	14.87	15.09	659191
2019-03-11	15.35	15.56	15.22	15.49	674455
2019-03-12	15.57	15.88	15.53	15.65	676946
2019-03-13	15.57	16.24	15.56	16.17	1233320
2019-03-14	16.04	16.24	16.00	16.05	1081966
2019-03-15	16.14	16.66	16.11	16.60	1783669
2019-03-18	16.56	16.96	16.52	16.96	1259813
2019-03-19	16.87	17.01	16.78	16.89	1349639
2019-03-20	16.83	16.97	16.55	16.70	1321211
2019-03-21	16.75	16.75	16.19	16.59	675165
2019-03-22	16.04	16.13	15.75	15.77	595660
2019-03-25	15.65	15.90	15.58	15.78	749415
2019-03-26	15.73	15.93	15.62	15.84	452308
2019-03-27	15.17	15.26	14.73	14.82	1328825
2019-03-28	14.71	15.10	14.51	15.03	1141733
2019-03-29	15.18	15.39	15.07	15.08	606144
2019-04-01	15.27	15.30	15.06	15.16	508675
2019-04-02	15.25	15.36	15.07	15.11	546196
2019-04-03	15.26	15.35	15.02	15.10	431968
2019-04-04	15.15	15.87	15.15	15.82	728927
2019-04-05	15.88	16.18	15.73	16.09	519009
2019-04-08	16.02	16.29	15.89	16.24	503760
2019-04-09	16.09	16.10	15.81	15.93	1453482
2019-04-10	16.01	16.24	15.89	16.07	734304
2019-04-11	16.10	16.25	15.87	15.97	1218521
2019-04-12	15.79	15.85	15.33	15.39	568725
2019-04-15	15.64	15.64	15.40	15.45	457028
2019-04-16	15.46	15.81	15.43	15.72	562940
2019-04-17	15.70	15.71	14.97	15.03	1572244
2019-04-18	15.19	15.56	15.09	15.42	645295
2019-04-22	15.32	15.52	15.21	15.33	276886
2019-04-23	15.41	15.61	15.17	15.36	684648
2019-04-24	15.09	15.15	14.52	14.73	1074014
2019-04-25	14.78	14.90	14.57	14.82	674447
2019-04-26	14.82	14.97	14.71	14.79	783874
2019-04-29	14.88	14.95	14.79	14.83	546153
2019-04-30	14.88	14.94	14.71	14.81	787004
2019-05-01	14.79	14.99	14.66	14.66	365399
2019-05-02	14.65	14.67	14.48	14.62	430353
2019-05-03	14.70	14.71	14.50	14.62	693798
2019-05-06	14.37	14.46	14.14	14.40	1361296
2019-05-07	14.11	14.39	13.93	14.30	1060573
2019-05-08	14.56	14.67	13.79	13.80	2177345
2019-05-09	13.93	13.93	13.54	13.81	2554977
2019-05-10	13.92	13.94	13.47	13.71	856205
2019-05-13	13.38	13.47	13.12	13.35	1059696
2019-05-14	13.27	13.58	13.26	13.38	1445770
2019-05-15	13.02	13.35	12.98	13.25	811769
2019-05-16	12.99	13.20	12.93	12.96	963980
2019-05-17	12.87	13.13	12.79	12.88	986125
2019-05-20	12.85	13.12	12.80	13.05	670785
2019-05-21	12.97	13.32	12.88	13.16	801606
2019-05-22	13.34	13.34	13.06	13.13	533586
2019-05-23	12.99	13.17	12.90	13.02	707837
2019-05-24	13.13	13.34	13.07	13.28	795349
2019-05-28	13.31	13.39	13.12	13.27	783070
2019-05-29	13.44	13.73	13.40	13.55	591628
2019-05-30	13.57	13.80	13.55	13.68	619400
2019-05-31	13.66	13.92	13.65	13.87	965266
2019-06-03	13.99	14.31	13.97	14.18	767629
2019-06-04	14.16	14.29	14.04	14.21	916079
2019-06-05	13.96	14.00	13.57	13.63	1661370
2019-06-06	13.75	14.02	13.59	13.93	1092606
2019-06-07	14.03	14.33	13.96	14.24	1423030
2019-06-10	14.10	14.19	14.04	14.11	337365
2019-06-11	14.25	14.37	14.12	14.26	745420
2019-06-12	14.21	14.40	14.15	14.20	496102
2019-06-13	14.47	14.73	14.43	14.51	639771
2019-06-14	14.34	14.39	13.86	14.04	1095107
2019-06-17	14.03	14.09	13.68	13.83	1326886
2019-06-18	14.02	14.42	14.01	14.41	1179989
2019-06-19	14.42	14.93	14.41	14.90	1585595
2019-06-20	15.28	15.34	15.00	15.16	1111608
2019-06-21	15.10	15.43	15.09	15.36	967136
2019-06-24	15.34	15.55	15.24	15.53	682988
2019-06-25	15.57	15.67	15.14	15.16	487767
2019-06-26	15.28	15.28	15.05	15.16	727169
2019-06-27	14.84	15.15	14.71	15.08	1436353
2019-06-28	15.16	15.16	14.97	14.97	827679
2019-07-01	15.25	15.31	14.85	14.86	963641
2019-07-02	14.97	14.97	14.72	14.77	1115158
2019-07-03	14.86	15.10	14.78	14.95	1225046
2019-07-05	15.68	15.89	15.46	15.88	2182883
2019-07-08	15.74	15.78	15.54	15.70	1933746
2019-07-09	15.60	15.76	15.48	15.65	1269351
2019-07-10	15.95	16.13	15.89	16.04	4429092
2019-07-11	16.18	16.37	15.93	16.14	1105613
2019-07-12	16.00	16.22	15.91	16.09	748260
2019-07-15	16.14	16.49	16.08	16.29	962788
2019-07-16	16.42	16.48	16.21	16.36	836264
2019-07-17	16.53	16.53	16.20	16.30	466655
2019-07-18	16.42	16.48	16.26	16.39	571660
2019-07-19	16.39	16.47	16.20	16.25	469566
2019-07-22	16.30	16.35	16.12	16.20	398601
2019-07-23	16.33	16.33	16.08	16.10	409999
2019-07-24	16.05	16.37	16.05	16.15	616813
2019-07-25	16.13	16.14	15.66	15.72	895060
2019-07-26	15.91	15.93	15.75	15.88	482888
2019-07-29	15.86	15.90	15.68	15.83	636931
2019-07-30	15.82	15.89	15.66	15.83	460337
2019-07-31	16.21	16.37	15.68	15.96	910463
2019-08-01	16.10	16.42	15.90	15.95	813789
2019-08-02	15.99	16.07	15.69	16.02	559402
2019-08-05	15.50	15.61	15.24	15.45	660971
2019-08-06	15.58	15.73	15.44	15.71	618904
2019-08-07	15.49	15.86	15.47	15.82	677283
2019-08-08	15.92	16.09	15.89	16.01	380334
2019-08-09	15.87	15.98	15.64	15.75	381433
2019-08-12	15.05	15.21	14.98	15.06	953903
2019-08-13	14.94	15.39	14.89	15.23	678617
2019-08-14	14.88	15.01	14.68	14.75	637041
2019-08-15	14.79	14.84	14.45	14.53	1564767
2019-08-16	14.79	15.07	14.65	14.96	1554139
2019-08-19	15.06	15.07	14.63	14.64	417413
2019-08-20	14.51	14.64	14.31	14.55	1138132
2019-08-21	14.80	14.80	14.46	14.73	2255726
2019-08-22	14.66	14.74	14.38	14.49	1581624
2019-08-23	14.41	14.65	14.13	14.21	1424193
2019-08-26	14.22	14.32	13.96	14.05	484367
2019-08-27	14.34	14.38	14.00	14.19	579594
2019-08-28	14.13	14.30	14.09	14.17	325692
2019-08-29	14.42	14.67	14.31	14.59	907487
2019-08-30	14.71	14.95	14.65	14.86	671301
2019-09-03	14.62	14.76	14.36	14.41	418017
2019-09-04	14.62	14.64	14.47	14.60	1220904
2019-09-05	14.85	14.85	14.52	14.55	518944
2019-09-06	14.68	14.73	14.45	14.48	461638
2019-09-09	14.41	14.45	14.04	14.04	721468
2019-09-10	14.12	14.31	14.05	14.23	625498
2019-09-11	14.42	14.63	14.38	14.59	1000780
2019-09-12	14.83	15.09	14.75	15.00	1453471
2019-09-13	14.92	14.98	14.52	14.58	571417
2019-09-16	14.45	14.70	14.40	14.56	548082
2019-09-17	14.40	14.67	14.31	14.65	1049499
2019-09-18	14.54	14.56	14.26	14.37	329159
2019-09-19	14.40	14.46	14.27	14.28	402732
2019-09-20	14.33	14.34	14.12	14.24	511531
2019-09-23	14.18	14.23	14.11	14.17	458049
2019-09-24	14.19	14.21	14.01	14.06	667620
2019-09-25	14.00	14.24	13.98	14.23	656499
2019-09-26	14.32	14.42	14.22	14.41	806332
2019-09-27	14.43	14.53	14.26	14.36	465403
2019-09-30	14.27	14.42	14.27	14.36	558382
2019-10-01	14.22	14.28	13.98	14.09	791799
2019-10-02	13.96	14.02	13.79	13.88	949165
2019-10-03	13.87	14.00	13.69	13.97	502520
2019-10-04	14.03	14.27	13.97	14.21	690971
2019-10-07	14.18	14.22	13.80	13.67	864887
2019-10-08	13.85	13.93	13.79	13.84	745940
2019-10-09	13.96	14.00	13.74	13.90	335355
2019-10-10	13.89	14.01	13.84	13.89	756685
2019-10-11	13.98	14.35	13.97	14.17	519974
2019-10-14	14.09	14.09	13.84	13.88	479662
2019-10-15	13.80	13.90	13.53	13.53	781293
2019-10-16	13.52	13.73	13.50	13.72	929917
2019-10-17	13.86	13.97	13.76	13.80	499896
2019-10-18	13.83	13.96	13.81	13.90	533847
2019-10-21	13.97	14.08	13.93	14.03	686079
2019-10-22	14.01	14.41	14.01	14.24	1036834
2019-10-23	14.14	14.50	14.10	14.48	736452
2019-10-24	14.63	14.63	14.38	14.47	553560
2019-10-25	14.44	14.58	14.37	14.39	372466
2019-10-28	14.38	14.52	14.36	14.42	693138
2019-10-29	14.41	14.42	14.22	14.24	406734
2019-10-30	14.24	14.46	14.16	14.44	426437
2019-10-31	14.34	14.35	14.05	14.15	521719
2019-11-01	14.34	14.41	14.23	14.28	627862
2019-11-04	14.55	14.66	14.47	14.64	520228
2019-11-05	14.71	14.84	14.61	14.79	586141
2019-11-06	14.86	15.33	14.69	15.28	1386981
2019-11-07	15.28	15.42	15.11	15.24	662774
2019-11-08	15.07	15.51	15.07	15.38	1408450
2019-11-11	15.17	15.35	15.15	15.26	786060
2019-11-12	14.92	14.99	14.72	14.86	1015064
2019-11-13	14.73	15.12	14.73	15.09	845831
2019-11-14	15.19	15.57	15.17	15.53	1112511
2019-11-15	15.58	15.97	15.58	15.97	1014028
2019-11-18	15.76	15.96	15.66	15.73	1713811
2019-11-19	15.65	15.88	15.58	15.84	548145
2019-11-20	15.77	15.88	15.65	15.78	603955
2019-11-21	15.90	16.11	15.70	16.09	794225
2019-11-22	16.12	16.24	16.09	16.19	496408
2019-11-25	16.19	16.42	16.18	16.35	1235431
2019-11-26	15.95	16.12	15.85	16.02	1651847
2019-11-27	16.01	16.08	15.92	16.00	553769
2019-11-29	16.19	16.22	16.09	16.15	271799
2019-12-02	16.16	16.20	15.98	16.12	1005449
2019-12-03	16.00	16.31	15.99	16.30	909344
2019-12-04	16.68	16.83	16.60	16.79	1604621
2019-12-05	16.58	16.97	16.56	16.90	1279153
2019-12-06	17.24	17.24	17.03	17.21	2144899
2019-12-09	17.16	17.42	17.16	17.31	993875
2019-12-10	17.26	17.29	16.95	17.02	683344
2019-12-11	17.23	17.28	17.11	17.19	628186
2019-12-12	17.37	17.73	17.33	17.60	1287473
2019-12-13	17.51	17.80	17.50	17.72	844348
2019-12-16	17.98	17.99	17.72	17.89	1103908
2019-12-17	17.98	17.99	17.83	17.98	822528
2019-12-18	18.14	18.16	17.92	18.02	895951
2019-12-19	18.17	18.39	17.97	18.08	836168
2019-12-20	18.34	18.65	18.24	18.53	1032572
2019-12-23	18.78	18.78	18.55	18.68	859840
2019-12-24	18.62	18.69	18.60	18.63	119396
2019-12-26	18.90	19.21	18.81	19.21	698760
2019-12-27	19.08	19.10	18.96	19.06	568355
2019-12-30	19.18	19.38	19.16	19.28	1413836
2019-12-31	19.22	19.25	19.01	19.11	419675
2020-01-02	19.35	19.72	19.23	19.61	1178318
2020-01-03	19.28	19.69	19.28	19.50	906060
2020-01-06	19.14	19.62	19.10	19.33	861932
2020-01-07	19.28	19.63	19.22	19.49	1370132
2020-01-08	19.85	19.87	19.57	19.70	1861907
2020-01-09	19.71	19.75	19.32	19.44	986053
2020-01-10	19.87	19.87	19.65	19.73	1089660
2020-01-13	19.49	19.80	19.49	19.73	1041723
2020-01-14	19.77	19.78	19.51	19.69	1158131
2020-01-15	19.67	19.79	19.53	19.55	722925
2020-01-16	19.68	19.78	19.52	19.77	709127
2020-01-17	19.74	20.00	19.68	19.97	544614
2020-01-21	20.23	20.25	19.42	19.80	1327825
2020-01-22	20.21	20.30	20.02	20.14	1249864
2020-01-23	20.09	20.13	19.90	20.08	752890
2020-01-24	19.75	19.81	19.45	19.57	1139916
2020-01-27	19.23	19.78	19.18	19.61	1303699
2020-01-28	19.59	20.20	19.58	20.15	1405284
2020-01-29	19.95	20.13	19.78	19.79	1601611
2020-01-30	19.30	19.59	19.04	19.58	1187965
2020-01-31	19.25	19.55	19.25	19.45	1276579
2020-02-03	19.59	20.29	19.56	20.06	1735580
2020-02-04	20.28	20.32	19.87	19.92	860973
2020-02-05	20.13	20.16	19.70	19.78	663025
2020-02-06	19.83	19.84	19.47	19.53	778699
2020-02-07	19.27	19.37	19.09	19.22	1099255
2020-02-10	18.96	19.10	18.81	18.89	976469
2020-02-11	18.96	19.23	18.94	19.16	1154518
2020-02-12	20.07	20.18	19.79	20.03	1774789
2020-02-13	20.10	20.17	19.83	20.02	1291065
2020-02-14	19.97	19.97	19.70	19.75	1345033
2020-02-18	19.56	19.81	19.47	19.62	1246556
2020-02-19	19.43	19.59	19.30	19.33	1592045
2020-02-20	19.23	19.37	19.06	19.24	878114
2020-02-21	19.15	19.51	19.03	19.29	561974
2020-02-24	18.75	18.88	18.62	18.69	862276
2020-02-25	18.75	18.81	18.36	18.51	764657
2020-02-26	18.71	19.02	18.50	18.52	1513032
2020-02-27	17.97	18.54	17.97	18.14	1550038
2020-02-28	17.55	18.03	17.26	18.03	2116423
2020-03-02	18.07	18.54	17.97	18.54	1219083
2020-03-03	18.42	19.03	18.09	18.25	2350201
2020-03-04	18.57	19.05	18.54	18.78	1718561
2020-03-05	18.29	18.54	17.78	17.94	1466601
2020-03-06	17.48	17.81	17.09	17.60	1326566
2020-03-09	15.95	16.83	15.24	16.02	1257869
2020-03-10	16.26	16.57	16.09	16.54	1571740
2020-03-11	17.17	17.87	16.14	16.28	4634905
2020-03-12	15.02	15.28	13.18	13.63	1740292
2020-03-13	15.51	15.68	13.90	14.59	1526383
2020-03-16	13.09	13.41	12.37	12.94	1970940
2020-03-17	13.12	14.31	12.72	14.15	2584454
2020-03-18	12.51	13.56	12.05	12.74	743088
2020-03-19	12.68	14.90	12.47	14.49	1096916
2020-03-20	14.40	14.53	13.38	13.41	1576952
2020-03-23	13.48	13.55	11.55	11.74	1109683
2020-03-24	12.24	12.67	11.72	11.99	1116294
2020-03-25	11.93	12.77	11.65	12.54	2165410
2020-03-26	12.69	13.53	12.69	13.41	2174781
2020-03-27	12.77	13.04	12.36	12.46	1370797
2020-03-30	12.25	12.71	11.92	12.63	1344456
2020-03-31	12.57	12.67	11.84	12.16	1557717
2020-04-01	11.32	12.16	11.32	12.11	1631915
2020-04-02	12.10	12.27	11.73	11.97	1351467
2020-04-03	11.68	11.91	11.31	11.59	1359365
2020-04-06	12.21	12.78	12.09	12.55	1510241
2020-04-07	13.87	13.95	12.93	12.95	1879449
2020-04-08	12.82	13.31	12.58	13.18	983036
2020-04-09	13.19	13.44	12.96	13.04	870108
2020-04-13	12.70	12.83	12.49	12.72	1133720
2020-04-14	13.03	13.20	12.76	12.91	1011756
2020-04-15	12.42	12.65	12.21	12.48	836504
2020-04-16	12.54	12.55	12.19	12.53	1021211
2020-04-17	12.87	13.01	12.13	12.36	1017800
2020-04-20	12.07	12.39	11.98	12.05	970749
2020-04-21	12.18	12.18	11.66	11.83	808717
2020-04-22	12.08	12.44	11.98	12.41	1865923
2020-04-23	12.35	12.55	12.13	12.16	1612058
2020-04-24	11.45	11.57	10.51	10.66	2762538
2020-04-27	10.97	11.08	10.80	11.04	1522061
2020-04-28	11.77	11.81	11.23	11.36	1553070
2020-04-29	11.45	12.27	11.38	12.13	2344373
2020-04-30	11.98	12.00	11.49	11.62	1202887
2020-05-01	11.34	11.42	11.06	11.16	518777
2020-05-04	11.52	12.22	11.34	12.22	1943402
2020-05-05	12.21	12.43	12.20	12.36	1605443
2020-05-06	12.78	12.96	11.85	11.95	1342373
2020-05-07	11.36	11.92	11.14	11.18	1940692
2020-05-08	11.45	11.90	11.30	11.53	1277499
2020-05-11	11.38	11.51	11.10	11.18	893502
2020-05-12	11.34	11.46	10.74	10.75	932318
2020-05-13	10.81	10.81	10.31	10.72	1150289
2020-05-14	10.53	10.94	10.29	10.85	1362361
2020-05-15	10.95	11.04	10.48	10.48	818341
2020-05-18	10.77	11.25	10.77	11.17	893417
2020-05-19	11.17	11.18	10.73	10.73	825931
2020-05-20	10.88	11.34	10.85	11.33	689800
2020-05-21	11.45	11.76	11.43	11.65	1310558
2020-05-22	11.53	11.57	11.27	11.43	787335
2020-05-26	12.68	12.75	12.40	12.42	760823
2020-05-27	12.73	12.85	12.53	12.83	839994
2020-05-28	12.62	12.66	12.31	12.43	1016121
2020-05-29	12.25	12.58	12.05	12.40	1069063
2020-06-01	12.53	12.69	12.34	12.49	647873
2020-06-02	12.93	13.21	12.84	13.10	535361
2020-06-03	13.65	13.71	13.35	13.45	1196220
2020-06-04	13.45	13.72	13.27	13.72	727224
2020-06-05	14.43	15.06	14.34	14.56	1244241
2020-06-08	14.81	14.87	14.47	14.70	1310156
2020-06-09	14.43	14.75	14.29	14.69	915325
2020-06-10	15.00	15.03	14.41	14.45	1451810
2020-06-11	13.81	13.88	13.20	13.28	813715
2020-06-12	13.71	14.09	13.42	14.05	1296878
2020-06-15	13.48	13.98	13.32	13.85	845606
2020-06-16	14.68	14.84	13.96	14.00	1011795
2020-06-17	14.06	14.22	13.84	13.95	864034
2020-06-18	13.46	13.92	13.41	13.58	478378
2020-06-19	13.69	13.72	13.37	13.55	1181856
2020-06-22	13.83	13.99	13.56	13.67	439827
2020-06-23	13.77	13.83	13.62	13.76	563586
2020-06-24	13.48	13.54	12.92	13.10	583713
2020-06-25	13.24	13.33	13.02	13.24	571927
2020-06-26	12.93	12.99	12.66	12.75	592650
2020-06-29	12.99	13.00	12.57	12.67	852215
2020-06-30	12.62	13.01	12.56	12.94	661035
2020-07-01	13.30	13.68	13.26	13.59	1294935
2020-07-02	13.69	13.92	13.40	13.46	1164196
2020-07-06	14.59	14.61	14.13	14.18	1373757
2020-07-07	14.17	14.34	13.79	13.79	851893
2020-07-08	14.11	14.39	14.02	14.28	1635262
2020-07-09	14.44	14.70	13.81	13.82	992708
2020-07-10	13.64	14.00	13.51	13.99	1242073
2020-07-13	13.94	13.96	13.62	13.64	936065
2020-07-14	13.39	13.86	13.35	13.79	842982
2020-07-15	14.08	14.18	13.73	14.07	1531325
2020-07-16	14.30	14.71	14.24	14.51	1328744
2020-07-17	14.64	14.69	14.46	14.53	996402
2020-07-20	15.78	16.31	15.58	15.65	2835915
2020-07-21	16.12	16.12	15.74	15.90	1613800
2020-07-22	16.12	16.13	15.47	15.71	1170910
2020-07-23	15.06	15.08	14.07	14.16	1658483
2020-07-24	13.82	13.93	13.64	13.78	718016
2020-07-27	13.91	14.15	13.87	14.06	751785
2020-07-28	14.17	14.73	14.10	14.38	1163132
2020-07-29	14.55	14.56	14.14	14.31	625882
2020-07-30	14.08	14.34	13.91	14.27	1327090
2020-07-31	14.14	15.33	13.83	14.94	1651653
2020-08-03	14.50	14.60	14.18	14.25	1161472
2020-08-04	14.08	14.65	14.02	14.23	1570331
2020-08-05	14.39	14.57	13.95	14.03	812077
2020-08-06	13.88	14.22	13.82	14.15	544664
2020-08-07	13.87	14.31	13.85	14.18	684315
2020-08-10	14.69	14.71	14.22	14.40	791240
2020-08-11	14.38	14.62	14.29	14.35	756252
2020-08-12	14.29	14.38	13.83	13.98	744194
2020-08-13	14.24	14.48	14.01	14.14	763524
2020-08-14	13.99	14.17	13.90	13.95	505741
2020-08-17	13.79	13.83	13.21	13.33	948801
2020-08-18	13.55	13.71	13.42	13.54	696838
2020-08-19	13.47	13.52	13.16	13.20	701740
2020-08-20	12.74	13.17	12.68	13.15	932717
2020-08-21	13.02	13.10	12.89	13.10	370090
2020-08-24	13.19	13.25	13.10	13.19	403232
2020-08-25	13.16	13.31	12.92	13.29	1128789
2020-08-26	13.32	13.33	12.77	12.96	825535
2020-08-27	13.12	13.14	12.85	13.01	522041
2020-08-28	13.22	13.55	13.22	13.52	715059
2020-08-31	13.29	13.32	13.04	13.04	611426
2020-09-01	13.62	14.10	13.60	13.93	1028083
2020-09-02	13.92	13.98	13.73	13.89	795420
2020-09-03	14.08	14.26	13.72	13.91	788429
2020-09-04	14.02	14.12	13.64	13.78	607734
2020-09-08	13.97	14.05	13.71	13.85	1356177
2020-09-09	14.37	14.57	14.33	14.41	821605
2020-09-10	14.34	14.39	13.78	13.83	847011
2020-09-11	13.68	13.74	13.36	13.45	1073509
2020-09-14	13.65	13.79	13.48	13.70	556843
2020-09-15	13.65	13.81	13.54	13.60	749016
2020-09-16	13.65	13.68	13.49	13.57	691425
2020-09-17	13.35	13.61	13.30	13.56	520711
2020-09-18	13.34	13.38	12.95	12.99	1252779
2020-09-21	12.59	12.79	12.48	12.72	630637
2020-09-22	12.86	12.86	12.52	12.56	1261906
2020-09-23	12.47	12.51	11.93	11.94	667008
2020-09-24	11.94	12.38	11.86	12.28	962560
2020-09-25	11.93	12.22	11.87	12.19	756851
2020-09-28	12.28	12.28	11.53	11.62	1093751
2020-09-29	11.53	11.76	11.38	11.60	1177781
2020-09-30	11.63	11.74	11.49	11.53	745216
2020-10-01	11.41	11.61	11.30	11.53	588089
2020-10-02	11.46	11.66	11.26	11.43	1739134
2020-10-05	11.50	11.87	11.45	11.81	658042
2020-10-06	11.97	12.13	11.71	11.78	1023476
2020-10-07	11.67	11.81	11.42	11.68	1144770
2020-10-08	11.57	12.18	11.55	12.12	1856034
2020-10-09	12.01	12.43	11.94	12.24	1064390
2020-10-12	12.33	12.37	12.13	12.28	299527
2020-10-14	11.83	12.10	11.76	11.84	260566
2020-10-16	11.70	11.70	11.35	11.51	198866
2020-10-19	11.54	11.65	11.29	11.16	372234
2020-10-20	11.42	11.64	11.34	11.53	332782
2020-10-21	11.48	11.48	11.27	11.35	309378
2020-10-22	11.35	11.71	11.32	11.71	251802
2020-10-23	11.48	11.63	11.42	11.43	207920
2020-10-26	11.39	11.53	11.28	11.45	226670
2020-10-27	11.33	11.41	11.06	11.10	147079
2020-10-28	10.71	10.80	10.59	10.61	313551
2020-10-29	10.37	10.62	10.28	10.57	192558
2020-10-30	10.43	10.46	10.14	10.30	377775
2020-11-02	10.35	10.46	10.18	10.21	118252
2020-11-03	10.31	10.39	9.92	10.06	309306
2020-11-04	10.35	10.73	10.25	10.56	742568
2020-11-05	10.85	11.04	10.83	10.95	607944
2020-11-06	10.96	11.31	10.86	11.28	749927
2020-11-09	11.82	12.07	11.64	11.86	441480
2020-11-10	11.91	12.11	11.79	11.96	301905
2020-11-11	11.74	11.86	11.61	11.63	229433
2020-11-12	11.62	11.65	11.36	11.43	278183
2020-11-13	11.53	11.96	11.41	11.90	779308
2020-11-16	12.06	12.25	11.99	12.14	263195
2020-11-17	12.17	12.76	12.17	12.63	571052
2020-11-18	12.75	13.04	12.72	12.82	452530
2020-11-19	12.92	13.09	12.88	13.03	389167
2020-11-20	12.89	12.90	12.65	12.80	304275
2020-11-23	12.77	12.77	12.44	12.54	268572
2020-11-24	12.61	12.67	12.42	12.56	648393
2020-11-25	12.71	12.73	12.51	12.59	211746
2020-11-27	12.62	12.93	12.62	12.88	95375
2020-11-30	13.05	13.05	12.53	12.53	452560
2020-12-01	13.08	13.25	12.99	13.15	304501
2020-12-02	13.15	13.26	12.97	13.19	150190
2020-12-03	13.43	13.92	13.43	13.76	398694
2020-12-04	13.88	14.05	13.84	13.85	415728
2020-12-07	14.05	14.15	13.57	13.72	289000
2020-12-08	13.75	14.07	13.73	13.85	198947
2020-12-09	13.89	13.97	13.63	13.73	181151
2020-12-10	13.61	14.16	13.54	14.05	243786
2020-12-11	13.98	14.36	13.86	14.31	477758
2020-12-14	14.60	14.85	14.20	14.22	541357
2020-12-15	13.88	14.22	13.74	14.05	670964
2020-12-16	13.99	14.04	13.60	13.84	473184
2020-12-17	14.16	14.38	14.06	14.08	380744
2020-12-18	14.10	14.23	13.96	13.87	547080
2020-12-21	13.63	13.97	13.54	13.75	510519
2020-12-22	13.80	13.98	13.70	13.78	378617
2020-12-23	13.87	13.95	13.77	13.87	254656
2020-12-24	13.90	13.91	13.70	13.76	37387
2020-12-28	13.91	13.93	13.62	13.87	137622
2020-12-29	14.12	14.23	14.03	14.14	148968
2020-12-30	14.28	14.41	14.00	14.03	132397
2020-12-31	14.02	14.04	13.86	13.92	115266
2021-01-04	14.19	14.27	13.61	13.70	287609
2021-01-05	13.32	13.45	13.13	13.36	357856
2021-01-06	12.92	13.16	12.85	12.94	552124
2021-01-07	12.61	12.65	12.23	12.41	655788
2021-01-08	12.96	13.07	12.77	12.95	437790
2021-01-11	12.73	12.75	12.54	12.62	293745
2021-01-12	12.67	13.14	12.65	13.09	267369
2021-01-13	13.08	13.13	12.90	13.10	302405
2021-01-14	13.26	13.60	13.26	13.53	259631
2021-01-15	13.23	13.42	13.16	13.21	238962
2021-01-19	13.05	13.09	12.57	12.68	343577
2021-01-20	12.79	12.85	12.62	12.75	430966
2021-01-21	12.69	12.69	12.31	12.43	264017
2021-01-22	12.18	12.22	11.95	12.15	203508
2021-01-25	12.10	12.30	12.02	12.18	186085
2021-01-26	12.35	12.42	12.17	12.20	394242
2021-01-27	12.29	12.49	12.11	12.23	231467
2021-01-28	12.35	12.53	12.28	12.41	276192
2021-01-29	12.24	12.48	12.04	12.04	423560
2021-02-01	12.06	12.28	11.90	12.19	229382
2021-02-02	12.82	12.88	12.64	12.67	352122
2021-02-03	13.02	13.19	12.93	13.07	293585
2021-02-04	13.04	13.04	12.63	12.70	277810
2021-02-05	12.84	12.94	12.77	12.78	89864
2021-02-08	12.71	13.00	12.63	12.77	195805
2021-02-09	12.53	12.74	12.50	12.71	307771
2021-02-10	12.50	12.82	12.43	12.80	622125
2021-02-11	13.10	13.47	13.10	13.45	499279
2021-02-12	13.33	13.50	13.32	13.43	268898
2021-02-16	13.37	13.61	13.35	13.41	95100
2021-02-17	13.42	13.42	13.08	13.19	203713
2021-02-18	12.93	13.00	12.43	12.50	1061244
2021-02-19	12.63	12.75	12.55	12.71	142907
2021-02-22	11.92	12.27	11.87	12.20	1055095
2021-02-23	12.21	12.31	12.11	12.19	760673
2021-02-24	12.11	12.32	12.05	12.26	301205
2021-02-25	12.26	12.40	11.82	11.91	349373
2021-02-26	11.98	11.98	11.40	11.45	500193
2021-03-01	11.49	11.61	11.29	11.32	515867
2021-03-02	10.97	11.33	10.72	11.26	535860
2021-03-03	11.09	11.56	10.80	11.51	1058545
2021-03-04	11.70	11.95	11.45	11.54	729554
2021-03-05	11.50	11.86	11.42	11.86	613402
2021-03-08	11.52	11.66	11.17	11.21	1099059
2021-03-09	11.01	11.28	10.94	11.13	746649
2021-03-10	11.22	11.41	11.07	11.36	399259
2021-03-11	11.57	11.84	11.51	11.83	939953
2021-03-12	11.63	11.92	11.63	11.90	499970
2021-03-15	11.67	11.83	11.63	11.76	426021
2021-03-16	11.86	11.94	11.68	11.82	546263
2021-03-17	11.62	11.93	11.51	11.91	391917
2021-03-18	11.72	11.97	11.71	11.75	803319
2021-03-19	12.00	12.23	11.98	12.03	636484
2021-03-22	11.99	11.99	11.77	11.82	240551
2021-03-23	11.82	12.01	11.71	11.76	361549
2021-03-24	11.77	11.77	11.19	11.20	333783
2021-03-25	11.21	11.34	11.12	11.22	610456
2021-03-26	11.34	11.39	11.04	11.18	229398
2021-03-29	11.04	11.10	10.93	11.07	285411
2021-03-30	11.01	11.23	10.97	11.13	510492
2021-03-31	11.16	11.35	11.07	11.35	910904
2021-04-01	11.22	11.23	10.83	10.84	517567
2021-04-05	11.10	11.20	10.81	10.86	1131359
2021-04-06	10.91	11.05	10.86	10.88	583813
2021-04-07	10.98	11.28	10.93	11.16	573190
2021-04-08	11.34	11.47	11.23	11.40	441642
2021-04-09	11.23	11.25	11.04	11.06	248581
2021-04-12	11.15	11.18	10.90	10.94	309016
2021-04-13	10.79	10.99	10.75	10.85	448064
2021-04-14	10.79	10.90	10.77	10.79	355180
2021-04-15	10.90	11.05	10.86	10.93	241453
2021-04-16	10.83	10.94	10.77	10.90	241557
2021-04-19	10.84	10.97	10.74	10.76	190808
2021-04-20	10.78	10.89	10.72	10.74	250958
2021-04-21	10.75	10.75	10.58	10.70	148233
2021-04-22	10.86	10.91	10.76	10.90	366285
2021-04-23	10.93	11.18	10.87	11.12	378125
2021-04-26	11.15	11.15	10.99	11.07	282525
2021-04-27	11.05	11.07	10.92	10.99	247421
2021-04-28	11.00	11.36	10.98	11.33	367195
2021-04-29	11.35	11.51	11.29	11.44	430546
2021-04-30	11.38	11.38	11.17	11.21	269244
2021-05-03	11.28	11.64	11.24	11.47	296309
2021-05-04	11.40	11.43	11.17	11.22	224253
2021-05-05	11.29	11.50	11.24	11.50	124982
2021-05-06	11.58	11.75	11.53	11.61	268126
2021-05-07	11.64	11.88	11.63	11.80	233734
2021-05-10	11.94	12.08	11.85	11.98	244576
2021-05-11	11.69	11.89	11.68	11.84	184369
2021-05-12	11.58	11.58	11.33	11.34	351534
2021-05-13	11.41	11.63	11.38	11.53	250937
2021-05-14	11.64	11.70	11.55	11.56	269919
2021-05-17	11.45	11.59	11.42	11.59	313211
2021-05-18	11.45	11.49	11.33	11.40	517176
2021-05-19	11.29	11.41	11.19	11.27	233926
2021-05-20	11.27	11.37	11.19	11.36	405049
2021-05-21	11.36	11.37	11.07	11.07	209183
2021-05-24	11.17	11.32	11.14	11.27	176052
2021-05-25	11.31	11.43	11.24	11.24	139592
2021-05-26	11.38	11.45	11.31	11.37	275825
2021-05-27	11.39	11.51	11.33	11.41	340936
2021-05-28	11.41	11.64	11.38	11.60	391455
2021-06-01	11.90	12.10	11.87	12.06	273771
2021-06-02	12.06	12.24	12.03	12.08	418584
2021-06-03	11.96	12.02	11.69	11.79	150388
2021-06-04	12.15	12.28	11.98	12.26	304860
2021-06-07	12.31	12.64	12.27	12.46	360561
2021-06-08	12.31	12.43	12.24	12.43	425311
2021-06-09	12.60	12.85	12.57	12.59	472366
2021-06-10	12.84	12.96	12.71	12.88	360750
2021-06-11	12.80	12.83	12.44	12.63	593013
2021-06-14	12.80	13.00	12.76	12.93	892194
2021-06-15	12.89	12.90	12.72	12.79	302051
2021-06-16	12.81	12.92	12.44	12.55	517888
2021-06-17	12.63	13.02	12.63	12.81	821158
2021-06-18	12.97	13.00	12.51	12.56	465792
2021-06-21	12.63	12.68	12.52	12.45	281370
2021-06-22	12.24	12.29	11.96	12.09	648671
2021-06-23	12.09	12.19	11.90	11.99	264006
2021-06-24	12.09	12.17	12.08	12.15	233386
2021-06-25	12.17	12.17	11.85	11.93	394789
2021-06-28	11.88	12.15	11.73	12.08	437596
2021-06-29	11.93	11.96	11.63	11.71	269040
2021-06-30	11.64	11.65	11.44	11.52	683133
2021-07-01	11.54	11.54	11.17	11.24	545013
2021-07-02	11.39	11.44	11.19	11.30	275652
2021-07-06	11.00	11.12	10.73	10.75	336920
2021-07-07	10.97	11.16	10.70	11.02	574052
2021-07-08	10.92	10.95	10.59	10.66	591659
2021-07-09	10.69	10.79	10.56	10.74	279331
2021-07-12	10.75	11.11	10.68	11.01	450395
2021-07-13	11.13	11.41	11.13	11.35	740869
2021-07-14	11.54	11.67	11.45	11.61	427535
2021-07-15	11.60	11.74	11.44	11.48	507432
2021-07-16	11.63	11.90	11.56	11.62	371610
2021-07-19	11.33	11.43	11.15	11.25	489373
2021-07-20	11.17	11.42	11.14	11.28	302862
2021-07-21	11.27	11.27	11.09	11.21	820415
2021-07-22	11.31	11.34	11.12	11.27	429026
2021-07-23	11.43	11.47	11.23	11.27	257635
2021-07-26	11.12	11.24	11.02	11.14	279213
2021-07-27	11.32	11.34	11.00	11.05	649992
2021-07-28	11.20	11.44	11.03	11.33	559860
2021-07-29	11.21	11.39	11.17	11.33	384154
2021-07-30	11.21	11.39	10.86	10.90	472445
2021-08-02	11.09	11.42	11.08	11.18	528812
2021-08-03	10.95	11.02	10.68	11.00	392469
2021-08-04	11.03	11.12	10.79	10.96	291163
2021-08-05	11.09	11.18	10.72	10.80	542251
2021-08-06	10.84	10.94	10.70	10.93	468443
2021-08-09	10.95	11.07	10.78	10.92	451850
2021-08-10	10.83	10.91	10.78	10.87	446106
2021-08-11	10.83	11.03	10.69	10.98	493668
2021-08-12	10.97	11.12	10.88	10.93	484269
2021-08-13	11.02	11.15	10.86	11.13	438734
2021-08-16	11.00	11.03	10.86	10.88	218304
2021-08-17	10.80	11.05	10.80	10.98	472697
2021-08-18	10.88	11.08	10.70	10.85	908117
2021-08-19	10.79	11.03	10.79	10.98	432438
2021-08-20	10.86	11.28	10.81	11.22	363457
2021-08-23	11.12	11.27	10.99	11.21	656968
2021-08-24	11.32	11.63	11.25	11.61	274650
2021-08-25	11.59	11.71	11.49	11.68	215376
2021-08-26	11.63	11.74	11.55	11.59	233845
2021-08-27	11.61	11.77	11.57	11.72	186992
2021-08-30	11.66	11.74	11.55	11.71	272531
2021-08-31	11.85	12.04	11.73	11.90	344820
2021-09-01	11.98	12.08	11.79	11.81	305184
2021-09-02	11.57	11.72	11.38	11.43	421431
2021-09-03	11.42	11.50	11.31	11.37	307419
2021-09-07	11.41	11.73	11.41	11.59	216641
2021-09-08	11.48	11.48	11.02	11.05	729241
2021-09-09	11.10	11.50	11.02	11.36	1077437
2021-09-10	11.48	11.51	11.19	11.33	957744
2021-09-13	11.56	11.91	11.55	11.74	649533
2021-09-14	11.81	11.87	11.57	11.64	342952
2021-09-15	11.68	11.68	11.41	11.52	275258
2021-09-16	11.45	11.57	11.38	11.56	256887
2021-09-17	11.43	11.49	11.28	11.43	364434
2021-09-20	11.28	11.30	11.05	11.20	361239
2021-09-21	11.25	11.51	11.21	11.40	548147
2021-09-22	11.46	11.72	11.40	11.55	299908
2021-09-23	11.66	11.70	11.55	11.63	258177
2021-09-24	11.53	11.58	11.35	11.42	248956
2021-09-27	11.39	11.55	11.29	11.41	377927
2021-09-28	11.24	11.28	10.86	10.89	681702
2021-09-29	10.88	11.07	10.77	10.83	384491
2021-09-30	10.84	10.92	10.66	10.74	603244
2021-10-01	10.85	11.04	10.75	11.00	508007
2021-10-04	10.73	10.90	10.68	10.72	342608
2021-10-05	10.66	10.75	10.56	10.63	327909
2021-10-06	10.53	10.61	10.39	10.54	625574
2021-10-07	10.43	10.58	10.37	10.50	342343
2021-10-08	10.60	10.99	10.58	10.94	495142
2021-10-11	10.91	11.02	10.81	10.85	273394
2021-10-12	10.88	11.03	10.76	10.78	328262
2021-10-13	10.95	11.30	10.83	11.20	555810
2021-10-14	11.27	11.34	11.18	11.26	335770
2021-10-15	11.28	11.56	11.24	11.46	378061
2021-10-18	11.23	11.39	11.13	11.24	245888
2021-10-19	11.09	11.16	10.82	10.93	626288
2021-10-20	11.04	11.26	11.04	11.12	455844
2021-10-21	10.82	10.95	10.48	10.55	1046913
2021-10-22	10.37	10.55	10.00	10.48	1150418
2021-10-25	10.65	10.81	10.54	10.79	667009
2021-10-26	10.62	10.64	10.30	10.36	436733
2021-10-27	10.45	10.51	10.16	10.21	331326
2021-10-28	10.05	10.15	9.90	9.97	515769
2021-10-29	10.00	10.05	9.83	9.86	705370
2021-11-01	9.94	10.15	9.89	10.09	466866
2021-11-02	10.04	10.04	9.81	9.87	376952
2021-11-03	10.37	11.16	10.32	11.02	1293605
2021-11-04	10.90	11.15	10.87	10.90	790145
2021-11-05	11.17	11.76	11.16	11.64	766319
2021-11-08	11.48	11.56	11.44	11.47	266546
2021-11-09	11.60	11.78	11.53	11.59	332618
2021-11-10	12.24	12.31	11.77	11.80	908885
2021-11-11	12.01	12.20	12.01	12.11	335051
2021-11-12	12.03	12.13	11.95	12.02	377918
2021-11-15	12.00	12.08	11.94	12.05	149662
2021-11-16	11.80	11.92	11.67	11.70	362505
2021-11-17	11.61	11.70	11.45	11.57	280300
2021-11-18	11.54	11.68	11.45	11.45	337460
2021-11-19	12.06	12.16	11.86	11.95	328311
2021-11-22	12.49	12.61	12.23	12.24	2240826
2021-11-23	11.93	12.33	11.81	12.30	680944
2021-11-24	12.13	12.47	12.13	12.45	251458
2021-11-26	12.32	12.40	12.13	12.38	325064
2021-11-29	12.40	12.42	12.27	12.36	411656
2021-11-30	12.24	12.40	12.03	12.15	1184123
2021-12-01	12.43	12.48	12.04	12.10	359242
2021-12-02	12.34	12.44	11.95	12.03	529885
2021-12-03	12.23	12.37	11.99	12.10	612136
2021-12-06	12.13	12.27	11.93	11.95	351555
2021-12-07	12.03	12.05	11.84	11.92	395317
2021-12-08	12.01	12.02	11.83	11.95	526738
2021-12-09	11.85	11.85	11.57	11.62	523953
2021-12-10	11.64	11.88	11.64	11.78	534084
2021-12-13	11.68	11.73	11.49	11.51	582758
2021-12-14	11.50	11.56	11.31	11.42	617470
2021-12-15	11.38	11.51	11.28	11.44	377150
2021-12-16	11.56	11.59	11.42	11.43	292123
2021-12-17	11.38	11.50	11.37	11.42	275914
2021-12-20	11.38	11.42	11.23	11.27	404973
2021-12-21	11.22	11.36	11.15	11.31	401879
2021-12-22	11.34	11.46	11.31	11.24	244283
2021-12-23	11.31	11.33	11.19	11.27	394459
2021-12-27	11.28	11.47	11.24	11.37	383786
2021-12-28	11.32	11.42	11.27	11.31	163523
2021-12-29	11.35	11.38	11.20	11.25	146188
2021-12-30	11.39	11.63	11.39	11.61	418483
2021-12-31	11.62	11.76	11.59	11.64	224134
2022-01-03	11.37	11.38	11.10	11.12	479632
2022-01-04	10.93	11.25	10.91	11.25	393991
2022-01-05	11.27	11.40	11.02	11.06	351039
2022-01-06	10.94	11.18	10.94	11.02	518861
2022-01-07	10.99	11.18	10.90	11.02	733860
2022-01-10	10.96	10.99	10.71	10.78	1031055
2022-01-11	10.85	11.09	10.83	11.06	516205
2022-01-12	11.12	11.30	11.12	11.29	363369
2022-01-13	11.29	11.45	11.21	11.42	424604
2022-01-14	11.35	11.41	11.29	11.36	270492
2022-01-18	11.44	11.50	11.15	11.32	497034
2022-01-19	11.73	11.88	11.56	11.81	695677
2022-01-20	11.98	12.04	11.74	11.74	323320
2022-01-21	11.73	11.91	11.70	11.76	458681
2022-01-24	11.71	11.77	11.49	11.59	606580
2022-01-25	11.66	11.89	11.52	11.87	1889255
2022-01-26	11.89	11.89	11.50	11.59	641653
2022-01-27	11.66	11.81	11.62	11.78	457669
2022-01-28	11.81	12.02	11.75	12.02	454051
2022-01-31	12.21	12.57	12.08	12.48	675086
2022-02-01	12.50	12.59	12.30	12.43	522290
2022-02-02	12.33	12.44	12.23	12.44	276487
2022-02-03	12.51	12.71	12.45	12.58	604291
2022-02-04	12.38	12.47	12.28	12.41	251212
2022-02-07	12.36	12.60	12.36	12.47	393972
2022-02-08	12.45	12.72	12.41	12.72	296256
2022-02-09	12.91	13.57	12.11	13.55	3114363
2022-02-10	13.47	13.57	13.20	13.21	611490
2022-02-11	13.36	13.51	13.10	13.14	572775
2022-02-14	13.32	13.39	13.18	13.25	469775
2022-02-15	13.27	13.40	13.26	13.32	320915
2022-02-16	13.37	13.45	13.32	13.42	200088
2022-02-17	13.32	13.41	13.24	13.34	272297
2022-02-18	13.32	13.36	13.03	13.08	608266
2022-02-22	13.28	13.40	13.11	13.14	424941
2022-02-23	13.42	13.55	13.23	13.23	434741
2022-02-24	12.65	13.02	12.54	13.01	676266
2022-02-25	12.71	13.15	12.71	13.14	939774
2022-02-28	13.03	13.22	12.98	13.17	400450
2022-03-01	13.20	13.34	13.00	13.07	350889
2022-03-02	13.11	13.25	12.95	13.04	795938
2022-03-03	13.06	13.11	12.77	12.88	1145906
2022-03-04	12.60	12.68	12.45	12.67	1361619
2022-03-07	12.61	12.61	12.17	12.18	584292
2022-03-08	12.25	12.62	12.22	12.38	690264
2022-03-09	12.70	12.99	12.70	12.83	451234
2022-03-10	12.46	12.66	12.40	12.58	473962
2022-03-11	12.69	12.80	12.51	12.56	1347441
2022-03-14	12.57	12.63	12.31	12.34	589210
2022-03-15	12.35	12.48	12.22	12.32	873641
2022-03-16	12.48	12.86	12.48	12.85	542500
2022-03-17	12.99	13.30	12.80	13.30	923413
2022-03-18	13.11	13.35	13.05	13.29	445401
2022-03-21	13.36	13.65	13.19	13.59	639001
2022-03-22	13.70	13.84	13.57	13.78	332639
2022-03-23	13.76	14.20	13.76	14.03	462634
2022-03-24	14.21	14.44	14.18	14.23	528105
2022-03-25	14.31	14.67	14.29	14.65	360375
2022-03-28	14.60	14.62	14.34	14.45	1024527
2022-03-29	14.61	14.61	14.24	14.33	896990
2022-03-30	14.33	14.52	14.26	14.44	1471892
2022-03-31	14.47	14.66	14.44	14.42	862219
2022-04-01	14.72	15.61	14.60	15.41	1721656
2022-04-04	15.43	15.45	15.26	15.40	354538
2022-04-05	15.27	15.44	14.93	15.05	1110823
2022-04-06	14.93	15.01	14.67	14.96	1240346
2022-04-07	14.88	14.88	14.59	14.76	927176
2022-04-08	14.70	14.74	14.50	14.66	574487
2022-04-11	14.62	14.79	14.55	14.66	603248
2022-04-12	14.87	14.90	14.44	14.51	434320
2022-04-13	14.56	14.80	14.56	14.63	459694
2022-04-14	14.55	14.57	14.40	14.52	412561
2022-04-18	14.64	14.78	14.62	14.68	380594
2022-04-19	14.66	14.69	14.51	14.57	413959
2022-04-20	14.55	14.65	14.51	14.61	266972
2022-04-21	14.70	14.78	14.24	14.25	166466
2022-04-22	14.25	14.39	13.95	14.00	491748
2022-04-25	14.24	14.26	13.69	14.12	1791991
2022-04-26	14.12	14.23	13.79	13.84	695356
2022-04-27	13.88	13.94	13.58	13.85	628212
2022-04-28	13.73	13.93	13.56	13.90	430048
2022-04-29	13.96	14.00	13.64	13.64	728936
2022-05-02	13.50	13.52	13.23	13.40	577218
2022-05-03	13.44	13.73	13.32	13.71	657528
2022-05-04	13.45	14.05	13.29	14.03	550973
2022-05-05	13.74	13.76	13.06	13.15	498945
2022-05-06	13.02	13.28	12.97	13.11	320540
2022-05-09	12.91	13.05	12.73	12.76	563851
2022-05-10	13.05	13.11	12.79	12.91	437276
2022-05-11	12.89	13.03	12.70	12.71	571241
2022-05-12	12.71	12.95	12.68	12.88	397695
2022-05-13	12.92	13.28	12.92	13.14	379346
2022-05-16	13.15	13.35	13.11	13.28	382005
2022-05-17	13.66	13.93	13.59	13.85	763590
2022-05-18	13.73	13.87	13.61	13.64	580407
2022-05-19	13.77	14.04	13.70	13.86	391369
2022-05-20	13.91	14.17	13.91	14.13	454063
2022-05-23	14.20	14.51	14.20	14.47	426562
2022-05-24	14.38	14.43	14.08	14.34	503187
2022-05-25	14.24	14.66	14.23	14.61	425380
2022-05-26	14.52	14.95	14.51	14.91	316498
2022-05-27	14.89	15.06	14.82	15.00	339660
2022-05-31	15.19	15.27	14.89	14.92	535118
2022-06-01	15.04	15.06	14.77	14.80	671799
2022-06-02	14.84	14.93	14.65	14.85	276256
2022-06-03	14.71	14.71	14.40	14.42	427404
2022-06-06	14.35	14.35	13.87	13.93	503239
2022-06-07	13.50	13.61	13.24	13.60	951795
2022-06-08	13.45	13.48	13.23	13.38	625968
2022-06-09	13.17	13.36	13.10	13.12	488603
2022-06-10	12.83	12.87	12.69	12.71	512920
2022-06-13	12.37	12.38	12.02	12.07	722794
2022-06-14	12.14	12.25	11.99	12.10	278197
2022-06-15	12.17	12.52	12.08	12.39	665992
2022-06-16	12.17	12.17	11.85	11.90	354770
2022-06-17	11.96	12.16	11.88	12.05	338955
2022-06-21	12.05	12.25	12.05	12.19	591987
2022-06-22	12.07	12.33	12.04	12.13	293936
2022-06-23	12.11	12.20	11.97	11.88	497004
2022-06-24	11.92	12.12	11.85	11.98	412525
2022-06-27	11.97	12.10	11.92	11.97	295095
2022-06-28	12.13	12.19	11.82	11.88	239443
2022-06-29	11.99	12.02	11.84	11.96	477931
2022-06-30	11.93	12.34	11.84	12.15	1329524
2022-07-01	11.94	12.54	11.93	12.35	494767
2022-07-05	12.12	12.13	11.99	12.06	485733
2022-07-06	12.08	12.15	11.90	12.08	274903
2022-07-07	12.17	12.63	12.13	12.58	603961
2022-07-08	12.60	12.83	12.51	12.71	333873
2022-07-11	12.50	12.61	12.45	12.47	319636
2022-07-12	12.33	12.37	12.07	12.18	663367
2022-07-13	12.12	12.26	11.97	11.98	381729
2022-07-14	11.80	12.05	11.70	11.91	367345
2022-07-15	11.98	11.98	11.75	11.89	308124
2022-07-18	11.99	12.11	11.81	11.87	302013
2022-07-19	11.92	12.06	11.86	11.98	316701
2022-07-20	12.15	12.17	11.69	11.73	346215
2022-07-21	11.65	11.72	11.52	11.68	457607
2022-07-22	11.70	11.83	11.58	11.68	276888
2022-07-25	11.76	11.90	11.74	11.79	377671
2022-07-26	11.75	11.86	11.72	11.74	321735
2022-07-27	11.81	11.83	11.62	11.78	340255
2022-07-28	11.85	12.17	11.83	12.14	502008
2022-07-29	12.09	12.22	12.07	12.12	889355
2022-08-01	12.09	12.20	11.87	11.91	499266
2022-08-02	11.87	11.93	11.52	11.56	541997
2022-08-03	11.51	11.68	11.25	11.51	760256
2022-08-04	11.67	11.95	11.66	11.91	719973
2022-08-05	11.85	12.25	11.85	12.21	480565
2022-08-08	12.40	12.43	12.25	12.36	394238
2022-08-09	12.46	12.57	12.30	12.46	201273
2022-08-10	12.72	12.90	12.59	12.65	488722
2022-08-11	12.71	12.78	12.41	12.42	275042
2022-08-12	12.56	12.65	12.43	12.54	414533
2022-08-15	12.36	12.36	12.16	12.25	400787
2022-08-16	12.07	12.23	11.99	12.22	386832
2022-08-17	12.04	12.27	11.98	12.19	516647
2022-08-18	12.16	12.16	11.86	11.98	210697
2022-08-19	11.88	11.88	11.75	11.81	208480
2022-08-22	11.76	12.01	11.72	11.93	352562
2022-08-23	11.96	12.07	11.91	11.99	624392
2022-08-24	11.96	11.98	11.74	11.79	577090
2022-08-25	11.77	11.98	11.70	11.75	317003
2022-08-26	11.81	11.86	11.64	11.66	221767
2022-08-29	11.67	11.85	11.63	11.68	858190
2022-08-30	11.82	11.87	11.58	11.58	412988
2022-08-31	11.38	11.51	11.21	11.34	854457
2022-09-01	11.42	11.52	11.13	11.13	483199
2022-09-02	11.29	11.61	11.28	11.45	402422
2022-09-06	11.34	11.59	11.31	11.54	826333
2022-09-07	11.48	11.60	11.22	11.52	799472
2022-09-08	11.58	11.90	11.58	11.84	759811
2022-09-09	12.10	12.43	12.09	12.36	1069381
2022-09-12	12.44	12.54	12.40	12.43	734578
2022-09-13	12.10	12.16	11.69	11.69	348003
2022-09-14	11.77	12.11	11.76	11.86	732935
2022-09-15	11.79	11.87	11.68	11.68	481619
2022-09-16	11.53	11.63	11.47	11.53	555223
2022-09-19	11.34	11.79	11.24	11.73	450530
2022-09-20	11.61	11.84	11.59	11.65	693179
2022-09-21	11.66	11.76	11.51	11.35	417334
2022-09-22	11.48	12.05	11.44	11.97	652330
2022-09-23	11.72	11.74	11.39	11.50	391762
2022-09-26	11.25	11.37	10.89	10.99	874670
2022-09-27	11.01	11.02	10.81	10.87	575368
2022-09-28	10.99	11.23	10.92	11.18	663613
2022-09-29	11.00	11.17	10.92	11.06	506325
2022-09-30	11.06	11.30	11.01	11.18	621932
2022-10-03	11.67	12.30	11.62	12.11	968938
2022-10-04	12.32	12.40	11.75	11.82	779672
2022-10-05	11.55	11.69	11.40	11.61	801779
2022-10-06	11.44	11.59	11.43	11.51	329944
2022-10-07	11.57	11.71	11.50	11.68	686248
2022-10-10	11.81	11.89	11.67	11.77	393775
2022-10-11	11.82	11.90	11.50	11.56	652369
2022-10-12	11.49	11.52	11.35	11.42	283300
2022-10-13	11.27	11.69	11.26	11.53	441507
2022-10-14	11.49	11.62	11.15	11.18	359269
2022-10-17	11.37	11.54	11.27	11.28	380787
2022-10-18	11.36	11.53	11.22	11.53	661899
2022-10-19	11.55	12.30	11.52	12.02	2302770
2022-10-20	12.05	12.35	12.03	12.10	809475
2022-10-21	11.98	12.27	11.88	12.22	492921
2022-10-24	11.91	12.02	11.80	11.84	556553
2022-10-25	11.73	11.91	11.67	11.72	375991
2022-10-26	11.76	11.92	11.59	11.63	389971
2022-10-27	11.68	12.36	11.68	12.15	571989
2022-10-28	12.06	12.29	12.04	12.28	443699
2022-10-31	12.24	12.77	12.21	12.75	791861
2022-11-01	12.74	13.22	12.60	13.04	785589
2022-11-02	13.04	13.14	12.71	12.72	299566
2022-11-03	12.65	13.40	12.64	13.33	1698467
2022-11-04	13.70	13.78	13.35	13.44	1375839
2022-11-07	13.31	13.39	13.06	13.10	787908
2022-11-08	12.77	13.00	12.70	12.85	840298
2022-11-09	13.02	13.26	12.97	13.15	684847
2022-11-10	12.74	12.99	12.36	12.48	891638
2022-11-11	12.75	12.88	12.63	12.72	334816
2022-11-14	12.69	12.93	12.61	12.74	336965
2022-11-15	12.94	12.96	12.70	12.80	271910
2022-11-16	12.58	12.61	12.11	12.15	377419
2022-11-17	11.51	11.92	11.48	11.87	799708
2022-11-18	12.09	12.21	11.82	11.88	1068611
2022-11-21	12.29	12.40	12.09	12.13	718873
2022-11-22	12.04	12.07	11.88	11.98	480206
2022-11-23	11.86	12.03	11.84	11.99	230154
2022-11-25	12.10	12.29	12.03	12.14	206033
2022-11-28	12.13	12.27	12.10	12.10	346508
2022-11-29	12.31	12.48	12.31	12.36	449327
2022-11-30	12.33	12.47	12.19	12.46	438349
2022-12-01	12.50	12.66	12.38	12.48	499997
2022-12-02	12.67	12.73	12.46	12.61	290994
2022-12-05	12.34	12.45	12.14	12.22	386075
2022-12-06	12.34	12.36	12.17	12.26	407440
2022-12-07	12.22	12.38	12.18	12.22	427709
2022-12-08	12.30	12.35	11.86	11.91	372753
2022-12-09	11.83	12.00	11.83	11.90	296471
2022-12-12	11.76	11.91	11.64	11.89	592474
2022-12-13	11.93	12.13	11.69	11.84	914463
2022-12-14	11.66	12.01	11.43	11.93	1022933
2022-12-15	11.94	12.10	11.75	11.77	383616
2022-12-16	11.86	11.88	11.47	11.53	791049
2022-12-19	11.63	11.77	11.52	11.62	605615
2022-12-20	11.85	12.03	11.84	11.93	311779
2022-12-21	11.98	12.00	11.88	11.70	241856
2022-12-22	11.87	11.97	11.70	11.83	537389
2022-12-23	11.99	12.11	11.84	11.91	519685
2022-12-27	11.42	11.56	11.34	11.51	526453
2022-12-28	11.53	11.71	11.49	11.65	376542
2022-12-29	11.89	11.92	11.68	11.73	589600
2022-12-30	11.65	11.80	11.62	11.65	132858
2023-01-03	10.95	11.12	10.69	10.71	502155
2023-01-04	10.66	10.99	10.66	10.94	376540
2023-01-05	10.91	11.03	10.87	10.99	449606
2023-01-06	11.16	11.45	11.13	11.40	275129
2023-01-09	11.21	11.47	11.16	11.28	500111
2023-01-10	11.27	11.40	11.22	11.38	270139
2023-01-11	11.07	11.26	10.91	11.25	563770
2023-01-12	11.34	11.62	11.20	11.62	451958
2023-01-13	11.48	11.54	11.29	11.30	540922
2023-01-17	11.40	11.58	11.38	11.54	485594
2023-01-18	11.65	11.65	11.23	11.24	1167573
2023-01-19	11.12	11.24	11.04	11.19	989188
2023-01-20	11.10	11.17	11.01	11.09	768123
2023-01-23	11.13	11.24	11.10	11.18	466543
2023-01-24	11.27	11.31	11.06	11.10	727532
2023-01-25	11.10	11.27	11.06	11.23	907993
2023-01-26	11.18	11.39	11.16	11.37	535036
2023-01-27	11.25	11.27	11.12	11.17	390666
2023-01-30	11.25	11.31	11.19	11.24	470414
2023-01-31	11.53	11.62	11.41	11.58	564381
2023-02-01	11.48	11.50	11.22	11.39	755201
2023-02-02	11.55	11.55	11.27	11.27	687146
2023-02-03	11.13	11.15	10.77	10.87	734764
2023-02-06	10.76	10.94	10.67	10.82	1130493
2023-02-07	10.82	10.84	10.49	10.50	673212
2023-02-08	10.56	10.64	10.40	10.61	893180
2023-02-09	10.52	10.52	10.20	10.25	1015055
2023-02-10	10.61	10.87	10.59	10.74	564589
2023-02-13	10.96	11.20	10.92	11.15	805624
2023-02-14	11.21	11.34	10.99	11.25	1166448
2023-02-15	11.67	11.88	11.51	11.58	1182996
2023-02-16	11.53	11.63	11.34	11.57	764467
2023-02-17	11.64	11.91	11.63	11.80	314944
2023-02-21	11.79	11.82	11.48	11.62	264339
2023-02-22	11.66	11.98	11.60	11.91	884607
2023-02-23	12.19	12.22	12.00	12.07	1011791
2023-02-24	12.01	12.05	11.83	11.93	523453
2023-02-27	11.81	11.89	11.77	11.80	330185
2023-02-28	11.80	11.96	11.73	11.73	332655
2023-03-01	11.75	11.80	11.66	11.78	335122
2023-03-02	11.81	11.85	11.58	11.61	605866
2023-03-03	11.50	11.61	11.50	11.51	405891
2023-03-06	11.49	11.76	11.46	11.72	241215
2023-03-07	11.72	11.77	11.59	11.75	301630
2023-03-08	11.84	12.08	11.78	12.07	400996
2023-03-09	11.91	12.06	11.85	11.91	326398
2023-03-10	11.70	11.82	11.61	11.67	278270
2023-03-13	11.70	11.85	11.64	11.80	382494
2023-03-14	12.14	12.40	12.10	12.17	781755
2023-03-15	11.94	12.20	11.85	12.19	592022
2023-03-16	12.22	12.29	12.08	12.17	310504
2023-03-17	11.90	12.17	11.84	12.12	876845
2023-03-20	12.00	12.16	11.95	12.10	614590
2023-03-21	11.89	11.95	11.83	11.88	337181
2023-03-22	11.99	12.19	11.86	11.99	792585
2023-03-23	12.20	12.29	11.83	11.89	577034
2023-03-24	11.80	12.09	11.73	12.06	373250
2023-03-27	12.12	12.27	12.10	12.21	252277
2023-03-28	12.32	12.45	12.32	12.37	194665
2023-03-29	12.48	12.68	12.44	12.50	316254
2023-03-30	12.70	12.82	12.56	12.76	414686
2023-03-31	12.94	12.94	12.29	12.36	710206
2023-04-03	12.09	12.31	11.91	12.13	532254
2023-04-04	12.24	12.54	12.21	12.54	632438
2023-04-05	12.83	12.98	12.42	12.59	1280758
2023-04-06	12.65	12.82	12.56	12.73	939848
2023-04-10	12.67	12.89	12.61	12.60	368379
2023-04-11	12.75	13.01	12.75	12.91	466843
2023-04-12	13.07	13.39	13.01	13.31	643229
2023-04-13	13.37	13.58	13.31	13.53	619948
2023-04-14	13.29	13.78	13.27	13.72	895398
2023-04-17	13.82	13.92	13.74	13.89	657380
2023-04-18	13.73	13.84	13.68	13.77	429672
2023-04-19	13.64	13.70	13.52	13.55	417321
2023-04-20	13.48	13.60	13.41	13.50	378496
2023-04-21	13.52	13.58	13.25	13.40	303565
2023-04-24	13.43	13.54	13.38	13.51	412296
2023-04-25	13.55	13.68	13.48	13.57	400648
2023-04-26	13.64	13.78	13.57	13.72	640143
2023-04-27	13.85	14.10	13.82	13.96	373391
2023-04-28	13.88	14.09	13.84	13.92	532252
2023-05-01	13.90	13.98	13.81	13.88	181509
2023-05-02	13.88	13.92	13.77	13.89	341881
2023-05-03	13.96	14.28	13.89	14.05	536559
2023-05-04	14.05	14.08	13.77	14.00	538469
2023-05-05	14.15	14.15	13.88	13.97	577848
2023-05-08	14.01	14.07	13.78	13.86	441341
2023-05-09	13.36	13.62	13.17	13.55	578126
2023-05-10	13.54	13.93	13.54	13.91	473014
2023-05-11	13.82	14.27	13.80	14.25	590715
2023-05-12	14.12	14.30	14.04	14.20	263143
2023-05-15	14.14	14.19	14.02	14.18	307903
2023-05-16	14.24	14.30	14.04	14.06	190534
2023-05-17	14.13	14.14	13.84	13.91	266816
2023-05-18	13.79	14.05	13.75	13.93	507515
2023-05-19	13.93	14.08	13.87	14.01	633543
2023-05-22	14.20	14.33	14.00	14.21	370489
2023-05-23	14.31	14.48	14.21	14.26	603130
2023-05-24	14.34	14.47	14.29	14.39	336798
2023-05-25	14.29	14.42	14.17	14.34	485058
2023-05-26	14.38	14.43	14.24	14.37	328288
2023-05-30	14.31	14.39	14.15	14.27	367013
2023-05-31	14.07	14.09	13.60	13.69	658034
2023-06-01	13.68	13.81	13.58	13.71	1041324
2023-06-02	13.97	14.17	13.81	14.16	636140
2023-06-05	14.17	14.26	14.06	14.16	328379
2023-06-06	14.01	14.61	13.99	14.58	308474
2023-06-07	14.55	14.74	14.47	14.55	1157190
2023-06-08	14.63	14.83	14.63	14.81	407381
2023-06-09	14.85	15.15	14.81	14.99	641622
2023-06-12	15.02	15.22	14.82	15.22	562841
2023-06-13	15.46	15.49	15.14	15.16	770694
2023-06-14	15.18	15.72	15.17	15.69	717523
2023-06-15	15.69	15.75	15.59	15.69	628283
2023-06-16	15.50	15.58	15.29	15.47	451427
2023-06-20	15.59	15.63	15.36	15.54	502211
2023-06-21	15.63	15.66	15.47	15.56	376438
2023-06-22	15.49	15.53	15.37	15.31	410731
2023-06-23	15.27	15.40	15.16	15.20	312089
2023-06-26	15.05	15.12	14.89	14.95	509793
2023-06-27	15.04	15.04	14.71	14.79	664233
2023-06-28	14.68	14.76	14.53	14.67	999945
2023-06-29	14.80	14.97	14.73	14.95	374801
2023-06-30	15.06	15.44	15.04	15.29	762331
2023-07-03	15.23	15.25	14.98	15.05	288299
2023-07-05	14.86	14.96	14.79	14.82	377286
2023-07-06	14.47	14.55	14.16	14.32	1280111
2023-07-07	14.39	14.71	14.36	14.63	623314
2023-07-10	14.57	14.66	14.43	14.43	1037156
2023-07-11	14.15	14.40	14.04	14.40	891231
2023-07-12	14.69	14.81	14.53	14.53	852348
2023-07-13	14.79	15.02	14.74	14.85	662735
2023-07-14	14.86	14.86	14.60	14.70	340665
2023-07-17	14.46	14.59	14.34	14.56	777367
2023-07-18	14.54	14.66	14.37	14.37	378495
2023-07-19	14.40	14.55	14.28	14.40	334516
2023-07-20	14.50	14.56	14.33	14.53	563945
2023-07-21	14.81	15.01	14.79	14.81	380871
2023-07-24	14.77	15.18	14.74	15.00	795128
2023-07-25	15.19	15.23	14.84	15.00	431081
2023-07-26	15.14	15.54	15.12	15.53	1052292
2023-07-27	15.56	15.57	15.12	15.13	819654
2023-07-28	15.33	15.38	15.25	15.29	285074
2023-07-31	15.29	15.39	15.06	15.10	620476
2023-08-01	15.01	15.33	14.76	14.96	908900
2023-08-02	15.03	15.07	14.89	14.93	835812
2023-08-03	14.72	14.77	14.39	14.54	461061
2023-08-04	14.62	15.09	14.59	14.80	375531
2023-08-07	14.85	14.85	14.59	14.65	364794
2023-08-08	14.66	14.94	14.57	14.90	525329
2023-08-09	14.96	15.11	14.89	14.96	687470
2023-08-10	15.13	15.42	15.13	15.18	403245
2023-08-11	15.19	15.30	15.08	15.15	412968
2023-08-14	15.11	15.12	14.90	15.02	320997
2023-08-15	14.96	15.09	14.91	14.92	198382
2023-08-16	15.01	15.19	14.95	14.99	378339
2023-08-17	15.04	15.09	14.77	14.81	431085
2023-08-18	14.78	15.10	14.78	15.04	206325
2023-08-21	14.85	14.86	14.59	14.62	316615
2023-08-22	14.81	14.96	14.79	14.91	330873
2023-08-23	14.93	15.15	14.87	15.10	278607
2023-08-24	15.02	15.12	14.96	15.06	170192
2023-08-25	15.08	15.19	14.98	15.15	293762
2023-08-28	15.05	15.05	14.86	14.97	225149
2023-08-29	15.06	15.47	15.00	15.47	225483
2023-08-30	15.39	15.40	15.13	15.21	422607
2023-08-31	15.08	15.11	14.65	14.66	396550
2023-09-01	15.04	15.05	14.61	14.77	620105
2023-09-05	14.54	14.66	14.37	14.46	349682
2023-09-06	14.48	14.66	14.45	14.48	162403
2023-09-07	14.42	14.68	14.37	14.60	392517
2023-09-08	14.62	14.67	14.48	14.58	215839
2023-09-11	14.71	14.93	14.68	14.89	231358
2023-09-12	14.90	15.17	14.88	15.11	233791
2023-09-13	15.17	15.33	15.17	15.27	310235
2023-09-14	15.38	15.47	15.33	15.42	326330
2023-09-15	15.39	15.52	15.29	15.30	396934
2023-09-18	15.52	15.76	15.46	15.68	334592
2023-09-19	16.00	16.01	15.73	15.78	303524
2023-09-20	15.95	16.00	15.70	15.78	530206
2023-09-21	15.41	15.49	15.22	15.38	293742
2023-09-22	15.30	15.48	15.19	15.41	319608
2023-09-25	15.31	15.49	15.31	15.47	255096
2023-09-26	15.44	15.54	15.25	15.25	184015
2023-09-27	15.19	15.19	14.75	14.70	248244
2023-09-28	14.80	14.90	14.72	14.84	249735
2023-09-29	14.95	15.03	14.82	14.90	197881
2023-10-02	14.92	14.93	14.62	14.73	352474
2023-10-03	14.72	14.79	14.33	14.42	305069
2023-10-04	14.49	14.61	14.37	14.50	458906
2023-10-05	14.55	14.71	14.43	14.67	385336
2023-10-06	14.58	14.75	14.37	14.65	305011
2023-10-09	14.63	14.90	14.54	14.85	403101
2023-10-10	15.14	15.29	15.06	15.14	384382
2023-10-11	15.21	15.23	14.94	15.10	475799
2023-10-12	15.08	15.10	14.86	14.93	164732
2023-10-13	15.10	15.21	14.93	15.00	602217
2023-10-16	15.12	15.48	15.11	15.46	317833
2023-10-17	15.35	15.53	15.31	15.37	459388
2023-10-18	15.30	15.50	15.17	15.24	351898
2023-10-19	15.23	15.53	15.18	15.29	211674
2023-10-20	15.30	15.37	15.14	15.15	209749
2023-10-23	15.08	15.32	15.00	15.10	278805
2023-10-24	15.20	15.37	15.16	15.32	209103
2023-10-25	15.40	15.43	15.12	15.12	508180
2023-10-26	15.34	15.49	15.33	15.43	451455
2023-10-27	15.56	15.66	14.92	15.00	492145
2023-10-30	15.15	15.21	14.84	14.91	232973
2023-10-31	14.83	15.19	14.77	15.09	396886
2023-11-01	15.54	15.98	15.36	15.96	578896
2023-11-02	16.00	16.30	15.98	16.24	412763
2023-11-03	16.45	16.61	16.25	16.28	423162
2023-11-06	16.28	16.44	16.26	16.41	469469
2023-11-07	16.94	17.15	16.83	17.07	479909
2023-11-08	17.61	17.72	17.40	17.63	629644
2023-11-09	17.50	17.75	17.32	17.55	619212
2023-11-10	17.61	17.86	17.55	17.66	418614
2023-11-13	17.41	17.73	17.31	17.52	908845
2023-11-14	17.89	18.03	17.59	17.66	449366
2023-11-15	17.70	17.80	17.58	17.75	240609
2023-11-16	17.54	17.61	17.28	17.40	1190282
2023-11-17	16.80	17.04	16.77	16.91	640368
2023-11-20	16.93	17.04	16.87	17.00	556231
2023-11-21	16.92	17.14	16.90	17.11	874050
2023-11-22	17.27	17.35	17.03	17.13	324440
2023-11-24	17.19	17.49	17.12	17.48	455572
2023-11-27	17.72	17.72	17.17	17.20	634730
2023-11-28	17.26	17.64	17.21	17.55	595923
2023-11-29	17.37	17.57	17.37	17.42	315172
2023-11-30	17.35	17.67	17.28	17.63	328356
2023-12-01	17.51	17.79	17.46	17.75	357764
2023-12-04	17.56	17.67	17.49	17.53	341094
2023-12-05	17.51	17.88	17.50	17.85	458854
2023-12-06	18.11	18.25	18.07	18.17	505755
2023-12-07	17.88	18.03	17.66	17.98	298411
2023-12-08	17.97	18.23	17.96	18.16	340643
2023-12-11	18.26	18.29	18.10	18.18	442718
2023-12-12	18.12	18.15	18.00	18.05	314962
2023-12-13	18.11	18.68	18.07	18.59	638848
2023-12-14	18.77	18.94	18.67	18.82	552986
2023-12-15	18.64	18.65	18.14	18.22	339592
2023-12-18	18.28	18.70	18.16	18.68	1154975
2023-12-19	18.81	18.86	18.61	18.77	391710
2023-12-20	18.66	18.72	18.43	18.46	302506
2023-12-21	18.54	18.63	18.33	18.16	418474
2023-12-22	18.25	18.42	18.18	18.34	285348
2023-12-26	18.44	18.58	18.32	18.54	151492
2023-12-27	18.47	18.63	18.42	18.59	326208
2023-12-28	18.51	18.66	18.41	18.48	180847
2023-12-29	18.49	18.52	18.28	18.47	196874
2024-01-02	18.28	18.34	18.01	18.09	750799
2024-01-03	18.01	18.21	17.97	18.04	468266
2024-01-04	17.69	17.84	17.64	17.77	278716
2024-01-05	17.79	17.84	17.61	17.63	237155
2024-01-08	17.71	17.83	17.67	17.80	302390
2024-01-09	17.68	17.79	17.59	17.66	355913
2024-01-10	17.68	17.78	17.60	17.67	417167
2024-01-11	17.68	17.69	17.39	17.49	546301
2024-01-12	17.66	17.84	17.61	17.84	424056
2024-01-16	17.61	17.61	17.34	17.48	384297
2024-01-17	17.58	17.78	17.58	17.72	564813
2024-01-18	17.60	17.77	17.56	17.71	548964
2024-01-19	17.62	17.91	17.62	17.90	480501
2024-01-22	17.71	17.87	17.44	17.62	383245
2024-01-23	17.67	17.71	17.47	17.71	372059
2024-01-24	17.76	17.82	17.60	17.68	436097
2024-01-25	17.58	17.74	17.52	17.74	236703
2024-01-26	17.80	17.91	17.76	17.84	287093
2024-01-29	17.75	17.79	17.61	17.78	264150
2024-01-30	17.59	17.59	17.40	17.46	654635
2024-01-31	17.50	17.76	17.48	17.58	557566
2024-02-01	17.69	18.04	17.64	18.04	331346
2024-02-02	17.88	17.92	17.71	17.83	265219
2024-02-05	17.96	18.06	17.70	18.00	508650
2024-02-06	18.31	18.40	18.21	18.33	383398
2024-02-07	18.51	18.60	18.07	18.37	489964
2024-02-08	18.57	18.66	18.41	18.41	418242
2024-02-09	18.39	18.58	18.27	18.58	392561
2024-02-12	18.72	18.89	18.61	18.73	391527
2024-02-13	18.74	18.77	18.28	18.35	379755
2024-02-14	18.60	18.69	18.37	18.51	588772
2024-02-15	18.34	18.52	18.20	18.27	374198
2024-02-16	17.87	17.92	17.43	17.65	800141
2024-02-20	17.76	17.89	17.71	17.86	719882
2024-02-21	17.85	18.09	17.85	18.08	494480
2024-02-22	18.33	18.79	18.32	18.73	529259
2024-02-23	18.51	18.59	18.32	18.40	380445
2024-02-26	18.41	18.51	18.27	18.48	397956
2024-02-27	18.66	19.14	18.63	19.03	646840
2024-02-28	19.08	19.13	18.94	19.01	333127
2024-02-29	18.79	18.79	18.07	18.49	921644
2024-03-01	18.45	18.67	18.39	18.64	552171
2024-03-04	18.33	18.52	18.27	18.41	601647
2024-03-05	18.31	18.34	18.06	18.09	447143
2024-03-06	18.25	18.49	18.09	18.33	386904
2024-03-07	18.57	18.86	18.54	18.77	708812
2024-03-08	18.81	19.05	18.75	18.97	610807
2024-03-11	18.89	19.02	18.40	18.42	557736
2024-03-12	18.42	18.72	18.25	18.54	632117
2024-03-13	18.48	18.72	18.48	18.60	276207
2024-03-14	18.68	19.12	18.67	18.85	574715
2024-03-15	18.97	18.97	18.52	18.54	332790
2024-03-18	18.56	18.60	18.41	18.47	347024
2024-03-19	18.26	18.36	18.09	18.21	334494
2024-03-20	18.23	18.34	18.16	18.31	358306
2024-03-21	18.33	18.43	18.26	18.32	382559
2024-03-22	18.21	18.31	18.18	18.26	265244
2024-03-25	18.25	18.25	18.07	18.09	722637
2024-03-26	18.21	18.32	18.10	18.16	409200
2024-03-27	18.13	18.18	17.98	17.95	483509
2024-03-28	17.77	17.82	17.62	17.75	592275
2024-04-01	17.84	17.88	17.56	17.59	286069
2024-04-02	17.61	17.68	17.48	17.61	281221
2024-04-03	17.60	17.92	17.47	17.90	324826
2024-04-04	18.14	18.70	18.14	18.46	496848
2024-04-05	18.53	18.55	18.19	18.34	384989
2024-04-08	18.25	18.50	18.19	18.41	346868
2024-04-09	18.55	18.78	18.55	18.16	366071
2024-04-10	18.04	18.07	17.48	17.55	423439
2024-04-11	17.18	17.37	17.13	17.16	336117
2024-04-12	16.86	16.91	16.64	16.87	527927
2024-04-15	16.77	16.79	16.60	16.68	519785
2024-04-16	16.47	16.55	16.36	16.40	526193
2024-04-17	16.44	16.58	16.31	16.45	381772
2024-04-18	16.50	16.50	16.17	16.37	398462
2024-04-19	16.41	16.73	16.41	16.67	520752
2024-04-22	16.73	16.85	16.64	16.79	287855
2024-04-23	16.65	16.92	16.59	16.84	247231
2024-04-24	16.67	16.92	16.59	16.86	434748
2024-04-25	16.70	16.96	16.68	16.86	366829
2024-04-26	17.04	17.21	16.98	17.09	363067
2024-04-29	17.13	17.40	17.12	17.21	260119
2024-04-30	16.98	17.14	16.89	17.03	319867
2024-05-01	17.10	17.24	16.96	17.12	212276
2024-05-02	17.42	17.74	17.34	17.69	503050
2024-05-03	18.07	18.28	17.93	18.20	593897
2024-05-06	18.16	18.39	18.12	18.25	372694
2024-05-07	18.05	18.05	17.14	17.14	885705
2024-05-08	16.73	16.99	16.68	16.89	424350
2024-05-09	16.76	16.76	16.19	16.39	631548
2024-05-10	16.48	16.53	16.21	16.23	359944
2024-05-13	16.31	16.55	16.26	16.30	499397
2024-05-14	16.51	16.76	16.37	16.38	419101
2024-05-15	16.47	16.73	16.38	16.63	346730
2024-05-16	16.70	16.99	16.70	16.94	525650
2024-05-17	16.90	17.06	16.90	16.93	458829
2024-05-20	16.78	16.78	16.37	16.48	553857
2024-05-21	16.40	16.49	16.15	16.24	515475
2024-05-22	16.25	16.43	16.16	16.39	458575
2024-05-23	16.45	16.47	15.98	15.98	361793
2024-05-24	16.10	16.18	15.94	15.97	641260
2024-05-28	16.00	16.11	15.84	16.00	467726
2024-05-29	15.76	15.90	15.70	15.71	404634
2024-05-30	15.75	15.90	15.68	15.84	248807
2024-05-31	15.25	15.32	14.99	15.23	1093219
2024-06-03	15.25	15.38	15.15	15.23	465317
2024-06-04	15.08	15.38	15.08	15.38	358808
2024-06-05	15.47	15.64	15.37	15.49	393739
2024-06-06	15.53	15.74	15.53	15.63	235233
2024-06-07	15.41	15.45	15.12	15.21	374225
2024-06-10	15.02	15.08	14.85	14.89	333331
2024-06-11	14.93	15.09	14.90	14.99	293486
2024-06-12	14.91	14.91	14.47	14.59	506628
2024-06-13	14.56	14.70	14.47	14.56	358001
2024-06-14	14.52	14.83	14.49	14.81	321046
2024-06-17	14.56	14.56	14.27	14.41	355834
2024-06-18	14.30	14.66	14.27	14.51	299252
2024-06-20	14.53	14.67	14.38	14.40	301762
2024-06-21	14.42	14.61	14.42	14.56	501547
2024-06-24	14.64	14.88	14.60	14.69	379450
2024-06-25	14.43	14.64	14.43	14.64	456832
2024-06-26	14.26	14.59	14.16	14.40	378010
2024-06-27	14.35	14.57	14.31	14.52	790237
2024-06-28	14.33	14.37	14.15	14.32	566656
2024-07-01	14.17	14.47	14.12	14.31	634515
2024-07-02	14.11	14.23	13.84	14.05	675282
2024-07-03	14.23	14.44	14.20	14.38	311417
2024-07-05	14.43	14.55	14.26	14.52	608309
2024-07-08	14.31	14.56	14.20	14.53	332722
2024-07-09	14.64	14.88	14.62	14.64	334892
2024-07-10	14.88	14.98	14.69	14.90	413200
2024-07-11	15.00	15.50	14.99	15.44	799248
2024-07-12	15.44	15.67	15.43	15.58	497881
2024-07-15	15.56	15.58	15.25	15.28	344636
2024-07-16	15.53	15.71	15.38	15.39	516438
2024-07-17	15.49	15.64	15.46	15.53	544929
2024-07-18	15.28	15.35	14.99	15.01	408115
2024-07-19	15.18	15.21	14.92	14.93	548284
2024-07-22	15.04	15.27	15.02	15.22	401668
2024-07-23	15.15	15.15	14.85	14.88	220637
2024-07-24	14.74	14.89	14.70	14.74	765260
2024-07-25	14.74	14.78	14.54	14.54	507009
2024-07-26	14.54	14.56	14.35	14.35	888625
2024-07-29	14.46	14.52	14.15	14.33	541311
2024-07-30	14.30	14.55	14.14	14.51	663491
2024-07-31	14.75	15.40	14.75	15.36	1108476
2024-08-01	15.24	15.43	15.19	15.30	631279
2024-08-02	15.37	15.65	15.33	15.44	416741
2024-08-05	14.90	15.16	14.89	14.99	508830
2024-08-06	15.05	15.28	15.01	15.15	584448
2024-08-07	15.42	15.66	15.38	15.47	644656
2024-08-08	15.34	15.63	15.17	15.58	372065
2024-08-09	15.93	16.00	15.79	15.94	343968
2024-08-12	16.16	16.23	15.99	16.05	365371
2024-08-13	16.21	16.44	16.19	16.40	428414
2024-08-14	16.52	16.70	16.47	16.57	437066
2024-08-15	16.57	16.70	16.37	16.40	464549
2024-08-16	16.62	16.83	16.55	16.73	419378
2024-08-19	16.79	17.01	16.74	16.91	525041
2024-08-20	16.76	16.86	16.71	16.72	422653
2024-08-21	16.85	16.85	16.60	16.71	420079
2024-08-22	16.27	16.42	16.11	16.15	495782
2024-08-23	16.27	16.69	16.20	16.59	291904
2024-08-26	16.38	16.52	16.35	16.40	197576
2024-08-27	16.31	16.44	16.29	16.31	218251
2024-08-28	16.10	16.36	16.00	16.28	313827
2024-08-29	16.08	16.08	15.82	15.99	276052
2024-08-30	15.55	15.92	15.51	15.92	536324
2024-09-03	16.00	16.19	15.98	16.04	370674
2024-09-04	16.11	16.39	16.11	16.32	254769
2024-09-05	16.57	16.70	16.51	16.69	449063
2024-09-06	16.86	16.91	16.48	16.49	280343
2024-09-09	16.30	16.41	16.19	16.25	515180
2024-09-10	16.27	16.31	16.13	16.15	238397
2024-09-11	16.23	16.34	16.10	16.27	332135
2024-09-12	16.16	16.29	16.09	16.26	255187
2024-09-13	16.50	16.64	16.48	16.54	511655
2024-09-16	16.80	16.96	16.78	16.90	337429
2024-09-17	16.89	16.96	16.77	16.94	514823
2024-09-18	17.03	17.32	17.01	17.17	354823
2024-09-19	17.23	17.23	16.99	17.00	1168051
2024-09-20	17.19	17.29	16.93	16.95	534026
2024-09-23	16.85	16.94	16.78	16.90	390522
2024-09-24	17.31	17.36	17.19	17.31	324275
2024-09-25	17.36	17.42	17.14	17.16	442952
2024-09-26	17.24	17.33	17.16	17.19	417524
2024-09-27	17.30	17.40	17.22	17.17	1695792
2024-09-30	17.28	17.43	17.14	17.22	455150
2024-10-01	17.20	17.22	16.96	17.02	407616
2024-10-02	17.20	17.26	17.08	17.19	556580
2024-10-03	16.86	16.88	16.43	16.54	537556
2024-10-04	16.46	16.51	16.26	16.31	439176
2024-10-07	16.28	16.32	15.93	15.94	303926
2024-10-08	15.81	16.00	15.81	15.90	561670
2024-10-09	15.53	15.66	15.46	15.55	602304
2024-10-10	15.45	15.53	15.39	15.47	414381
2024-10-11	15.16	15.31	15.11	15.20	605669
2024-10-14	15.16	15.26	15.08	15.21	664230
2024-10-15	15.11	15.30	15.05	15.26	510682
2024-10-16	15.09	15.63	15.07	15.56	401685
2024-10-17	15.42	15.56	15.38	15.54	299076
2024-10-18	15.62	15.63	15.33	15.42	327257
2024-10-21	15.40	15.51	15.28	15.29	287322
2024-10-22	15.11	15.17	15.00	15.07	413321
2024-10-23	15.01	15.14	14.96	15.12	311780
2024-10-24	15.06	15.25	15.04	15.22	387614
2024-10-25	15.11	15.13	14.80	14.80	447078
2024-10-28	15.08	15.24	14.90	15.16	1823620
2024-10-29	15.21	15.34	14.24	14.29	1267319
2024-10-30	14.35	14.50	14.31	14.39	724934
2024-10-31	14.27	14.47	14.24	14.30	425361
2024-11-01	14.22	14.32	14.12	14.15	559239
2024-11-04	14.43	14.53	14.23	14.36	820424
2024-11-05	14.12	14.20	13.74	14.09	856174
2024-11-06	13.85	14.27	13.83	14.26	545135
2024-11-07	14.33	14.34	13.95	14.11	768452
2024-11-08	13.89	14.01	13.79	13.91	543015
2024-11-11	14.18	14.41	14.16	14.35	724670
2024-11-12	14.18	14.36	14.16	14.30	584152
2024-11-13	14.23	14.28	14.05	14.12	501412
2024-11-14	14.33	14.38	14.22	14.24	614900
2024-11-15	14.26	14.38	14.16	14.17	232987
2024-11-18	14.35	14.47	14.25	14.26	548065
2024-11-19	14.25	14.26	14.13	14.18	292693
2024-11-20	14.09	14.20	14.08	14.09	289494
2024-11-21	13.77	13.88	13.68	13.69	455542
2024-11-22	13.83	13.90	13.74	13.90	314219
2024-11-25	13.95	14.08	13.89	14.05	568370
2024-11-26	14.04	14.14	14.00	14.05	272193
2024-11-27	14.10	14.20	13.68	13.68	462119
2024-11-29	12.69	13.01	12.60	12.90	491238
2024-12-02	12.95	13.15	12.89	12.94	723900
2024-12-03	12.90	13.12	12.86	13.08	512304
2024-12-04	13.09	13.31	13.02	13.18	581667
2024-12-05	13.50	13.60	13.32	13.38	482437
2024-12-06	13.38	13.42	13.07	13.24	376490
2024-12-09	13.12	13.20	12.76	12.78	684946
2024-12-10	13.17	13.19	12.96	13.05	429889
2024-12-11	13.14	13.50	12.98	13.26	638384
2024-12-12	13.15	13.16	12.62	12.71	632240
2024-12-13	12.65	12.77	12.55	12.60	505258
2024-12-16	12.52	12.66	12.37	12.37	247428
2024-12-17	12.21	12.48	12.21	12.33	892929
2024-12-18	12.03	12.10	11.76	11.82	754029
2024-12-19	12.09	12.18	11.99	12.04	612040
2024-12-20	12.15	12.27	12.08	12.23	576561
2024-12-23	12.16	12.17	11.99	12.04	525211
2024-12-24	12.01	12.08	12.00	12.08	61865
2024-12-26	11.88	12.00	11.78	11.81	494936
2024-12-27	11.69	11.85	11.66	11.63	463626
2024-12-30	11.80	11.80	11.61	11.71	375466
2024-12-31	11.71	11.82	11.56	11.76	226157
2025-01-02	11.63	11.86	11.59	11.84	370999
2025-01-03	11.82	11.82	11.61	11.61	252588
2025-01-06	11.78	11.93	11.72	11.86	247615
2025-01-07	12.11	12.21	12.03	12.11	889196
2025-01-08	12.02	12.08	11.91	11.97	470321
2025-01-10	11.58	11.58	11.32	11.42	668845
2025-01-13	11.36	11.50	11.34	11.49	762127
2025-01-14	11.42	11.64	11.42	11.61	337367
2025-01-15	11.82	12.10	11.73	12.07	413258
2025-01-16	12.09	12.19	11.98	12.01	340701
2025-01-17	12.17	12.29	12.15	12.16	626074
2025-01-21	12.38	12.56	12.27	12.52	739500
2025-01-22	12.74	13.03	12.74	12.95	838186
2025-01-23	12.99	13.08	12.88	12.99	745674
2025-01-24	12.96	13.01	12.70	12.73	624599
2025-01-27	13.11	13.41	12.92	13.39	519741
2025-01-28	13.29	13.40	13.10	13.19	460615
2025-01-29	13.15	13.25	13.06	13.23	401407
2025-01-30	13.28	13.42	13.25	13.34	758397
2025-01-31	13.59	13.59	13.23	13.24	1493538
2025-02-03	13.19	13.59	13.10	13.57	1079219
2025-02-04	13.58	13.75	13.52	13.75	381501
2025-02-05	13.48	13.55	13.31	13.39	812983
2025-02-06	13.50	13.55	13.20	13.39	712619
2025-02-07	13.45	13.56	13.37	13.43	472170
2025-02-10	13.72	13.72	13.52	13.54	512326
2025-02-11	14.33	14.77	14.27	14.72	918094
2025-02-12	14.56	15.05	14.56	14.98	829070
2025-02-13	15.05	15.12	14.93	15.11	1157915
2025-02-14	15.14	15.35	15.00	15.21	1233145
2025-02-18	15.36	15.46	15.16	15.18	571400
2025-02-19	15.05	15.17	14.91	15.01	704022
2025-02-20	15.00	15.09	14.89	14.93	723800
2025-02-21	14.93	15.01	14.83	14.92	498771
2025-02-24	15.03	15.04	14.71	14.76	532862
2025-02-25	14.84	14.94	14.75	14.89	562102
2025-02-26	14.00	14.24	13.94	14.09	707993
2025-02-27	14.02	14.33	14.01	14.18	377431
2025-02-28	13.98	14.06	13.65	13.82	833177
2025-03-03	13.99	14.22	13.95	14.00	327111
2025-03-04	13.85	14.01	13.78	13.97	287240
2025-03-05	14.12	14.17	13.99	14.11	551827
2025-03-06	14.15	14.22	14.00	14.18	385070
2025-03-07	14.28	14.57	14.24	14.54	569849
2025-03-10	14.34	14.77	14.34	14.58	476321
2025-03-11	14.39	14.48	14.09	14.24	471654
2025-03-12	14.21	14.53	14.21	14.48	545669
2025-03-13	14.24	14.64	14.18	14.59	385568
2025-03-14	14.93	15.07	14.84	14.99	387652
2025-03-17	15.04	15.27	14.93	15.15	428606
2025-03-18	15.15	15.17	14.99	15.07	595185
2025-03-19	15.14	15.24	14.95	15.13	444137
2025-03-20	15.17	15.21	14.91	14.97	515945
2025-03-21	14.89	15.13	14.89	15.10	325583
2025-03-24	15.00	15.10	14.95	15.01	353887
2025-03-25	15.08	15.33	15.04	15.13	859468
2025-03-26	15.10	15.46	15.10	15.40	509879
2025-03-27	15.30	15.60	15.28	15.59	462986
2025-03-28	15.54	15.59	15.35	15.43	234096
2025-03-31	15.44	15.72	15.43	15.65	736753
2025-04-01	15.63	15.96	15.63	15.90	507902
2025-04-02	16.06	16.06	15.87	15.96	639175
2025-04-03	16.30	16.72	16.30	16.33	657774
2025-04-04	15.78	15.84	15.14	15.21	720637
2025-04-07	14.46	15.12	14.46	14.59	670051
2025-04-08	14.81	14.99	14.45	14.53	559175
2025-04-09	14.43	15.29	14.33	14.54	744542
2025-04-10	14.39	14.62	14.18	14.45	622211
2025-04-11	14.61	14.85	14.46	14.82	659430
2025-04-14	14.84	15.02	14.80	14.94	469005
2025-04-15	14.91	15.01	14.81	14.96	661689
2025-04-16	14.73	15.10	14.67	14.90	379877
2025-04-17	15.01	15.40	14.97	15.37	244570
2025-04-21	15.42	15.45	15.22	15.31	198709
2025-04-22	15.52	15.72	15.52	15.61	169136
2025-04-23	15.86	16.03	15.78	15.92	562811
2025-04-24	16.14	16.41	16.08	16.33	195695
2025-04-25	16.25	16.46	16.06	16.24	443585
2025-04-28	16.32	16.48	16.32	16.47	181511
2025-04-29	16.49	16.80	16.46	16.61	319283
2025-04-30	16.75	16.80	16.47	16.68	321528
2025-05-01	16.72	16.72	16.36	16.53	196237
2025-05-02	16.59	16.72	16.53	16.58	194919
2025-05-05	16.60	16.63	16.21	16.25	249163
2025-05-06	16.65	17.39	16.65	17.38	389489
2025-05-07	17.62	17.62	17.37	17.41	368538
2025-05-08	17.61	17.68	17.13	17.17	317574
2025-05-09	17.24	17.33	17.16	17.16	229875
2025-05-12	16.94	16.96	16.72	16.80	381884
2025-05-13	17.05	17.40	16.93	17.39	358305
2025-05-14	17.78	17.83	17.63	17.76	332038
2025-05-15	17.68	17.68	17.22	17.31	421141
2025-05-16	17.26	17.48	17.26	17.40	217850
2025-05-19	17.00	17.46	16.97	17.31	249892
2025-05-20	17.19	17.45	17.14	17.42	314892
2025-05-21	17.60	17.68	17.36	17.51	282082
2025-05-22	17.12	17.33	16.98	16.95	365411
2025-05-23	16.69	17.02	16.64	16.97	272787
2025-05-27	17.22	17.47	17.22	17.31	283609
2025-05-28	17.15	17.33	17.09	17.32	282580
2025-05-29	17.38	17.39	17.10	17.15	369944
2025-05-30	16.97	17.11	16.82	17.01	515856
2025-06-02	17.29	17.39	17.07	17.23	325882
2025-06-03	17.37	17.56	17.18	17.53	261335
2025-06-04	17.87	18.29	17.86	18.10	560214
2025-06-05	17.99	18.17	17.77	17.88	475292
2025-06-06	17.95	18.03	17.63	17.94	346290
2025-06-09	17.87	17.97	17.68	17.80	697592
2025-06-10	18.04	18.16	17.98	18.08	392385
2025-06-11	18.41	18.99	18.41	18.83	2253915
2025-06-12	18.76	18.93	18.70	18.91	333018
2025-06-13	18.50	18.69	18.36	18.59	307565
2025-06-16	18.78	19.20	18.77	19.09	386340
2025-06-17	19.11	19.15	18.86	19.11	423490
2025-06-18	19.22	19.39	19.11	19.24	500319
2025-06-20	19.41	19.53	19.28	19.38	384213
2025-06-23	19.25	19.29	19.02	19.23	518056
2025-06-24	19.43	19.43	19.14	19.21	319801
2025-06-25	18.79	18.89	18.57	18.63	653868
2025-06-26	18.75	19.73	18.74	19.56	1417033
2025-06-27	19.54	19.66	19.37	19.45	322252
2025-06-30	19.45	20.16	19.45	20.11	542067

Explore More About TIMB

Coins representing dividend payouts and trends

TIMB Dividend History

Discover TIM S.A. American'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

TIMB Stock Split History

Discover TIM S.A. American'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

TIMB Historical Prices

Explore TIM S.A. American's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics