BCE Historical Prices

Summary

Key Stock Metrics

20.28

(April 9, 2025)

52-Week Low

36.17

(September 18, 2024)

52-Week High

137.50

(March 27, 2000)

All-Time High

24.35

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	17.44	17.56	17.44	17.56	445998
1993-10-28	17.44	17.69	17.38	17.63	598598
1993-10-29	17.63	17.69	17.56	17.63	213399
1993-11-01	17.69	17.69	17.56	17.69	346199
1993-11-02	17.63	17.81	17.63	17.69	503599
1993-11-03	17.75	17.81	17.63	17.75	490399
1993-11-04	17.69	17.75	17.50	17.50	1017798
1993-11-05	17.50	17.56	17.38	17.56	475999
1993-11-08	17.50	17.56	17.44	17.50	302198
1993-11-09	17.50	17.63	17.44	17.50	314798
1993-11-10	17.50	17.56	17.44	17.50	267399
1993-11-11	17.44	17.44	17.31	17.44	249999
1993-11-12	17.50	17.63	17.44	17.50	207199
1993-11-15	17.44	17.44	17.31	17.38	156399
1993-11-16	17.38	17.44	17.31	17.38	180399
1993-11-17	17.38	17.38	17.25	17.38	311198
1993-11-18	17.38	17.56	17.31	17.44	295199
1993-11-19	17.38	17.38	17.19	17.31	241199
1993-11-22	17.31	17.31	17.13	17.31	156999
1993-11-23	17.31	17.38	17.25	17.38	101998
1993-11-24	17.31	17.31	17.19	17.25	405998
1993-11-26	17.31	17.31	17.25	17.31	94799
1993-11-29	17.31	17.31	17.19	17.25	155198
1993-11-30	17.19	17.19	17.06	17.13	91798
1993-12-01	17.06	17.19	17.00	17.06	209999
1993-12-02	17.00	17.25	17.00	17.25	192398
1993-12-03	17.44	17.44	17.31	17.38	366199
1993-12-06	17.38	17.50	17.38	17.50	870798
1993-12-07	17.50	17.56	17.44	17.56	282799
1993-12-08	17.56	17.69	17.56	17.63	378198
1993-12-09	17.44	17.50	17.25	17.31	217398
1993-12-10	17.31	17.31	17.25	17.31	98598
1993-12-13	17.31	17.31	17.25	17.31	79599
1993-12-14	17.25	17.25	17.06	17.13	301598
1993-12-15	17.13	17.19	17.06	17.19	1369400
1993-12-16	17.19	17.19	16.94	16.94	66599
1993-12-17	16.94	16.94	16.75	16.81	675399
1993-12-20	16.75	16.75	16.63	16.75	100999
1993-12-21	16.75	16.75	16.69	16.75	350199
1993-12-22	16.81	17.00	16.81	17.00	328199
1993-12-23	17.13	17.25	17.13	17.19	116598
1993-12-27	17.25	17.31	17.19	17.25	83998
1993-12-28	17.19	17.25	17.19	17.25	64198
1993-12-29	17.19	17.44	17.19	17.44	156799
1993-12-30	17.38	17.44	17.31	17.38	139799
1993-12-31	17.38	17.50	17.38	17.44	42999
1994-01-03	17.44	17.50	17.38	17.50	229798
1994-01-04	17.44	17.44	17.38	17.44	484799
1994-01-05	17.44	17.44	17.13	17.25	593598
1994-01-06	17.25	17.31	17.19	17.25	310598
1994-01-07	17.25	17.44	17.25	17.44	455199
1994-01-10	17.44	17.56	17.44	17.50	1026199
1994-01-11	17.50	17.50	17.38	17.44	803199
1994-01-12	17.50	17.56	17.50	17.56	540399
1994-01-13	17.50	17.56	17.44	17.56	347399
1994-01-14	17.56	17.63	17.44	17.63	885999
1994-01-17	17.63	17.94	17.63	17.94	270799
1994-01-18	18.00	18.13	17.94	18.00	362599
1994-01-19	18.06	18.19	18.00	18.13	371398
1994-01-20	18.06	18.13	18.00	18.06	828598
1994-01-21	18.13	18.13	17.94	17.94	1524199
1994-01-24	18.00	18.00	17.88	17.94	339199
1994-01-25	17.88	17.88	17.69	17.81	934599
1994-01-26	17.81	17.94	17.75	17.94	395799
1994-01-27	17.94	18.06	17.81	17.88	113798
1994-01-28	17.88	17.88	17.69	17.88	73598
1994-01-31	18.00	18.19	18.00	18.13	487199
1994-02-01	18.13	18.19	18.00	18.13	227598
1994-02-02	18.06	18.31	18.06	18.25	259199
1994-02-03	18.25	18.31	18.19	18.25	331398
1994-02-04	18.25	18.25	17.75	17.81	346199
1994-02-07	17.69	17.94	17.63	17.75	286998
1994-02-08	17.81	17.81	17.63	17.75	315599
1994-02-09	17.75	17.88	17.69	17.88	91199
1994-02-10	17.94	18.00	17.81	17.94	297199
1994-02-11	17.88	17.88	17.75	17.81	71399
1994-02-14	17.81	17.81	17.63	17.75	107199
1994-02-15	17.75	17.75	17.69	17.75	90599
1994-02-16	17.69	17.81	17.69	17.75	216999
1994-02-17	17.88	18.00	17.88	18.00	219799
1994-02-18	18.06	18.06	17.81	17.88	104198
1994-02-22	17.88	18.13	17.81	18.13	305798
1994-02-23	18.19	18.31	18.13	18.19	293398
1994-02-24	18.13	18.13	17.81	17.81	272999
1994-02-25	17.88	17.94	17.81	17.81	351799
1994-02-28	17.88	18.06	17.88	18.06	440398
1994-03-01	18.00	18.13	17.94	18.06	196399
1994-03-02	17.94	17.94	17.75	17.94	1182399
1994-03-03	17.94	18.06	17.94	18.06	363999
1994-03-04	18.13	18.56	18.13	18.44	802198
1994-03-07	18.50	19.06	18.50	18.94	673198
1994-03-08	18.94	19.19	18.88	19.06	829798
1994-03-09	19.00	19.06	18.88	18.88	667199
1994-03-10	18.88	18.88	18.63	18.69	464999
1994-03-11	18.69	18.75	18.63	18.75	461399
1994-03-14	18.75	18.94	18.75	18.94	1600399
1994-03-15	18.94	19.13	18.94	19.13	885198
1994-03-16	19.13	19.31	19.13	19.19	494398
1994-03-17	19.19	19.19	19.00	19.06	791599
1994-03-18	19.00	19.06	18.94	19.00	156598
1994-03-21	19.00	19.06	18.81	18.81	691599
1994-03-22	18.81	19.00	18.81	19.00	746998
1994-03-23	19.06	19.38	19.00	19.25	672598
1994-03-24	19.19	19.25	18.94	18.94	318198
1994-03-25	18.94	18.94	18.56	18.63	374198
1994-03-28	18.63	18.69	18.38	18.63	308999
1994-03-29	18.63	18.63	18.25	18.25	214999
1994-03-30	18.25	18.31	17.94	18.06	292999
1994-03-31	18.06	18.13	17.88	18.06	543799
1994-04-04	17.81	17.81	17.56	17.69	228398
1994-04-05	17.81	18.06	17.81	18.00	415598
1994-04-06	18.00	18.13	18.00	18.13	84599
1994-04-07	18.13	18.13	18.00	18.13	60799
1994-04-08	18.13	18.19	18.00	18.00	71598
1994-04-11	18.00	18.06	17.88	17.94	135599
1994-04-12	18.00	18.13	17.94	18.13	162198
1994-04-13	18.19	18.19	18.00	18.13	624198
1994-04-14	18.13	18.13	17.94	17.94	128799
1994-04-15	17.88	18.00	17.88	17.94	167399
1994-04-18	18.00	18.00	17.75	17.75	157599
1994-04-19	17.69	17.69	17.38	17.56	216999
1994-04-20	17.56	17.63	17.50	17.56	91399
1994-04-21	17.75	17.81	17.69	17.75	960998
1994-04-22	17.81	17.81	17.63	17.69	485198
1994-04-25	17.63	17.69	17.50	17.69	732999
1994-04-26	17.81	17.94	17.69	17.75	690998
1994-04-28	17.81	17.88	17.75	17.81	696199
1994-04-29	17.75	17.88	17.75	17.88	155198
1994-05-02	17.81	17.94	17.81	17.94	48798
1994-05-03	17.88	17.88	17.81	17.81	423998
1994-05-04	17.88	17.88	17.75	17.75	152598
1994-05-05	17.75	17.81	17.56	17.81	126798
1994-05-06	17.75	17.75	17.56	17.56	150599
1994-05-09	17.56	17.56	17.44	17.44	75798
1994-05-10	17.56	17.63	17.50	17.56	50798
1994-05-11	17.56	17.56	17.38	17.38	261999
1994-05-12	17.38	17.38	17.19	17.19	213399
1994-05-13	17.31	17.31	17.13	17.25	131798
1994-05-16	17.25	17.44	17.25	17.38	115798
1994-05-17	17.38	17.56	17.25	17.44	225199
1994-05-18	17.50	17.56	17.38	17.50	385198
1994-05-19	17.56	17.69	17.50	17.69	419399
1994-05-20	17.69	17.69	17.50	17.50	362998
1994-05-23	17.56	17.56	17.44	17.56	183598
1994-05-24	17.56	17.63	17.50	17.50	341399
1994-05-25	17.44	17.50	17.38	17.50	85799
1994-05-26	17.44	17.69	17.44	17.63	61998
1994-05-27	17.63	17.69	17.56	17.63	18398
1994-05-31	17.50	17.69	17.50	17.69	67999
1994-06-01	17.63	17.63	17.50	17.50	200198
1994-06-02	17.56	17.56	17.50	17.56	78598
1994-06-03	17.44	17.75	17.44	17.75	599398
1994-06-06	17.81	17.81	17.75	17.81	142999
1994-06-07	17.75	17.75	17.69	17.75	125999
1994-06-08	17.81	17.81	17.69	17.69	89598
1994-06-09	17.44	17.44	17.31	17.31	63998
1994-06-10	17.38	17.44	17.38	17.44	79998
1994-06-13	17.38	17.38	17.25	17.31	39198
1994-06-14	17.19	17.25	17.06	17.06	106599
1994-06-15	17.06	17.06	16.88	17.00	166998
1994-06-16	16.88	16.94	16.88	16.94	34799
1994-06-17	16.94	16.94	16.63	16.69	193798
1994-06-20	16.69	16.72	16.38	16.38	187598
1994-06-21	16.38	16.38	15.88	16.31	169399
1994-06-22	16.38	16.44	16.19	16.31	298798
1994-06-23	16.31	16.56	16.31	16.38	252999
1994-06-24	16.31	16.31	16.00	16.00	230999
1994-06-27	16.00	16.19	15.94	16.19	222599
1994-06-28	16.25	16.25	16.06	16.13	101599
1994-06-29	16.13	16.38	16.13	16.31	509398
1994-06-30	16.31	16.38	16.13	16.19	99599
1994-07-01	16.19	16.44	16.19	16.44	162798
1994-07-05	16.38	16.38	16.19	16.25	138798
1994-07-06	16.25	16.31	16.19	16.25	253398
1994-07-07	16.25	16.38	16.19	16.38	76799
1994-07-08	16.38	16.44	16.38	16.44	126998
1994-07-11	16.38	16.50	16.38	16.44	93399
1994-07-12	16.50	16.69	16.50	16.69	239598
1994-07-13	16.75	17.00	16.75	17.00	133599
1994-07-14	16.94	17.13	16.94	17.06	298998
1994-07-15	17.06	17.19	17.06	17.06	106198
1994-07-18	17.13	17.25	17.00	17.19	89999
1994-07-19	17.13	17.25	17.13	17.25	62999
1994-07-20	17.25	17.25	17.00	17.06	61599
1994-07-21	17.06	17.06	16.94	17.00	126798
1994-07-22	17.06	17.06	16.94	16.94	210398
1994-07-25	16.94	17.00	16.88	17.00	19198
1994-07-26	17.00	17.13	16.88	16.88	290999
1994-07-27	16.88	16.88	16.69	16.81	214199
1994-07-28	16.81	16.81	16.56	16.63	418398
1994-07-29	16.69	16.75	16.44	16.50	464598
1994-08-01	16.50	16.56	16.50	16.56	65398
1994-08-02	16.56	16.56	16.50	16.56	160198
1994-08-03	16.50	16.69	16.44	16.63	97798
1994-08-04	16.63	16.81	16.56	16.81	586798
1994-08-05	16.69	16.75	16.69	16.69	121199
1994-08-08	16.81	16.94	16.75	16.94	142999
1994-08-09	16.81	16.94	16.81	16.88	326199
1994-08-10	16.88	17.13	16.88	16.94	334599
1994-08-11	16.88	16.94	16.75	16.81	216598
1994-08-12	16.75	16.88	16.69	16.75	233599
1994-08-15	16.75	16.88	16.75	16.88	108798
1994-08-16	16.81	17.06	16.81	17.00	235998
1994-08-17	17.06	17.13	17.00	17.06	326999
1994-08-18	17.00	17.00	16.88	16.88	551799
1994-08-19	17.00	17.00	16.88	16.94	446999
1994-08-22	16.88	16.94	16.88	16.94	17999
1994-08-23	16.94	17.06	16.94	17.00	180198
1994-08-24	17.06	17.31	17.00	17.31	327599
1994-08-25	17.25	17.31	17.13	17.13	138798
1994-08-26	17.25	17.50	17.25	17.38	160198
1994-08-29	17.38	17.50	17.38	17.44	114598
1994-08-30	17.44	17.50	17.38	17.50	165199
1994-08-31	17.50	17.50	17.38	17.50	168398
1994-09-01	17.50	17.50	17.25	17.31	139998
1994-09-02	17.38	17.38	17.31	17.31	215799
1994-09-06	17.38	17.38	17.13	17.25	45398
1994-09-07	17.25	17.31	17.19	17.31	68399
1994-09-08	17.25	17.31	17.25	17.25	88599
1994-09-09	17.00	17.00	16.81	16.88	1282399
1994-09-12	16.88	16.88	16.69	16.69	410199
1994-09-13	16.88	17.06	16.88	16.94	322998
1994-09-14	16.94	17.00	16.94	17.00	167798
1994-09-15	17.00	17.19	17.00	17.19	814598
1994-09-16	17.13	17.94	17.06	17.81	1356999
1994-09-19	17.88	18.25	17.88	18.13	859399
1994-09-20	18.19	18.19	17.94	17.94	856599
1994-09-21	17.94	18.06	17.81	18.06	604999
1994-09-22	18.19	18.19	18.06	18.06	1499798
1994-09-23	18.13	18.19	18.06	18.06	303399
1994-09-26	18.06	18.06	17.63	17.75	2124598
1994-09-27	17.75	17.81	17.75	17.75	566198
1994-09-28	17.81	17.94	17.81	17.88	290598
1994-09-29	17.94	17.94	17.88	17.94	150998
1994-09-30	17.94	18.06	17.94	17.94	94398
1994-10-03	17.94	18.00	17.88	18.00	71399
1994-10-04	18.00	18.00	17.75	17.75	121398
1994-10-05	17.69	17.69	17.56	17.63	128198
1994-10-06	17.63	17.63	17.56	17.56	283399
1994-10-07	17.50	17.69	17.50	17.63	190398
1994-10-10	17.63	17.69	17.63	17.63	74998
1994-10-11	17.75	17.88	17.75	17.81	378398
1994-10-12	17.81	17.88	17.69	17.81	208599
1994-10-13	17.88	18.00	17.88	17.94	329998
1994-10-14	17.94	17.94	17.75	17.75	57599
1994-10-17	17.69	17.75	17.69	17.69	161599
1994-10-18	17.75	17.75	17.56	17.69	158999
1994-10-19	17.63	17.69	17.56	17.63	107199
1994-10-20	17.63	17.63	17.56	17.56	112398
1994-10-21	17.56	17.63	17.50	17.63	376599
1994-10-24	17.56	17.63	17.38	17.38	408598
1994-10-25	17.31	17.44	17.31	17.38	206198
1994-10-26	17.38	17.50	17.38	17.50	198199
1994-10-27	17.44	17.50	17.28	17.38	799598
1994-10-28	17.38	17.56	17.38	17.56	298798
1994-10-31	17.56	17.56	17.44	17.50	194598
1994-11-01	17.44	17.44	17.25	17.25	65598
1994-11-02	17.31	17.31	17.19	17.19	154799
1994-11-03	17.19	17.19	17.00	17.13	212598
1994-11-04	17.13	17.25	17.13	17.13	174399
1994-11-07	17.06	17.19	17.06	17.19	58598
1994-11-08	17.19	17.19	17.13	17.13	101998
1994-11-09	17.25	17.25	17.06	17.13	124599
1994-11-10	17.06	17.06	16.94	16.94	87398
1994-11-11	16.88	17.00	16.88	16.94	115399
1994-11-14	16.94	17.13	16.94	16.94	1082999
1994-11-15	16.94	17.00	16.69	16.75	1172799
1994-11-16	16.75	16.75	16.56	16.69	138999
1994-11-17	16.69	16.75	16.56	16.75	159599
1994-11-18	16.75	16.88	16.69	16.75	313599
1994-11-21	16.69	16.81	16.63	16.69	362398
1994-11-22	16.63	16.69	16.56	16.56	212199
1994-11-23	16.56	16.75	16.56	16.69	257998
1994-11-25	16.75	16.75	16.69	16.75	7599
1994-11-28	16.69	16.81	16.69	16.75	61398
1994-11-29	16.75	16.75	16.69	16.75	28399
1994-11-30	16.75	16.88	16.69	16.69	104399
1994-12-01	16.69	16.75	16.56	16.63	77399
1994-12-02	16.63	16.75	16.63	16.75	102598
1994-12-05	16.75	16.81	16.75	16.75	157599
1994-12-06	16.81	16.81	16.69	16.69	367599
1994-12-07	16.56	16.63	16.56	16.56	218598
1994-12-08	16.56	16.63	16.56	16.63	599599
1994-12-09	16.31	16.44	16.31	16.44	177198
1994-12-12	16.31	16.38	16.31	16.31	94398
1994-12-13	16.31	16.38	15.94	15.94	243799
1994-12-14	15.88	16.06	15.81	16.06	240798
1994-12-15	16.06	16.19	16.06	16.06	184798
1994-12-16	16.13	16.13	15.94	15.94	89598
1994-12-19	15.94	16.00	15.81	15.94	253799
1994-12-20	16.00	16.06	15.94	15.94	529199
1994-12-21	16.00	16.13	16.00	16.00	152398
1994-12-22	16.13	16.13	15.94	16.06	143799
1994-12-23	16.00	16.13	16.00	16.13	89598
1994-12-27	16.13	16.25	16.06	16.25	105598
1994-12-28	16.25	16.25	16.06	16.06	41799
1994-12-29	16.06	16.13	16.00	16.06	53999
1994-12-30	16.06	16.13	16.00	16.06	91399
1995-01-03	16.13	16.13	16.00	16.06	57998
1995-01-04	16.06	16.19	16.06	16.19	179998
1995-01-05	16.06	16.13	16.06	16.06	301999
1995-01-06	16.06	16.06	16.00	16.06	40799
1995-01-09	16.00	16.13	16.00	16.13	134799
1995-01-10	16.06	16.13	15.81	15.81	253998
1995-01-11	15.69	15.69	15.44	15.50	612799
1995-01-12	15.44	15.44	15.00	15.06	1120598
1995-01-13	15.25	15.31	15.06	15.06	918198
1995-01-16	15.06	15.19	15.00	15.19	679398
1995-01-17	15.00	15.13	15.00	15.00	815199
1995-01-18	14.94	15.06	14.94	15.06	279999
1995-01-19	15.06	15.06	14.81	14.81	252799
1995-01-20	14.88	14.94	14.75	14.75	141599
1995-01-23	14.69	14.75	14.50	14.56	467799
1995-01-24	14.63	15.00	14.63	15.00	579998
1995-01-25	14.88	15.25	14.81	15.13	1264998
1995-01-26	14.88	14.88	14.75	14.81	343598
1995-01-27	14.94	14.94	14.88	14.94	213798
1995-01-30	14.88	14.88	14.69	14.75	228998
1995-01-31	14.75	15.06	14.69	15.00	512198
1995-02-01	15.19	15.19	15.00	15.06	212398
1995-02-02	15.13	15.25	15.13	15.25	328999
1995-02-03	15.38	15.69	15.38	15.56	553199
1995-02-06	15.63	15.88	15.63	15.81	263598
1995-02-07	15.81	15.81	15.69	15.69	137799
1995-02-08	15.69	15.75	15.63	15.69	160798
1995-02-09	15.69	15.75	15.69	15.69	177998
1995-02-10	15.75	15.75	15.44	15.44	687598
1995-02-13	15.44	15.44	15.25	15.31	192199
1995-02-14	15.38	15.50	15.31	15.44	255799
1995-02-15	15.44	15.56	15.44	15.50	184399
1995-02-16	15.44	15.44	15.25	15.25	203399
1995-02-17	15.38	15.44	15.31	15.38	87199
1995-02-21	15.38	15.44	15.31	15.31	539198
1995-02-22	15.38	15.44	15.38	15.44	369398
1995-02-23	15.63	15.75	15.63	15.69	557198
1995-02-24	15.69	15.75	15.56	15.56	399999
1995-02-27	15.44	15.50	15.38	15.44	443399
1995-02-28	15.50	15.56	15.44	15.44	502399
1995-03-01	15.44	15.50	15.38	15.38	398998
1995-03-02	15.38	15.38	15.25	15.25	219398
1995-03-03	15.25	15.25	15.13	15.25	735198
1995-03-06	15.19	15.38	15.13	15.38	207598
1995-03-07	15.44	15.50	15.31	15.50	53399
1995-03-08	15.50	15.63	15.50	15.50	122798
1995-03-09	15.25	15.50	15.25	15.50	106399
1995-03-10	15.56	15.69	15.50	15.63	156799
1995-03-13	15.56	15.56	15.50	15.50	101998
1995-03-14	15.56	15.69	15.56	15.69	185598
1995-03-15	15.81	15.81	15.69	15.75	81198
1995-03-16	15.75	15.94	15.75	15.94	170398
1995-03-17	15.88	16.06	15.88	16.00	162999
1995-03-20	16.06	16.06	15.94	15.94	106399
1995-03-21	15.94	16.19	15.94	16.13	218399
1995-03-22	16.13	16.31	16.06	16.31	272598
1995-03-23	16.25	16.31	16.19	16.25	151599
1995-03-24	16.25	16.38	16.25	16.38	273198
1995-03-27	16.38	16.38	16.31	16.38	48198
1995-03-28	16.19	16.19	15.69	15.81	515798
1995-03-29	15.81	15.81	15.44	15.44	1090398
1995-03-30	15.56	15.56	15.44	15.50	377399
1995-03-31	15.50	15.56	15.38	15.44	226198
1995-04-03	15.44	15.50	15.31	15.38	495798
1995-04-04	15.38	15.44	14.94	15.06	987198
1995-04-05	15.13	15.38	15.13	15.38	847399
1995-04-06	15.44	15.56	15.44	15.50	177398
1995-04-07	15.50	15.50	15.38	15.44	108198
1995-04-10	15.50	15.63	15.44	15.50	96999
1995-04-11	15.50	15.56	15.38	15.50	204398
1995-04-12	15.50	15.69	15.50	15.63	103199
1995-04-13	15.69	15.88	15.69	15.81	53598
1995-04-17	15.81	15.88	15.69	15.69	160399
1995-04-18	15.75	15.75	15.63	15.69	106599
1995-04-19	15.63	15.75	15.63	15.75	161998
1995-04-20	15.75	15.81	15.69	15.69	63398
1995-04-21	15.75	15.75	15.63	15.69	140798
1995-04-24	15.75	16.00	15.75	16.00	385798
1995-04-25	16.06	16.06	15.75	15.81	395999
1995-04-26	15.88	16.00	15.81	16.00	294399
1995-04-27	15.75	15.75	15.50	15.69	942598
1995-04-28	15.69	15.94	15.63	15.88	213998
1995-05-01	15.94	16.13	15.88	16.00	144998
1995-05-02	16.00	16.06	15.94	16.06	192199
1995-05-03	16.00	16.19	16.00	16.06	184198
1995-05-04	16.13	16.13	16.00	16.00	103199
1995-05-05	16.19	16.19	16.06	16.19	105999
1995-05-08	16.19	16.25	16.06	16.25	66798
1995-05-09	16.25	16.25	16.00	16.00	178598
1995-05-10	16.00	16.19	15.94	16.13	398398
1995-05-11	16.13	16.31	16.13	16.25	132398
1995-05-12	16.31	16.31	15.94	16.00	621599
1995-05-15	16.00	16.06	15.94	16.06	195398
1995-05-16	16.06	16.06	15.94	15.94	145199
1995-05-17	15.94	16.00	15.88	15.94	188799
1995-05-18	15.94	15.94	15.81	15.88	172398
1995-05-19	15.88	15.88	15.75	15.88	74199
1995-05-22	15.88	15.88	15.75	15.81	74398
1995-05-23	15.81	15.94	15.69	15.94	80999
1995-05-24	15.88	16.06	15.88	16.06	294798
1995-05-25	16.06	16.06	15.88	15.88	161799
1995-05-26	15.94	15.94	15.69	15.75	535999
1995-05-30	15.81	15.81	15.63	15.69	526798
1995-05-31	15.69	15.75	15.63	15.69	323598
1995-06-01	15.69	15.69	15.63	15.69	274798
1995-06-02	15.63	15.69	15.56	15.56	759598
1995-06-05	15.56	15.69	15.56	15.63	225199
1995-06-06	15.63	15.63	15.56	15.56	221799
1995-06-07	15.56	15.69	15.56	15.63	185799
1995-06-08	15.63	15.81	15.63	15.75	185199
1995-06-09	15.75	15.75	15.56	15.63	134199
1995-06-12	15.63	15.75	15.63	15.75	73999
1995-06-13	15.50	15.56	15.50	15.56	81198
1995-06-14	15.50	15.56	15.44	15.56	153999
1995-06-15	15.56	15.63	15.50	15.56	119198
1995-06-16	15.56	15.56	15.44	15.56	151198
1995-06-19	15.56	15.69	15.50	15.69	299598
1995-06-20	15.69	15.69	15.56	15.56	526598
1995-06-21	15.63	15.63	15.56	15.56	590398
1995-06-22	15.63	15.69	15.56	15.56	165598
1995-06-23	15.63	15.69	15.56	15.56	847798
1995-06-26	15.63	15.75	15.56	15.75	204599
1995-06-27	15.75	15.81	15.69	15.69	761398
1995-06-28	15.69	15.94	15.69	15.88	286998
1995-06-29	15.81	16.06	15.81	16.00	464999
1995-06-30	16.00	16.06	15.94	16.06	211798
1995-07-03	16.06	16.13	16.00	16.13	42399
1995-07-05	16.06	16.13	16.00	16.06	92799
1995-07-06	16.06	16.13	15.94	16.06	152199
1995-07-07	16.06	16.16	15.94	16.00	696399
1995-07-10	16.06	16.13	16.06	16.13	195599
1995-07-11	16.13	16.25	16.13	16.13	187798
1995-07-12	16.19	16.25	16.13	16.13	248199
1995-07-13	16.19	16.19	15.94	16.00	631399
1995-07-14	15.94	16.00	15.94	16.00	157198
1995-07-17	16.00	16.19	16.00	16.13	67598
1995-07-18	16.13	16.13	16.00	16.00	361798
1995-07-19	16.00	16.06	15.69	15.81	493199
1995-07-20	15.81	15.94	15.75	15.94	212398
1995-07-21	15.88	15.94	15.63	15.63	872199
1995-07-24	15.69	15.88	15.69	15.81	188398
1995-07-25	15.81	15.81	15.69	15.75	477999
1995-07-26	15.63	15.75	15.44	15.44	666998
1995-07-27	15.50	15.63	15.38	15.56	333998
1995-07-28	15.56	15.56	15.44	15.56	105398
1995-07-31	15.50	15.63	15.44	15.56	129199
1995-08-01	15.56	15.63	15.44	15.44	366799
1995-08-02	15.56	15.69	15.56	15.63	170199
1995-08-03	15.56	15.69	15.56	15.56	160798
1995-08-04	15.63	15.69	15.56	15.59	231399
1995-08-07	15.63	15.69	15.56	15.63	51399
1995-08-08	15.63	15.63	15.56	15.63	162399
1995-08-09	15.56	15.63	15.50	15.56	48599
1995-08-10	15.56	15.63	15.44	15.50	94799
1995-08-11	15.50	15.63	15.44	15.50	80199
1995-08-14	15.44	15.56	15.44	15.56	110198
1995-08-15	15.56	15.56	15.44	15.50	140199
1995-08-16	15.50	15.56	15.44	15.56	102598
1995-08-17	15.56	15.56	15.38	15.38	219799
1995-08-18	15.44	15.44	15.31	15.38	131399
1995-08-21	15.38	15.38	15.19	15.25	166998
1995-08-22	15.25	15.31	15.19	15.31	242399
1995-08-23	15.31	15.56	15.31	15.50	193599
1995-08-24	15.50	15.56	15.44	15.50	96799
1995-08-25	15.63	15.75	15.63	15.69	147799
1995-08-28	15.69	15.81	15.69	15.81	280599
1995-08-29	15.75	15.94	15.75	15.88	103398
1995-08-30	15.88	16.00	15.88	16.00	818198
1995-08-31	15.94	16.13	15.88	16.13	227399
1995-09-01	16.00	16.06	15.94	16.00	180798
1995-09-05	16.00	16.31	16.00	16.25	199998
1995-09-06	16.31	16.38	16.31	16.38	671798
1995-09-07	16.38	16.44	16.25	16.25	268999
1995-09-08	16.31	16.31	16.19	16.31	175798
1995-09-11	16.31	16.44	16.31	16.44	175998
1995-09-12	16.38	16.38	16.31	16.31	345399
1995-09-13	16.06	16.19	16.06	16.06	197998
1995-09-14	16.00	16.00	15.75	15.75	151999
1995-09-15	15.81	15.88	15.75	15.75	224799
1995-09-18	15.81	15.88	15.69	15.88	121799
1995-09-19	15.81	15.94	15.81	15.88	195398
1995-09-20	15.88	16.13	15.88	16.00	607999
1995-09-21	16.06	16.31	16.06	16.25	1075798
1995-09-22	16.25	16.31	16.19	16.31	452399
1995-09-25	16.31	16.44	16.31	16.38	587999
1995-09-26	16.44	16.56	16.44	16.50	766799
1995-09-27	16.44	16.44	16.31	16.38	210598
1995-09-28	16.38	16.69	16.31	16.63	588399
1995-09-29	16.69	16.88	16.69	16.69	499599
1995-10-02	16.69	16.75	16.56	16.63	335998
1995-10-03	16.75	17.06	16.75	17.00	716798
1995-10-04	16.94	17.00	16.88	16.94	655198
1995-10-05	16.94	17.19	16.94	17.00	556799
1995-10-06	17.00	17.06	16.94	17.00	275199
1995-10-09	16.94	17.00	16.88	16.88	245798
1995-10-10	16.69	16.88	16.56	16.81	273198
1995-10-11	16.88	16.88	16.75	16.75	483198
1995-10-12	16.75	16.75	16.63	16.69	39998
1995-10-13	16.75	16.94	16.75	16.88	543998
1995-10-16	16.88	16.88	16.75	16.81	140798
1995-10-17	16.94	16.94	16.81	16.81	105799
1995-10-18	16.81	16.81	16.75	16.75	124999
1995-10-19	16.75	16.88	16.75	16.88	242798
1995-10-20	16.81	16.81	16.44	16.44	715599
1995-10-23	16.19	16.19	15.63	15.63	616999
1995-10-24	15.63	15.88	15.56	15.88	1416399
1995-10-25	15.88	15.94	15.44	15.56	1357999
1995-10-26	15.50	15.63	15.38	15.50	1583198
1995-10-27	15.38	15.69	15.25	15.69	810399
1995-10-30	15.63	16.06	15.63	16.06	385399
1995-10-31	16.81	16.88	16.69	16.81	934599
1995-11-01	16.69	16.69	16.31	16.31	572799
1995-11-02	16.31	16.56	16.31	16.56	783399
1995-11-03	16.50	16.63	16.44	16.56	336599
1995-11-06	16.50	16.63	16.50	16.63	754598
1995-11-07	16.56	16.56	16.44	16.56	534998
1995-11-08	16.50	16.56	16.38	16.44	535598
1995-11-09	16.50	16.56	16.38	16.44	289399
1995-11-10	16.38	16.50	16.31	16.31	577798
1995-11-13	16.38	16.44	16.25	16.31	252199
1995-11-14	16.25	16.31	16.19	16.19	97399
1995-11-15	16.25	16.31	16.13	16.31	205199
1995-11-16	16.25	16.25	16.06	16.13	150799
1995-11-17	16.13	16.31	16.13	16.25	141398
1995-11-20	16.25	16.44	16.25	16.38	469398
1995-11-21	16.38	16.50	16.38	16.50	444399
1995-11-22	16.50	16.63	16.50	16.50	211198
1995-11-24	16.63	16.63	16.56	16.63	56799
1995-11-27	16.56	16.63	16.50	16.56	108599
1995-11-28	16.56	16.56	16.50	16.50	158798
1995-11-29	16.50	16.81	16.44	16.81	521998
1995-11-30	16.94	16.97	16.75	16.75	582598
1995-12-01	16.75	16.75	16.56	16.56	575198
1995-12-04	16.63	16.81	16.56	16.81	322799
1995-12-05	16.81	16.81	16.69	16.81	861798
1995-12-06	16.88	16.88	16.75	16.81	447599
1995-12-07	16.75	16.81	16.69	16.75	132199
1995-12-08	16.75	16.81	16.69	16.75	425998
1995-12-11	16.69	16.88	16.63	16.75	234999
1995-12-12	16.75	16.88	16.75	16.81	157998
1995-12-13	16.69	16.75	16.63	16.75	345999
1995-12-14	16.75	16.81	16.63	16.63	146400
1995-12-15	16.56	16.63	16.38	16.56	773198
1995-12-18	16.38	16.38	16.13	16.25	526798
1995-12-19	16.25	16.50	16.25	16.50	229399
1995-12-20	16.50	16.56	16.44	16.50	371998
1995-12-21	17.31	17.50	17.25	17.44	1702198
1995-12-22	17.44	17.50	17.31	17.31	712199
1995-12-26	17.31	17.38	17.19	17.25	91999
1995-12-27	17.25	17.38	17.25	17.25	464598
1995-12-28	17.25	17.31	17.19	17.25	508198
1995-12-29	17.31	17.31	17.25	17.25	52398
1996-01-02	17.31	17.56	17.31	17.56	262998
1996-01-03	17.69	17.81	17.63	17.63	282599
1996-01-04	17.63	17.75	17.56	17.63	1294399
1996-01-05	17.56	17.81	17.56	17.69	976998
1996-01-08	17.94	17.94	17.75	17.81	82999
1996-01-09	17.75	17.75	17.56	17.63	529398
1996-01-10	17.56	17.63	17.44	17.56	268999
1996-01-11	17.63	17.69	17.56	17.63	236399
1996-01-12	17.63	17.69	17.63	17.69	178399
1996-01-15	17.63	17.69	17.50	17.50	58398
1996-01-16	17.56	17.56	17.50	17.56	91598
1996-01-17	17.50	17.56	17.50	17.50	425998
1996-01-18	17.56	17.69	17.56	17.69	125199
1996-01-19	17.69	17.88	17.69	17.81	133599
1996-01-22	17.81	17.88	17.75	17.88	65998
1996-01-23	17.88	17.88	17.63	17.63	205598
1996-01-24	17.81	18.13	17.81	17.81	202798
1996-01-25	17.81	17.81	17.50	17.50	214399
1996-01-26	17.44	17.63	17.44	17.63	222198
1996-01-29	17.69	17.94	17.69	17.94	157398
1996-01-30	17.88	18.13	17.88	18.00	163398
1996-01-31	18.00	18.13	18.00	18.06	198999
1996-02-01	18.06	18.13	17.94	18.13	118399
1996-02-02	18.13	18.25	18.00	18.06	561599
1996-02-05	17.94	17.94	17.81	17.88	160399
1996-02-06	18.00	18.06	17.94	18.00	428999
1996-02-07	18.06	18.38	18.06	18.31	400799
1996-02-08	18.31	18.44	18.25	18.25	312798
1996-02-09	18.25	18.38	18.19	18.38	188398
1996-02-12	18.31	18.44	18.25	18.38	196798
1996-02-13	18.25	18.38	18.25	18.25	226198
1996-02-14	18.25	18.25	18.06	18.06	233398
1996-02-15	18.00	18.06	17.94	17.94	205799
1996-02-16	18.00	18.00	17.81	17.88	252598
1996-02-20	17.50	17.56	17.38	17.44	456198
1996-02-21	17.44	17.44	17.31	17.38	274999
1996-02-22	17.38	17.50	17.25	17.50	457999
1996-02-23	17.50	17.56	17.19	17.31	209599
1996-02-26	17.31	17.38	17.25	17.38	229798
1996-02-27	17.44	17.44	17.31	17.31	223598
1996-02-28	17.38	17.44	17.25	17.31	151599
1996-02-29	17.31	17.50	17.31	17.38	367399
1996-03-01	17.44	17.56	17.38	17.56	445398
1996-03-04	17.50	17.56	17.44	17.56	72398
1996-03-05	17.56	17.69	17.44	17.69	92398
1996-03-06	17.63	17.75	17.63	17.75	350798
1996-03-07	17.69	17.81	17.63	17.75	1154799
1996-03-08	17.63	17.81	17.56	17.56	470599
1996-03-11	17.56	17.69	17.50	17.69	243598
1996-03-12	17.69	17.69	17.56	17.63	849599
1996-03-13	17.38	17.50	17.38	17.44	337999
1996-03-14	17.44	17.50	17.44	17.44	415199
1996-03-15	17.50	17.56	17.38	17.56	372598
1996-03-18	17.63	17.69	17.56	17.63	126998
1996-03-19	17.63	17.69	17.56	17.63	208398
1996-03-20	17.81	17.88	17.75	17.75	616398
1996-03-21	17.81	17.81	17.69	17.81	293599
1996-03-22	17.81	17.88	17.75	17.75	440998
1996-03-25	17.81	17.88	17.75	17.81	434399
1996-03-26	17.81	17.81	17.75	17.75	264599
1996-03-27	17.81	17.81	17.69	17.75	146798
1996-03-28	17.69	17.69	17.56	17.63	238798
1996-03-29	17.56	17.75	17.56	17.69	137198
1996-04-01	17.69	18.06	17.69	18.06	194799
1996-04-02	18.13	18.38	18.13	18.31	959999
1996-04-03	18.31	18.44	18.25	18.31	1099198
1996-04-04	18.31	18.44	18.31	18.44	194799
1996-04-08	18.13	18.19	18.06	18.19	496199
1996-04-09	18.25	18.31	18.13	18.19	234199
1996-04-10	18.19	18.25	18.13	18.13	119799
1996-04-11	18.19	18.25	18.06	18.25	346799
1996-04-12	18.25	18.31	18.19	18.25	115399
1996-04-15	18.31	18.50	18.25	18.50	393999
1996-04-16	18.50	18.69	18.50	18.63	773799
1996-04-17	18.50	18.63	18.50	18.56	168599
1996-04-18	18.56	18.56	18.50	18.50	113599
1996-04-19	18.56	18.88	18.50	18.81	521798
1996-04-22	18.81	19.06	18.81	19.00	312598
1996-04-23	19.13	19.56	19.13	19.50	530798
1996-04-24	19.56	20.00	19.50	19.81	1276999
1996-04-25	19.81	19.81	19.44	19.44	565998
1996-04-26	19.50	19.63	19.31	19.63	207598
1996-04-29	19.50	19.69	19.50	19.69	391398
1996-04-30	19.63	19.69	19.63	19.69	213599
1996-05-01	19.63	19.69	19.63	19.63	81799
1996-05-02	19.56	19.63	19.50	19.56	272598
1996-05-03	19.56	19.63	19.50	19.63	336599
1996-05-06	19.63	19.75	19.63	19.69	104198
1996-05-07	19.63	20.06	19.63	19.94	569999
1996-05-08	19.81	19.94	19.69	19.88	493799
1996-05-09	19.81	20.00	19.75	20.00	370399
1996-05-10	20.00	20.06	19.94	20.00	370399
1996-05-13	19.94	19.94	19.81	19.94	82199
1996-05-14	20.00	20.06	19.81	19.81	238198
1996-05-15	19.81	19.94	19.81	19.88	616398
1996-05-16	19.81	19.94	19.75	19.88	209399
1996-05-17	19.88	20.00	19.88	19.94	146798
1996-05-20	19.94	20.06	19.94	20.06	244998
1996-05-21	20.06	20.13	20.00	20.00	292999
1996-05-22	20.00	20.00	19.94	20.00	120999
1996-05-23	19.94	20.00	19.94	20.00	177398
1996-05-24	19.94	20.06	19.94	20.00	87199
1996-05-28	20.00	20.00	19.94	19.94	181799
1996-05-29	19.94	20.00	19.94	19.94	257398
1996-05-30	19.94	20.06	19.88	19.94	152799
1996-05-31	19.94	19.94	19.88	19.88	74599
1996-06-03	19.94	19.94	19.81	19.88	115798
1996-06-04	19.88	19.94	19.81	19.81	63998
1996-06-05	19.94	20.06	19.88	20.00	195398
1996-06-06	20.00	20.19	20.00	20.13	210598
1996-06-07	20.00	20.00	19.94	20.00	110599
1996-06-10	20.00	20.06	19.88	19.94	1776199
1996-06-11	20.00	20.13	20.00	20.06	255799
1996-06-12	19.88	19.94	19.81	19.81	131798
1996-06-13	19.81	19.81	19.31	19.44	223799
1996-06-14	19.38	19.38	19.25	19.31	259598
1996-06-17	19.31	19.44	19.25	19.44	231599
1996-06-18	19.44	19.63	19.44	19.56	605199
1996-06-19	19.50	19.69	19.50	19.69	602798
1996-06-20	19.69	19.75	19.56	19.63	347399
1996-06-21	19.50	19.63	19.50	19.63	397598
1996-06-24	19.63	19.94	19.63	19.88	452399
1996-06-25	19.81	19.94	19.81	19.88	175198
1996-06-26	19.88	19.88	19.81	19.81	41599
1996-06-27	19.69	19.69	19.56	19.69	368598
1996-06-28	19.63	19.75	19.63	19.75	163598
1996-07-01	19.56	19.81	19.56	19.69	168599
1996-07-02	19.81	19.88	19.75	19.88	165399
1996-07-03	19.81	20.13	19.81	20.06	273599
1996-07-05	19.88	19.94	19.81	19.81	86998
1996-07-08	19.81	20.00	19.81	19.94	328598
1996-07-09	20.06	20.50	20.06	20.44	836198
1996-07-10	20.44	20.56	20.38	20.56	362599
1996-07-11	20.50	20.69	20.38	20.56	351799
1996-07-12	20.56	20.56	20.31	20.31	179998
1996-07-15	20.38	20.38	20.13	20.13	133399
1996-07-16	20.19	20.19	19.44	20.06	262198
1996-07-17	20.13	20.19	20.00	20.00	196798
1996-07-18	20.00	20.31	20.00	20.31	270199
1996-07-19	20.31	20.31	20.13	20.13	234199
1996-07-22	20.13	20.13	19.94	20.00	264398
1996-07-23	19.94	20.00	19.50	19.50	697799
1996-07-24	19.25	19.38	19.13	19.25	426999
1996-07-25	19.31	19.44	19.31	19.44	530599
1996-07-26	19.50	19.69	19.44	19.63	152799
1996-07-29	19.50	19.63	19.50	19.63	564598
1996-07-30	19.75	19.88	19.75	19.88	471398
1996-07-31	19.88	20.00	19.88	19.94	221398
1996-08-01	19.94	20.06	19.88	19.94	222198
1996-08-02	20.00	20.25	19.94	20.19	362398
1996-08-05	20.13	20.13	20.06	20.06	96398
1996-08-06	20.06	20.06	19.94	20.06	86798
1996-08-07	20.13	20.13	20.00	20.06	99599
1996-08-08	20.06	20.13	20.00	20.13	61998
1996-08-09	20.13	20.25	20.06	20.19	54799
1996-08-12	20.25	20.25	20.13	20.13	63398
1996-08-13	20.13	20.13	20.00	20.06	137998
1996-08-14	20.06	20.06	20.00	20.06	67398
1996-08-15	20.00	20.06	20.00	20.06	58999
1996-08-16	20.13	20.25	20.06	20.25	112199
1996-08-19	20.19	20.31	20.19	20.25	169999
1996-08-20	20.25	20.38	20.19	20.31	872199
1996-08-21	20.31	20.31	20.25	20.31	468198
1996-08-22	20.31	20.31	20.25	20.31	134199
1996-08-23	20.25	20.31	20.19	20.25	107399
1996-08-26	20.13	20.13	20.06	20.06	147999
1996-08-27	20.06	20.13	19.88	19.88	254598
1996-08-28	19.94	19.94	19.81	19.88	84798
1996-08-29	19.88	19.88	19.69	19.75	170398
1996-08-30	19.75	19.75	19.69	19.69	40199
1996-09-03	19.69	19.75	19.63	19.63	351398
1996-09-04	19.75	19.88	19.69	19.88	250799
1996-09-05	19.75	19.88	19.75	19.75	175798
1996-09-06	19.81	19.88	19.75	19.88	100199
1996-09-09	19.81	19.94	19.81	19.88	142198
1996-09-10	19.94	20.13	19.88	20.06	535598
1996-09-11	19.81	19.88	19.81	19.81	132799
1996-09-12	19.88	20.06	19.88	20.00	286998
1996-09-13	20.13	20.13	20.06	20.13	325999
1996-09-16	20.13	20.38	20.00	20.25	639998
1996-09-17	20.31	20.56	20.31	20.44	618199
1996-09-18	20.38	20.44	20.31	20.38	199599
1996-09-19	20.38	20.69	20.38	20.56	516398
1996-09-20	20.63	20.75	20.63	20.75	217599
1996-09-23	20.63	20.69	20.63	20.69	172598
1996-09-24	20.69	20.75	20.56	20.69	415598
1996-09-25	20.69	20.81	20.56	20.81	1182599
1996-09-26	20.81	21.19	20.81	21.19	881598
1996-09-27	21.19	21.31	21.19	21.31	208199
1996-09-30	21.31	21.44	21.25	21.38	207999
1996-10-01	21.38	21.44	21.31	21.44	311998
1996-10-02	21.50	21.88	21.50	21.81	326199
1996-10-03	21.81	22.06	21.75	21.94	285798
1996-10-04	22.06	22.25	22.06	22.19	388199
1996-10-07	22.19	22.19	22.13	22.19	153399
1996-10-08	22.19	22.19	21.88	21.88	316198
1996-10-09	21.94	22.00	21.75	21.75	1079399
1996-10-10	21.75	21.75	21.44	21.50	921798
1996-10-11	21.63	22.19	21.63	22.13	1105998
1996-10-14	22.13	22.31	22.06	22.25	267399
1996-10-15	22.25	22.31	22.13	22.31	166398
1996-10-16	22.31	22.31	21.94	22.06	404999
1996-10-17	22.06	22.06	21.94	22.00	104198
1996-10-18	21.94	22.06	21.75	22.00	325399
1996-10-21	21.88	21.94	21.75	21.81	201598
1996-10-22	21.88	22.06	21.88	22.00	248998
1996-10-23	22.06	22.94	22.06	22.94	1163398
1996-10-24	22.94	22.94	22.69	22.69	2525798
1996-10-25	22.69	22.69	22.56	22.69	248199
1996-10-28	22.69	22.88	22.69	22.75	287798
1996-10-29	22.81	22.88	22.69	22.88	357399
1996-10-30	22.88	23.00	22.88	22.88	198399
1996-10-31	22.88	23.13	22.88	23.00	430399
1996-11-01	23.00	23.00	22.75	22.81	413398
1996-11-04	22.75	22.94	22.69	22.88	514198
1996-11-05	22.94	23.50	22.94	23.38	840398
1996-11-06	23.50	24.06	23.50	24.00	315599
1996-11-07	23.94	24.38	23.94	24.19	412198
1996-11-08	24.19	24.31	24.06	24.06	186799
1996-11-11	24.06	24.06	23.88	23.88	140999
1996-11-12	23.88	24.06	23.81	24.00	269399
1996-11-13	23.88	23.88	23.38	23.50	474198
1996-11-14	23.50	23.69	23.38	23.44	256999
1996-11-15	23.44	23.63	23.38	23.63	291198
1996-11-18	23.63	23.81	23.56	23.75	211798
1996-11-19	23.75	24.00	23.75	24.00	80399
1996-11-20	24.00	24.38	24.00	24.25	421599
1996-11-21	24.25	24.38	24.00	24.06	159998
1996-11-22	24.06	24.19	24.00	24.13	47598
1996-11-25	24.13	24.56	24.13	24.56	677998
1996-11-26	24.56	24.94	24.56	24.81	463198
1996-11-27	24.94	24.94	24.75	24.81	318198
1996-11-29	25.25	25.31	25.06	25.06	194199
1996-12-02	25.06	25.25	25.00	25.19	392399
1996-12-03	25.19	25.38	24.88	24.88	286398
1996-12-04	24.88	24.88	24.31	24.63	581799
1996-12-05	24.50	24.50	23.63	23.75	1111399
1996-12-06	23.00	23.50	22.81	23.44	866398
1996-12-09	23.75	24.38	23.69	24.31	363399
1996-12-10	24.38	24.56	24.13	24.13	648799
1996-12-11	23.25	23.75	23.25	23.44	442199
1996-12-12	23.63	23.69	23.00	23.06	470198
1996-12-13	23.13	23.19	22.94	22.94	210598
1996-12-16	23.06	23.19	22.81	22.81	174598
1996-12-17	22.69	22.88	22.56	22.81	397399
1996-12-18	22.88	23.19	22.88	23.19	344199
1996-12-19	23.50	23.69	23.50	23.69	339799
1996-12-20	23.69	24.19	23.69	24.00	234598
1996-12-23	24.00	24.19	23.88	24.13	225598
1996-12-24	24.06	24.13	24.00	24.00	50599
1996-12-26	24.00	24.06	23.75	23.75	109199
1996-12-27	23.81	23.88	23.75	23.88	245798
1996-12-30	23.88	24.19	23.88	24.06	196798
1996-12-31	24.06	24.19	23.81	23.88	159398
1997-01-02	23.81	23.88	23.50	23.63	166599
1997-01-03	23.75	23.94	23.69	23.81	134199
1997-01-06	23.69	24.00	23.69	24.00	291798
1997-01-07	24.00	24.13	23.94	24.00	337999
1997-01-08	24.19	24.31	24.19	24.25	391998
1997-01-09	24.25	24.44	24.25	24.38	238198
1997-01-10	24.19	24.31	24.13	24.31	140399
1997-01-13	24.31	24.56	24.31	24.56	220198
1997-01-14	24.69	25.25	24.69	25.13	853199
1997-01-15	25.19	25.56	25.19	25.50	632799
1997-01-16	25.56	26.06	25.56	25.69	731399
1997-01-17	25.75	25.88	25.69	25.69	96999
1997-01-20	25.69	25.75	25.50	25.56	275398
1997-01-21	25.44	25.50	25.19	25.19	260599
1997-01-22	25.19	25.31	24.94	25.13	369799
1997-01-23	25.13	25.25	24.63	24.63	468598
1997-01-24	24.50	24.63	24.31	24.44	347599
1997-01-27	24.44	24.50	24.25	24.44	265999
1997-01-28	24.69	25.31	24.69	24.81	528198
1997-01-29	24.88	25.00	24.81	24.88	206998
1997-01-30	24.94	25.00	24.69	24.81	975799
1997-01-31	25.00	25.25	25.00	25.13	339999
1997-02-03	25.56	25.94	25.56	25.88	739599
1997-02-04	25.88	26.31	25.88	26.19	537399
1997-02-05	26.25	26.25	25.75	25.81	665799
1997-02-06	25.81	25.88	25.56	25.56	151599
1997-02-07	25.88	25.88	25.69	25.69	146400
1997-02-10	25.69	25.81	25.44	25.44	211198
1997-02-11	25.56	25.94	25.56	25.94	204198
1997-02-12	25.88	26.25	25.88	26.19	165399
1997-02-13	26.31	26.50	26.31	26.44	209399
1997-02-14	26.44	26.50	26.38	26.38	131999
1997-02-18	26.31	26.38	26.13	26.25	125999
1997-02-19	26.19	26.25	26.13	26.13	145598
1997-02-20	26.00	26.06	25.69	25.75	192199
1997-02-21	25.69	25.75	25.63	25.69	95798
1997-02-24	25.56	25.69	25.56	25.69	121799
1997-02-25	25.69	25.81	25.69	25.69	73399
1997-02-26	25.63	25.63	25.25	25.31	280399
1997-02-27	24.25	24.75	24.13	24.44	1476799
1997-02-28	24.38	24.38	24.19	24.25	668599
1997-03-03	24.31	24.38	24.13	24.38	481798
1997-03-04	24.50	24.75	24.44	24.50	282599
1997-03-05	24.63	24.94	24.56	24.94	532599
1997-03-06	25.00	25.06	24.69	24.69	988798
1997-03-07	24.63	24.88	24.63	24.75	247798
1997-03-10	24.81	25.25	24.81	25.25	310199
1997-03-11	25.25	25.44	25.19	25.31	448798
1997-03-12	25.06	25.13	24.94	24.94	121398
1997-03-13	24.81	24.81	24.19	24.19	236798
1997-03-14	24.19	24.38	24.13	24.25	351198
1997-03-17	24.13	24.13	23.88	24.00	140199
1997-03-18	24.00	24.00	23.69	23.69	270598
1997-03-19	23.63	23.75	23.31	23.31	278999
1997-03-20	23.38	23.38	23.06	23.13	226398
1997-03-21	23.19	23.31	22.94	23.25	317598
1997-03-24	23.25	23.69	23.25	23.69	334198
1997-03-25	23.69	24.06	23.69	23.94	318399
1997-03-26	23.94	24.19	23.94	24.13	358599
1997-03-27	24.13	24.19	23.56	23.63	688198
1997-03-31	23.56	23.56	22.94	23.00	409398
1997-04-01	22.94	23.06	22.88	23.06	422799
1997-04-02	23.13	23.19	22.63	22.81	202798
1997-04-03	22.94	23.06	22.44	22.63	469398
1997-04-04	22.56	22.63	22.31	22.56	583199
1997-04-07	22.69	23.00	22.69	22.94	458599
1997-04-08	22.88	22.88	22.69	22.81	182399
1997-04-09	22.94	23.00	22.69	22.69	285999
1997-04-10	22.69	22.69	22.56	22.56	185999
1997-04-11	22.50	22.50	22.19	22.19	145598
1997-04-14	22.25	22.25	22.00	22.06	118799
1997-04-15	22.19	22.75	22.19	22.75	510798
1997-04-16	22.75	23.06	22.63	22.94	295199
1997-04-17	22.94	23.00	22.50	22.56	411599
1997-04-18	22.69	22.69	22.50	22.50	204398
1997-04-21	22.50	22.63	22.50	22.50	149598
1997-04-22	22.56	22.94	22.50	22.94	323399
1997-04-23	23.00	23.25	23.00	23.06	477999
1997-04-24	23.19	23.25	22.69	22.69	585398
1997-04-25	22.69	22.69	22.44	22.50	180198
1997-04-28	22.56	22.75	22.56	22.69	363798
1997-04-29	22.94	23.06	22.75	23.06	153999
1997-04-30	22.94	23.38	22.94	23.38	310598
1997-05-01	23.44	23.94	23.38	23.69	513799
1997-05-02	25.13	25.31	25.00	25.31	978199
1997-05-05	25.31	25.31	24.94	25.25	323999
1997-05-06	25.19	25.31	25.06	25.19	343399
1997-05-07	25.06	25.06	24.69	24.75	443399
1997-05-08	24.63	24.75	24.56	24.56	310399
1997-05-09	24.63	24.69	24.44	24.44	176199
1997-05-12	24.44	25.00	24.44	24.94	389998
1997-05-13	24.94	25.00	24.69	24.75	383399
1997-05-14	24.94	25.19	24.94	25.06	344998
1997-05-15	25.13	25.50	25.13	25.44	177799
1997-05-16	25.56	25.63	25.31	25.50	434198
1997-05-19	25.50	25.50	25.44	25.50	16799
1997-05-20	25.50	25.63	25.44	25.56	256798
1997-05-21	25.63	26.31	25.50	26.31	332798
1997-05-22	26.25	26.75	26.25	26.63	401999
1997-05-23	26.75	27.75	26.75	27.63	438199
1997-05-27	27.75	27.75	27.13	27.25	217299
1997-05-28	27.25	27.25	26.88	27.00	124599
1997-05-29	27.13	27.13	26.50	26.63	114999
1997-05-30	26.25	26.50	26.00	26.50	377299
1997-06-02	26.63	27.13	26.38	27.13	331899
1997-06-03	27.00	27.75	27.00	27.50	260099
1997-06-04	27.75	28.13	27.50	27.63	496999
1997-06-05	27.63	28.00	27.50	27.75	209099
1997-06-06	27.63	28.00	27.63	28.00	124299
1997-06-09	27.88	28.25	27.88	28.00	266399
1997-06-10	28.13	28.38	28.13	28.25	148499
1997-06-11	28.13	28.25	27.88	28.00	88299
1997-06-12	28.13	28.75	28.13	28.75	254799
1997-06-13	28.88	29.25	28.88	29.13	260999
1997-06-16	29.25	29.25	28.75	28.88	115699
1997-06-17	28.63	28.88	28.25	28.88	165599
1997-06-18	28.50	28.63	28.38	28.50	236899
1997-06-19	28.50	29.00	28.50	28.75	219499
1997-06-20	28.63	28.88	28.63	28.75	147299
1997-06-23	28.75	28.75	28.00	28.00	91899
1997-06-24	28.25	28.50	28.25	28.50	112599
1997-06-25	28.50	28.81	28.50	28.69	296799
1997-06-26	28.81	29.13	28.50	28.50	185399
1997-06-27	28.50	28.50	28.19	28.19	125799
1997-06-30	28.25	28.25	27.75	28.00	185999
1997-07-01	27.63	28.25	27.63	28.25	160899
1997-07-02	28.31	29.06	28.25	29.06	309199
1997-07-03	29.38	29.88	29.38	29.81	248599
1997-07-07	30.38	30.56	29.94	30.00	196199
1997-07-08	29.88	30.13	29.69	30.06	235599
1997-07-09	30.06	31.00	30.06	30.50	662199
1997-07-10	30.44	30.75	30.44	30.69	147799
1997-07-11	30.75	30.81	30.50	30.56	142999
1997-07-14	30.50	30.69	30.50	30.56	390499
1997-07-15	30.56	31.00	30.44	30.94	417999
1997-07-16	31.19	32.19	31.19	32.06	436199
1997-07-17	32.00	32.00	31.00	31.06	576599
1997-07-18	30.50	30.88	30.50	30.69	248099
1997-07-21	30.63	30.63	29.88	29.94	312199
1997-07-22	29.94	30.50	29.94	30.19	350099
1997-07-23	30.88	31.06	30.38	30.56	194799
1997-07-24	30.38	30.50	30.13	30.25	174599
1997-07-25	30.19	30.19	29.94	30.00	144299
1997-07-28	30.06	30.06	29.69	29.81	110299
1997-07-29	29.69	30.06	29.63	30.00	271599
1997-07-30	30.06	30.19	30.00	30.00	215299
1997-07-31	30.06	30.63	30.06	30.44	100299
1997-08-01	30.19	30.31	29.88	30.25	182699
1997-08-04	30.19	30.81	30.13	30.75	67699
1997-08-05	30.81	30.81	30.25	30.63	108699
1997-08-06	30.63	30.94	30.63	30.75	157999
1997-08-07	30.75	31.06	30.75	30.75	195799
1997-08-08	30.50	30.50	29.75	30.00	92799
1997-08-11	29.88	29.94	29.25	29.50	147999
1997-08-12	29.69	29.81	29.06	29.13	109199
1997-08-13	29.25	29.50	28.25	28.81	170299
1997-08-14	29.00	29.00	28.56	28.88	77199
1997-08-15	28.88	28.88	28.50	28.56	126499
1997-08-18	28.63	28.63	27.75	28.38	105799
1997-08-19	28.44	29.38	28.44	29.00	208799
1997-08-20	28.94	29.56	28.88	29.38	140599
1997-08-21	29.38	29.63	28.56	28.56	101399
1997-08-22	28.00	28.63	28.00	28.56	159399
1997-08-25	28.69	29.06	28.63	28.63	97199
1997-08-26	28.44	28.69	28.19	28.25	123799
1997-08-27	28.25	28.38	27.88	28.38	213399
1997-08-28	28.25	28.63	27.94	28.31	280999
1997-08-29	28.25	28.50	28.13	28.31	150099
1997-09-02	28.38	28.88	28.38	28.81	83499
1997-09-03	28.94	29.00	28.63	28.63	99399
1997-09-04	28.69	28.81	28.50	28.63	200199
1997-09-05	28.69	29.13	28.63	28.88	329099
1997-09-08	28.88	29.19	28.88	29.00	213099
1997-09-09	29.06	29.75	29.00	29.50	184399
1997-09-10	29.50	29.63	29.19	29.19	648499
1997-09-11	28.94	28.94	28.63	28.81	163799
1997-09-12	29.00	29.00	28.56	28.81	221599
1997-09-15	28.94	29.19	28.94	29.13	64899
1997-09-16	29.31	30.25	29.31	30.19	335899
1997-09-17	30.38	30.44	30.06	30.13	342699
1997-09-18	30.06	30.31	30.00	30.19	355199
1997-09-19	30.06	30.75	30.06	30.56	269799
1997-09-22	30.56	30.69	30.38	30.56	80999
1997-09-23	30.50	30.56	30.25	30.38	116999
1997-09-24	30.38	30.88	30.25	30.38	446399
1997-09-25	29.88	30.63	29.88	30.19	207899
1997-09-26	30.19	30.25	29.88	30.13	169399
1997-09-29	30.00	30.19	29.88	30.13	132699
1997-09-30	30.19	30.25	29.81	29.88	268399
1997-10-01	30.00	30.19	30.00	30.13	277399
1997-10-02	30.13	30.31	30.06	30.25	274799
1997-10-03	30.44	30.81	30.00	30.13	240199
1997-10-06	30.25	31.44	30.25	31.38	467999
1997-10-07	31.38	32.31	31.38	32.25	384799
1997-10-08	32.31	32.50	31.69	31.94	356399
1997-10-09	31.56	31.56	31.25	31.38	211299
1997-10-10	31.13	31.25	30.81	30.88	78899
1997-10-13	31.00	31.31	30.81	30.81	62599
1997-10-14	30.88	31.38	30.88	31.38	191399
1997-10-15	31.19	31.50	31.19	31.19	94299
1997-10-16	31.25	31.50	30.63	30.81	202499
1997-10-17	30.75	30.75	30.25	30.38	103499
1997-10-20	30.31	30.88	30.31	30.88	174299
1997-10-21	30.81	30.81	29.88	29.88	592999
1997-10-22	29.88	29.88	29.19	29.56	435199
1997-10-23	29.25	29.25	28.88	29.06	342399
1997-10-24	29.25	29.63	29.13	29.31	178899
1997-10-27	29.00	29.06	27.38	27.44	205299
1997-10-28	26.63	28.13	26.38	28.13	325399
1997-10-29	28.50	28.88	28.19	28.25	376699
1997-10-30	27.88	28.06	27.56	27.63	362799
1997-10-31	28.13	28.13	27.50	27.88	646899
1997-11-03	28.25	28.69	28.25	28.63	278499
1997-11-04	28.56	28.88	28.44	28.81	132599
1997-11-05	28.81	30.00	28.81	29.75	153799
1997-11-06	29.63	29.88	29.63	29.69	212999
1997-11-07	29.06	29.25	28.94	29.06	172199
1997-11-10	29.25	29.38	29.06	29.06	116599
1997-11-11	29.13	29.19	29.00	29.06	122899
1997-11-12	28.94	29.00	28.81	28.81	67199
1997-11-13	28.81	29.19	28.44	29.19	126699
1997-11-14	29.25	29.63	29.06	29.63	107799
1997-11-17	29.75	30.38	29.75	30.31	151799
1997-11-18	30.19	30.44	30.13	30.25	270699
1997-11-19	30.13	30.75	30.06	30.75	141999
1997-11-20	30.75	31.00	30.69	30.75	101199
1997-11-21	30.94	30.94	30.06	30.13	187199
1997-11-24	30.00	30.06	29.81	30.00	104899
1997-11-25	30.19	30.50	30.13	30.13	94299
1997-11-26	30.13	30.38	29.44	29.63	151499
1997-11-28	29.75	30.44	29.75	30.31	40499
1997-12-01	30.31	31.00	30.25	31.00	159999
1997-12-02	31.06	31.69	30.88	30.94	221499
1997-12-03	31.06	31.81	31.06	31.75	282599
1997-12-04	31.75	32.19	31.75	32.00	326099
1997-12-05	31.88	32.50	31.81	32.25	369199
1997-12-08	32.19	33.25	32.19	33.25	206899
1997-12-09	33.13	33.81	32.88	33.38	384199
1997-12-10	32.88	33.56	32.88	33.44	294499
1997-12-11	33.00	33.19	32.50	33.00	195899
1997-12-12	33.13	33.38	32.69	32.75	266799
1997-12-15	32.75	32.75	32.00	32.19	339099
1997-12-16	32.19	32.19	31.69	31.75	387999
1997-12-17	31.88	32.13	31.63	31.94	234299
1997-12-18	31.88	31.94	31.44	31.50	306999
1997-12-19	31.31	31.63	31.00	31.63	403799
1997-12-22	32.88	33.50	32.38	33.44	406799
1997-12-23	33.44	33.44	32.50	32.88	202099
1997-12-24	33.06	33.13	32.25	32.31	363799
1997-12-26	32.50	32.75	32.50	32.63	32299
1997-12-29	32.69	33.56	32.63	33.50	386699
1997-12-30	33.75	33.88	33.56	33.75	165599
1997-12-31	33.75	34.00	33.31	33.31	144199
1998-01-02	33.31	33.75	32.88	33.38	175499
1998-01-05	33.31	34.00	33.13	33.81	148499
1998-01-06	33.56	34.38	33.44	34.06	327099
1998-01-07	34.00	34.19	33.81	34.00	178999
1998-01-08	33.63	33.63	33.31	33.44	135099
1998-01-09	33.19	33.50	32.25	32.38	199799
1998-01-12	31.75	32.25	31.25	32.25	222799
1998-01-13	32.50	32.81	32.13	32.38	198599
1998-01-14	32.63	32.88	32.56	32.88	217499
1998-01-15	32.88	33.19	32.63	33.06	139699
1998-01-16	33.13	33.38	33.06	33.19	140699
1998-01-20	33.25	33.25	32.81	32.94	226899
1998-01-21	32.81	32.94	32.56	32.75	115399
1998-01-22	32.75	32.75	31.56	31.56	441299
1998-01-23	31.56	31.81	31.50	31.69	92199
1998-01-26	31.63	32.13	31.50	32.13	136899
1998-01-27	32.19	33.00	32.06	32.88	315099
1998-01-28	32.94	33.19	31.94	31.94	634899
1998-01-29	31.94	32.06	31.31	31.44	369800
1998-01-30	31.25	31.31	30.88	31.25	358499
1998-02-02	31.56	32.25	31.56	32.00	304699
1998-02-03	32.06	32.25	31.94	32.00	228999
1998-02-04	32.06	32.50	32.06	32.31	195999
1998-02-05	32.44	33.25	32.44	33.25	1440699
1998-02-06	33.50	33.63	33.44	33.50	494299
1998-02-09	33.44	33.81	33.44	33.63	424499
1998-02-10	33.56	34.00	33.56	34.00	345699
1998-02-11	33.88	34.00	33.69	33.88	275699
1998-02-12	33.75	34.25	33.69	33.81	323899
1998-02-13	33.81	33.94	33.13	33.31	190099
1998-02-17	33.50	34.50	33.50	34.50	438899
1998-02-18	34.44	34.88	34.31	34.75	267399
1998-02-19	34.88	35.06	34.69	34.75	157199
1998-02-20	34.69	35.00	34.50	34.81	299299
1998-02-23	34.81	34.94	34.56	34.94	138799
1998-02-24	34.88	34.88	34.50	34.75	165499
1998-02-25	34.75	35.31	34.69	35.25	292599
1998-02-26	35.19	35.81	35.19	35.69	302599
1998-02-27	35.56	35.81	35.50	35.56	345799
1998-03-02	35.50	35.56	35.25	35.37	287699
1998-03-03	35.37	35.81	35.25	35.75	276899
1998-03-04	35.75	36.63	35.44	36.63	276299
1998-03-05	36.38	36.63	35.88	36.13	199999
1998-03-06	36.38	36.94	36.25	36.88	116699
1998-03-09	36.88	37.69	36.88	37.63	198899
1998-03-10	37.63	38.50	37.63	38.38	443999
1998-03-11	38.25	38.38	38.06	38.19	96399
1998-03-12	38.25	38.81	38.00	38.63	208799
1998-03-13	38.81	39.44	38.31	38.38	140499
1998-03-16	38.50	39.25	38.50	39.19	247199
1998-03-17	39.12	39.81	38.81	39.81	324599
1998-03-18	40.00	40.00	39.19	39.31	305599
1998-03-19	39.37	39.63	39.12	39.56	444699
1998-03-20	39.81	39.81	39.25	39.25	192899
1998-03-23	39.12	39.12	38.44	38.88	212699
1998-03-24	39.00	40.56	38.88	40.38	268799
1998-03-25	40.63	42.38	40.63	42.13	661199
1998-03-26	41.88	41.94	41.44	41.50	167399
1998-03-27	41.75	41.75	41.06	41.56	138399
1998-03-30	41.44	41.69	41.25	41.25	268899
1998-03-31	41.50	41.94	41.31	41.75	249599
1998-04-01	42.00	42.00	41.12	41.37	351099
1998-04-02	41.44	41.44	40.81	41.12	199099
1998-04-03	41.25	41.44	41.00	41.12	343199
1998-04-06	41.00	41.25	40.75	40.81	164199
1998-04-07	40.63	40.69	40.00	40.06	186199
1998-04-08	40.06	40.06	39.56	39.69	210999
1998-04-09	39.69	39.88	39.56	39.75	103599
1998-04-13	39.75	39.75	39.12	39.12	89699
1998-04-14	39.06	40.94	38.94	40.81	183799
1998-04-15	41.00	41.37	40.63	41.00	645299
1998-04-16	40.81	41.25	40.50	40.94	961499
1998-04-17	41.12	41.94	41.12	41.31	890099
1998-04-20	41.37	42.63	41.37	42.50	584199
1998-04-21	42.38	43.44	42.38	42.75	594399
1998-04-22	42.63	43.69	42.44	43.69	181999
1998-04-23	44.19	45.75	44.19	44.31	260699
1998-04-24	44.00	44.44	43.06	43.69	194799
1998-04-27	43.19	43.19	41.81	42.19	290699
1998-04-28	42.44	42.81	41.00	41.69	233699
1998-04-29	41.56	42.13	41.31	41.63	145799
1998-04-30	42.38	43.31	42.38	42.56	202499
1998-05-01	42.63	43.31	42.63	42.94	149399
1998-05-04	43.00	44.38	43.00	43.81	379799
1998-05-05	43.63	43.94	43.19	43.81	168799
1998-05-06	43.94	44.06	43.31	43.31	102299
1998-05-07	43.50	43.56	42.75	42.94	173299
1998-05-08	43.19	43.94	43.12	43.94	179399
1998-05-11	44.56	45.06	44.19	44.19	302399
1998-05-12	44.06	45.37	44.06	44.75	218599
1998-05-13	45.12	45.19	44.56	44.81	129499
1998-05-14	44.50	44.69	44.38	44.56	84799
1998-05-15	44.56	44.69	44.38	44.69	166999
1998-05-18	44.44	44.44	43.81	44.25	113399
1998-05-19	44.38	44.63	44.25	44.38	110999
1998-05-20	44.56	45.63	44.56	45.50	229899
1998-05-21	45.63	45.81	45.37	45.37	70199
1998-05-22	45.63	46.19	45.12	46.13	76399
1998-05-26	46.31	46.56	45.31	45.31	154399
1998-05-27	44.88	45.25	44.00	44.94	174399
1998-05-28	44.75	45.56	44.38	45.50	118799
1998-05-29	45.63	46.31	45.50	46.06	127799
1998-06-01	45.94	46.19	45.69	45.69	84499
1998-06-02	45.75	46.38	45.37	46.13	175999
1998-06-03	46.19	46.31	45.37	45.37	43799
1998-06-04	45.37	45.37	44.75	45.06	95099
1998-06-05	45.00	45.75	44.75	45.75	82299
1998-06-08	45.75	46.25	45.75	46.25	51699
1998-06-09	46.25	46.63	46.25	46.44	77099
1998-06-10	46.19	46.19	45.56	45.63	121399
1998-06-11	45.25	45.56	44.63	44.63	82799
1998-06-12	44.63	44.81	43.69	44.69	157799
1998-06-15	44.25	44.25	42.50	42.63	269299
1998-06-16	42.63	42.94	42.06	42.19	342699
1998-06-17	42.81	43.00	41.75	42.06	136699
1998-06-18	42.00	42.00	40.94	41.12	109299
1998-06-19	41.37	41.37	40.44	40.75	127199
1998-06-22	40.75	40.75	39.69	40.56	231999
1998-06-23	40.56	41.63	40.56	41.63	220599
1998-06-24	41.81	43.56	41.75	43.37	287099
1998-06-25	44.06	44.44	43.69	43.81	211299
1998-06-26	43.56	43.81	43.00	43.12	86199
1998-06-29	43.31	43.50	43.06	43.25	116799
1998-06-30	43.12	43.19	42.19	42.69	97599
1998-07-01	42.69	43.00	42.69	42.88	113299
1998-07-02	42.75	42.94	42.44	42.56	228699
1998-07-06	42.50	42.75	42.31	42.38	127799
1998-07-07	42.81	43.31	42.81	42.88	97799
1998-07-08	42.81	43.69	42.75	43.63	268999
1998-07-09	43.88	43.88	43.12	43.19	75599
1998-07-10	43.25	43.25	42.69	42.94	59799
1998-07-13	43.00	43.19	42.81	42.81	163199
1998-07-14	43.06	43.75	43.06	43.56	97899
1998-07-15	43.50	43.63	43.12	43.19	109999
1998-07-16	43.19	43.69	43.06	43.56	50699
1998-07-17	43.50	43.50	42.81	42.81	160899
1998-07-20	43.00	43.75	42.63	43.75	109399
1998-07-21	43.75	45.12	43.75	43.81	309199
1998-07-22	43.75	44.38	43.50	44.25	102499
1998-07-23	44.00	44.00	42.69	42.69	133399
1998-07-24	42.94	43.06	41.44	41.50	182899
1998-07-27	41.06	41.06	40.56	40.88	195399
1998-07-28	40.75	41.12	40.00	40.63	227099
1998-07-29	40.81	41.12	39.88	40.00	92299
1998-07-30	40.19	41.12	40.19	41.00	143299
1998-07-31	41.00	41.81	40.25	40.31	226899
1998-08-03	40.06	40.19	39.75	39.94	322199
1998-08-04	40.00	40.19	38.88	38.88	390299
1998-08-05	38.88	39.75	38.44	39.69	229999
1998-08-06	39.44	39.63	38.88	39.25	94099
1998-08-07	39.31	39.81	39.19	39.81	159899
1998-08-10	39.69	39.69	39.00	39.06	60199
1998-08-11	38.31	38.38	37.19	38.00	241700
1998-08-12	38.63	39.06	38.38	38.56	118199
1998-08-13	38.63	38.81	37.63	37.63	345999
1998-08-14	37.88	38.13	36.63	36.75	339699
1998-08-17	36.56	37.94	36.13	37.94	279599
1998-08-18	38.00	38.50	38.00	38.38	123699
1998-08-19	38.50	38.50	37.56	37.56	145099
1998-08-20	37.37	38.00	37.25	37.44	121699
1998-08-21	37.00	37.00	35.56	36.00	310999
1998-08-24	36.00	37.19	35.94	36.75	171499
1998-08-25	37.00	37.88	37.00	37.50	105799
1998-08-26	37.06	37.12	36.25	36.31	304599
1998-08-27	35.63	35.63	32.69	33.50	460499
1998-08-28	33.38	34.19	33.00	33.63	262099
1998-08-31	33.63	34.13	32.13	32.19	206999
1998-09-01	32.38	33.50	32.00	33.19	219399
1998-09-02	33.19	34.75	33.19	33.63	139199
1998-09-03	33.63	34.13	33.13	33.69	162699
1998-09-04	33.88	34.19	33.44	33.56	140999
1998-09-08	34.31	35.19	34.31	35.00	162299
1998-09-09	34.88	35.56	34.44	34.63	197799
1998-09-10	34.25	34.44	33.13	33.50	168999
1998-09-11	33.13	34.69	32.75	34.63	158499
1998-09-14	35.06	35.19	34.50	34.56	97399
1998-09-15	34.50	34.69	33.13	33.38	154199
1998-09-16	33.38	33.50	32.81	33.31	122199
1998-09-17	32.50	32.50	31.00	31.13	182899
1998-09-18	31.13	31.94	30.88	31.94	278699
1998-09-21	31.44	31.44	30.63	31.19	162299
1998-09-22	31.31	31.81	31.13	31.38	211299
1998-09-23	31.63	32.88	31.25	32.88	158599
1998-09-24	32.69	32.94	31.88	31.88	58999
1998-09-25	31.75	32.00	31.00	31.25	81999
1998-09-28	31.50	31.94	31.38	31.56	157199
1998-09-29	31.81	31.94	28.75	29.19	565599
1998-09-30	28.44	28.44	27.56	27.94	197999
1998-10-01	27.88	27.88	25.88	25.94	210099
1998-10-02	26.25	27.50	26.25	27.19	201999
1998-10-05	26.75	26.94	25.63	25.75	214699
1998-10-06	26.38	27.25	25.63	26.44	234999
1998-10-07	26.75	28.00	26.69	27.69	282899
1998-10-08	27.31	27.31	26.19	27.06	158799
1998-10-09	27.25	28.13	26.75	28.06	384399
1998-10-12	28.63	29.13	28.50	28.50	161899
1998-10-13	28.38	28.63	28.06	28.56	259399
1998-10-14	28.50	29.63	28.44	29.13	291799
1998-10-15	28.88	31.25	28.81	31.13	463099
1998-10-16	31.31	31.63	30.69	30.88	298599
1998-10-19	30.75	31.69	30.75	31.00	200299
1998-10-20	31.25	31.25	30.50	31.06	209699
1998-10-21	31.19	31.19	29.25	29.88	308499
1998-10-22	29.75	30.31	29.75	30.06	169299
1998-10-23	29.94	30.00	29.75	29.88	56699
1998-10-26	30.38	30.63	30.06	30.50	115599
1998-10-27	31.25	32.13	30.88	31.50	337399
1998-10-28	31.50	32.31	31.38	32.00	271999
1998-10-29	32.25	32.75	31.81	32.63	333099
1998-10-30	32.88	34.19	32.88	34.06	188599
1998-11-02	34.31	34.69	34.00	34.69	349899
1998-11-03	34.94	35.37	34.50	34.94	389599
1998-11-04	35.31	35.37	34.94	35.25	151699
1998-11-05	35.00	35.44	34.31	35.12	444099
1998-11-06	35.25	35.37	34.94	35.06	146899
1998-11-09	34.88	34.94	34.00	34.56	292599
1998-11-10	34.31	34.44	33.81	33.81	101399
1998-11-11	34.19	34.19	33.75	33.88	114199
1998-11-12	33.75	34.13	33.63	33.63	53399
1998-11-13	33.75	34.00	33.13	33.88	82399
1998-11-16	34.38	35.25	34.38	34.88	159399
1998-11-17	34.75	35.50	34.66	34.75	177699
1998-11-18	34.63	34.63	33.56	33.69	126499
1998-11-19	33.69	35.12	33.69	35.06	203699
1998-11-20	35.44	35.63	35.06	35.12	114799
1998-11-23	35.37	36.19	35.19	36.00	262699
1998-11-24	35.75	36.06	35.44	35.75	522799
1998-11-25	35.63	36.00	35.37	35.94	309599
1998-11-27	36.19	36.19	35.88	36.13	45499
1998-11-30	36.00	36.00	35.44	35.56	245199
1998-12-01	35.50	36.25	35.25	36.06	287299
1998-12-02	35.88	35.88	35.06	35.31	583199
1998-12-03	35.06	35.25	34.44	34.50	170299
1998-12-04	34.94	35.12	34.81	34.81	143599
1998-12-07	34.69	35.37	34.56	35.19	119099
1998-12-08	34.88	36.38	34.81	36.25	263699
1998-12-09	36.69	37.25	36.63	36.94	156199
1998-12-10	37.06	37.25	35.19	35.56	166399
1998-12-11	35.37	35.37	34.56	34.81	234399
1998-12-14	34.56	34.63	33.81	33.81	105799
1998-12-15	34.31	34.75	33.94	34.44	198499
1998-12-16	34.44	35.31	34.31	35.12	294099
1998-12-17	35.12	35.44	34.88	34.88	291399
1998-12-18	35.12	35.56	34.88	35.00	346299
1998-12-21	35.00	35.88	34.88	35.69	635199
1998-12-22	35.81	36.00	35.50	35.63	259299
1998-12-23	35.63	37.06	35.63	37.00	149699
1998-12-24	37.12	37.56	36.88	36.88	56899
1998-12-28	37.00	37.19	36.94	37.00	101799
1998-12-29	37.00	37.69	36.56	37.31	107299
1998-12-30	37.25	37.69	37.25	37.44	154399
1998-12-31	37.56	38.00	37.50	37.94	125999
1999-01-04	37.75	38.63	37.75	38.06	139199
1999-01-05	38.44	40.63	38.25	40.31	347700
1999-01-06	41.31	42.50	41.31	41.94	302799
1999-01-07	41.50	41.81	40.81	40.81	207099
1999-01-08	40.88	41.19	40.75	40.88	119899
1999-01-11	41.12	41.25	40.31	40.75	103999
1999-01-12	40.38	40.38	39.19	39.19	112499
1999-01-13	37.50	40.69	37.31	39.37	287899
1999-01-14	39.44	39.88	38.94	39.06	139299
1999-01-15	39.19	40.81	39.19	40.75	288699
1999-01-19	41.19	41.50	40.38	40.44	125499
1999-01-20	40.94	41.06	40.56	40.69	221399
1999-01-21	40.56	40.56	39.69	39.75	123799
1999-01-22	39.63	39.88	39.31	39.63	179199
1999-01-25	39.63	41.56	39.63	41.12	244299
1999-01-26	41.19	42.38	41.19	42.38	257999
1999-01-27	43.00	44.63	43.00	43.50	543099
1999-01-28	43.63	44.00	43.50	43.56	267599
1999-01-29	43.56	44.69	43.56	44.63	123499
1999-02-01	44.75	45.19	44.63	44.81	198999
1999-02-02	44.81	44.81	43.19	43.37	458399
1999-02-03	43.31	44.25	43.00	44.19	192299
1999-02-04	44.44	44.94	44.25	44.25	100099
1999-02-05	44.25	44.25	43.25	43.37	124399
1999-02-08	43.69	43.69	42.81	43.06	64299
1999-02-09	43.00	43.00	41.69	41.75	269099
1999-02-10	41.75	41.81	41.12	41.31	108199
1999-02-11	41.56	42.75	41.50	42.56	167699
1999-02-12	42.38	42.75	41.88	41.88	85599
1999-02-16	41.88	42.19	40.63	41.00	275399
1999-02-17	40.50	41.06	40.50	40.50	121499
1999-02-18	40.56	41.63	40.44	40.63	207399
1999-02-19	41.06	41.81	40.94	41.44	113199
1999-02-22	41.25	43.31	41.25	43.19	230399
1999-02-23	43.25	43.44	42.56	42.63	98099
1999-02-24	42.69	43.06	41.06	41.12	155499
1999-02-25	41.12	41.19	40.19	40.44	101799
1999-02-26	40.56	40.75	40.06	40.44	137899
1999-03-01	40.56	41.06	40.00	40.94	212999
1999-03-02	40.94	41.00	40.00	40.06	84399
1999-03-03	39.94	39.94	38.31	38.94	165999
1999-03-04	39.19	39.88	39.19	39.63	180499
1999-03-05	40.25	41.00	40.25	40.75	173999
1999-03-08	40.88	41.75	40.75	41.63	123799
1999-03-09	41.75	42.44	41.37	42.00	107499
1999-03-10	42.25	42.94	42.25	42.94	100399
1999-03-11	42.63	42.69	41.56	41.94	105499
1999-03-12	41.94	42.38	41.75	42.31	51399
1999-03-15	42.38	43.12	42.38	43.06	166499
1999-03-16	43.19	43.19	42.75	43.00	177699
1999-03-17	43.06	43.50	42.94	43.19	135699
1999-03-18	43.06	43.37	43.06	43.19	121299
1999-03-19	43.44	43.56	43.19	43.19	170599
1999-03-22	43.63	44.06	43.44	43.94	234599
1999-03-23	43.81	44.88	43.44	44.63	300299
1999-03-24	46.00	46.25	44.75	45.00	503199
1999-03-25	45.56	46.25	45.00	46.25	575499
1999-03-26	45.75	46.50	45.63	46.44	433299
1999-03-29	46.63	46.75	45.56	45.88	137499
1999-03-30	45.44	45.81	44.63	44.69	204399
1999-03-31	44.81	45.44	44.25	44.31	147099
1999-04-01	44.06	45.94	44.06	45.69	238999
1999-04-05	46.06	47.44	45.94	47.37	222999
1999-04-06	47.25	49.50	47.06	48.50	361399
1999-04-07	48.75	48.75	47.81	48.25	127099
1999-04-08	48.00	51.06	47.94	51.00	294399
1999-04-09	50.25	50.44	49.12	49.88	430999
1999-04-12	49.12	50.00	48.56	49.44	235299
1999-04-13	49.63	50.19	49.12	49.37	214599
1999-04-14	49.44	49.94	48.63	48.88	154899
1999-04-15	48.94	49.12	48.00	48.44	164499
1999-04-16	48.38	48.38	46.56	47.81	164299
1999-04-19	47.94	47.94	46.19	46.19	113699
1999-04-20	46.25	47.56	46.00	47.31	158799
1999-04-21	47.75	48.44	47.44	48.31	213399
1999-04-22	49.31	49.75	48.69	48.75	250599
1999-04-23	48.25	49.56	48.25	49.37	164399
1999-04-26	49.56	50.63	49.56	50.63	150099
1999-04-27	50.81	50.94	49.06	49.06	129099
1999-04-28	48.75	49.37	47.69	48.06	115299
1999-04-29	47.88	47.88	46.31	46.81	191599
1999-04-30	47.00	47.00	45.56	45.69	143899
1999-05-03	45.75	47.44	45.75	46.75	167299
1999-05-04	46.81	47.06	46.44	46.56	46599
1999-05-05	46.63	46.69	45.31	46.06	118599
1999-05-06	46.06	46.31	45.25	45.44	82999
1999-05-07	45.19	45.56	44.94	45.56	116899
1999-05-10	45.81	46.88	45.44	46.81	111599
1999-05-11	47.31	47.75	46.94	47.12	132699
1999-05-12	47.25	47.31	46.81	47.19	92999
1999-05-13	47.25	48.00	47.06	47.50	97799
1999-05-14	46.63	46.75	46.25	46.25	214599
1999-05-17	46.06	46.19	45.37	45.94	82999
1999-05-18	46.06	47.50	46.06	46.94	209199
1999-05-19	47.12	48.69	47.12	48.69	139699
1999-05-20	48.69	49.12	47.88	47.88	185899
1999-05-21	48.06	48.50	48.00	48.13	107099
1999-05-24	47.94	47.94	47.19	47.25	50299
1999-05-25	47.37	47.50	46.75	46.81	337399
1999-05-26	46.88	46.94	45.75	46.13	154999
1999-05-27	45.94	46.25	45.25	45.50	124199
1999-05-28	45.44	46.25	45.44	46.06	65999
1999-06-01	46.00	46.06	45.63	45.94	32399
1999-06-02	46.13	46.25	45.44	45.88	88199
1999-06-03	46.25	46.75	46.00	46.75	84799
1999-06-04	46.81	47.63	46.81	47.63	74599
1999-06-07	47.50	48.69	47.50	48.63	173699
1999-06-08	48.50	49.19	47.25	47.44	151199
1999-06-09	47.69	48.94	47.63	48.88	156599
1999-06-10	48.69	49.44	48.56	49.12	401199
1999-06-11	49.56	49.94	49.12	49.12	102899
1999-06-14	49.12	49.37	48.38	48.63	70099
1999-06-15	48.50	48.56	47.88	48.00	34599
1999-06-16	48.38	49.31	48.06	49.25	59799
1999-06-17	49.00	50.00	49.00	49.69	130899
1999-06-18	49.63	50.63	49.56	50.63	67199
1999-06-21	50.50	50.50	49.37	49.75	162499
1999-06-22	49.63	49.63	48.63	48.69	115099
1999-06-23	48.25	48.44	47.63	47.94	211499
1999-06-24	48.31	48.31	47.88	48.19	95599
1999-06-25	48.69	49.06	48.50	48.69	103799
1999-06-28	49.00	49.12	48.31	48.50	63699
1999-06-29	48.25	48.44	48.00	48.06	109699
1999-06-30	48.25	49.31	47.75	49.31	213499
1999-07-01	49.25	49.81	48.88	49.50	107699
1999-07-02	49.50	50.31	49.50	50.25	94899
1999-07-06	50.50	51.31	50.44	50.44	106799
1999-07-07	50.63	51.19	50.63	50.63	119099
1999-07-08	50.31	50.44	49.31	49.31	65799
1999-07-09	49.06	49.75	49.06	49.63	118899
1999-07-12	49.44	50.06	49.37	49.81	103699
1999-07-13	49.56	49.56	49.00	49.25	152499
1999-07-14	49.69	51.50	49.44	51.25	162099
1999-07-15	51.75	52.50	51.75	52.44	153699
1999-07-16	52.50	52.69	51.63	51.88	87099
1999-07-19	51.56	51.69	51.19	51.25	110299
1999-07-20	50.81	50.94	49.63	49.75	63299
1999-07-21	49.50	50.00	49.06	49.56	85399
1999-07-22	49.19	49.31	48.13	48.25	194799
1999-07-23	48.25	48.25	47.44	47.81	150099
1999-07-26	47.50	47.50	46.88	47.12	127899
1999-07-27	47.37	47.94	47.06	47.94	109299
1999-07-28	47.88	49.63	47.88	49.25	162599
1999-07-29	48.75	49.25	48.50	48.94	179599
1999-07-30	49.25	50.19	49.12	49.69	184699
1999-08-02	49.81	49.81	48.75	48.81	154999
1999-08-03	49.44	49.94	49.25	49.56	148099
1999-08-04	49.69	49.69	48.00	48.06	142099
1999-08-05	48.13	48.25	46.75	47.06	121099
1999-08-06	46.63	47.19	46.50	46.56	91199
1999-08-09	46.63	46.69	46.25	46.50	105099
1999-08-10	46.50	46.50	45.50	45.94	58799
1999-08-11	46.25	46.56	46.00	46.44	56299
1999-08-12	46.94	47.50	46.63	47.25	126399
1999-08-13	47.75	48.13	47.56	48.06	55899
1999-08-16	47.94	48.06	47.63	47.81	68899
1999-08-17	48.44	48.69	47.50	47.63	122299
1999-08-18	47.50	47.63	47.00	47.06	88499
1999-08-19	47.06	47.37	46.50	46.81	215699
1999-08-20	46.88	47.06	46.56	47.06	355199
1999-08-23	47.25	47.25	46.81	47.06	85399
1999-08-24	47.00	48.13	46.81	48.06	111499
1999-08-25	48.44	49.81	48.25	49.81	161699
1999-08-26	49.44	49.44	48.81	48.81	82999
1999-08-27	49.00	49.00	48.13	48.63	35399
1999-08-30	48.75	48.94	47.56	47.63	72199
1999-08-31	47.81	48.06	46.56	46.75	111199
1999-09-01	47.25	47.25	46.63	46.75	64599
1999-09-02	46.19	46.25	45.06	45.44	141899
1999-09-03	46.19	46.44	45.94	46.38	108199
1999-09-07	46.63	47.25	46.63	47.12	92499
1999-09-08	47.12	47.25	46.81	46.88	79899
1999-09-09	47.19	49.25	47.12	49.19	159599
1999-09-10	49.56	50.50	49.56	50.13	246499
1999-09-13	49.94	51.19	49.94	50.50	123099
1999-09-14	50.19	51.06	49.88	50.75	81499
1999-09-15	50.88	50.94	49.31	49.75	140399
1999-09-16	49.69	49.69	48.81	49.69	83299
1999-09-17	50.38	50.63	49.94	50.44	98999
1999-09-20	50.44	50.44	49.75	49.75	126099
1999-09-21	49.56	49.69	48.38	48.56	146099
1999-09-22	48.38	48.44	47.63	47.88	100199
1999-09-23	48.00	48.06	46.19	46.38	151099
1999-09-24	46.25	46.75	46.00	46.75	79599
1999-09-27	47.37	47.81	47.00	47.06	99699
1999-09-28	47.25	48.94	47.12	48.75	595699
1999-09-29	48.81	49.19	48.38	49.00	240699
1999-09-30	49.06	49.88	49.06	49.81	253999
1999-10-01	49.69	49.69	48.50	48.63	79199
1999-10-04	48.81	51.00	48.50	50.81	139599
1999-10-05	50.88	51.63	50.31	51.00	143099
1999-10-06	51.00	52.50	51.00	52.50	151899
1999-10-07	52.63	54.00	52.63	53.88	219699
1999-10-08	53.88	55.50	53.63	55.50	198599
1999-10-11	55.75	56.50	55.06	56.31	129399
1999-10-12	55.75	56.63	55.50	55.75	292599
1999-10-13	55.25	55.44	53.25	53.50	181999
1999-10-14	53.75	53.88	52.75	53.31	293799
1999-10-15	52.31	52.94	51.69	51.69	199599
1999-10-18	51.69	52.50	50.63	52.00	120099
1999-10-19	52.38	52.38	51.12	51.31	153499
1999-10-20	51.56	51.94	51.06	51.50	106099
1999-10-21	51.25	52.31	51.00	52.13	91999
1999-10-22	52.69	54.50	52.69	54.25	130899
1999-10-25	54.50	55.19	54.44	55.00	231899
1999-10-26	55.63	57.19	55.25	57.19	351199
1999-10-27	57.00	57.63	56.00	56.25	353699
1999-10-28	57.06	58.88	57.06	58.56	480199
1999-10-29	58.81	60.25	58.81	60.25	428999
1999-11-01	59.81	63.25	59.56	62.50	313499
1999-11-02	62.25	63.12	58.69	58.75	281299
1999-11-03	60.88	61.75	60.38	61.44	371399
1999-11-04	62.50	63.56	62.44	63.06	349799
1999-11-05	64.50	64.81	62.88	63.06	255799
1999-11-08	63.00	63.37	61.94	62.13	190099
1999-11-09	62.88	62.94	61.00	61.12	403399
1999-11-10	60.88	62.13	60.88	62.06	751199
1999-11-11	62.25	66.25	62.25	66.25	509399
1999-11-12	67.94	67.94	64.50	66.50	488699
1999-11-15	66.63	67.44	66.44	67.31	247199
1999-11-16	67.44	67.75	66.69	67.50	432699
1999-11-17	66.44	67.25	66.19	66.38	266999
1999-11-18	66.75	68.94	66.19	68.50	422899
1999-11-19	68.75	70.25	67.56	69.81	488299
1999-11-22	71.50	72.06	70.25	71.69	1095099
1999-11-23	72.06	73.19	71.37	72.56	756799
1999-11-24	72.69	73.63	72.06	73.63	360599
1999-11-26	73.37	75.12	73.37	74.44	431299
1999-11-29	74.38	74.38	73.12	73.25	631099
1999-11-30	72.06	72.25	66.75	67.63	520199
1999-12-01	67.37	69.63	66.75	69.56	666499
1999-12-02	69.81	70.56	68.69	69.88	473799
1999-12-03	71.31	73.44	71.31	73.44	490699
1999-12-06	72.88	76.13	72.25	75.19	457299
1999-12-07	75.50	76.69	75.00	75.63	241299
1999-12-08	74.88	75.88	72.94	73.69	402499
1999-12-09	74.31	75.00	71.37	72.63	764199
1999-12-10	73.31	76.88	72.94	76.63	501899
1999-12-13	76.31	78.88	76.19	77.94	314599
1999-12-14	77.63	81.00	77.63	78.81	1244999
1999-12-15	78.13	79.00	75.75	78.06	491599
1999-12-16	80.00	80.69	78.50	79.31	741799
1999-12-17	80.13	80.25	78.50	79.19	361799
1999-12-20	79.19	81.25	79.19	79.75	268099
1999-12-21	79.94	84.69	79.94	84.69	494499
1999-12-22	87.00	88.44	85.37	85.88	985099
1999-12-23	87.75	89.63	87.75	88.75	1103599
1999-12-27	90.50	98.31	90.50	97.88	707699
1999-12-28	98.00	98.06	91.37	92.69	706299
1999-12-29	92.69	92.88	88.94	90.44	667599
1999-12-30	90.63	92.00	89.12	89.94	405399
1999-12-31	89.50	90.50	88.31	90.19	214599
2000-01-03	91.50	93.00	89.31	90.31	567199
2000-01-04	87.50	90.13	84.44	85.63	705499
2000-01-05	84.75	84.75	78.50	82.44	924699
2000-01-06	81.44	81.44	77.75	78.19	1031099
2000-01-07	81.25	86.88	80.94	86.50	2840199
2000-01-10	89.63	90.44	87.81	88.81	553299
2000-01-11	87.88	90.31	86.13	87.25	1045899
2000-01-12	87.00	87.25	83.25	84.50	490399
2000-01-13	85.19	86.63	83.75	85.44	480899
2000-01-14	87.63	88.19	84.06	84.63	506099
2000-01-18	84.63	89.19	84.25	89.12	749999
2000-01-19	89.50	93.69	89.50	92.69	1054099
2000-01-20	94.69	95.69	92.63	92.94	793399
2000-01-21	93.94	96.75	93.37	96.75	959299
2000-01-24	97.37	98.50	94.06	94.50	904899
2000-01-25	96.75	96.75	92.38	96.00	891499
2000-01-26	96.56	101.88	95.25	99.50	2995299
2000-01-27	105.00	108.56	102.88	104.38	3671799
2000-01-28	104.00	104.00	96.81	98.63	1869199
2000-01-31	97.75	102.25	94.00	102.19	2002499
2000-02-01	101.19	101.19	98.00	99.06	922599
2000-02-02	100.31	108.25	100.31	106.88	2902800
2000-02-03	106.75	109.88	106.25	109.63	1294999
2000-02-04	109.88	120.56	109.88	119.00	2742299
2000-02-07	117.56	118.50	113.63	115.81	1589700
2000-02-08	117.44	119.37	116.69	119.00	1568599
2000-02-09	120.50	124.56	119.75	121.12	1605699
2000-02-10	121.12	121.75	119.37	121.19	919499
2000-02-11	121.19	121.44	117.88	118.02	1204799
2000-02-14	119.00	120.69	117.63	118.94	763699
2000-02-15	119.37	120.00	116.31	119.31	913199
2000-02-16	116.00	123.63	114.50	123.12	2826299
2000-02-17	123.31	123.88	121.00	122.50	1074099
2000-02-18	122.44	123.19	119.00	119.37	677599
2000-02-22	115.12	116.31	111.63	112.94	1854999
2000-02-23	113.31	117.37	112.56	117.19	1639099
2000-02-24	118.00	118.50	113.63	114.81	848399
2000-02-25	113.44	114.25	110.25	112.00	1791099
2000-02-28	110.44	111.00	106.94	110.69	1474499
2000-02-29	112.00	113.75	108.81	109.94	1089299
2000-03-01	110.50	114.75	110.44	114.13	1059799
2000-03-02	113.63	115.75	112.88	115.75	998599
2000-03-03	115.88	117.25	114.19	116.13	699899
2000-03-06	116.00	122.50	116.00	122.00	911599
2000-03-07	123.00	124.88	117.31	118.38	2447099
2000-03-08	118.88	118.94	116.13	117.25	1781399
2000-03-09	117.19	119.75	116.19	119.75	850999
2000-03-10	119.75	123.63	119.75	122.13	1307999
2000-03-13	117.00	120.25	117.00	118.50	1086499
2000-03-14	121.00	122.00	118.38	119.44	1212399
2000-03-15	120.00	120.50	114.75	116.50	1321499
2000-03-16	117.88	119.63	114.56	115.88	2112899
2000-03-17	116.44	124.25	116.44	121.06	2945599
2000-03-20	121.37	124.13	119.88	121.25	1292999
2000-03-21	121.63	123.94	118.81	123.69	1085499
2000-03-22	123.69	128.38	121.37	128.06	1508900
2000-03-23	128.06	131.50	126.44	130.50	1233399
2000-03-24	131.50	136.75	131.50	134.44	996099
2000-03-27	134.69	137.50	133.88	137.38	1208899
2000-03-28	136.44	136.94	133.63	136.19	990999
2000-03-29	135.88	135.88	129.00	131.94	1503099
2000-03-30	126.50	126.63	119.63	122.94	1396299
2000-03-31	124.75	128.81	121.00	125.44	1536699
2000-04-03	125.50	126.25	119.25	119.81	1446799
2000-04-04	121.44	121.44	105.37	114.19	1795599
2000-04-05	109.50	120.00	109.50	116.75	3140099
2000-04-06	118.88	121.19	117.94	120.19	845099
2000-04-07	122.38	125.19	122.00	122.00	868499
2000-04-10	123.50	124.88	120.81	120.95	1425299
2000-04-11	117.75	120.19	115.50	117.00	1291699
2000-04-12	115.88	117.12	105.75	106.69	2271799
2000-04-13	106.69	108.69	101.50	105.50	2048699
2000-04-14	100.13	102.06	92.38	96.00	1918899
2000-04-17	95.25	101.50	93.19	100.13	2077999
2000-04-18	102.50	109.00	102.00	108.00	1576699
2000-04-19	108.88	109.44	105.06	106.25	1683899
2000-04-20	106.25	107.19	102.25	104.38	1791199
2000-04-24	101.31	102.38	98.31	99.94	1278999
2000-04-25	104.00	114.50	103.31	110.25	2383399
2000-04-26	116.00	120.06	115.37	118.25	3177099
2000-04-27	112.63	117.75	112.50	114.63	1755899
2000-04-28	116.38	117.69	114.75	114.75	1175099
2000-05-01	117.25	122.63	116.50	120.81	2501499
2000-05-02	119.75	120.75	117.25	118.50	1526399
2000-05-03	117.75	117.94	111.37	111.75	521899
2000-05-04	112.44	114.81	111.50	113.56	372699
2000-05-05	113.56	119.12	113.31	118.94	352899
2000-05-08	118.00	118.00	112.00	113.69	296799
2000-05-09	26.63	26.63	25.63	25.81	1836799
2000-05-10	25.88	25.88	24.00	24.69	1967799
2000-05-11	24.88	25.50	24.56	25.00	1863099
2000-05-12	25.13	26.06	25.13	25.56	1539599
2000-05-15	25.75	26.31	25.75	26.25	1314099
2000-05-16	26.25	26.56	25.88	26.00	1641299
2000-05-17	25.06	25.06	24.44	24.69	694399
2000-05-18	24.63	24.63	23.50	23.63	2594599
2000-05-19	23.56	23.56	22.25	22.38	1463199
2000-05-22	23.88	23.88	21.25	22.06	1309199
2000-05-23	22.44	22.69	21.56	21.75	1816699
2000-05-24	21.81	21.94	21.06	21.56	1567199
2000-05-25	21.88	22.13	21.50	21.63	1093999
2000-05-26	21.56	22.00	21.56	21.75	1088799
2000-05-30	22.13	22.69	22.13	22.63	1848799
2000-05-31	22.44	23.25	22.44	23.00	1842399
2000-06-01	23.44	23.81	23.19	23.31	959299
2000-06-02	23.81	24.13	23.56	23.69	1100399
2000-06-05	23.75	23.94	23.69	23.88	648599
2000-06-06	23.88	24.38	23.88	23.94	985599
2000-06-07	24.13	24.50	24.06	24.50	992799
2000-06-08	24.75	25.63	24.75	24.94	1582499
2000-06-09	25.81	25.94	25.50	25.63	1022899
2000-06-12	26.00	26.19	24.94	25.13	753999
2000-06-13	25.38	25.38	23.75	24.50	654299
2000-06-14	24.50	24.50	23.69	24.06	567599
2000-06-15	23.94	24.00	23.25	23.44	339699
2000-06-16	23.50	24.00	23.50	23.81	355099
2000-06-19	23.94	24.56	23.44	24.56	900599
2000-06-20	24.44	25.13	24.44	25.06	856999
2000-06-21	25.00	25.00	24.69	24.88	409799
2000-06-22	24.94	24.94	24.44	24.44	390599
2000-06-23	24.44	24.44	23.69	24.00	448199
2000-06-26	24.00	24.13	23.75	24.00	453799
2000-06-27	23.94	24.38	23.56	23.69	463099
2000-06-28	23.69	23.94	23.63	23.88	280899
2000-06-29	23.75	23.75	23.19	23.31	503999
2000-06-30	23.50	24.00	23.50	23.81	462099
2000-07-03	23.81	24.19	23.75	24.19	193899
2000-07-05	24.06	24.50	23.94	24.31	329899
2000-07-06	24.44	25.00	24.25	24.63	554399
2000-07-07	24.88	25.13	24.38	24.81	434499
2000-07-10	24.81	25.31	24.81	25.06	426199
2000-07-11	25.19	25.19	24.94	24.94	350199
2000-07-12	25.13	25.19	24.94	25.06	323899
2000-07-13	25.19	25.19	24.38	24.75	628999
2000-07-14	24.63	25.06	24.50	24.88	267499
2000-07-17	25.06	25.31	24.94	25.06	543399
2000-07-18	25.06	25.13	24.75	24.75	427399
2000-07-19	24.88	24.88	24.63	24.63	272799
2000-07-20	24.69	24.69	24.06	24.31	281099
2000-07-21	24.19	24.38	24.00	24.00	574799
2000-07-24	24.50	24.75	24.13	24.13	530399
2000-07-25	24.06	24.44	24.06	24.19	285899
2000-07-26	24.31	24.50	23.63	24.50	436099
2000-07-27	24.25	24.44	23.69	23.69	649599
2000-07-28	23.75	23.75	23.06	23.25	535699
2000-07-31	23.44	23.44	22.81	22.81	314299
2000-08-01	22.81	22.88	22.50	22.56	986999
2000-08-02	22.56	23.00	22.44	22.56	486799
2000-08-03	22.44	22.50	22.00	22.38	172799
2000-08-04	22.88	22.88	22.13	22.25	439799
2000-08-07	22.44	22.50	21.88	22.00	321999
2000-08-08	22.31	22.31	21.69	21.88	645699
2000-08-09	22.13	22.19	21.88	22.13	507299
2000-08-10	22.13	23.25	22.06	23.13	1035299
2000-08-11	23.31	23.50	22.94	23.38	468199
2000-08-14	23.44	23.50	23.00	23.19	443999
2000-08-15	23.19	23.19	22.81	23.06	435499
2000-08-16	23.06	23.19	22.75	22.88	616399
2000-08-17	22.81	23.38	22.81	23.31	244599
2000-08-18	23.19	23.25	23.00	23.06	245699
2000-08-21	23.19	23.44	23.13	23.38	425999
2000-08-22	23.31	23.31	22.94	22.94	281699
2000-08-23	22.88	22.88	22.63	22.63	122599
2000-08-24	22.56	22.63	22.25	22.56	647199
2000-08-25	22.44	22.63	22.38	22.50	259299
2000-08-28	22.63	23.00	22.56	22.69	234999
2000-08-29	22.63	22.69	22.44	22.69	365499
2000-08-30	22.56	22.63	22.25	22.56	317899
2000-08-31	22.38	22.56	22.31	22.39	337299
2000-09-01	22.69	22.75	22.56	22.75	605199
2000-09-05	22.75	22.75	22.44	22.50	257599
2000-09-06	22.44	22.44	21.94	22.06	560099
2000-09-07	22.00	22.00	21.50	21.75	498899
2000-09-08	21.63	21.63	21.00	21.50	819599
2000-09-11	21.75	22.75	21.63	22.75	1092299
2000-09-12	23.00	23.44	23.00	23.25	986399
2000-09-13	23.13	23.38	23.06	23.31	318599
2000-09-14	23.31	23.44	23.13	23.13	307599
2000-09-15	24.00	24.06	23.56	23.69	1494799
2000-09-18	23.81	24.00	23.13	23.31	493199
2000-09-19	23.25	23.63	23.25	23.63	245699
2000-09-20	23.56	23.63	23.13	23.44	409299
2000-09-21	23.38	23.56	23.00	23.06	296600
2000-09-22	22.81	23.19	22.56	23.19	414099
2000-09-25	25.00	25.00	23.44	23.81	876699
2000-09-26	24.00	24.06	23.44	23.56	568399
2000-09-27	23.69	23.75	23.19	23.31	362499
2000-09-28	23.31	23.44	23.00	23.44	471799
2000-09-29	23.31	23.56	23.25	23.38	237399
2000-10-02	23.56	23.63	22.50	22.63	354299
2000-10-03	22.75	22.75	22.31	22.69	522399
2000-10-04	22.69	23.25	22.44	23.19	412699
2000-10-05	23.19	23.88	23.19	23.88	692999
2000-10-06	23.88	24.50	23.81	24.38	1548699
2000-10-09	24.50	24.75	24.25	24.69	352099
2000-10-10	24.56	25.00	24.31	24.75	994499
2000-10-11	24.31	24.31	23.88	24.06	501399
2000-10-12	24.13	24.19	23.25	23.38	462999
2000-10-13	23.19	23.94	22.88	23.94	854699
2000-10-16	23.94	23.94	23.38	23.56	513299
2000-10-17	23.56	23.63	22.56	22.69	481899
2000-10-18	22.75	23.38	22.13	23.31	512599
2000-10-19	23.69	23.81	23.44	23.69	372499
2000-10-20	23.56	23.63	23.13	23.44	219299
2000-10-23	23.38	24.19	23.38	24.19	339799
2000-10-24	24.19	24.69	23.81	24.00	397799
2000-10-25	23.50	24.25	23.44	24.13	757599
2000-10-26	24.44	25.31	24.44	24.81	786499
2000-10-27	25.13	26.19	25.06	26.19	511699
2000-10-30	26.00	27.38	25.81	27.38	801099
2000-10-31	27.44	27.44	26.50	27.06	402600
2000-11-01	26.88	27.31	26.75	27.06	658899
2000-11-02	27.00	27.63	27.00	27.56	651199
2000-11-03	27.56	27.69	27.25	27.63	367799
2000-11-06	27.56	28.00	27.50	28.00	649499
2000-11-07	27.88	28.13	27.81	28.00	493799
2000-11-08	27.94	27.94	27.19	27.31	463799
2000-11-09	27.06	27.25	25.88	26.50	581999
2000-11-10	25.88	26.50	25.81	26.25	596699
2000-11-13	25.75	26.19	25.44	26.13	575599
2000-11-14	26.31	27.00	26.31	26.69	717699
2000-11-15	26.69	27.00	26.38	26.94	379399
2000-11-16	26.75	27.06	26.69	27.00	308699
2000-11-17	26.69	26.81	25.88	26.25	688499
2000-11-20	26.06	26.06	25.25	25.38	925599
2000-11-21	25.38	25.94	25.19	25.69	422899
2000-11-22	25.44	26.69	25.44	26.56	457099
2000-11-24	26.94	27.63	26.94	27.50	464399
2000-11-27	27.81	28.06	27.81	27.94	646899
2000-11-28	28.00	28.00	27.38	27.38	632099
2000-11-29	27.50	27.56	26.94	27.00	371299
2000-11-30	26.81	27.56	26.56	27.38	470899
2000-12-01	27.44	27.75	27.00	27.13	369399
2000-12-04	27.00	27.25	26.69	27.06	321399
2000-12-05	27.25	27.56	27.13	27.50	420499
2000-12-06	27.44	27.81	27.25	27.56	692799
2000-12-07	27.19	27.50	27.13	27.25	351899
2000-12-08	27.38	27.81	27.38	27.81	790499
2000-12-11	27.56	27.81	27.50	27.63	453399
2000-12-12	27.56	28.19	27.44	28.13	452599
2000-12-13	28.19	29.44	28.06	29.06	684299
2000-12-14	28.81	29.56	28.69	29.00	285699
2000-12-15	28.88	29.44	28.63	29.06	402399
2000-12-18	29.31	29.50	29.00	29.00	433099
2000-12-19	29.13	29.31	28.25	28.44	398999
2000-12-20	27.88	28.13	27.19	27.31	534500
2000-12-21	27.25	27.63	26.81	27.50	787699
2000-12-22	27.56	27.63	27.00	27.63	493799
2000-12-26	27.63	28.06	27.19	28.06	120899
2000-12-27	27.56	27.81	27.25	27.69	230799
2000-12-28	27.75	28.63	27.50	28.50	363099
2000-12-29	28.38	29.25	28.31	28.94	233699
2001-01-02	28.88	29.44	28.00	28.00	755299
2001-01-03	27.69	29.25	27.69	29.00	1364199
2001-01-04	28.63	28.94	28.38	28.56	537499
2001-01-05	28.63	28.63	27.81	28.00	533599
2001-01-08	27.81	27.88	26.81	27.06	345599
2001-01-09	26.81	27.25	26.75	26.88	367999
2001-01-10	26.94	27.25	26.81	27.00	434499
2001-01-11	27.13	27.38	26.88	27.25	313299
2001-01-12	27.13	27.94	27.06	27.44	468399
2001-01-16	27.69	27.81	27.06	27.13	293999
2001-01-17	27.31	27.31	26.31	26.56	455399
2001-01-18	26.56	26.94	26.25	26.69	500899
2001-01-19	26.75	26.94	26.31	26.88	479499
2001-01-22	27.00	27.31	26.94	27.13	674099
2001-01-23	27.13	27.38	26.94	27.38	567099
2001-01-24	27.38	27.69	27.19	27.44	466199
2001-01-25	27.44	28.94	27.44	28.44	588199
2001-01-26	28.44	28.88	28.19	28.25	316599
2001-01-29	28.18	28.47	28.18	28.31	416399
2001-01-30	28.40	28.67	28.20	28.21	371199
2001-01-31	28.24	28.76	28.19	28.56	375099
2001-02-01	28.66	28.77	28.56	28.68	220899
2001-02-02	28.74	28.74	28.28	28.39	358299
2001-02-05	28.39	28.49	28.18	28.29	152399
2001-02-06	28.32	28.45	28.04	28.24	318499
2001-02-07	28.07	28.29	27.87	28.25	339499
2001-02-08	28.21	28.41	27.84	28.05	276799
2001-02-09	27.94	28.00	27.43	27.56	267299
2001-02-12	27.42	27.69	27.00	27.11	406400
2001-02-13	27.10	27.26	26.83	26.83	233699
2001-02-14	26.77	26.85	26.27	26.34	340799
2001-02-15	26.41	26.58	26.39	26.45	279299
2001-02-16	26.00	26.88	24.88	25.51	641599
2001-02-20	26.36	26.40	25.73	25.80	192799
2001-02-21	25.60	25.83	25.48	25.52	347499
2001-02-22	25.51	26.01	25.05	25.90	282199
2001-02-23	25.69	25.86	25.26	25.70	381199
2001-02-26	25.85	26.60	25.51	26.43	427399
2001-02-27	26.37	26.95	26.37	26.50	258199
2001-02-28	26.55	26.81	26.38	26.65	303899
2001-03-01	26.66	26.78	26.34	26.45	288099
2001-03-02	26.11	26.22	25.47	25.87	419399
2001-03-05	25.87	26.20	25.48	26.10	265999
2001-03-06	26.33	26.44	26.08	26.24	347199
2001-03-07	26.12	26.31	25.80	25.87	189299
2001-03-08	25.88	26.20	25.85	26.11	166499
2001-03-09	25.95	26.06	25.71	25.86	401399
2001-03-12	25.66	25.85	25.41	25.51	217599
2001-03-13	25.42	25.93	25.11	25.68	258199
2001-03-14	25.10	25.50	25.06	25.33	535899
2001-03-15	25.31	25.50	24.81	25.10	260799
2001-03-16	24.93	24.93	23.74	24.41	558199
2001-03-19	24.27	24.62	23.51	24.50	375899
2001-03-20	24.74	24.74	23.68	23.80	344999
2001-03-21	23.58	23.62	23.20	23.23	1025499
2001-03-22	23.20	23.20	22.02	22.90	887099
2001-03-23	23.31	23.38	22.73	23.04	558499
2001-03-26	23.75	23.75	22.86	22.95	854599
2001-03-27	22.95	23.47	22.75	23.36	879799
2001-03-28	22.90	23.19	22.84	22.92	390099
2001-03-29	22.66	22.89	21.97	22.26	586599
2001-03-30	22.32	22.80	22.17	22.51	408499
2001-04-02	22.50	22.67	22.35	22.42	292099
2001-04-03	22.45	22.45	22.02	22.05	419299
2001-04-04	22.30	22.60	22.30	22.37	367699
2001-04-05	22.62	23.02	22.62	22.81	603900
2001-04-06	22.81	22.87	22.07	22.17	324999
2001-04-09	22.55	23.04	22.50	22.94	210599
2001-04-10	23.23	23.90	23.10	23.77	660699
2001-04-11	23.85	24.00	23.08	23.61	333299
2001-04-12	23.48	23.93	23.20	23.85	346399
2001-04-16	23.62	23.93	23.53	23.87	203799
2001-04-17	23.87	24.15	23.75	24.03	259699
2001-04-18	24.05	25.07	24.05	24.65	309099
2001-04-19	24.65	25.10	24.42	24.93	250599
2001-04-20	24.93	25.15	24.74	25.05	381099
2001-04-23	24.90	24.90	24.50	24.83	352999
2001-04-24	24.62	24.90	24.29	24.36	293099
2001-04-25	24.85	25.64	24.85	25.35	343899
2001-04-26	25.35	25.94	25.35	25.69	345999
2001-04-27	25.76	25.85	25.40	25.52	167399
2001-04-30	25.65	25.85	24.70	24.95	346399
2001-05-01	25.07	25.40	24.60	25.40	275099
2001-05-02	25.50	25.91	25.18	25.75	300499
2001-05-03	25.40	25.81	25.31	25.78	452199
2001-05-04	25.67	25.70	25.41	25.55	157099
2001-05-07	25.56	25.56	25.08	25.23	232099
2001-05-08	25.38	25.38	25.00	25.10	237699
2001-05-09	25.08	25.35	25.08	25.25	381099
2001-05-10	25.39	25.45	25.28	25.29	188499
2001-05-11	25.24	25.50	25.16	25.35	125299
2001-05-14	25.35	25.35	25.04	25.31	129499
2001-05-15	25.24	25.64	25.24	25.58	180399
2001-05-16	25.59	26.11	25.50	26.11	208399
2001-05-17	26.17	26.62	26.17	26.48	275299
2001-05-18	26.45	27.07	26.44	27.00	305299
2001-05-21	27.00	27.03	26.77	26.93	84199
2001-05-22	26.74	26.74	26.27	26.38	332599
2001-05-23	26.37	26.40	26.05	26.17	141999
2001-05-24	26.14	26.55	26.10	26.35	237099
2001-05-25	26.45	26.50	25.70	25.70	417999
2001-05-29	25.71	25.92	25.36	25.80	174399
2001-05-30	25.58	25.91	25.40	25.40	530599
2001-05-31	25.47	25.64	25.27	25.38	365499
2001-06-01	25.43	25.70	25.37	25.70	245599
2001-06-04	25.94	25.95	25.59	25.85	213699
2001-06-05	25.80	26.00	25.72	25.86	308999
2001-06-06	25.95	26.00	25.78	25.92	525399
2001-06-07	25.88	26.07	25.61	25.75	423099
2001-06-08	25.72	25.76	25.60	25.70	82599
2001-06-11	25.71	25.86	25.70	25.80	104699
2001-06-12	25.76	26.05	25.60	26.03	267699
2001-06-13	25.95	26.02	25.73	25.75	123499
2001-06-14	25.43	25.65	25.36	25.50	186599
2001-06-15	25.43	25.43	25.07	25.08	130099
2001-06-18	25.08	25.12	23.80	24.08	445399
2001-06-19	24.24	24.67	24.16	24.32	149099
2001-06-20	24.25	24.75	24.20	24.68	161599
2001-06-21	24.72	25.86	24.72	25.71	373999
2001-06-22	25.51	26.05	25.47	25.97	265399
2001-06-25	26.04	26.10	25.75	25.86	297499
2001-06-26	25.83	25.85	25.43	25.62	205399
2001-06-27	25.83	26.10	25.72	25.99	615999
2001-06-28	26.05	26.55	26.03	26.51	494199
2001-06-29	26.61	27.13	26.30	26.30	1085099
2001-07-02	26.50	27.01	26.35	27.00	165199
2001-07-03	26.90	26.90	26.60	26.75	91599
2001-07-05	26.65	26.69	26.47	26.67	182099
2001-07-06	26.67	26.67	26.26	26.30	185799
2001-07-09	26.35	26.45	26.18	26.33	99699
2001-07-10	26.43	26.60	26.14	26.22	152799
2001-07-11	26.15	26.47	26.12	26.22	177899
2001-07-12	26.38	26.48	26.17	26.47	170899
2001-07-13	26.25	26.70	26.23	26.70	204799
2001-07-16	26.61	27.36	26.61	26.98	209899
2001-07-17	26.67	27.25	26.67	27.23	168599
2001-07-18	27.15	27.19	26.52	26.79	347299
2001-07-19	26.79	26.95	26.36	26.53	376999
2001-07-20	26.40	26.40	25.88	26.23	294799
2001-07-23	26.25	26.34	25.79	26.04	132299
2001-07-24	25.92	26.07	25.90	26.05	211099
2001-07-25	26.30	27.04	26.30	26.75	227199
2001-07-26	26.66	27.06	26.59	26.86	260299
2001-07-27	26.89	27.08	26.50	27.03	562399
2001-07-30	27.03	27.25	26.88	26.88	676999
2001-07-31	26.90	27.01	26.56	26.73	676499
2001-08-01	26.79	27.07	26.58	26.80	265699
2001-08-02	26.86	27.12	26.75	27.00	556799
2001-08-03	27.00	27.17	26.64	26.99	488999
2001-08-06	26.92	27.00	26.78	26.85	119599
2001-08-07	26.81	27.05	26.78	27.05	374399
2001-08-08	27.05	27.09	26.77	26.80	564699
2001-08-09	26.79	27.06	26.65	27.00	309199
2001-08-10	26.92	27.00	26.65	26.91	110899
2001-08-13	27.01	27.06	26.83	26.96	394899
2001-08-14	26.98	26.98	26.80	26.89	218199
2001-08-15	26.98	27.13	26.74	26.95	469199
2001-08-16	26.86	26.86	26.51	26.80	148699
2001-08-17	26.55	26.63	26.40	26.50	149699
2001-08-20	26.42	26.71	26.37	26.55	261499
2001-08-21	26.62	26.62	26.29	26.38	202799
2001-08-22	26.36	26.72	26.36	26.60	147999
2001-08-23	26.43	26.51	26.06	26.15	122199
2001-08-24	25.98	26.35	25.95	26.02	211899
2001-08-27	26.02	26.35	25.87	26.18	228199
2001-08-28	26.12	26.12	25.51	25.62	223599
2001-08-29	25.62	25.68	25.03	25.19	223400
2001-08-30	25.08	25.26	24.50	24.65	399799
2001-08-31	24.45	24.97	24.44	24.82	362899
2001-09-04	24.86	25.07	24.58	24.85	122099
2001-09-05	24.92	25.09	24.51	24.76	202499
2001-09-06	24.61	25.04	24.51	24.66	149499
2001-09-07	24.59	24.59	24.25	24.35	143399
2001-09-10	24.20	24.80	24.11	24.79	154199
2001-09-17	23.20	23.93	22.50	22.65	471899
2001-09-18	22.55	22.55	22.01	22.01	374899
2001-09-19	22.01	22.01	20.59	20.97	758899
2001-09-20	20.73	21.74	20.73	21.70	659899
2001-09-21	21.10	22.30	20.82	21.20	398099
2001-09-24	21.90	22.20	21.75	21.75	466599
2001-09-25	21.82	22.05	21.35	21.88	346599
2001-09-26	22.30	22.30	21.76	22.12	302199
2001-09-27	22.15	22.15	21.39	21.47	729799
2001-09-28	21.72	22.39	21.67	22.05	211799
2001-10-01	21.85	21.92	21.53	21.70	151399
2001-10-02	21.85	22.99	21.80	22.85	485299
2001-10-03	22.86	23.23	22.70	22.87	473699
2001-10-04	23.16	23.36	22.65	22.65	288299
2001-10-05	22.70	23.04	22.49	22.85	214599
2001-10-08	22.80	22.85	22.53	22.70	192799
2001-10-09	22.65	23.32	22.62	22.80	339799
2001-10-10	22.85	23.50	22.72	23.50	226399
2001-10-11	23.53	23.73	23.30	23.52	233999
2001-10-12	23.55	23.73	23.40	23.51	136199
2001-10-15	23.42	23.81	23.42	23.63	222599
2001-10-16	23.70	24.11	23.65	24.05	239999
2001-10-17	24.30	24.53	23.93	23.93	281399
2001-10-18	23.89	23.89	23.27	23.43	156099
2001-10-19	23.48	24.21	23.30	24.05	195399
2001-10-22	24.05	24.28	23.90	24.07	260099
2001-10-23	24.12	24.26	23.50	23.68	198699
2001-10-24	23.55	23.64	23.11	23.29	313899
2001-10-25	22.80	22.83	22.40	22.71	305599
2001-10-26	22.51	23.15	22.51	22.85	232799
2001-10-29	22.80	22.80	22.40	22.40	182399
2001-10-30	22.48	22.80	22.17	22.26	198899
2001-10-31	22.33	22.40	22.09	22.13	140599
2001-11-01	22.22	22.22	21.92	22.08	260399
2001-11-02	22.25	22.25	21.84	22.17	311100
2001-11-05	22.20	22.26	21.85	21.85	253299
2001-11-06	21.95	22.81	21.94	22.66	238299
2001-11-07	22.40	22.80	21.90	21.92	430199
2001-11-08	22.12	22.44	22.12	22.35	226399
2001-11-09	22.30	23.00	22.30	22.58	276099
2001-11-12	22.50	22.75	22.19	22.64	201599
2001-11-13	22.90	23.31	22.79	23.26	328599
2001-11-14	23.38	23.74	23.02	23.09	721799
2001-11-15	23.00	23.35	22.90	23.33	169499
2001-11-16	23.40	23.72	23.13	23.71	216199
2001-11-19	23.85	24.15	23.71	23.77	218399
2001-11-20	23.65	23.85	23.42	23.44	118999
2001-11-21	23.48	23.86	23.48	23.65	162099
2001-11-23	23.79	23.95	23.75	23.86	36899
2001-11-26	23.92	24.16	23.73	23.88	272399
2001-11-27	23.88	24.02	23.67	23.88	119799
2001-11-28	23.77	23.77	23.34	23.36	124899
2001-11-29	23.35	23.43	23.12	23.14	166799
2001-11-30	23.27	23.27	22.93	23.02	530799
2001-12-03	22.80	22.84	22.21	22.42	251999
2001-12-04	22.60	22.69	22.36	22.46	702599
2001-12-05	22.55	22.82	22.54	22.79	174999
2001-12-06	22.44	22.44	21.69	21.72	653699
2001-12-07	21.72	22.03	21.21	22.00	458499
2001-12-10	22.00	22.30	21.69	21.86	237399
2001-12-11	21.92	22.31	21.90	22.00	261499
2001-12-12	22.30	23.00	22.19	22.69	408299
2001-12-13	22.74	23.49	22.74	22.78	438999
2001-12-14	22.97	23.25	22.97	23.10	234699
2001-12-17	22.87	23.42	22.83	23.25	374199
2001-12-18	23.25	23.45	22.96	23.38	294099
2001-12-19	23.15	23.55	23.11	23.42	389499
2001-12-20	23.30	23.46	22.92	23.01	199799
2001-12-21	23.06	23.15	22.69	22.84	227999
2001-12-24	22.53	22.57	22.31	22.53	60799
2001-12-26	22.53	22.64	22.36	22.43	132299
2001-12-27	22.39	22.43	21.90	22.15	281299
2001-12-28	22.23	22.76	22.23	22.65	153399
2001-12-31	22.60	23.00	22.50	22.80	120199
2002-01-02	22.76	22.80	22.16	22.35	218399
2002-01-03	22.34	22.84	22.30	22.80	295899
2002-01-04	22.90	22.95	22.53	22.73	197799
2002-01-07	22.60	23.22	22.60	23.10	424199
2002-01-08	22.99	22.99	22.60	22.79	188099
2002-01-09	22.90	22.90	22.31	22.31	262499
2002-01-10	22.23	22.59	22.06	22.28	251099
2002-01-11	22.32	22.59	22.27	22.38	73599
2002-01-14	22.39	22.43	22.20	22.37	153299
2002-01-15	22.38	22.48	22.15	22.23	199099
2002-01-16	22.24	22.35	21.92	22.01	378699
2002-01-17	22.20	22.30	21.95	22.28	122599
2002-01-18	22.11	22.28	21.93	21.96	184699
2002-01-22	22.16	22.20	21.69	21.69	257399
2002-01-23	21.67	22.01	21.63	21.73	224699
2002-01-24	21.85	21.98	21.22	21.64	311599
2002-01-25	21.55	21.69	21.24	21.35	155099
2002-01-28	21.54	21.54	21.20	21.37	297599
2002-01-29	21.55	21.68	21.30	21.33	253599
2002-01-30	21.45	21.90	21.36	21.90	266799
2002-01-31	21.87	22.05	21.68	21.96	130499
2002-02-01	21.80	22.47	21.80	22.22	193099
2002-02-04	22.22	22.66	21.74	21.83	252299
2002-02-05	21.60	21.86	21.30	21.35	207299
2002-02-06	21.40	21.40	21.00	21.05	154599
2002-02-07	21.18	21.52	21.14	21.46	329999
2002-02-08	21.53	21.69	21.18	21.21	151799
2002-02-11	21.38	21.50	21.21	21.36	99199
2002-02-12	21.36	21.43	21.11	21.21	124599
2002-02-13	21.16	21.23	20.50	20.94	261599
2002-02-14	20.98	21.16	20.40	20.50	221499
2002-02-15	20.45	20.76	20.45	20.65	220699
2002-02-19	20.75	21.18	20.47	20.84	289399
2002-02-20	20.87	21.09	20.76	20.77	181899
2002-02-21	20.69	20.76	20.48	20.60	136399
2002-02-22	20.52	20.71	20.38	20.44	205100
2002-02-25	20.46	20.85	20.35	20.77	398499
2002-02-26	20.72	20.99	20.72	20.78	113499
2002-02-27	20.81	20.97	20.72	20.93	205699
2002-02-28	21.04	21.24	20.69	20.87	314599
2002-03-01	20.87	21.60	20.85	21.43	317199
2002-03-04	21.46	21.96	21.39	21.72	145099
2002-03-05	21.68	21.88	21.34	21.45	195299
2002-03-06	21.42	21.88	21.31	21.80	229499
2002-03-07	21.80	21.95	21.58	21.60	433999
2002-03-08	21.80	21.95	21.60	21.64	112999
2002-03-11	21.72	21.72	21.47	21.60	97799
2002-03-12	21.45	21.62	21.35	21.60	498199
2002-03-13	21.45	21.79	21.45	21.53	1149399
2002-03-14	21.60	21.80	21.52	21.78	1525199
2002-03-15	21.83	21.93	21.64	21.71	156899
2002-03-18	21.61	21.71	21.50	21.50	114899
2002-03-19	21.51	21.51	21.21	21.29	141099
2002-03-20	21.22	21.43	21.10	21.14	75999
2002-03-21	20.94	20.94	20.15	20.55	624999
2002-03-22	20.40	20.42	19.88	19.89	680499
2002-03-25	19.40	19.40	18.53	18.70	1973199
2002-03-26	17.80	19.00	17.52	17.74	1192699
2002-03-27	17.75	17.95	17.50	17.50	504999
2002-03-28	17.60	17.74	17.36	17.62	340999
2002-04-01	17.21	17.84	17.21	17.55	328899
2002-04-02	17.56	18.28	17.47	18.15	486999
2002-04-03	18.25	18.53	18.01	18.05	353999
2002-04-04	17.93	18.20	17.77	17.87	238699
2002-04-05	17.90	17.90	17.34	17.60	222899
2002-04-08	17.25	17.25	15.89	16.01	779299
2002-04-09	16.50	16.65	15.97	16.61	751899
2002-04-10	16.54	16.70	15.68	15.74	465899
2002-04-11	15.65	15.80	14.76	15.17	694499
2002-04-12	15.03	15.23	14.62	15.15	501199
2002-04-15	15.05	15.65	14.93	15.61	361899
2002-04-16	15.90	15.97	15.00	15.08	388999
2002-04-17	15.00	15.58	14.75	15.39	474199
2002-04-18	15.37	15.52	15.22	15.35	293199
2002-04-19	15.35	15.65	15.28	15.39	335099
2002-04-22	15.34	15.35	14.65	14.70	293399
2002-04-23	14.70	14.98	14.59	14.60	213599
2002-04-24	16.75	17.94	16.62	17.54	2372399
2002-04-25	17.15	17.59	17.04	17.46	1038599
2002-04-26	17.47	17.55	17.23	17.29	1127399
2002-04-29	17.22	17.28	17.07	17.10	696699
2002-04-30	17.00	17.58	17.00	17.49	420299
2002-05-01	17.43	17.71	17.43	17.57	194699
2002-05-02	17.51	17.53	17.01	17.30	518199
2002-05-03	17.12	17.18	16.36	16.65	334099
2002-05-06	16.58	16.58	16.40	16.45	187599
2002-05-07	16.45	16.58	16.40	16.50	182299
2002-05-08	16.75	17.12	16.70	17.08	264599
2002-05-09	16.85	16.92	16.67	16.75	257299
2002-05-10	16.91	17.08	16.76	16.80	203399
2002-05-13	16.89	17.13	16.67	16.76	158699
2002-05-14	16.96	16.96	16.51	16.80	444299
2002-05-15	16.85	17.15	16.75	16.93	150699
2002-05-16	16.90	17.18	16.90	17.11	1994899
2002-05-17	17.28	17.35	17.08	17.29	811599
2002-05-20	17.29	17.36	17.20	17.36	119299
2002-05-21	17.23	17.31	17.00	17.06	188199
2002-05-22	17.03	17.04	16.71	16.81	571699
2002-05-23	16.86	16.86	16.64	16.79	198699
2002-05-24	16.65	16.80	16.60	16.77	630099
2002-05-28	16.74	16.94	16.40	16.88	429599
2002-05-29	16.75	17.08	16.57	17.06	1102399
2002-05-30	17.06	17.50	17.06	17.48	5058699
2002-05-31	18.54	18.58	18.15	18.51	2823499
2002-06-03	18.40	19.03	18.40	18.81	537499
2002-06-04	18.82	18.90	18.65	18.77	272899
2002-06-05	18.74	19.14	18.74	18.77	276999
2002-06-06	18.70	18.70	18.37	18.60	206099
2002-06-07	18.40	18.41	18.17	18.36	293499
2002-06-10	18.12	18.32	17.85	17.90	292999
2002-06-11	17.98	18.15	17.86	17.99	150399
2002-06-12	17.86	18.30	17.73	18.27	540499
2002-06-13	18.27	18.46	17.47	17.54	273499
2002-06-14	17.15	17.68	17.12	17.62	424799
2002-06-17	17.80	18.08	17.60	17.90	296099
2002-06-18	17.92	18.18	17.80	17.98	158799
2002-06-19	17.78	17.80	17.30	17.35	317799
2002-06-20	17.36	17.60	17.27	17.34	208999
2002-06-21	17.14	17.40	16.91	17.05	230099
2002-06-24	16.95	16.96	16.10	16.67	481699
2002-06-25	16.60	16.82	16.56	16.74	228999
2002-06-26	16.21	16.62	16.21	16.42	315099
2002-06-27	16.46	16.62	16.30	16.62	331399
2002-06-28	16.85	17.87	16.85	17.42	1126899
2002-07-01	17.35	17.43	16.86	17.16	171499
2002-07-02	17.16	17.50	16.99	17.33	532699
2002-07-03	17.20	17.63	17.16	17.60	411699
2002-07-05	18.20	18.75	18.17	18.58	487399
2002-07-08	18.56	18.68	18.34	18.38	522499
2002-07-09	18.42	18.48	18.20	18.42	484199
2002-07-10	18.40	18.40	17.92	18.00	324899
2002-07-11	17.85	18.18	17.81	18.14	258399
2002-07-12	18.20	18.27	17.88	17.94	181799
2002-07-15	17.64	17.71	16.91	17.13	729899
2002-07-16	16.86	17.33	16.75	17.29	221299
2002-07-17	17.40	17.48	16.98	17.08	219499
2002-07-18	17.00	17.55	17.00	17.23	224599
2002-07-19	17.13	17.23	16.55	16.67	444199
2002-07-22	16.50	16.50	15.59	16.12	648199
2002-07-23	15.73	15.93	15.15	15.30	425199
2002-07-24	14.70	15.92	14.65	15.92	419299
2002-07-25	15.37	16.16	15.37	15.75	569399
2002-07-26	15.65	15.65	15.15	15.25	326099
2002-07-29	15.53	16.21	15.45	16.07	237099
2002-07-30	16.07	16.15	15.77	16.02	248399
2002-07-31	15.77	16.89	15.74	16.53	345999
2002-08-01	16.40	16.68	15.96	16.35	222199
2002-08-02	16.16	16.31	15.98	16.21	199899
2002-08-05	16.20	16.35	15.80	15.90	245299
2002-08-06	16.05	16.52	16.00	16.17	269699
2002-08-07	15.40	16.56	15.40	16.48	2716399
2002-08-08	16.50	16.80	16.28	16.69	830699
2002-08-09	16.60	17.10	16.59	17.00	517299
2002-08-12	16.84	17.43	16.84	17.30	844899
2002-08-13	17.36	17.91	17.34	17.65	655799
2002-08-14	17.66	17.80	17.37	17.80	369099
2002-08-15	17.90	18.14	17.62	17.92	371999
2002-08-16	17.84	18.16	17.75	17.78	836799
2002-08-19	17.82	18.14	17.82	18.10	510999
2002-08-20	18.00	18.05	17.74	17.87	314999
2002-08-21	18.05	18.10	17.67	17.74	601099
2002-08-22	17.70	18.14	17.66	17.93	247399
2002-08-23	17.81	17.87	17.65	17.71	137799
2002-08-26	17.72	18.11	17.62	18.01	142799
2002-08-27	17.92	18.03	17.64	17.77	198799
2002-08-28	17.61	17.98	17.45	17.88	254999
2002-08-29	17.76	18.25	17.76	18.07	324099
2002-08-30	18.05	18.30	17.88	18.16	401099
2002-09-03	18.11	18.34	18.10	18.17	379099
2002-09-04	18.07	18.39	18.07	18.20	352699
2002-09-05	18.10	18.27	18.08	18.15	275699
2002-09-06	18.35	18.35	18.09	18.16	200799
2002-09-09	18.08	18.38	18.00	18.34	291099
2002-09-10	18.44	18.62	18.11	18.25	288599
2002-09-11	18.25	18.26	17.91	17.94	442099
2002-09-12	17.86	17.87	17.46	17.60	361599
2002-09-13	17.53	17.73	17.42	17.67	153399
2002-09-16	17.63	17.80	17.51	17.76	199299
2002-09-17	17.87	17.91	17.64	17.68	213899
2002-09-18	17.68	17.84	17.62	17.71	179499
2002-09-19	17.60	17.99	17.60	17.77	248099
2002-09-20	17.78	18.00	17.60	17.92	408899
2002-09-23	17.75	17.80	17.51	17.79	431699
2002-09-24	17.49	17.75	17.34	17.45	304699
2002-09-25	17.66	17.70	17.42	17.62	260099
2002-09-26	17.62	17.87	17.62	17.85	358999
2002-09-27	17.75	17.81	17.68	17.75	430299
2002-09-30	17.56	18.16	17.51	17.70	405499
2002-10-01	17.71	17.95	17.48	17.92	521499
2002-10-02	17.80	18.08	17.51	17.68	261599
2002-10-03	17.62	17.80	17.52	17.63	387999
2002-10-04	17.64	17.68	17.16	17.31	643899
2002-10-07	17.44	17.49	17.14	17.23	439999
2002-10-08	15.90	16.19	15.81	15.98	1186999
2002-10-09	15.68	15.75	15.34	15.42	473199
2002-10-10	15.42	15.94	15.17	15.94	626999
2002-10-11	16.29	16.49	16.24	16.35	449799
2002-10-14	16.25	16.26	16.02	16.19	199099
2002-10-15	16.73	16.86	16.54	16.86	345799
2002-10-16	16.42	16.65	16.41	16.62	275499
2002-10-17	17.05	17.12	16.64	16.96	460099
2002-10-18	16.80	17.02	16.79	17.01	226299
2002-10-21	17.01	17.15	16.92	17.02	1390299
2002-10-22	16.91	17.25	16.86	17.25	365799
2002-10-23	17.26	17.43	17.20	17.43	516399
2002-10-24	17.46	17.80	17.43	17.62	1168099
2002-10-25	17.71	17.84	17.40	17.81	566099
2002-10-28	17.92	18.12	17.75	17.83	211999
2002-10-29	17.69	17.82	17.50	17.57	270099
2002-10-30	17.63	17.79	17.48	17.71	279699
2002-10-31	17.60	17.62	17.30	17.35	600799
2002-11-01	17.31	17.50	17.18	17.48	487899
2002-11-04	17.58	18.02	17.54	17.86	570299
2002-11-05	17.86	18.11	17.67	17.98	449299
2002-11-06	18.06	18.26	17.95	18.09	353099
2002-11-07	18.05	18.26	18.05	18.15	614099
2002-11-08	18.15	18.39	18.10	18.26	672899
2002-11-11	18.21	18.21	17.78	17.84	699099
2002-11-12	17.90	18.07	17.68	17.78	747199
2002-11-13	17.78	17.89	17.53	17.69	731599
2002-11-14	17.85	17.85	17.51	17.62	800499
2002-11-15	17.41	17.85	17.41	17.71	398099
2002-11-18	17.94	17.94	17.51	17.67	372499
2002-11-19	17.67	17.81	17.54	17.65	339399
2002-11-20	17.56	17.98	17.56	17.87	302499
2002-11-21	18.03	18.31	17.90	18.17	494799
2002-11-22	18.08	18.21	17.83	17.84	426699
2002-11-25	17.89	18.15	17.70	17.74	367699
2002-11-26	17.68	17.97	17.68	17.73	333299
2002-11-27	17.82	18.29	17.82	18.22	375499
2002-11-29	18.44	18.54	18.31	18.32	1027399
2002-12-02	18.48	18.60	18.29	18.39	1084899
2002-12-03	18.42	18.68	18.31	18.33	1425699
2002-12-04	18.24	18.44	18.10	18.34	363299
2002-12-05	18.39	18.40	18.10	18.28	322599
2002-12-06	18.10	18.36	18.10	18.33	264099
2002-12-09	18.25	18.49	18.14	18.14	425399
2002-12-10	18.21	18.33	18.06	18.25	297599
2002-12-11	18.15	18.35	18.15	18.15	227299
2002-12-12	18.19	18.32	18.03	18.10	258699
2002-12-13	18.03	18.14	17.93	17.97	342999
2002-12-16	18.05	18.13	17.92	18.10	311499
2002-12-17	18.12	18.17	17.89	17.92	348899
2002-12-18	17.92	17.95	17.63	17.69	383799
2002-12-19	17.75	18.45	17.72	18.27	754299
2002-12-20	18.31	18.58	18.22	18.49	373599
2002-12-23	18.42	18.60	18.42	18.50	464499
2002-12-24	18.41	18.49	18.39	18.42	202399
2002-12-26	18.49	18.53	18.36	18.36	224699
2002-12-27	18.25	18.26	18.12	18.14	339299
2002-12-30	18.14	18.29	17.99	18.16	207499
2002-12-31	18.21	18.37	18.00	18.01	405299
2003-01-02	18.14	18.56	18.12	18.49	446299
2003-01-03	18.49	18.57	18.42	18.43	256099
2003-01-06	18.60	19.12	18.60	18.98	1128999
2003-01-07	19.10	19.10	18.87	18.94	454599
2003-01-08	18.85	19.06	18.84	18.95	360599
2003-01-09	19.06	19.14	18.97	19.05	435399
2003-01-10	18.88	19.23	18.88	19.16	504499
2003-01-13	19.22	19.35	19.21	19.21	519799
2003-01-14	19.22	19.46	19.22	19.36	230199
2003-01-15	19.36	19.45	19.29	19.37	376299
2003-01-16	19.39	19.83	19.36	19.77	1394600
2003-01-17	19.67	19.75	19.40	19.58	515799
2003-01-21	19.26	19.38	19.10	19.25	311399
2003-01-22	19.16	19.46	19.14	19.19	373999
2003-01-23	19.48	19.48	19.02	19.29	535499
2003-01-24	19.10	19.37	18.91	19.02	900199
2003-01-27	18.84	19.09	18.70	19.02	370099
2003-01-28	18.99	19.12	18.81	18.91	434899
2003-01-29	19.09	19.09	18.61	18.98	440899
2003-01-30	19.00	19.00	18.59	18.68	528099
2003-01-31	18.69	19.11	18.63	18.94	552099
2003-02-03	18.97	19.27	18.81	19.12	303899
2003-02-04	18.99	19.04	18.82	19.03	311999
2003-02-05	19.12	19.12	18.87	18.93	242299
2003-02-06	18.88	18.88	18.56	18.79	285599
2003-02-07	18.77	18.78	18.52	18.62	244299
2003-02-10	18.55	18.65	18.30	18.41	348199
2003-02-11	18.40	18.57	18.33	18.49	162399
2003-02-12	18.38	18.53	18.31	18.46	184599
2003-02-13	18.48	18.75	18.41	18.69	292699
2003-02-14	18.70	18.82	18.67	18.81	163799
2003-02-18	18.96	19.25	18.95	19.12	375499
2003-02-19	19.02	19.17	18.96	19.04	166699
2003-02-20	19.11	19.22	18.89	18.93	180799
2003-02-21	18.86	18.89	18.58	18.71	373699
2003-02-24	18.75	18.98	18.67	18.89	362399
2003-02-25	18.79	18.80	18.59	18.75	211699
2003-02-26	18.61	18.72	18.56	18.61	225499
2003-02-27	18.68	18.76	18.56	18.68	128599
2003-02-28	18.67	19.02	18.67	18.74	242599
2003-03-03	18.77	18.95	18.62	18.65	236099
2003-03-04	18.65	18.74	18.48	18.49	237399
2003-03-05	18.55	18.69	18.48	18.59	156599
2003-03-06	18.54	18.54	18.30	18.39	305799
2003-03-07	18.19	18.46	18.19	18.33	301999
2003-03-10	18.29	18.40	18.08	18.20	396699
2003-03-11	18.26	18.41	18.19	18.28	308099
2003-03-12	18.28	18.30	18.08	18.25	382799
2003-03-13	18.24	18.24	18.00	18.17	370199
2003-03-14	18.19	18.34	18.13	18.20	339499
2003-03-17	18.15	18.54	18.13	18.38	723299
2003-03-18	18.50	18.95	18.50	18.80	646699
2003-03-19	18.84	18.95	18.78	18.87	271999
2003-03-20	18.86	18.96	18.71	18.73	407399
2003-03-21	18.87	18.91	18.61	18.84	460199
2003-03-24	18.71	18.90	18.36	18.48	325399
2003-03-25	18.46	18.49	18.21	18.49	489599
2003-03-26	18.46	18.55	18.36	18.49	239099
2003-03-27	18.49	18.74	18.44	18.61	196299
2003-03-28	18.46	18.70	18.46	18.63	213299
2003-03-31	18.45	18.52	18.32	18.32	262399
2003-04-01	18.45	18.64	18.36	18.64	286499
2003-04-02	18.80	19.11	18.80	19.05	466499
2003-04-03	19.09	19.53	19.03	19.30	622799
2003-04-04	19.28	19.28	19.12	19.28	303999
2003-04-07	19.32	19.49	19.15	19.22	396999
2003-04-08	19.25	19.47	19.23	19.47	419299
2003-04-09	19.43	19.49	19.04	19.04	329199
2003-04-10	19.06	19.13	18.84	19.13	259499
2003-04-11	19.10	19.32	19.09	19.27	203499
2003-04-14	19.27	19.44	19.12	19.34	262599
2003-04-15	19.35	19.68	19.34	19.51	332099
2003-04-16	19.40	19.50	19.32	19.39	435499
2003-04-17	19.39	19.51	19.30	19.41	350199
2003-04-21	19.42	19.53	19.36	19.39	178799
2003-04-22	19.42	19.53	19.35	19.49	242199
2003-04-23	19.52	19.64	19.44	19.61	321099
2003-04-24	19.38	19.46	19.28	19.39	278799
2003-04-25	19.45	19.68	19.39	19.62	354999
2003-04-28	19.67	19.95	19.63	19.76	296600
2003-04-29	19.80	19.95	19.76	19.86	643499
2003-04-30	19.91	20.02	19.70	19.82	615599
2003-05-01	19.88	19.89	19.73	19.79	315799
2003-05-02	19.86	20.04	19.81	20.02	595099
2003-05-05	20.08	20.15	19.95	20.06	395599
2003-05-06	20.21	20.49	20.17	20.43	824099
2003-05-07	20.35	20.52	20.26	20.27	619099
2003-05-08	20.27	20.35	20.12	20.16	161499
2003-05-09	20.24	20.24	20.11	20.11	155499
2003-05-12	20.23	20.49	20.20	20.40	306799
2003-05-13	20.40	20.58	20.32	20.43	164099
2003-05-14	20.50	20.72	20.50	20.64	202299
2003-05-15	20.66	20.66	20.44	20.44	379099
2003-05-16	20.63	20.80	20.58	20.68	192699
2003-05-19	20.62	20.65	20.41	20.48	129199
2003-05-20	20.85	20.91	20.71	20.83	249299
2003-05-21	20.78	20.90	20.73	20.85	134499
2003-05-22	20.75	21.16	20.71	21.13	818599
2003-05-23	21.10	21.21	20.94	21.20	223199
2003-05-27	21.32	21.53	21.28	21.53	362299
2003-05-28	21.48	21.58	21.42	21.50	250399
2003-05-29	21.50	21.85	21.50	21.75	575199
2003-05-30	21.77	22.04	21.76	22.02	291399
2003-06-02	22.15	22.49	22.06	22.35	548799
2003-06-03	22.33	22.38	22.19	22.30	340599
2003-06-04	22.47	22.53	22.37	22.38	258699
2003-06-05	22.51	22.60	22.41	22.52	315299
2003-06-06	22.60	22.63	22.35	22.49	271399
2003-06-09	22.50	22.50	22.31	22.34	192299
2003-06-10	22.41	22.73	22.31	22.66	387299
2003-06-11	22.77	22.98	22.77	22.98	359899
2003-06-12	22.75	22.94	22.75	22.83	248899
2003-06-13	22.95	23.06	22.54	22.73	428599
2003-06-16	22.76	23.10	22.76	23.03	275699
2003-06-17	22.96	23.20	22.91	23.14	227199
2003-06-18	23.26	23.56	23.22	23.48	211699
2003-06-19	23.26	23.84	23.26	23.55	362199
2003-06-20	23.52	23.54	23.02	23.20	301799
2003-06-23	23.20	23.25	22.66	22.87	387599
2003-06-24	22.96	23.15	22.84	22.90	148799
2003-06-25	23.00	23.13	22.56	22.57	265799
2003-06-26	22.50	22.71	22.29	22.61	217699
2003-06-27	22.77	22.96	22.66	22.85	439099
2003-06-30	22.85	23.24	22.84	23.11	292999
2003-07-01	23.00	23.03	22.72	23.02	118899
2003-07-02	23.09	23.19	22.83	23.19	218599
2003-07-03	23.25	23.33	23.11	23.27	131399
2003-07-07	23.13	23.41	23.12	23.41	127899
2003-07-08	23.22	23.23	22.94	22.95	169299
2003-07-09	22.81	22.91	22.68	22.75	107599
2003-07-10	22.52	22.54	22.32	22.44	194899
2003-07-11	22.35	22.51	22.30	22.47	153799
2003-07-14	22.60	22.88	22.60	22.70	220499
2003-07-15	22.58	22.59	22.26	22.32	410199
2003-07-16	22.32	22.39	22.05	22.18	494899
2003-07-17	21.91	22.07	21.67	21.69	304199
2003-07-18	21.54	21.82	21.47	21.76	164899
2003-07-21	21.76	21.89	21.56	21.57	208799
2003-07-22	21.58	22.03	21.45	21.96	304599
2003-07-23	22.00	22.09	21.71	21.94	176799
2003-07-24	22.04	22.40	22.02	22.02	201300
2003-07-25	22.27	22.65	22.22	22.62	250999
2003-07-28	22.69	22.75	22.62	22.71	183499
2003-07-29	22.87	23.38	22.71	23.28	349199
2003-07-30	22.95	22.95	22.50	22.60	222299
2003-07-31	22.60	22.65	22.17	22.20	297899
2003-08-01	22.30	22.31	21.91	22.11	207999
2003-08-04	22.05	22.39	22.00	22.34	191199
2003-08-05	22.05	22.05	21.80	21.87	418699
2003-08-06	21.83	21.83	21.38	21.69	367699
2003-08-07	21.77	21.93	21.54	21.59	338799
2003-08-08	21.54	21.66	21.45	21.55	344099
2003-08-11	21.68	22.19	21.68	22.11	279999
2003-08-12	22.13	22.38	22.13	22.25	218199
2003-08-13	22.22	22.25	21.96	22.24	200999
2003-08-14	22.15	22.33	22.05	22.07	139099
2003-08-15	22.07	22.17	21.98	22.11	92399
2003-08-18	22.05	22.25	21.78	21.95	222499
2003-08-19	21.85	22.03	21.79	21.99	230399
2003-08-20	21.85	21.89	21.63	21.66	230199
2003-08-21	21.71	21.71	21.50	21.60	349599
2003-08-22	21.52	21.57	21.42	21.51	176799
2003-08-25	21.52	21.60	21.46	21.57	127599
2003-08-26	21.50	21.82	21.43	21.77	211399
2003-08-27	21.64	21.72	21.52	21.70	149199
2003-08-28	21.66	21.88	21.66	21.76	202199
2003-08-29	21.85	21.90	21.67	21.70	179899
2003-09-02	21.70	22.11	21.70	21.78	8306399
2003-09-03	21.91	22.11	21.84	21.96	470499
2003-09-04	22.14	22.19	21.92	21.98	212699
2003-09-05	21.95	22.25	21.89	22.15	189699
2003-09-08	22.22	22.27	22.09	22.09	123999
2003-09-09	22.14	22.25	22.02	22.07	162899
2003-09-10	22.18	22.28	22.09	22.15	236099
2003-09-11	21.99	21.99	21.81	21.87	230099
2003-09-12	21.98	22.07	21.89	21.99	246599
2003-09-15	21.95	21.98	21.86	21.93	182499
2003-09-16	21.98	22.00	21.80	21.88	254299
2003-09-17	21.90	22.00	21.89	21.95	191299
2003-09-18	21.96	22.08	21.95	22.04	266599
2003-09-19	22.10	22.36	22.10	22.25	283999
2003-09-22	22.27	22.29	22.13	22.25	262599
2003-09-23	22.08	22.14	21.82	22.02	331099
2003-09-24	22.01	22.05	21.74	21.83	239699
2003-09-25	21.82	21.87	21.29	21.50	364799
2003-09-26	21.49	21.73	21.21	21.61	245199
2003-09-29	21.56	21.75	21.27	21.55	382799
2003-09-30	21.57	21.85	21.32	21.85	299199
2003-10-01	21.67	21.80	21.54	21.55	240899
2003-10-02	21.46	21.71	21.28	21.54	287799
2003-10-03	21.57	21.66	21.51	21.57	189799
2003-10-06	21.57	21.60	21.32	21.55	244199
2003-10-07	21.60	21.64	21.44	21.49	217099
2003-10-08	21.49	21.59	21.40	21.40	207199
2003-10-09	21.48	21.53	21.31	21.36	429399
2003-10-10	21.72	21.94	21.62	21.91	427399
2003-10-13	21.81	21.90	21.66	21.70	146599
2003-10-14	21.70	21.95	21.70	21.85	407899
2003-10-15	21.83	21.93	21.71	21.84	181199
2003-10-16	21.90	22.41	21.90	22.36	394199
2003-10-17	22.43	22.62	22.36	22.50	335399
2003-10-20	22.42	22.57	22.41	22.51	140199
2003-10-21	22.35	22.35	22.09	22.11	211599
2003-10-22	22.22	22.33	22.17	22.30	144699
2003-10-23	22.22	22.22	21.60	21.75	511799
2003-10-24	21.74	22.07	21.65	22.03	240999
2003-10-27	21.97	22.16	21.97	22.02	145599
2003-10-28	22.18	22.18	22.00	22.10	383399
2003-10-29	21.96	22.58	21.90	22.43	299199
2003-10-30	22.75	22.82	22.61	22.62	416999
2003-10-31	22.65	22.68	22.40	22.61	271099
2003-11-03	22.58	22.62	22.27	22.27	203099
2003-11-04	22.30	22.45	22.21	22.42	143499
2003-11-05	22.44	22.46	22.25	22.27	161599
2003-11-06	22.20	22.23	22.13	22.15	126399
2003-11-07	22.26	22.39	22.19	22.30	312999
2003-11-10	22.40	22.50	22.26	22.44	197699
2003-11-11	22.42	22.49	22.27	22.33	100099
2003-11-12	22.41	22.57	22.41	22.52	116799
2003-11-13	22.52	22.65	22.41	22.47	233899
2003-11-14	22.45	22.55	22.25	22.32	247399
2003-11-17	22.31	22.43	22.25	22.30	184999
2003-11-18	22.45	22.46	22.28	22.29	180699
2003-11-19	22.40	22.50	22.24	22.26	152899
2003-11-20	22.35	22.65	22.26	22.54	182199
2003-11-21	22.49	22.68	22.47	22.55	260000
2003-11-24	22.55	22.58	22.34	22.45	278899
2003-11-25	22.51	22.65	22.48	22.49	215999
2003-11-26	22.66	22.66	22.25	22.29	268599
2003-11-28	22.43	22.43	22.29	22.37	144099
2003-12-01	22.36	22.36	21.93	22.10	467799
2003-12-02	22.22	22.22	21.97	22.13	314499
2003-12-03	22.13	22.40	22.13	22.30	274399
2003-12-04	22.31	22.43	22.23	22.32	117599
2003-12-05	22.40	22.69	22.39	22.53	253799
2003-12-08	22.65	22.86	22.59	22.77	350399
2003-12-09	22.74	22.94	22.60	22.77	357999
2003-12-10	22.78	22.78	22.55	22.67	191699
2003-12-11	22.24	22.38	22.10	22.28	320399
2003-12-12	22.37	22.39	22.15	22.23	328799
2003-12-15	22.35	22.39	21.94	21.95	425099
2003-12-16	21.93	22.14	21.89	22.10	325599
2003-12-17	21.92	22.29	21.76	21.95	493199
2003-12-18	21.90	21.90	21.63	21.70	646399
2003-12-19	21.71	21.72	21.49	21.59	539299
2003-12-22	21.62	21.71	21.43	21.48	330099
2003-12-23	21.57	21.76	21.55	21.60	347599
2003-12-24	21.69	21.80	21.62	21.73	117499
2003-12-26	21.65	21.81	21.63	21.70	60899
2003-12-29	21.82	21.99	21.79	21.95	223099
2003-12-30	22.04	22.56	21.99	22.26	332999
2003-12-31	22.39	22.47	22.32	22.36	448199
2004-01-02	22.51	22.76	22.50	22.57	663599
2004-01-05	22.80	22.95	22.77	22.85	366299
2004-01-06	23.00	23.04	22.82	23.03	328499
2004-01-07	23.05	23.08	22.44	22.50	675299
2004-01-08	22.75	22.83	22.57	22.63	466099
2004-01-09	22.78	22.78	22.51	22.54	606499
2004-01-12	22.50	22.65	22.31	22.59	600099
2004-01-13	22.67	22.72	22.47	22.51	375099
2004-01-14	22.48	22.55	22.31	22.38	573199
2004-01-15	22.50	22.50	22.30	22.39	353199
2004-01-16	22.47	22.47	22.16	22.45	537599
2004-01-20	22.63	22.70	22.51	22.61	306099
2004-01-21	22.64	23.11	22.50	23.08	816799
2004-01-22	23.17	23.23	22.98	23.15	305599
2004-01-23	23.00	23.00	22.68	22.80	216699
2004-01-26	22.84	22.85	22.49	22.67	324499
2004-01-27	22.75	22.79	22.64	22.73	231999
2004-01-28	22.52	22.75	22.49	22.52	572299
2004-01-29	22.55	22.67	22.34	22.45	826099
2004-01-30	22.38	22.41	22.16	22.26	460799
2004-02-02	22.20	22.26	21.99	22.18	381999
2004-02-03	22.25	22.43	22.21	22.31	170999
2004-02-04	22.05	22.05	21.89	21.96	685399
2004-02-05	22.08	22.08	21.67	21.75	465699
2004-02-06	21.92	22.15	21.90	22.08	356499
2004-02-09	22.12	22.19	21.85	21.92	495699
2004-02-10	21.98	22.12	21.84	22.05	585999
2004-02-11	22.00	22.21	21.99	22.05	310599
2004-02-12	22.06	22.10	21.94	22.00	1038199
2004-02-13	22.09	22.11	21.80	21.86	524199
2004-02-17	22.10	22.25	22.02	22.05	260499
2004-02-18	22.10	22.10	21.75	21.80	264499
2004-02-19	21.72	21.83	21.59	21.59	1435399
2004-02-20	21.40	21.45	21.27	21.42	654099
2004-02-23	21.43	21.43	21.23	21.40	242199
2004-02-24	21.38	21.76	21.32	21.72	321099
2004-02-25	21.64	21.96	21.57	21.89	957499
2004-02-26	21.81	21.82	21.60	21.68	214199
2004-02-27	21.68	21.92	21.65	21.88	213699
2004-03-01	21.91	21.94	21.63	21.78	257699
2004-03-02	21.69	21.81	21.51	21.56	301599
2004-03-03	21.40	21.85	21.33	21.76	217499
2004-03-04	21.87	21.87	21.70	21.74	134199
2004-03-05	21.90	22.12	21.90	22.03	313699
2004-03-08	22.00	22.15	21.97	21.97	296600
2004-03-09	21.87	22.03	21.87	21.93	206499
2004-03-10	21.90	22.09	21.82	22.01	452799
2004-03-11	21.79	21.86	21.59	21.60	310999
2004-03-12	21.51	21.54	21.40	21.52	211199
2004-03-15	21.57	21.58	20.54	21.22	235799
2004-03-16	21.42	21.64	21.33	21.40	265299
2004-03-17	21.33	21.34	21.17	21.28	238099
2004-03-18	21.38	21.38	20.92	21.24	458299
2004-03-19	21.20	21.20	20.97	21.10	265799
2004-03-22	21.02	21.12	20.91	20.93	133099
2004-03-23	20.95	21.00	20.83	20.84	164700
2004-03-24	20.75	20.75	20.49	20.59	184799
2004-03-25	20.77	21.10	20.76	21.00	317499
2004-03-26	21.19	21.34	21.10	21.15	207799
2004-03-29	21.26	21.26	20.96	21.01	152699
2004-03-30	21.05	21.11	20.90	21.00	214599
2004-03-31	21.00	21.34	20.99	21.03	195799
2004-04-01	21.05	21.19	20.95	21.11	244099
2004-04-02	21.27	21.59	21.14	21.55	302799
2004-04-05	21.62	22.00	21.59	21.90	321499
2004-04-06	21.61	21.88	21.61	21.75	116699
2004-04-07	21.70	21.70	21.35	21.37	248499
2004-04-08	21.20	21.20	21.03	21.07	202899
2004-04-12	21.00	21.04	20.85	20.90	299599
2004-04-13	20.97	21.00	20.63	20.73	152199
2004-04-14	20.62	20.72	20.44	20.48	219699
2004-04-15	20.55	20.65	20.42	20.50	206699
2004-04-16	20.64	20.76	20.59	20.66	172799
2004-04-19	20.65	20.70	20.54	20.64	161099
2004-04-20	20.51	20.58	20.47	20.49	154699
2004-04-21	20.45	20.62	20.34	20.52	177899
2004-04-22	20.55	20.70	20.41	20.53	155199
2004-04-23	20.51	20.58	20.35	20.49	165699
2004-04-26	20.52	20.65	20.29	20.32	118199
2004-04-27	20.29	20.29	19.86	19.97	259599
2004-04-28	19.82	19.84	19.40	19.42	326599
2004-04-29	19.60	19.72	19.50	19.58	307399
2004-04-30	19.70	20.14	19.60	19.94	289099
2004-05-03	20.12	20.31	19.70	19.70	462299
2004-05-04	19.89	20.27	19.85	20.19	424199
2004-05-05	20.35	20.40	20.17	20.35	276999
2004-05-06	20.40	20.58	20.15	20.41	286699
2004-05-07	20.28	20.37	19.87	19.93	197999
2004-05-10	19.71	19.75	19.28	19.40	279299
2004-05-11	19.51	19.64	19.35	19.35	247099
2004-05-12	19.39	19.39	19.00	19.11	257499
2004-05-13	19.08	19.38	18.93	19.27	653099
2004-05-14	19.52	19.80	19.29	19.64	254299
2004-05-17	19.50	19.84	19.36	19.43	284399
2004-05-18	19.43	19.57	19.25	19.25	232999
2004-05-19	19.50	19.64	19.45	19.47	140499
2004-05-20	19.46	19.57	19.38	19.46	120399
2004-05-21	19.55	19.60	19.30	19.45	137199
2004-05-24	19.40	19.68	19.39	19.47	183399
2004-05-25	19.47	19.65	19.45	19.57	102699
2004-05-26	19.70	19.87	19.46	19.51	163399
2004-05-27	19.72	20.08	19.72	20.01	285499
2004-05-28	19.87	20.01	19.85	19.90	215699
2004-06-01	19.82	19.87	19.63	19.85	190399
2004-06-02	19.90	20.07	19.76	19.92	190799
2004-06-03	19.92	20.13	19.92	20.05	298599
2004-06-04	20.19	20.25	19.96	20.00	178599
2004-06-07	20.21	20.25	20.03	20.08	115699
2004-06-08	20.09	20.12	19.92	20.00	108599
2004-06-09	20.01	20.08	19.71	19.77	336199
2004-06-10	19.86	19.90	19.73	19.86	247599
2004-06-14	19.70	19.70	18.91	18.97	597899
2004-06-15	19.00	19.23	18.97	19.08	338999
2004-06-16	19.01	19.01	18.67	18.72	790899
2004-06-17	18.79	18.94	18.69	18.82	412699
2004-06-18	18.83	19.30	18.83	18.98	196399
2004-06-21	19.00	19.20	18.86	19.20	180799
2004-06-22	19.31	19.53	19.28	19.38	577799
2004-06-23	19.54	19.56	19.30	19.49	240299
2004-06-24	19.53	19.66	19.38	19.52	334499
2004-06-25	19.53	19.80	19.51	19.57	266499
2004-06-28	19.67	19.72	19.60	19.64	139999
2004-06-29	19.75	20.05	19.70	19.95	444999
2004-06-30	20.00	20.13	19.84	20.04	229999
2004-07-01	19.92	20.12	19.61	19.64	159799
2004-07-02	19.84	20.09	19.68	19.90	222999
2004-07-06	20.06	20.09	19.85	19.89	361699
2004-07-07	19.95	19.99	19.79	19.83	89499
2004-07-08	19.82	19.92	19.74	19.75	301299
2004-07-09	19.75	20.06	19.75	20.00	249799
2004-07-12	20.15	20.16	20.05	20.07	219399
2004-07-13	20.02	20.21	19.88	20.19	303999
2004-07-14	20.15	20.29	20.08	20.20	710099
2004-07-15	20.15	20.20	19.70	19.80	537299
2004-07-16	20.00	20.09	19.64	19.80	189099
2004-07-19	19.93	20.14	19.87	19.97	175999
2004-07-20	19.90	19.99	19.71	19.87	132699
2004-07-21	19.83	20.11	19.80	20.00	309999
2004-07-22	20.04	20.33	20.04	20.29	374799
2004-07-23	20.15	20.30	20.15	20.23	160399
2004-07-26	20.12	20.24	19.61	19.66	315899
2004-07-27	19.66	20.03	19.54	19.98	268499
2004-07-28	19.97	20.26	19.86	20.25	172399
2004-07-29	20.15	21.09	20.15	21.07	698099
2004-07-30	21.00	21.12	20.87	20.97	315799
2004-08-02	21.40	21.40	20.72	21.00	232699
2004-08-03	20.95	21.25	20.80	21.13	247099
2004-08-04	21.14	21.28	20.87	21.25	543799
2004-08-05	21.25	21.25	20.48	20.63	351199
2004-08-06	20.70	20.79	20.47	20.52	260299
2004-08-09	20.65	20.68	20.50	20.58	186399
2004-08-10	20.68	20.81	20.56	20.77	126599
2004-08-11	20.57	20.72	20.50	20.58	241099
2004-08-12	20.65	20.78	20.45	20.58	286599
2004-08-13	20.77	21.06	20.71	21.00	153399
2004-08-16	21.01	21.07	20.83	20.88	150999
2004-08-17	20.92	21.04	20.82	20.93	141699
2004-08-18	20.95	20.95	20.70	20.74	217799
2004-08-19	20.75	21.10	20.60	20.99	203799
2004-08-20	20.96	21.47	20.95	21.33	241999
2004-08-23	21.33	21.33	21.05	21.07	168399
2004-08-24	21.22	21.32	21.13	21.20	104499
2004-08-25	21.14	21.24	20.94	21.23	155799
2004-08-26	21.15	21.17	20.88	20.93	125799
2004-08-27	20.88	20.88	20.53	20.65	326199
2004-08-30	20.66	20.75	20.53	20.55	134499
2004-08-31	20.60	20.85	20.60	20.82	110299
2004-09-01	20.83	21.14	20.83	21.12	164899
2004-09-02	21.10	21.23	21.05	21.15	160599
2004-09-03	21.05	21.23	21.01	21.15	133199
2004-09-07	21.39	22.10	21.39	22.08	345599
2004-09-08	22.11	22.11	21.83	21.86	802099
2004-09-09	21.86	22.15	21.86	22.15	468999
2004-09-10	22.09	22.23	22.00	22.10	289099
2004-09-13	21.76	21.95	21.57	21.77	254499
2004-09-14	21.77	21.81	21.52	21.63	205799
2004-09-15	21.49	21.62	21.35	21.53	229799
2004-09-16	21.53	21.77	21.52	21.74	179999
2004-09-17	21.45	21.95	21.45	21.92	441999
2004-09-20	21.72	21.90	21.71	21.79	138999
2004-09-21	21.90	22.13	21.83	22.01	182099
2004-09-22	22.01	22.16	21.95	22.15	159499
2004-09-23	22.12	22.14	22.02	22.07	144099
2004-09-24	22.14	22.40	22.08	22.31	165899
2004-09-27	22.15	22.23	21.92	21.98	264199
2004-09-28	21.98	22.05	21.83	22.01	160699
2004-09-29	22.02	22.03	21.66	21.67	889299
2004-09-30	21.60	21.79	21.54	21.65	316299
2004-10-01	21.72	22.05	21.56	22.00	283099
2004-10-04	22.00	22.25	21.90	22.19	191099
2004-10-05	22.11	22.44	22.04	22.08	220799
2004-10-06	22.08	22.15	21.87	22.09	151199
2004-10-07	22.11	22.16	21.87	21.92	108799
2004-10-08	21.99	22.30	21.99	22.10	110799
2004-10-11	22.07	22.18	22.07	22.11	46599
2004-10-12	21.96	22.11	21.88	21.93	144599
2004-10-13	21.92	22.24	21.89	22.16	162099
2004-10-14	22.14	22.50	22.13	22.22	254999
2004-10-15	22.22	22.55	22.22	22.50	223299
2004-10-18	22.54	22.72	22.51	22.64	137199
2004-10-19	22.65	22.70	22.40	22.47	174099
2004-10-20	22.59	22.99	22.54	22.90	363799
2004-10-21	22.90	23.00	22.65	22.70	237299
2004-10-22	22.64	22.99	22.64	22.99	604999
2004-10-25	22.98	23.17	22.85	22.98	323699
2004-10-26	22.99	23.07	22.87	23.05	140899
2004-10-27	23.02	23.10	22.90	22.98	156799
2004-10-28	23.10	23.38	23.03	23.30	195399
2004-10-29	23.24	23.31	23.09	23.22	172199
2004-11-01	23.14	23.14	22.94	23.05	128499
2004-11-02	23.02	23.14	22.95	23.04	147499
2004-11-03	23.15	23.40	23.10	23.14	198199
2004-11-04	23.20	23.24	22.96	23.04	292099
2004-11-05	23.09	23.19	22.92	23.14	235199
2004-11-08	23.14	23.16	23.03	23.05	152499
2004-11-09	22.91	23.08	22.70	23.06	307999
2004-11-10	23.07	23.50	23.00	23.47	296099
2004-11-11	23.48	23.65	23.30	23.60	158999
2004-11-12	23.61	23.97	23.55	23.94	247799
2004-11-15	23.75	24.19	23.75	24.11	185099
2004-11-16	24.11	24.30	23.96	24.15	201999
2004-11-17	24.35	24.37	24.08	24.31	187499
2004-11-18	24.07	24.16	24.00	24.14	265199
2004-11-19	24.22	24.37	23.91	23.96	224299
2004-11-22	23.98	24.25	23.95	24.17	305299
2004-11-23	24.18	24.45	24.11	24.41	297999
2004-11-24	24.59	24.64	24.49	24.56	213199
2004-11-26	24.56	24.63	24.27	24.60	130599
2004-11-29	24.44	24.51	24.32	24.32	192999
2004-11-30	24.33	24.38	24.22	24.25	132799
2004-12-01	24.20	24.29	23.95	24.08	456199
2004-12-02	24.19	24.20	23.46	23.56	463299
2004-12-03	23.70	23.95	23.60	23.95	540999
2004-12-06	23.80	23.80	23.52	23.58	348599
2004-12-07	23.52	23.53	23.20	23.26	362099
2004-12-08	22.99	23.33	22.90	23.30	243799
2004-12-09	23.14	23.34	23.07	23.33	258299
2004-12-10	24.00	24.00	23.22	23.36	423999
2004-12-13	23.10	23.15	22.91	23.13	333699
2004-12-14	22.94	23.34	22.92	23.31	208799
2004-12-15	23.47	23.98	23.32	23.97	581399
2004-12-16	23.74	23.74	23.39	23.52	494399
2004-12-17	23.54	23.79	23.51	23.72	334199
2004-12-20	23.72	23.74	23.54	23.60	168599
2004-12-21	23.58	23.69	23.52	23.61	157399
2004-12-22	23.53	23.53	23.30	23.46	304199
2004-12-23	23.53	23.69	23.42	23.47	147199
2004-12-27	23.50	23.72	23.47	23.64	92899
2004-12-28	23.49	23.59	23.32	23.48	184799
2004-12-29	23.62	23.92	23.62	23.90	209699
2004-12-30	23.77	24.14	23.77	24.10	154999
2004-12-31	24.12	24.29	24.08	24.13	180599
2005-01-03	24.00	24.10	23.85	23.85	143299
2005-01-04	23.80	23.84	23.62	23.75	220599
2005-01-05	23.66	24.07	23.62	23.81	232899
2005-01-06	23.79	24.28	23.75	24.25	311899
2005-01-07	24.23	24.48	24.13	24.14	247699
2005-01-10	24.33	24.33	24.14	24.25	205399
2005-01-11	24.26	24.52	24.21	24.50	247599
2005-01-12	24.73	24.83	24.52	24.77	247199
2005-01-13	24.69	25.03	24.60	24.95	372299
2005-01-14	24.65	24.74	24.45	24.58	194699
2005-01-18	24.59	24.59	24.11	24.19	706599
2005-01-19	24.20	24.23	23.94	24.08	263499
2005-01-20	23.95	24.20	23.75	24.12	201599
2005-01-21	24.22	24.54	24.15	24.41	208799
2005-01-24	24.42	24.46	24.11	24.12	168199
2005-01-25	23.96	23.96	23.69	23.82	255599
2005-01-26	23.85	24.13	23.82	24.07	399799
2005-01-27	23.96	24.02	23.82	23.97	252999
2005-01-28	23.98	23.98	23.63	23.74	394799
2005-01-31	23.77	23.84	23.55	23.84	346899
2005-02-01	23.72	23.86	23.60	23.64	337299
2005-02-02	23.62	23.71	23.42	23.53	379299
2005-02-03	23.35	23.45	23.26	23.31	326999
2005-02-04	23.17	23.24	23.00	23.22	502399
2005-02-07	23.22	23.33	23.11	23.28	398699
2005-02-08	23.40	23.60	23.38	23.55	369499
2005-02-09	23.49	23.74	23.49	23.73	332499
2005-02-10	23.73	23.99	23.72	23.90	288099
2005-02-11	23.85	23.85	23.61	23.66	285299
2005-02-14	23.68	23.85	23.50	23.85	276999
2005-02-15	23.85	23.92	23.75	23.82	296999
2005-02-16	23.87	23.87	23.63	23.77	360899
2005-02-17	23.85	23.89	23.72	23.79	161399
2005-02-18	23.72	23.96	23.71	23.75	347799
2005-02-22	23.95	24.17	23.95	24.07	225799
2005-02-23	23.96	23.96	23.66	23.89	176799
2005-02-24	23.75	23.75	23.51	23.62	234299
2005-02-25	23.65	23.69	23.54	23.64	210299
2005-02-28	23.75	23.84	23.40	23.44	329400
2005-03-01	23.45	23.84	23.40	23.77	274299
2005-03-02	23.78	24.18	23.77	24.13	271599
2005-03-03	23.94	23.94	23.50	23.52	308899
2005-03-04	23.77	23.93	23.64	23.83	221599
2005-03-07	23.84	24.04	23.74	24.01	351699
2005-03-08	24.17	24.47	24.13	24.40	444799
2005-03-09	24.58	24.72	24.47	24.65	309799
2005-03-10	24.80	24.82	24.59	24.72	274599
2005-03-11	24.49	24.50	24.33	24.40	217799
2005-03-14	24.38	24.48	24.29	24.42	169999
2005-03-15	24.59	24.59	24.43	24.48	129999
2005-03-16	24.60	24.81	24.57	24.81	709099
2005-03-17	24.82	24.90	24.78	24.85	213899
2005-03-18	24.80	24.94	24.76	24.90	185499
2005-03-21	24.72	24.80	24.65	24.68	436699
2005-03-22	24.78	25.00	24.78	24.83	436199
2005-03-23	24.61	24.69	24.51	24.59	273299
2005-03-24	24.58	24.65	24.56	24.60	255099
2005-03-28	24.55	24.56	24.40	24.55	222199
2005-03-29	24.69	24.77	24.60	24.67	304699
2005-03-30	24.75	24.75	24.55	24.60	200399
2005-03-31	24.76	24.99	24.69	24.99	175199
2005-04-01	24.97	24.97	24.59	24.70	178199
2005-04-04	24.60	24.89	24.54	24.77	175299
2005-04-05	24.78	24.97	24.69	24.91	144799
2005-04-06	24.88	24.88	24.54	24.58	192499
2005-04-07	24.60	24.66	24.43	24.45	195199
2005-04-08	24.39	24.51	24.31	24.43	209499
2005-04-11	24.37	24.54	24.25	24.47	148799
2005-04-12	24.46	24.64	24.26	24.55	158299
2005-04-13	24.61	24.61	24.27	24.28	145099
2005-04-14	24.20	24.37	24.01	24.37	368999
2005-04-15	24.34	24.40	24.00	24.03	362999
2005-04-18	24.12	24.28	23.90	23.99	169299
2005-04-19	24.08	24.24	23.90	24.22	246999
2005-04-20	24.04	24.26	24.00	24.15	249499
2005-04-21	24.19	24.32	24.08	24.30	235399
2005-04-22	24.25	24.45	24.25	24.36	121799
2005-04-25	24.25	24.34	24.16	24.28	302899
2005-04-26	24.13	24.13	23.96	24.07	237099
2005-04-27	24.07	24.19	23.94	24.05	191399
2005-04-28	24.02	24.05	23.82	23.98	129599
2005-04-29	23.98	24.08	23.83	24.06	192199
2005-05-02	23.99	24.06	23.86	23.86	169899
2005-05-03	23.91	24.12	23.86	24.05	174199
2005-05-04	24.02	24.08	23.84	24.08	205199
2005-05-05	24.05	24.08	23.90	24.08	417299
2005-05-06	24.08	24.08	23.79	23.93	191099
2005-05-09	23.94	24.11	23.94	24.07	491699
2005-05-10	23.87	24.15	23.59	23.66	233899
2005-05-11	23.44	23.52	23.04	23.22	445499
2005-05-12	23.23	23.26	22.81	23.26	303699
2005-05-13	23.24	23.29	22.70	22.78	228699
2005-05-16	22.68	22.87	22.60	22.71	349099
2005-05-17	22.60	23.00	22.36	22.81	360199
2005-05-18	22.87	22.89	22.60	22.74	296899
2005-05-19	22.66	22.95	22.65	22.94	369999
2005-05-20	22.78	23.01	22.75	22.95	266999
2005-05-23	23.00	23.02	22.90	22.97	95199
2005-05-24	23.02	23.10	22.85	22.96	235499
2005-05-25	22.91	23.10	22.83	22.90	132799
2005-05-26	22.84	22.89	22.73	22.85	166499
2005-05-27	22.87	23.03	22.79	23.00	129399
2005-05-31	22.90	23.08	22.90	23.00	147199
2005-06-01	23.00	23.15	22.84	22.91	211099
2005-06-02	22.91	22.96	22.72	22.73	273299
2005-06-03	22.72	23.18	22.72	23.04	243099
2005-06-06	23.09	23.29	23.03	23.11	377499
2005-06-07	23.20	23.42	23.11	23.37	209099
2005-06-08	23.43	23.65	23.26	23.26	555499
2005-06-09	23.25	23.64	23.15	23.62	440399
2005-06-10	23.73	23.84	23.52	23.62	347399
2005-06-13	23.35	23.39	23.15	23.28	563999
2005-06-14	23.20	23.23	23.00	23.18	173499
2005-06-15	23.30	23.66	23.12	23.45	261499
2005-06-16	23.45	23.64	23.44	23.59	140599
2005-06-17	23.68	23.69	23.50	23.58	158999
2005-06-20	23.49	23.63	23.47	23.61	241599
2005-06-21	23.67	23.78	23.55	23.70	214199
2005-06-22	23.60	23.71	23.56	23.63	281599
2005-06-23	23.69	23.84	23.68	23.81	404499
2005-06-24	23.81	23.93	23.71	23.85	192699
2005-06-27	23.78	23.84	23.66	23.70	219600
2005-06-28	23.71	23.91	23.66	23.83	204699
2005-06-29	23.90	24.08	23.82	23.92	227499
2005-06-30	23.95	24.07	23.64	23.68	294299
2005-07-01	23.69	23.95	23.68	23.88	141999
2005-07-05	23.41	23.46	23.22	23.39	187799
2005-07-06	23.40	23.72	23.34	23.63	346799
2005-07-07	23.63	23.94	23.52	23.75	214899
2005-07-08	23.85	24.19	23.83	24.07	157399
2005-07-11	24.08	24.35	24.08	24.20	230699
2005-07-12	24.28	24.52	24.22	24.46	164999
2005-07-13	24.43	24.46	24.15	24.18	185299
2005-07-14	24.25	24.35	24.12	24.23	201599
2005-07-15	24.22	24.26	24.07	24.18	244999
2005-07-18	24.25	24.41	24.13	24.23	144199
2005-07-19	24.31	24.63	24.21	24.57	259799
2005-07-20	24.56	24.67	24.45	24.50	191499
2005-07-21	24.61	24.68	24.40	24.41	132999
2005-07-22	24.51	24.58	24.30	24.53	570299
2005-07-25	24.45	24.51	24.25	24.30	135899
2005-07-26	24.21	24.21	23.89	24.07	162799
2005-07-27	23.91	24.30	23.83	24.27	627699
2005-07-28	24.27	24.39	24.13	24.18	287599
2005-07-29	24.11	24.33	24.11	24.16	612499
2005-08-01	24.20	24.42	24.19	24.40	120999
2005-08-02	24.50	24.88	24.50	24.81	784299
2005-08-03	24.73	24.94	24.56	24.79	799399
2005-08-04	24.80	25.07	24.75	25.00	724699
2005-08-05	24.75	25.17	24.72	25.02	353999
2005-08-08	25.07	25.47	25.07	25.22	296799
2005-08-09	25.35	25.50	25.27	25.43	268899
2005-08-10	25.50	25.85	25.37	25.47	210799
2005-08-11	25.52	25.95	25.52	25.89	265999
2005-08-12	25.87	25.98	25.60	25.60	200199
2005-08-15	25.65	25.72	25.52	25.62	121699
2005-08-16	25.56	26.05	25.39	25.61	249499
2005-08-17	25.52	25.59	25.35	25.39	143799
2005-08-18	25.32	25.32	24.80	24.95	329400
2005-08-19	25.02	25.27	25.00	25.21	144199
2005-08-22	25.27	25.45	25.17	25.37	147399
2005-08-23	25.41	25.55	25.30	25.31	161499
2005-08-24	25.35	25.49	25.24	25.31	183699
2005-08-25	25.29	25.70	25.25	25.51	574499
2005-08-26	25.51	25.59	25.19	25.23	578199
2005-08-29	25.25	25.30	25.07	25.23	174899
2005-08-30	25.21	25.43	25.03	25.41	543899
2005-08-31	25.45	26.31	25.42	26.20	762899
2005-09-01	26.24	26.52	26.16	26.44	305699
2005-09-02	26.36	26.59	26.17	26.59	622999
2005-09-06	26.59	26.95	26.53	26.63	719099
2005-09-07	26.63	26.95	26.42	26.88	1102599
2005-09-08	26.99	27.28	26.83	27.24	1169199
2005-09-09	27.24	27.60	27.19	27.36	1549799
2005-09-12	27.33	27.44	27.17	27.39	1329099
2005-09-13	27.29	27.40	27.09	27.11	1080399
2005-09-14	27.08	27.14	26.89	26.98	941199
2005-09-15	26.94	27.21	26.79	27.21	1020299
2005-09-16	27.34	27.56	27.33	27.46	392899
2005-09-19	27.53	28.27	27.46	28.19	612999
2005-09-20	27.24	27.24	26.59	26.70	899199
2005-09-21	26.70	26.70	26.18	26.39	504899
2005-09-22	26.30	26.93	26.30	26.62	359599
2005-09-23	26.62	27.32	26.57	27.13	395599
2005-09-26	27.23	27.35	27.10	27.20	296099
2005-09-27	27.00	27.25	27.00	27.17	177999
2005-09-28	27.17	27.17	26.72	26.77	296199
2005-09-29	26.68	27.16	26.55	26.99	273699
2005-09-30	27.03	27.60	26.97	27.44	274500
2005-10-03	27.22	27.28	27.04	27.14	199999
2005-10-04	27.06	27.12	26.83	26.99	767299
2005-10-05	26.88	26.92	26.31	26.35	676999
2005-10-06	26.45	26.46	25.75	25.99	406799
2005-10-07	26.03	26.40	25.90	26.20	157799
2005-10-10	26.30	26.30	26.04	26.07	90599
2005-10-11	26.06	26.26	25.90	26.00	241799
2005-10-12	26.18	26.34	26.16	26.18	240399
2005-10-13	26.05	26.07	25.39	25.83	246699
2005-10-14	25.86	25.95	25.75	25.83	186899
2005-10-17	25.85	25.91	25.46	25.67	298599
2005-10-18	25.68	25.68	24.88	24.91	356799
2005-10-19	25.61	25.82	24.91	25.17	360999
2005-10-20	25.07	25.33	24.66	24.76	295799
2005-10-21	24.70	24.90	24.15	24.42	413199
2005-10-24	24.55	24.61	24.27	24.52	344499
2005-10-25	24.59	25.01	24.59	24.76	280899
2005-10-26	24.89	25.14	24.80	24.91	255399
2005-10-27	25.04	25.19	24.56	24.67	257999
2005-10-28	24.64	24.70	24.41	24.53	182099
2005-10-31	24.69	25.00	24.56	24.75	277899
2005-11-01	24.71	24.72	24.03	24.05	348899
2005-11-02	23.72	24.01	23.25	23.46	723899
2005-11-03	23.52	23.57	22.87	23.35	571699
2005-11-04	23.30	23.52	23.15	23.44	364899
2005-11-07	23.25	23.35	23.04	23.15	239099
2005-11-08	23.00	23.21	22.85	23.06	277899
2005-11-09	23.00	23.30	22.95	23.23	287399
2005-11-10	23.15	23.27	22.97	23.00	258299
2005-11-11	22.98	22.98	22.80	22.92	270699
2005-11-14	22.72	22.92	22.61	22.88	481299
2005-11-15	22.92	22.95	22.70	22.82	288899
2005-11-16	22.87	22.89	22.59	22.65	221199
2005-11-17	22.64	22.85	22.60	22.81	481399
2005-11-18	22.82	22.89	22.68	22.72	228099
2005-11-21	22.79	22.83	22.43	22.48	394799
2005-11-22	22.52	22.75	22.38	22.63	220299
2005-11-23	22.74	23.80	22.73	23.80	571199
2005-11-25	25.36	25.50	24.83	24.96	556999
2005-11-28	24.70	24.75	24.30	24.34	494199
2005-11-29	24.30	24.43	24.04	24.07	274299
2005-11-30	24.04	24.09	23.64	23.72	333099
2005-12-01	23.74	24.29	23.65	24.26	369199
2005-12-02	24.26	24.33	23.78	24.09	294699
2005-12-05	23.97	24.21	23.79	23.85	281899
2005-12-06	23.92	23.98	23.60	23.67	305599
2005-12-07	23.68	23.97	23.54	23.83	415299
2005-12-08	23.80	23.80	23.53	23.57	253699
2005-12-09	23.53	23.84	23.36	23.68	264599
2005-12-12	23.80	23.82	23.52	23.68	312799
2005-12-13	23.42	23.50	23.20	23.28	387499
2005-12-14	23.35	23.58	23.30	23.47	386899
2005-12-15	23.47	23.47	23.21	23.29	506799
2005-12-16	23.44	23.79	23.38	23.63	480699
2005-12-19	23.78	23.85	23.56	23.70	255099
2005-12-20	23.65	23.77	23.44	23.64	215299
2005-12-21	23.76	23.90	23.67	23.76	213999
2005-12-22	23.74	23.85	23.56	23.70	268499
2005-12-23	23.65	23.76	23.54	23.63	125699
2005-12-27	23.64	23.75	23.53	23.60	73399
2005-12-28	23.74	24.05	23.71	23.91	148599
2005-12-29	23.81	24.03	23.81	24.00	235399
2005-12-30	24.01	24.02	23.84	23.95	145599
2006-01-03	23.86	24.27	23.85	24.16	215399
2006-01-04	24.20	24.46	24.17	24.38	209299
2006-01-05	24.21	24.21	23.78	23.86	320899
2006-01-06	23.87	24.07	23.71	24.07	218199
2006-01-09	23.77	23.87	23.65	23.87	209099
2006-01-10	23.90	23.96	23.76	23.90	274599
2006-01-11	24.30	24.69	24.11	24.61	409199
2006-01-12	24.52	24.77	24.42	24.71	312899
2006-01-13	25.70	25.70	24.50	24.61	304699
2006-01-17	24.61	24.68	23.89	24.03	327999
2006-01-18	23.71	23.75	23.20	23.49	349299
2006-01-19	23.48	23.88	23.48	23.81	263999
2006-01-20	23.95	24.24	23.94	23.96	250899
2006-01-23	23.94	24.24	23.87	23.94	233799
2006-01-24	23.75	23.90	23.71	23.84	263499
2006-01-25	23.95	24.06	23.76	23.80	240699
2006-01-26	23.84	24.00	23.72	23.88	145199
2006-01-27	23.89	23.98	23.82	23.85	152799
2006-01-30	23.52	24.07	23.52	23.91	163099
2006-01-31	23.90	24.39	23.90	24.21	251199
2006-02-01	24.88	25.25	24.31	24.61	486099
2006-02-02	24.38	24.38	23.80	23.81	328099
2006-02-03	23.84	23.92	23.70	23.78	237299
2006-02-06	23.65	23.82	23.63	23.77	268899
2006-02-07	23.64	23.99	23.64	23.77	228699
2006-02-08	23.88	23.89	23.65	23.85	175399
2006-02-09	23.94	23.95	23.79	23.80	201799
2006-02-10	23.79	23.90	23.68	23.74	170499
2006-02-13	23.73	23.73	23.52	23.58	145899
2006-02-14	23.58	23.75	23.51	23.59	215299
2006-02-15	23.60	23.68	23.40	23.47	291799
2006-02-16	23.48	23.49	23.29	23.47	270299
2006-02-17	23.46	23.63	23.46	23.63	114199
2006-02-21	23.52	23.61	23.31	23.38	241999
2006-02-22	23.38	23.50	23.15	23.48	394499
2006-02-23	23.35	23.60	23.34	23.45	207299
2006-02-24	23.47	23.50	23.36	23.42	156899
2006-02-27	23.44	24.03	23.44	23.95	223599
2006-02-28	23.83	24.29	23.83	24.26	350699
2006-03-01	24.12	24.23	23.90	24.05	214899
2006-03-02	24.01	24.25	23.95	24.14	173499
2006-03-03	24.15	24.33	24.02	24.28	168299
2006-03-06	24.28	24.28	24.04	24.22	285599
2006-03-07	24.27	24.95	24.27	24.44	536299
2006-03-08	24.45	24.83	24.36	24.83	330499
2006-03-09	24.85	24.97	24.77	24.83	245299
2006-03-10	24.84	24.88	24.66	24.88	183499
2006-03-13	24.56	24.70	24.32	24.61	522999
2006-03-14	24.49	24.51	24.33	24.47	186099
2006-03-15	24.45	24.52	24.38	24.48	139599
2006-03-16	24.40	24.98	24.37	24.88	248699
2006-03-17	24.76	24.86	24.69	24.74	330799
2006-03-20	24.57	24.77	24.53	24.77	201099
2006-03-21	24.60	24.78	24.51	24.76	196499
2006-03-22	24.70	24.72	24.57	24.69	164499
2006-03-23	24.66	24.67	24.33	24.35	301999
2006-03-24	24.32	24.50	24.16	24.42	203599
2006-03-27	24.35	24.35	24.08	24.20	259599
2006-03-28	24.08	24.19	24.01	24.08	209999
2006-03-29	24.08	24.32	24.07	24.32	144999
2006-03-30	24.34	24.56	24.19	24.41	200599
2006-03-31	24.16	24.24	24.02	24.06	186499
2006-04-03	23.96	24.01	23.64	23.88	289799
2006-04-04	23.90	24.13	23.76	23.99	368499
2006-04-05	23.88	24.51	23.88	24.50	269199
2006-04-06	24.47	24.74	24.47	24.69	205999
2006-04-07	24.60	24.60	24.24	24.31	229099
2006-04-10	24.37	24.55	24.25	24.55	215399
2006-04-11	24.51	24.74	24.35	24.65	252499
2006-04-12	24.58	24.63	24.32	24.43	331299
2006-04-13	24.38	24.64	24.30	24.60	170799
2006-04-17	24.75	24.87	24.59	24.68	234899
2006-04-18	24.77	24.78	24.57	24.66	255899
2006-04-19	24.65	24.94	24.57	24.63	545599
2006-04-20	24.55	24.69	24.32	24.40	242799
2006-04-21	24.54	24.69	24.48	24.53	213499
2006-04-24	24.53	24.77	24.42	24.69	208699
2006-04-25	24.57	24.94	24.57	24.87	356199
2006-04-26	24.88	25.07	24.80	24.81	197099
2006-04-27	24.78	25.00	24.63	24.91	190799
2006-04-28	24.95	24.95	24.65	24.72	197899
2006-05-01	24.75	24.92	24.55	24.75	216799
2006-05-02	24.72	24.94	24.57	24.94	184399
2006-05-03	24.99	25.04	24.57	24.63	252199
2006-05-04	24.58	24.69	24.30	24.35	179899
2006-05-05	24.32	24.43	24.15	24.31	189099
2006-05-08	24.35	24.39	24.17	24.32	215099
2006-05-09	24.47	24.58	24.36	24.49	211199
2006-05-10	24.45	24.57	24.32	24.53	175099
2006-05-11	24.37	24.38	24.01	24.10	242899
2006-05-12	24.10	24.12	23.84	23.96	183599
2006-05-15	23.86	24.13	23.85	24.11	199199
2006-05-16	24.05	24.20	23.82	24.07	144899
2006-05-17	24.06	24.07	23.50	23.62	256499
2006-05-18	23.57	23.80	23.55	23.68	276599
2006-05-19	23.71	23.91	23.63	23.88	166699
2006-05-22	23.75	23.78	23.56	23.61	90899
2006-05-23	23.72	23.88	23.46	23.51	201099
2006-05-24	23.44	23.54	23.25	23.45	258799
2006-05-25	23.60	23.85	23.60	23.84	180999
2006-05-26	23.75	23.91	23.75	23.89	172399
2006-05-30	23.93	24.39	23.93	24.25	263299
2006-05-31	24.30	24.46	24.06	24.24	204099
2006-06-01	24.16	24.39	24.00	24.39	151399
2006-06-02	24.35	24.58	24.35	24.56	71499
2006-06-05	24.62	24.66	24.43	24.44	249799
2006-06-06	24.31	24.74	24.20	24.71	299799
2006-06-07	25.09	25.09	24.70	24.72	208699
2006-06-08	24.67	24.68	24.39	24.53	173999
2006-06-09	24.75	24.96	24.75	24.89	128999
2006-06-12	24.99	25.25	24.99	25.19	194399
2006-06-13	24.70	24.75	24.05	24.11	458299
2006-06-14	24.11	24.17	23.70	23.88	244299
2006-06-15	23.77	23.85	23.56	23.84	264699
2006-06-16	23.72	23.77	23.40	23.47	209199
2006-06-19	23.43	23.95	23.33	23.86	411399
2006-06-20	23.86	24.18	23.80	23.99	225199
2006-06-21	24.11	24.33	23.77	23.87	187599
2006-06-22	23.72	23.72	23.46	23.52	127399
2006-06-23	23.30	23.52	23.23	23.52	212899
2006-06-26	23.52	23.53	23.21	23.38	120399
2006-06-27	23.38	23.50	23.26	23.46	256499
2006-06-28	23.33	23.33	23.05	23.24	148099
2006-06-29	23.32	23.60	23.30	23.55	289399
2006-06-30	23.55	23.83	23.54	23.65	227299
2006-07-03	23.66	24.05	23.66	24.01	85499
2006-07-05	23.56	23.56	23.30	23.48	247599
2006-07-06	23.36	23.80	23.36	23.54	254799
2006-07-07	23.49	23.68	23.41	23.60	290899
2006-07-10	23.51	23.51	23.23	23.43	265199
2006-07-11	23.57	23.81	23.32	23.46	267500
2006-07-12	23.34	23.34	23.05	23.14	207400
2006-07-13	23.14	23.15	23.06	23.15	150300
2006-07-14	23.22	23.50	23.22	23.35	150100
2006-07-17	23.25	23.32	23.13	23.14	167400
2006-07-18	23.19	23.60	23.11	23.20	155500
2006-07-19	23.20	23.26	23.05	23.10	137600
2006-07-20	23.15	23.18	22.80	22.81	152200
2006-07-21	22.70	22.83	22.47	22.52	222900
2006-07-24	22.47	22.78	22.23	22.76	234800
2006-07-25	22.84	22.84	22.45	22.50	297500
2006-07-26	22.50	22.96	22.24	22.85	275300
2006-07-27	22.97	23.22	22.94	23.03	247300
2006-07-28	23.15	23.50	23.09	23.32	224700
2006-07-31	23.11	23.28	22.82	22.84	212200
2006-08-01	22.72	22.98	22.66	22.96	236300
2006-08-02	22.97	23.09	22.71	22.76	274300
2006-08-03	22.68	23.08	22.56	23.01	301600
2006-08-04	22.85	23.17	22.82	23.14	234600
2006-08-07	23.50	23.75	23.46	23.68	297300
2006-08-08	23.39	23.55	23.27	23.44	245100
2006-08-09	23.48	24.09	23.48	24.04	338000
2006-08-10	23.94	24.08	23.59	23.71	147100
2006-08-11	23.72	23.89	23.60	23.75	192600
2006-08-14	23.83	24.00	23.74	23.81	184800
2006-08-15	23.95	24.50	23.85	24.48	260700
2006-08-16	24.65	24.74	24.45	24.51	189300
2006-08-17	24.52	24.82	24.43	24.54	165500
2006-08-18	24.57	24.69	24.41	24.41	138300
2006-08-21	24.44	24.60	24.27	24.42	174400
2006-08-22	24.40	24.75	24.30	24.45	198800
2006-08-23	24.56	24.98	24.53	24.69	250200
2006-08-24	24.73	24.92	24.62	24.69	233500
2006-08-25	24.77	24.92	24.69	24.90	174000
2006-08-28	24.94	25.21	24.83	25.12	197400
2006-08-29	25.15	25.16	24.84	24.96	298900
2006-08-30	24.96	25.15	24.85	25.13	284600
2006-08-31	25.10	25.23	24.98	24.99	255800
2006-09-01	24.97	25.11	24.62	24.73	490000
2006-09-05	24.58	24.87	24.47	24.74	214300
2006-09-06	24.73	24.84	24.46	24.58	233500
2006-09-07	24.60	24.66	24.32	24.63	629500
2006-09-08	24.48	24.52	24.34	24.45	251300
2006-09-11	25.42	26.95	25.42	26.45	988700
2006-09-12	26.45	27.62	26.43	27.40	955200
2006-09-13	26.88	27.09	26.50	26.68	1408800
2006-09-14	26.51	26.78	26.45	26.54	225700
2006-09-15	26.56	26.65	26.25	26.38	238200
2006-09-18	26.25	26.68	26.21	26.45	227600
2006-09-19	26.10	26.56	26.04	26.45	239200
2006-09-20	26.49	26.87	26.25	26.82	191100
2006-09-21	27.02	27.45	26.92	27.42	270300
2006-09-22	27.50	27.54	27.24	27.46	199900
2006-09-25	27.39	27.84	27.37	27.46	297300
2006-09-26	27.50	27.53	27.17	27.29	234700
2006-09-27	27.12	27.50	27.10	27.37	256200
2006-09-28	27.42	27.56	27.12	27.25	493600
2006-09-29	27.15	27.20	26.85	27.09	263400
2006-10-02	26.99	27.67	26.93	27.66	441600
2006-10-03	27.57	28.05	27.39	27.95	329300
2006-10-04	27.80	28.29	27.75	28.15	396800
2006-10-05	28.18	28.24	27.91	28.04	244700
2006-10-06	27.91	27.98	27.54	27.93	261100
2006-10-09	28.02	28.02	27.74	27.86	97100
2006-10-10	27.83	28.07	27.55	27.86	237800
2006-10-11	29.93	30.02	28.36	29.03	1739300
2006-10-12	28.69	28.92	27.97	28.06	649900
2006-10-13	28.01	28.78	27.92	28.78	606300
2006-10-16	28.74	28.81	28.31	28.45	314800
2006-10-17	28.44	28.74	27.99	28.12	312900
2006-10-18	28.14	28.25	27.12	27.75	474500
2006-10-19	27.84	28.17	27.49	27.60	362900
2006-10-20	27.77	27.98	27.65	27.69	258200
2006-10-23	27.69	28.00	27.28	27.79	389200
2006-10-24	27.72	28.21	27.53	28.14	310000
2006-10-25	28.15	28.28	27.82	28.05	197000
2006-10-26	28.34	28.73	28.05	28.36	300200
2006-10-27	28.42	28.55	27.83	27.99	229200
2006-10-30	27.91	28.13	27.64	28.09	195000
2006-10-31	28.10	28.31	27.88	28.28	327100
2006-11-01	24.31	25.49	24.31	24.82	2413700
2006-11-02	24.83	24.85	24.15	24.35	1360300
2006-11-03	24.51	24.61	24.36	24.51	564300
2006-11-06	24.60	24.65	24.42	24.62	357700
2006-11-07	24.76	24.78	24.64	24.72	346600
2006-11-08	24.67	24.71	24.52	24.70	934500
2006-11-09	24.69	24.73	24.38	24.46	355500
2006-11-10	24.51	24.51	24.22	24.30	415400
2006-11-13	24.23	24.31	23.77	23.99	431000
2006-11-14	24.04	24.08	23.54	23.70	716700
2006-11-15	23.75	23.93	23.62	23.79	982600
2006-11-16	23.86	24.13	23.79	23.95	413200
2006-11-17	23.90	23.99	23.71	23.82	603900
2006-11-20	23.76	23.96	23.66	23.77	849000
2006-11-21	23.81	23.90	23.65	23.83	392400
2006-11-22	23.96	24.03	23.83	23.91	429400
2006-11-24	24.10	24.37	24.08	24.36	209200
2006-11-27	24.43	24.73	24.35	24.73	839900
2006-11-28	24.73	25.00	24.61	24.77	525700
2006-11-29	24.67	24.89	24.58	24.77	332900
2006-11-30	24.78	24.78	24.41	24.59	552000
2006-12-01	24.57	24.73	24.32	24.46	341100
2006-12-04	24.54	24.73	24.49	24.62	404500
2006-12-05	24.64	24.94	24.57	24.86	425700
2006-12-06	24.86	24.96	24.79	24.92	349700
2006-12-07	24.86	25.26	24.86	25.19	403000
2006-12-08	25.14	25.21	24.95	25.11	250200
2006-12-11	25.10	25.25	25.03	25.23	299600
2006-12-12	25.85	26.55	25.46	26.36	994500
2006-12-13	26.09	26.23	25.44	25.70	767600
2006-12-14	25.83	26.18	25.58	26.01	563000
2006-12-15	26.07	26.07	25.80	25.92	342800
2006-12-18	26.39	26.72	26.27	26.48	767200
2006-12-19	26.31	27.12	26.31	26.67	1026000
2006-12-20	27.00	27.41	26.91	27.00	547700
2006-12-21	26.81	26.93	26.02	26.28	801300
2006-12-22	26.20	26.49	26.12	26.43	315500
2006-12-26	26.62	26.76	26.49	26.71	253600
2006-12-27	26.44	26.76	26.42	26.64	581800
2006-12-28	26.63	26.99	26.57	26.95	300800
2006-12-29	26.81	27.05	26.81	27.00	713800
2007-01-03	26.97	27.01	26.29	26.47	708600
2007-01-04	26.37	26.66	26.24	26.38	686300
2007-01-05	26.34	26.42	25.79	25.83	475700
2007-01-08	25.78	25.80	25.52	25.69	406800
2007-01-09	25.57	25.94	25.57	25.70	1066700
2007-01-10	25.59	25.67	25.41	25.63	295400
2007-01-11	25.69	25.78	25.45	25.51	379300
2007-01-12	25.74	25.87	25.40	25.58	394600
2007-01-16	25.63	25.66	25.21	25.37	748600
2007-01-17	25.40	25.41	25.25	25.35	623400
2007-01-18	25.42	25.42	24.91	24.97	484100
2007-01-19	24.92	25.14	24.83	25.02	388200
2007-01-22	25.01	25.01	24.61	24.70	447800
2007-01-23	24.73	24.73	24.51	24.65	612300
2007-01-24	24.62	25.26	24.60	25.25	438400
2007-01-25	25.46	25.76	25.39	25.57	1146800
2007-01-26	25.72	25.90	25.67	25.89	374700
2007-01-29	25.93	26.01	25.55	25.60	1096400
2007-01-30	25.78	26.09	25.62	26.05	1069800
2007-01-31	25.99	26.35	25.92	26.26	422700
2007-02-01	26.58	26.66	26.27	26.49	376600
2007-02-02	26.49	26.55	25.93	25.99	336400
2007-02-05	26.11	26.20	25.95	26.12	279300
2007-02-06	26.21	26.50	26.17	26.47	238100
2007-02-07	26.47	26.47	25.42	25.59	638300
2007-02-08	25.59	25.63	25.45	25.51	598100
2007-02-09	25.80	26.08	25.66	25.82	845100
2007-02-12	25.84	25.96	25.68	25.70	333294
2007-02-13	25.94	26.23	25.91	26.23	384055
2007-02-14	26.20	26.83	26.20	26.76	595900
2007-02-15	26.86	27.29	26.86	27.24	847700
2007-02-16	27.32	27.45	27.01	27.29	626300
2007-02-20	26.91	27.32	26.72	27.15	511800
2007-02-21	27.32	27.34	27.07	27.25	336000
2007-02-22	27.28	27.30	26.89	26.93	365300
2007-02-23	26.94	27.23	26.94	27.18	207800
2007-02-26	27.18	27.33	26.97	27.07	338300
2007-02-27	26.91	27.00	25.77	26.33	514400
2007-02-28	26.27	26.39	25.98	26.22	520400
2007-03-01	25.77	26.10	25.56	25.84	381809
2007-03-02	25.71	25.99	25.63	25.65	385000
2007-03-05	25.48	25.87	25.42	25.56	381200
2007-03-06	25.87	26.29	25.83	26.15	398800
2007-03-07	26.07	26.37	26.05	26.23	263400
2007-03-08	26.31	26.31	25.94	26.03	334600
2007-03-09	26.17	26.36	26.12	26.26	265200
2007-03-12	26.33	26.42	26.21	26.30	343400
2007-03-13	26.07	26.09	25.63	25.65	261700
2007-03-14	25.67	25.69	25.39	25.57	336700
2007-03-15	25.73	25.78	25.57	25.67	360500
2007-03-16	25.72	25.80	25.58	25.63	195600
2007-03-19	25.67	25.97	25.66	25.97	224900
2007-03-20	26.20	26.45	26.17	26.45	211800
2007-03-21	26.46	26.73	26.36	26.73	236300
2007-03-22	26.69	26.69	26.26	26.28	305200
2007-03-23	26.28	26.56	26.07	26.17	394200
2007-03-26	26.14	26.14	25.88	25.90	394800
2007-03-27	25.90	26.05	25.82	25.99	482500
2007-03-28	25.93	26.11	25.92	26.01	344000
2007-03-29	28.93	29.15	27.03	27.66	7363100
2007-03-30	27.75	28.29	27.64	28.28	1272400
2007-04-02	28.04	28.25	27.85	28.15	641200
2007-04-03	28.02	28.46	27.99	28.19	392400
2007-04-04	28.33	28.45	28.07	28.39	405700
2007-04-05	28.56	28.74	28.55	28.67	389400
2007-04-09	28.55	28.64	28.23	28.23	474500
2007-04-10	29.72	30.57	29.66	29.89	5017179
2007-04-11	30.00	30.60	29.95	30.38	1507300
2007-04-12	30.48	30.88	30.41	30.73	1250899
2007-04-13	30.56	30.79	30.47	30.67	540000
2007-04-16	31.31	32.65	31.20	32.07	2098100
2007-04-17	34.65	34.65	33.28	34.10	9324268
2007-04-18	34.12	34.41	33.86	34.05	2544900
2007-04-19	33.78	34.09	33.71	34.06	828300
2007-04-20	34.48	35.88	34.30	35.45	2103750
2007-04-23	35.11	35.50	35.04	35.25	1151600
2007-04-24	34.76	35.09	34.72	35.03	1068370
2007-04-25	35.03	35.29	34.98	35.12	540700
2007-04-26	34.95	35.05	34.53	34.58	594250
2007-04-27	34.59	34.80	34.54	34.74	665400
2007-04-30	34.65	34.78	33.74	33.75	1563270
2007-05-01	33.69	34.10	33.26	33.71	2130700
2007-05-02	33.50	33.99	33.49	33.88	1366129
2007-05-03	33.81	34.18	33.72	33.87	915100
2007-05-04	33.95	34.05	33.62	33.88	1059000
2007-05-07	33.99	34.05	33.56	34.00	1151200
2007-05-08	33.84	34.45	33.75	33.92	2037780
2007-05-09	33.94	33.96	33.52	33.65	909250
2007-05-10	33.60	33.78	33.50	33.59	477000
2007-05-11	33.37	33.61	33.11	33.48	644300
2007-05-14	33.55	33.59	33.34	33.41	363500
2007-05-15	33.61	33.78	33.54	33.72	677300
2007-05-16	33.65	33.84	33.43	33.59	534800
2007-05-17	34.47	34.51	34.07	34.46	791300
2007-05-18	34.70	35.73	34.68	35.63	1902800
2007-05-21	35.43	36.47	35.10	36.04	1156500
2007-05-22	35.20	35.89	35.20	35.70	749600
2007-05-23	35.76	36.75	35.70	36.36	1811100
2007-05-24	36.39	36.63	36.11	36.26	1069700
2007-05-25	36.35	36.80	36.30	36.61	1227900
2007-05-29	36.89	37.05	36.69	36.83	933700
2007-05-30	36.76	36.82	36.48	36.82	1030436
2007-05-31	37.05	37.09	36.85	36.90	647500
2007-06-01	37.04	37.53	37.04	37.44	658500
2007-06-04	37.41	37.41	36.82	36.91	962100
2007-06-05	37.19	37.25	36.79	36.97	1617200
2007-06-06	37.24	37.50	37.19	37.50	1311100
2007-06-07	37.35	37.44	36.99	36.99	644700
2007-06-08	37.00	37.36	36.92	37.30	552300
2007-06-11	37.40	37.64	37.25	37.64	758070
2007-06-12	37.46	37.56	37.10	37.10	699306
2007-06-13	36.90	37.01	36.63	36.83	563900
2007-06-14	36.78	36.83	36.33	36.42	444800
2007-06-15	36.58	36.93	36.48	36.75	675200
2007-06-18	36.63	36.89	36.53	36.74	697000
2007-06-19	36.74	37.04	36.70	36.99	489700
2007-06-20	36.88	37.10	36.64	36.77	495900
2007-06-21	37.89	38.17	37.48	37.89	2045300
2007-06-22	37.88	38.02	37.60	37.67	698009
2007-06-25	37.78	38.41	37.75	38.04	1389200
2007-06-26	36.62	37.23	36.58	36.86	2414100
2007-06-27	36.85	37.22	36.56	37.03	940600
2007-06-28	37.27	37.57	37.16	37.45	404700
2007-06-29	37.78	38.15	37.70	37.79	1134700
2007-07-02	39.19	39.53	38.99	39.45	8557700
2007-07-03	39.52	39.57	38.80	39.00	2241400
2007-07-05	39.07	39.40	39.00	39.33	788550
2007-07-06	39.33	39.84	39.33	39.84	1698200
2007-07-09	39.82	39.88	39.59	39.70	849600
2007-07-10	39.50	39.56	39.30	39.42	610200
2007-07-11	39.27	39.29	39.06	39.29	757000
2007-07-12	39.45	39.53	39.27	39.45	652900
2007-07-13	39.38	39.41	39.23	39.37	681600
2007-07-16	39.33	39.50	38.96	39.12	1180500
2007-07-17	39.10	39.43	39.08	39.39	582100
2007-07-18	39.20	39.67	38.87	39.61	845000
2007-07-19	39.42	39.65	39.34	39.60	376200
2007-07-20	39.44	39.70	39.27	39.32	557400
2007-07-23	39.49	39.49	39.05	39.18	553600
2007-07-24	39.47	39.51	38.75	38.95	875300
2007-07-25	39.10	39.21	38.56	38.78	881300
2007-07-26	38.32	38.45	37.93	38.40	1170000
2007-07-27	38.10	38.20	37.56	37.70	690900
2007-07-30	37.54	37.70	37.36	37.58	962600
2007-07-31	37.70	38.12	37.70	37.84	866400
2007-08-01	37.69	37.87	37.38	37.72	899800
2007-08-02	38.17	38.46	38.01	38.43	524400
2007-08-03	38.08	38.08	37.38	37.46	1977100
2007-08-06	37.50	37.71	37.05	37.26	532200
2007-08-07	37.35	37.44	36.92	37.09	734080
2007-08-08	37.53	37.92	37.51	37.57	637200
2007-08-09	36.80	37.41	36.80	37.01	1012600
2007-08-10	37.01	37.05	35.54	36.88	2099800
2007-08-13	37.65	37.73	37.00	37.00	452200
2007-08-14	36.95	37.21	36.36	36.36	556100
2007-08-15	36.00	36.59	35.78	36.01	1638300
2007-08-16	36.16	36.35	34.97	35.33	2190800
2007-08-17	35.96	36.95	35.95	36.39	671500
2007-08-20	36.48	37.16	36.48	37.01	892200
2007-08-21	36.99	37.75	36.98	37.48	776500
2007-08-22	37.78	37.93	37.44	37.59	412500
2007-08-23	37.84	37.96	37.12	37.63	536500
2007-08-24	37.77	38.09	37.53	38.03	272900
2007-08-27	38.07	38.17	37.78	37.80	270700
2007-08-28	37.43	37.80	37.33	37.36	387300
2007-08-29	37.59	37.90	37.52	37.83	211200
2007-08-30	37.45	38.09	37.41	37.84	390800
2007-08-31	38.16	38.32	37.97	38.20	628100
2007-09-04	38.25	38.51	38.20	38.40	819300
2007-09-05	38.26	38.55	38.22	38.49	777400
2007-09-06	38.47	38.84	38.38	38.81	574800
2007-09-07	38.50	38.82	38.47	38.75	486900
2007-09-10	38.72	38.94	38.72	38.88	606755
2007-09-11	39.23	39.29	39.08	39.22	979000
2007-09-12	39.05	39.16	38.85	39.06	586100
2007-09-13	39.10	39.20	39.02	39.13	160500
2007-09-14	39.07	39.34	38.97	39.04	245600
2007-09-17	39.12	39.34	38.88	38.98	292200
2007-09-18	39.19	39.95	39.18	39.94	834800
2007-09-19	39.84	40.10	39.76	39.97	742400
2007-09-20	40.21	40.21	39.90	40.01	1510500
2007-09-21	40.07	40.27	39.92	40.10	1460100
2007-09-24	39.99	40.16	39.99	40.02	297100
2007-09-25	40.06	40.18	40.00	40.10	192700
2007-09-26	39.96	40.05	39.85	39.96	276500
2007-09-27	40.05	40.12	39.90	40.04	160600
2007-09-28	40.13	40.28	39.97	40.05	540000
2007-10-01	40.18	40.44	40.13	40.24	196200
2007-10-02	40.07	40.12	39.83	39.97	184300
2007-10-03	40.04	40.21	40.01	40.02	112600
2007-10-04	39.99	40.22	39.94	40.16	158000
2007-10-05	40.69	41.02	40.56	40.93	326600
2007-10-08	40.76	40.93	40.76	40.93	115600
2007-10-09	40.85	41.11	40.82	41.09	214300
2007-10-10	41.07	41.43	41.03	41.34	165500
2007-10-11	41.54	41.80	41.51	41.71	133000
2007-10-12	41.78	41.83	41.65	41.78	144800
2007-10-15	41.71	41.80	41.55	41.59	145500
2007-10-16	41.57	41.76	41.43	41.48	122200
2007-10-17	41.79	41.88	41.69	41.84	125300
2007-10-18	41.87	42.05	41.81	41.96	178300
2007-10-19	42.21	42.36	42.07	42.15	210900
2007-10-22	41.57	41.61	41.25	41.39	237900
2007-10-23	41.90	42.21	41.81	42.18	178300
2007-10-24	42.09	42.18	41.75	42.01	125400
2007-10-25	42.07	42.33	42.05	42.24	247500
2007-10-26	42.33	42.77	42.33	42.67	292300
2007-10-29	42.65	43.05	42.57	43.01	314800
2007-10-30	42.82	43.25	42.80	43.14	257400
2007-10-31	43.27	43.68	43.14	43.61	283300
2007-11-01	43.32	43.40	43.07	43.10	248400
2007-11-02	43.79	43.94	43.64	43.83	433300
2007-11-05	43.58	43.83	43.43	43.78	272400
2007-11-06	43.77	44.34	43.77	44.19	284718
2007-11-07	43.73	44.59	43.50	43.67	401801
2007-11-08	43.62	43.87	42.88	43.15	545200
2007-11-09	43.07	43.07	42.42	42.42	337605
2007-11-12	41.94	42.04	41.23	41.24	227200
2007-11-13	41.75	42.38	41.75	42.32	256300
2007-11-14	42.50	42.58	41.28	41.45	295500
2007-11-15	40.83	41.32	40.58	40.65	191902
2007-11-16	40.91	41.43	40.71	41.14	371800
2007-11-19	40.82	40.92	40.46	40.46	179100
2007-11-20	40.50	40.65	40.24	40.33	278300
2007-11-21	40.08	40.13	39.68	39.94	203900
2007-11-23	40.04	40.45	39.90	40.35	95300
2007-11-26	40.38	40.42	39.81	39.84	314300
2007-11-27	39.74	39.82	39.53	39.65	512800
2007-11-28	40.00	40.38	39.76	40.20	378310
2007-11-29	39.58	39.79	38.80	39.26	592900
2007-11-30	39.71	39.71	39.11	39.20	415400
2007-12-03	39.05	39.28	39.05	39.12	245655
2007-12-04	39.07	39.07	38.25	38.32	449820
2007-12-05	38.49	38.55	38.29	38.42	458500
2007-12-06	38.50	39.07	38.45	39.03	722600
2007-12-07	39.21	39.57	39.13	39.45	441200
2007-12-10	39.62	39.62	39.29	39.43	298550
2007-12-11	39.24	39.54	38.84	38.97	687500
2007-12-12	38.96	39.01	38.26	38.35	344900
2007-12-13	38.34	38.34	37.43	37.65	346500
2007-12-14	37.31	38.46	36.54	37.82	1082828
2007-12-17	38.15	38.70	38.06	38.29	327100
2007-12-18	38.36	38.60	38.09	38.44	202200
2007-12-19	38.37	38.74	38.37	38.54	178975
2007-12-20	38.81	38.91	38.57	38.81	272905
2007-12-21	38.89	39.50	38.72	39.08	552306
2007-12-24	39.52	39.83	39.39	39.72	71924
2007-12-26	39.63	39.75	39.56	39.66	123719
2007-12-27	39.89	40.29	39.86	40.23	341582
2007-12-28	40.19	40.44	40.16	40.18	263437
2007-12-31	40.05	40.40	39.68	39.74	372100
2008-01-02	39.82	40.00	39.50	39.72	317400
2008-01-03	39.67	39.84	39.52	39.55	126200
2008-01-04	39.57	39.63	38.93	38.96	453700
2008-01-07	39.12	39.16	38.60	38.78	346400
2008-01-08	38.86	39.08	38.06	38.17	274300
2008-01-09	37.95	38.06	37.67	37.99	332800
2008-01-10	37.60	38.29	37.60	38.24	412600
2008-01-11	37.91	38.60	37.62	38.02	438800
2008-01-14	37.95	38.32	37.70	37.83	297773
2008-01-15	37.76	37.85	37.34	37.41	520800
2008-01-16	37.39	37.78	36.11	36.13	588383
2008-01-17	36.55	36.99	33.91	35.45	1302160
2008-01-18	35.55	36.26	34.87	35.44	611039
2008-01-22	33.30	34.27	32.94	34.07	799020
2008-01-23	36.09	36.09	33.18	34.52	846776
2008-01-24	35.49	37.00	35.09	36.68	709700
2008-01-25	36.70	36.70	35.71	36.03	413700
2008-01-28	35.67	35.67	34.44	34.85	822646
2008-01-29	35.25	35.40	34.04	34.45	966700
2008-01-30	34.77	34.87	33.48	34.24	669100
2008-01-31	33.71	35.14	33.51	34.83	1010500
2008-02-01	35.70	36.23	35.16	36.23	540605
2008-02-04	36.66	36.66	35.60	35.90	367800
2008-02-05	35.01	35.09	34.25	34.38	562856
2008-02-06	34.89	35.50	34.56	34.56	411200
2008-02-07	34.74	34.74	34.27	34.32	576700
2008-02-08	34.99	36.00	34.90	35.69	760700
2008-02-11	35.83	36.00	35.42	35.60	634351
2008-02-12	35.96	36.33	35.74	35.85	266800
2008-02-13	36.16	36.50	36.04	36.42	2181324
2008-02-14	36.49	36.59	35.79	35.81	292000
2008-02-15	35.56	35.72	34.87	35.02	552100
2008-02-19	34.95	35.20	34.64	35.14	655505
2008-02-20	35.00	35.29	34.75	35.23	325393
2008-02-21	35.39	35.48	35.08	35.24	305900
2008-02-22	35.23	35.68	35.23	35.68	339205
2008-02-25	35.98	36.75	35.82	36.63	326300
2008-02-26	36.99	37.88	36.45	37.66	533172
2008-02-27	37.64	38.30	37.34	37.42	416270
2008-02-28	37.41	37.64	37.05	37.35	278084
2008-02-29	37.06	37.20	36.14	36.20	388980
2008-03-03	36.13	36.37	35.70	35.85	334650
2008-03-04	35.53	36.02	35.51	36.02	507500
2008-03-05	36.38	37.23	36.35	37.16	585265
2008-03-06	37.29	37.50	36.41	36.54	666400
2008-03-07	36.46	36.59	35.82	36.07	500600
2008-03-10	38.12	38.38	37.55	38.01	1175842
2008-03-11	38.22	39.18	38.22	38.96	759065
2008-03-12	38.87	39.13	38.66	38.71	473858
2008-03-13	38.69	38.82	38.34	38.47	849803
2008-03-14	38.54	38.54	36.51	37.63	1212873
2008-03-17	36.95	36.95	35.73	36.43	835538
2008-03-18	37.04	38.02	36.97	37.95	612983
2008-03-19	36.77	37.00	35.56	35.56	627191
2008-03-20	35.14	36.32	34.70	36.09	981480
2008-03-24	35.97	36.62	35.83	36.54	820500
2008-03-25	36.38	36.75	36.02	36.06	457000
2008-03-26	34.41	35.48	34.25	35.03	1839700
2008-03-27	35.19	36.55	35.19	36.27	1612300
2008-03-28	36.54	36.54	34.01	34.37	1483299
2008-03-31	34.29	34.60	33.57	33.73	883100
2008-04-01	34.26	34.33	33.66	34.30	1073000
2008-04-02	34.55	34.69	34.10	34.43	810283
2008-04-03	34.80	35.30	34.39	35.18	1500200
2008-04-04	35.30	35.69	35.04	35.64	1041427
2008-04-07	35.84	36.17	35.53	35.54	617000
2008-04-08	35.46	35.58	35.11	35.50	416500
2008-04-09	35.71	36.14	35.60	35.97	591110
2008-04-10	36.11	36.72	35.99	36.50	571381
2008-04-11	36.41	36.48	35.79	35.92	529400
2008-04-14	36.12	36.32	35.80	35.83	270419
2008-04-15	36.19	36.33	35.96	36.27	535529
2008-04-16	36.73	37.12	36.59	36.83	587881
2008-04-17	36.71	36.83	36.42	36.65	339456
2008-04-18	37.15	37.83	37.12	37.73	732935
2008-04-21	37.75	37.88	37.04	37.77	390422
2008-04-22	38.05	38.19	37.36	38.00	460055
2008-04-23	37.44	37.54	36.74	37.05	679451
2008-04-24	36.80	37.05	36.62	36.92	307524
2008-04-25	36.51	36.92	36.38	36.75	516030
2008-04-28	36.92	36.92	35.90	36.25	526377
2008-04-29	36.25	36.25	35.45	35.76	599063
2008-04-30	36.12	36.68	35.98	36.48	479257
2008-05-01	36.00	36.19	35.74	36.15	595868
2008-05-02	36.15	36.80	36.13	36.60	554084
2008-05-05	36.80	36.80	36.26	36.34	404899
2008-05-06	36.10	36.58	35.80	36.45	387782
2008-05-07	36.80	36.96	36.45	36.58	378241
2008-05-08	36.41	36.92	36.09	36.85	328800
2008-05-09	36.70	37.59	36.70	36.97	506092
2008-05-12	37.05	38.14	36.80	37.86	1204007
2008-05-13	38.03	39.01	38.03	39.01	1620695
2008-05-14	39.16	39.61	38.77	38.82	941464
2008-05-15	38.80	39.15	38.75	39.02	593341
2008-05-16	39.04	39.24	38.73	38.81	558582
2008-05-19	36.58	37.00	36.35	36.62	6332600
2008-05-20	36.87	37.98	36.87	37.75	2567100
2008-05-21	37.75	38.52	37.59	37.83	1054689
2008-05-22	32.46	33.63	32.21	33.10	20190221
2008-05-23	33.15	34.05	33.03	34.00	4245819
2008-05-27	34.89	35.45	34.80	35.17	2145738
2008-05-28	34.92	35.21	34.69	34.88	873279
2008-05-29	35.18	35.47	35.10	35.47	1242236
2008-05-30	35.32	35.43	35.06	35.14	644085
2008-06-02	35.00	35.14	34.28	34.53	1893213
2008-06-03	35.18	35.18	34.31	34.41	1146281
2008-06-04	34.15	34.29	33.87	34.05	555341
2008-06-05	33.95	34.45	33.89	34.05	782333
2008-06-06	34.00	34.24	33.91	34.01	348420
2008-06-09	33.95	33.96	33.48	33.72	336976
2008-06-10	33.59	33.75	33.51	33.69	407603
2008-06-11	33.82	34.02	33.72	33.99	1137469
2008-06-12	33.59	33.59	32.80	33.03	1480861
2008-06-13	33.07	33.25	32.20	32.71	1139631
2008-06-16	32.74	32.96	32.46	32.75	1403053
2008-06-17	33.05	34.51	32.68	34.40	2652436
2008-06-18	34.12	34.42	33.96	34.26	988872
2008-06-19	34.36	34.68	33.90	33.90	1781468
2008-06-20	33.92	34.32	33.85	34.10	6897252
2008-06-23	37.54	37.55	36.02	36.04	8632323
2008-06-24	36.39	36.97	36.15	36.74	2509676
2008-06-25	36.96	37.31	36.87	37.11	1956699
2008-06-26	36.94	37.20	36.62	36.62	1561419
2008-06-27	36.81	36.91	36.35	36.38	1110930
2008-06-30	35.00	35.28	34.73	34.81	1762801
2008-07-01	34.46	35.23	34.45	34.96	1029334
2008-07-02	35.08	35.79	35.02	35.22	1060714
2008-07-03	35.16	35.16	34.52	34.75	705505
2008-07-07	38.71	38.98	38.32	38.65	3698916
2008-07-08	38.42	38.68	38.14	38.62	2572098
2008-07-09	38.90	39.13	38.65	38.68	2724717
2008-07-10	38.77	38.87	38.47	38.47	1097303
2008-07-11	38.40	38.99	38.33	38.82	1388683
2008-07-14	39.03	39.07	38.59	38.73	1256658
2008-07-15	38.70	38.80	38.23	38.28	1228807
2008-07-16	38.38	38.48	38.23	38.42	1156618
2008-07-17	38.38	38.77	38.38	38.77	884267
2008-07-18	38.88	38.99	38.39	38.39	531624
2008-07-21	38.72	38.87	38.45	38.63	873613
2008-07-22	38.50	38.56	38.23	38.47	831159
2008-07-23	38.57	38.62	38.43	38.53	504445
2008-07-24	38.61	38.64	38.25	38.29	465448
2008-07-25	38.36	38.36	38.08	38.10	499253
2008-07-28	37.73	38.17	37.73	38.06	664542
2008-07-29	38.05	38.06	37.86	38.00	313989
2008-07-30	38.00	38.18	37.96	38.16	347659
2008-07-31	38.04	38.14	37.94	37.94	272792
2008-08-01	37.91	38.23	37.91	37.99	440150
2008-08-04	37.96	38.00	37.54	37.54	319410
2008-08-05	37.48	37.92	37.47	37.60	418112
2008-08-06	37.55	37.90	37.49	37.82	295818
2008-08-07	37.77	38.11	37.65	37.87	269406
2008-08-08	37.37	37.60	37.29	37.48	278746
2008-08-11	37.59	37.67	37.43	37.56	344188
2008-08-12	37.69	37.89	37.67	37.82	187558
2008-08-13	37.65	37.66	37.44	37.60	211194
2008-08-14	37.64	37.67	37.44	37.49	579390
2008-08-15	37.59	37.86	37.45	37.76	396851
2008-08-18	37.83	37.87	37.63	37.80	221675
2008-08-19	37.68	37.75	37.56	37.67	145014
2008-08-20	37.70	37.76	37.55	37.67	105466
2008-08-21	37.81	38.23	37.81	38.19	222910
2008-08-22	38.15	38.22	38.01	38.01	127830
2008-08-25	38.19	38.20	37.92	37.93	485872
2008-08-26	38.12	38.33	38.01	38.06	308133
2008-08-27	38.16	38.25	38.03	38.21	104854
2008-08-28	38.25	38.28	37.95	38.22	123978
2008-08-29	37.99	38.07	37.78	37.83	157006
2008-09-02	37.81	37.81	37.55	37.64	227126
2008-09-03	37.52	38.04	37.35	37.82	196149
2008-09-04	37.81	37.85	37.25	37.25	220573
2008-09-05	37.42	37.62	37.16	37.47	201168
2008-09-08	37.64	37.75	37.20	37.40	293653
2008-09-09	37.40	37.50	36.75	36.79	1421789
2008-09-10	36.97	37.00	36.48	36.58	436200
2008-09-11	36.54	36.54	35.63	36.31	423575
2008-09-12	36.41	37.68	36.41	37.40	474152
2008-09-15	36.44	36.45	35.25	35.56	1090408
2008-09-16	34.97	34.97	32.47	34.58	2952202
2008-09-17	34.50	34.51	31.00	31.78	4285404
2008-09-18	32.68	33.81	29.91	32.87	2754527
2008-09-19	35.97	37.99	35.08	35.79	2573725
2008-09-22	36.00	36.37	35.00	35.06	828258
2008-09-23	34.89	35.97	34.67	35.51	840893
2008-09-24	35.64	36.10	35.60	35.98	474607
2008-09-25	36.04	36.25	35.63	35.73	621737
2008-09-26	35.46	36.08	34.99	36.03	655339
2008-09-29	35.65	35.65	32.97	33.22	1448438
2008-09-30	33.64	35.00	33.64	34.71	817729
2008-10-01	34.41	34.51	33.67	33.92	516916
2008-10-02	33.91	33.91	32.08	32.25	867314
2008-10-03	32.41	33.81	32.30	32.30	825982
2008-10-06	31.48	31.52	29.03	31.00	2065895
2008-10-07	31.40	31.61	29.32	30.00	3690272
2008-10-08	29.03	31.03	28.33	29.79	3844147
2008-10-09	30.10	30.29	28.82	29.93	3327974
2008-10-10	28.96	28.96	26.42	27.80	1809548
2008-10-13	28.42	29.73	28.19	29.73	1502044
2008-10-14	31.10	31.30	28.56	29.26	1824797
2008-10-15	28.91	28.91	26.99	26.99	1194282
2008-10-16	27.21	27.77	26.09	27.35	1878220
2008-10-17	27.00	29.61	26.71	29.32	902164
2008-10-20	29.48	29.98	28.09	29.56	2418986
2008-10-21	28.57	29.81	28.57	29.63	1015702
2008-10-22	28.51	28.90	28.20	28.47	2217427
2008-10-23	28.01	28.71	27.56	27.88	1234866
2008-10-24	26.04	27.74	25.80	27.46	1091157
2008-10-27	27.19	27.60	26.39	26.55	618331
2008-10-28	27.08	27.31	26.18	27.26	722028
2008-10-29	27.41	28.37	27.34	28.00	1088215
2008-10-30	28.70	29.67	28.56	29.54	948874
2008-10-31	29.10	29.69	28.73	29.01	944309
2008-11-03	29.49	30.00	29.45	29.88	401796
2008-11-04	30.56	31.24	30.47	31.00	462180
2008-11-05	30.72	31.06	30.22	30.33	428714
2008-11-06	30.39	30.84	30.22	30.68	544081
2008-11-07	31.15	32.06	31.08	31.64	630297
2008-11-10	32.05	32.16	31.16	31.70	592128
2008-11-11	31.63	32.09	31.35	31.45	1016778
2008-11-12	31.42	31.42	29.93	30.20	841772
2008-11-13	30.62	30.99	29.96	30.88	1148905
2008-11-14	30.78	31.00	30.07	30.22	721202
2008-11-17	30.22	30.85	29.97	30.51	642051
2008-11-18	30.71	31.27	30.56	31.17	1585225
2008-11-19	30.91	30.97	29.00	29.07	1538054
2008-11-20	29.00	29.00	27.32	27.55	2519938
2008-11-21	28.21	28.21	25.00	26.95	2068698
2008-11-24	29.56	31.03	29.25	30.73	1551654
2008-11-25	31.25	31.71	30.65	31.28	3068677
2008-11-26	19.01	21.18	18.59	20.63	22232105
2008-11-28	20.14	20.40	19.76	19.79	1420179
2008-12-01	19.52	19.78	18.30	18.48	3557468
2008-12-02	18.86	18.86	17.15	17.76	2944503
2008-12-03	17.24	17.60	17.03	17.53	1501403
2008-12-04	17.50	18.88	17.19	17.93	3267997
2008-12-05	17.49	17.93	16.97	17.81	3032709
2008-12-08	18.49	22.48	18.26	19.65	4842274
2008-12-09	18.50	18.83	17.73	17.81	3061519
2008-12-10	18.10	18.43	17.95	18.29	1113246
2008-12-11	18.17	18.82	17.64	17.91	3611187
2008-12-12	17.75	17.75	16.85	17.06	4429274
2008-12-15	17.68	17.91	17.20	17.36	2664395
2008-12-16	17.74	17.88	17.20	17.76	4027050
2008-12-17	18.00	18.65	17.76	18.33	6177159
2008-12-18	18.42	18.88	18.42	18.81	6573501
2008-12-19	18.56	18.60	18.19	18.51	3053606
2008-12-22	18.67	18.69	18.18	18.33	2227547
2008-12-23	18.31	18.95	18.31	18.77	3197101
2008-12-24	18.55	19.23	18.55	19.21	586772
2008-12-26	19.28	19.30	18.93	19.12	575120
2008-12-29	18.96	19.31	18.87	19.00	2765513
2008-12-30	18.99	19.86	18.95	19.78	3588807
2008-12-31	19.72	20.77	19.69	20.49	2299264
2009-01-02	20.55	20.85	20.43	20.56	649068
2009-01-05	20.57	20.61	19.77	20.35	2478190
2009-01-06	20.66	20.94	20.28	20.37	1390201
2009-01-07	20.15	20.57	20.02	20.31	1006429
2009-01-08	20.34	20.94	20.16	20.94	1144882
2009-01-09	20.78	20.78	20.38	20.43	934003
2009-01-12	20.39	20.59	20.13	20.21	1097602
2009-01-13	20.05	20.44	19.95	20.21	893811
2009-01-14	20.27	20.37	19.39	19.51	1656795
2009-01-15	19.83	19.83	19.10	19.36	2504535
2009-01-16	19.93	19.98	19.22	19.87	1874132
2009-01-20	19.99	19.99	19.44	19.74	1826335
2009-01-21	19.66	20.01	19.43	20.00	1513951
2009-01-22	19.56	20.06	19.55	19.85	1334127
2009-01-23	19.57	20.44	19.57	20.28	1511414
2009-01-26	20.48	20.86	20.46	20.62	1299336
2009-01-27	20.77	20.78	20.35	20.77	1491534
2009-01-28	21.11	21.26	20.85	21.04	1372164
2009-01-29	20.82	21.08	20.49	20.57	1612631
2009-01-30	20.48	20.49	20.16	20.46	1211042
2009-02-02	20.07	20.17	19.80	19.90	1349547
2009-02-03	20.00	20.32	19.98	20.27	989574
2009-02-04	20.28	20.49	20.05	20.18	1119173
2009-02-05	20.11	20.26	19.98	20.10	1494898
2009-02-06	19.78	20.67	19.78	20.33	1293524
2009-02-09	20.59	20.92	20.43	20.63	924346
2009-02-10	20.40	20.63	20.02	20.10	1149898
2009-02-11	20.15	20.84	20.15	20.56	1273715
2009-02-12	20.52	20.87	20.43	20.87	950193
2009-02-13	21.00	21.31	20.86	21.16	1307691
2009-02-17	20.88	20.88	20.26	20.35	1455948
2009-02-18	20.49	20.51	19.97	20.00	1500979
2009-02-19	20.22	20.38	20.06	20.12	1082606
2009-02-20	20.07	20.26	19.78	20.07	1699511
2009-02-23	20.18	20.30	19.54	19.61	1326828
2009-02-24	19.73	20.34	19.61	20.26	1358696
2009-02-25	20.02	20.26	19.76	20.03	1734683
2009-02-26	20.21	20.21	19.92	19.94	1298773
2009-02-27	19.64	19.73	19.42	19.57	1740605
2009-03-02	19.29	19.34	18.53	18.67	1617967
2009-03-03	18.96	19.30	18.51	18.51	1992441
2009-03-04	18.94	19.43	18.82	19.39	1877384
2009-03-05	19.12	19.54	18.54	18.70	1259710
2009-03-06	18.98	19.19	18.57	18.76	1517975
2009-03-09	18.45	18.98	18.45	18.57	1434308
2009-03-10	19.03	19.38	18.96	19.38	1050205
2009-03-11	19.33	19.68	18.99	19.36	1352290
2009-03-12	19.05	19.31	18.83	19.01	1522162
2009-03-13	19.19	19.60	19.09	19.43	1201387
2009-03-16	19.60	19.89	19.46	19.62	1143611
2009-03-17	19.83	19.83	19.41	19.81	738529
2009-03-18	19.87	19.95	19.43	19.54	1402023
2009-03-19	19.88	20.01	19.38	19.49	1302561
2009-03-20	19.49	19.54	19.30	19.37	700788
2009-03-23	19.39	19.55	18.83	19.08	1838239
2009-03-24	19.07	19.64	19.04	19.42	1445601
2009-03-25	19.59	20.03	19.56	19.98	1692564
2009-03-26	20.06	20.31	20.05	20.30	3108599
2009-03-27	20.00	20.49	19.95	20.32	1537017
2009-03-30	20.12	20.12	19.64	19.93	1671558
2009-03-31	20.11	20.19	19.77	19.90	2397070
2009-04-01	19.86	20.73	19.77	20.70	2518729
2009-04-02	21.16	21.76	21.07	21.52	3111756
2009-04-03	21.59	21.59	20.75	20.98	1615253
2009-04-06	20.86	21.25	20.64	21.25	1099323
2009-04-07	20.95	20.96	20.60	20.66	985152
2009-04-08	20.87	21.01	20.74	20.84	693712
2009-04-09	21.20	21.23	20.64	20.90	761269
2009-04-13	20.74	21.18	20.67	21.10	578433
2009-04-14	21.33	21.36	20.88	21.13	959700
2009-04-15	21.13	21.88	21.13	21.80	1409590
2009-04-16	21.81	21.98	21.60	21.66	1306658
2009-04-17	21.65	21.91	21.40	21.46	592122
2009-04-20	21.43	21.43	20.39	20.46	920620
2009-04-21	20.36	20.78	20.26	20.71	1042175
2009-04-22	20.78	21.50	20.65	21.18	1134770
2009-04-23	20.98	21.57	20.96	21.54	1276584
2009-04-24	21.63	22.06	21.59	21.95	1279884
2009-04-27	21.88	22.08	21.36	21.39	1131245
2009-04-28	21.30	21.58	21.19	21.45	580969
2009-04-29	21.77	22.11	21.47	21.58	969961
2009-04-30	21.88	22.11	21.39	21.40	1165666
2009-05-01	21.50	21.81	21.44	21.75	569133
2009-05-04	21.79	22.37	21.79	22.37	656707
2009-05-05	22.38	22.61	21.94	22.04	1116638
2009-05-06	22.13	22.30	21.82	22.23	817475
2009-05-07	22.55	22.56	21.29	21.31	1263479
2009-05-08	21.63	21.72	21.24	21.48	843629
2009-05-11	21.31	21.41	20.87	20.96	936395
2009-05-12	21.03	21.31	20.68	20.95	1097674
2009-05-13	20.85	20.94	20.24	20.30	1162166
2009-05-14	20.41	20.95	20.35	20.69	1000115
2009-05-15	20.58	20.78	20.27	20.34	829203
2009-05-18	20.43	21.07	20.43	20.88	649229
2009-05-19	20.83	20.96	20.70	20.71	690978
2009-05-20	20.93	21.22	20.83	20.93	1312234
2009-05-21	20.84	21.13	20.78	21.04	1084260
2009-05-22	21.11	21.42	20.40	21.34	2678850
2009-05-26	21.75	22.36	21.55	22.32	2479573
2009-05-27	22.55	22.60	21.93	22.04	1026330
2009-05-28	22.17	22.51	22.06	22.38	744318
2009-05-29	22.55	22.90	22.46	22.90	795019
2009-06-01	23.16	23.18	22.77	22.81	930255
2009-06-02	22.79	23.13	22.79	23.05	683467
2009-06-03	23.00	23.01	22.35	22.43	602966
2009-06-04	22.58	22.75	22.37	22.70	502900
2009-06-05	22.62	22.62	22.18	22.24	930852
2009-06-08	22.12	22.45	22.10	22.44	519393
2009-06-09	22.64	22.80	22.53	22.65	667271
2009-06-10	22.71	22.74	22.37	22.57	776125
2009-06-11	22.34	22.48	22.15	22.15	892998
2009-06-12	21.91	21.94	21.49	21.59	1200802
2009-06-15	21.39	21.39	20.89	21.14	666324
2009-06-16	21.17	21.24	21.02	21.12	737927
2009-06-17	21.09	21.16	20.77	21.11	483417
2009-06-18	21.10	21.22	20.94	21.01	583184
2009-06-19	21.08	21.08	20.75	20.85	575703
2009-06-22	20.53	20.57	20.28	20.44	929230
2009-06-23	20.53	20.70	20.41	20.62	567123
2009-06-24	20.85	21.02	20.71	20.88	1217790
2009-06-25	20.74	20.95	20.63	20.88	841511
2009-06-26	20.93	21.00	20.80	20.81	636664
2009-06-29	20.86	20.88	20.70	20.82	427906
2009-06-30	20.79	20.86	20.65	20.66	575509
2009-07-01	20.85	21.25	20.73	21.00	553811
2009-07-02	20.90	20.90	20.60	20.64	424800
2009-07-06	20.61	20.67	20.43	20.59	325927
2009-07-07	20.60	20.66	20.20	20.24	407256
2009-07-08	20.27	20.39	19.91	20.09	533410
2009-07-09	20.30	20.44	20.10	20.41	483948
2009-07-10	20.37	20.72	20.19	20.63	867344
2009-07-13	20.63	20.93	20.61	20.88	472844
2009-07-14	21.03	21.38	21.03	21.30	733689
2009-07-15	21.64	21.81	21.59	21.65	522940
2009-07-16	21.59	21.98	21.52	21.94	386015
2009-07-17	21.86	22.01	21.67	21.70	396809
2009-07-20	21.98	22.04	21.70	21.76	534728
2009-07-21	21.96	21.99	21.71	21.92	1417633
2009-07-22	21.89	21.94	21.79	21.84	482561
2009-07-23	21.90	22.59	21.90	22.54	988103
2009-07-24	22.57	22.84	22.45	22.72	1144441
2009-07-27	22.82	22.88	22.60	22.76	544447
2009-07-28	22.58	22.79	22.33	22.66	1029731
2009-07-29	22.52	22.75	22.38	22.54	577973
2009-07-30	22.83	23.05	22.64	22.89	453383
2009-07-31	23.00	23.14	22.81	23.04	584489
2009-08-03	23.25	23.52	23.16	23.27	1066490
2009-08-04	23.31	23.34	22.82	22.90	1352762
2009-08-05	22.98	23.12	22.71	23.09	648642
2009-08-06	23.94	23.94	23.07	23.17	835976
2009-08-07	23.17	23.71	23.07	23.54	908125
2009-08-10	23.55	23.76	23.18	23.40	465160
2009-08-11	23.25	23.27	22.76	22.81	469447
2009-08-12	22.80	23.55	22.80	23.48	508406
2009-08-13	23.70	24.12	23.59	24.10	723274
2009-08-14	24.29	24.53	23.78	23.94	525355
2009-08-17	23.48	23.64	23.32	23.45	1099246
2009-08-18	23.63	23.83	23.39	23.76	1068777
2009-08-19	23.42	24.06	23.27	23.98	483754
2009-08-20	23.89	24.14	23.86	24.10	291035
2009-08-21	24.26	24.48	24.22	24.41	655819
2009-08-24	24.57	24.76	24.45	24.76	612388
2009-08-25	24.80	24.95	24.57	24.74	635226
2009-08-26	24.57	24.62	24.18	24.28	728553
2009-08-27	24.29	24.35	23.93	24.27	580200
2009-08-28	24.57	24.65	24.32	24.65	562873
2009-08-31	24.36	24.65	24.08	24.57	639414
2009-09-01	24.54	24.68	24.24	24.37	954006
2009-09-02	24.06	24.38	24.05	24.18	587870
2009-09-03	24.34	24.54	24.23	24.34	486626
2009-09-04	24.57	24.91	24.44	24.91	369852
2009-09-08	25.19	25.45	25.10	25.23	620323
2009-09-09	25.34	25.34	24.95	25.02	448368
2009-09-10	25.09	25.33	25.00	25.33	594853
2009-09-11	25.13	25.14	24.73	24.87	592828
2009-09-14	24.63	24.80	24.52	24.75	285739
2009-09-15	24.84	24.84	24.45	24.77	461102
2009-09-16	24.88	25.14	24.63	25.13	537014
2009-09-17	25.10	25.27	25.00	25.16	723700
2009-09-18	25.13	25.19	24.85	25.01	687238
2009-09-21	24.80	24.80	24.38	24.46	730073
2009-09-22	24.53	25.00	24.53	24.78	359255
2009-09-23	24.88	24.92	24.47	24.47	414971
2009-09-24	24.57	24.66	24.03	24.12	697142
2009-09-25	24.12	24.16	23.86	23.92	616438
2009-09-28	23.91	24.15	23.83	24.03	843805
2009-09-29	23.99	24.40	23.92	24.30	452146
2009-09-30	24.59	24.73	24.28	24.67	671167
2009-10-01	24.61	24.66	24.03	24.09	676182
2009-10-02	24.00	24.14	23.85	24.06	460292
2009-10-05	24.19	24.62	24.11	24.51	459832
2009-10-06	24.90	25.15	24.78	24.87	405129
2009-10-07	24.87	24.93	24.73	24.90	376573
2009-10-08	25.00	25.19	24.83	25.01	428974
2009-10-09	25.13	25.21	24.86	24.91	609493
2009-10-12	25.11	25.18	24.79	24.79	184327
2009-10-13	25.09	25.21	24.89	24.95	1437873
2009-10-14	25.21	25.26	24.53	24.71	684843
2009-10-15	24.66	24.69	24.31	24.63	707277
2009-10-16	24.49	24.65	24.27	24.53	385539
2009-10-19	24.68	25.10	24.55	24.93	643664
2009-10-20	24.81	24.93	24.59	24.66	771992
2009-10-21	24.72	24.80	24.40	24.45	480108
2009-10-22	24.33	24.48	24.08	24.37	1027663
2009-10-23	24.42	24.45	24.04	24.21	534521
2009-10-26	24.22	24.35	23.65	23.79	1155569
2009-10-27	23.98	24.14	23.68	24.06	656259
2009-10-28	23.87	23.98	23.61	23.66	728301
2009-10-29	23.80	24.05	23.71	24.00	699202
2009-10-30	24.08	24.31	23.78	23.98	1196237
2009-11-02	24.02	24.13	23.57	23.87	893567
2009-11-03	23.72	24.51	23.71	24.51	1077059
2009-11-04	24.66	24.72	24.24	24.28	878439
2009-11-05	24.36	24.83	24.32	24.83	608199
2009-11-06	24.80	24.84	24.45	24.77	974018
2009-11-09	24.95	25.54	24.95	25.46	717516
2009-11-10	25.31	25.89	25.31	25.79	702468
2009-11-11	25.99	26.08	25.74	25.88	550740
2009-11-12	26.12	26.12	25.66	25.72	425783
2009-11-13	25.69	25.92	25.59	25.82	477043
2009-11-16	25.90	25.97	25.53	25.97	607165
2009-11-17	25.75	25.97	25.64	25.91	371370
2009-11-18	26.03	26.32	26.03	26.22	602223
2009-11-19	26.17	26.17	25.67	25.93	452145
2009-11-20	25.80	25.88	25.46	25.73	486672
2009-11-23	26.14	26.48	26.11	26.25	550276
2009-11-24	26.22	26.41	26.06	26.23	1415481
2009-11-25	26.43	26.70	26.43	26.59	666391
2009-11-27	25.82	26.21	25.58	26.09	588020
2009-11-30	26.14	26.55	26.14	26.50	1043803
2009-12-01	26.76	27.03	26.58	27.00	1465099
2009-12-02	26.93	27.28	26.81	26.95	965478
2009-12-03	26.92	27.07	26.48	26.58	685804
2009-12-04	26.92	27.11	26.48	26.53	633924
2009-12-07	26.55	26.95	26.55	26.82	423669
2009-12-08	26.79	26.79	26.49	26.65	627162
2009-12-09	26.71	27.01	26.42	27.01	730940
2009-12-10	27.07	27.12	26.85	27.05	460799
2009-12-11	26.34	26.45	25.66	25.81	1227659
2009-12-14	25.94	25.94	25.03	25.03	1506104
2009-12-15	25.12	25.14	24.67	24.85	1171563
2009-12-16	24.87	25.17	24.83	24.85	675123
2009-12-17	25.51	25.61	25.03	25.57	1817299
2009-12-18	25.58	26.07	25.50	25.95	1932042
2009-12-21	26.13	26.60	26.03	26.50	991633
2009-12-22	26.55	26.61	26.35	26.55	875021
2009-12-23	26.72	27.05	26.68	27.01	1042107
2009-12-24	27.04	27.06	26.83	27.01	280811
2009-12-28	27.04	27.20	26.75	26.96	384083
2009-12-29	27.15	27.36	27.04	27.17	964802
2009-12-30	27.04	27.24	26.94	27.24	512577
2009-12-31	27.24	27.68	27.24	27.61	750167
2010-01-04	28.09	28.13	27.68	27.86	836835
2010-01-05	28.03	28.08	27.23	27.65	2189360
2010-01-06	27.77	27.83	27.38	27.68	2020415
2010-01-07	27.62	27.62	26.71	26.89	1434897
2010-01-08	26.85	27.02	26.54	27.02	1159664
2010-01-11	27.05	27.18	26.76	26.78	665017
2010-01-12	26.69	27.21	26.51	27.15	1008734
2010-01-13	27.40	27.58	27.19	27.36	1039899
2010-01-14	27.32	27.58	27.26	27.34	865413
2010-01-15	27.41	27.42	27.00	27.04	638103
2010-01-19	27.13	27.22	26.81	26.98	673590
2010-01-20	26.76	26.76	26.42	26.68	812432
2010-01-21	26.65	26.70	26.15	26.24	593414
2010-01-22	26.18	26.19	25.92	25.94	692944
2010-01-25	26.04	26.23	25.76	26.13	931703
2010-01-26	25.99	25.99	25.68	25.90	684450
2010-01-27	25.89	26.06	25.74	26.02	913717
2010-01-28	26.15	26.21	25.86	26.07	733339
2010-01-29	26.08	26.08	25.72	25.75	844168
2010-02-01	25.76	25.95	25.71	25.79	522012
2010-02-02	25.82	26.34	25.77	26.21	1059135
2010-02-03	26.12	26.32	25.75	26.04	889388
2010-02-04	26.06	26.62	26.04	26.39	1375579
2010-02-05	26.49	26.81	26.36	26.79	1760044
2010-02-08	26.81	26.81	26.25	26.25	1177773
2010-02-09	26.45	26.80	26.39	26.72	817997
2010-02-10	26.76	27.23	26.73	27.12	918979
2010-02-11	27.19	27.75	27.01	27.72	771657
2010-02-12	27.58	27.71	27.20	27.71	648264
2010-02-16	27.86	27.93	27.62	27.75	956242
2010-02-17	27.80	27.83	27.58	27.74	799588
2010-02-18	27.75	28.10	27.75	28.07	501755
2010-02-19	27.97	28.09	27.80	28.07	899263
2010-02-22	28.15	28.24	28.00	28.02	599763
2010-02-23	27.96	28.09	27.56	27.70	555002
2010-02-24	27.77	27.81	27.62	27.66	489584
2010-02-25	27.48	27.69	27.16	27.65	582310
2010-02-26	27.65	27.86	27.56	27.76	455409
2010-03-01	28.03	28.79	27.93	28.76	1029252
2010-03-02	29.06	29.32	28.90	29.01	751655
2010-03-03	29.14	29.29	29.07	29.24	615907
2010-03-04	29.28	29.37	29.03	29.03	507517
2010-03-05	29.26	29.52	29.26	29.51	560981
2010-03-08	30.12	30.21	29.58	29.72	2274974
2010-03-09	29.74	30.36	29.66	30.24	1198213
2010-03-10	30.31	30.69	30.21	30.62	1239665
2010-03-11	30.08	30.20	29.65	29.87	1238546
2010-03-12	30.04	30.28	29.79	30.28	866209
2010-03-15	30.38	30.49	30.02	30.42	832616
2010-03-16	30.51	30.57	30.26	30.51	899829
2010-03-17	30.61	30.73	30.51	30.59	679088
2010-03-18	30.64	30.66	30.36	30.46	458811
2010-03-19	30.53	30.53	29.86	29.90	972712
2010-03-22	29.60	30.06	29.56	29.99	943853
2010-03-23	30.07	30.19	29.92	30.17	1070083
2010-03-24	30.02	30.16	29.83	29.83	836339
2010-03-25	30.11	30.28	29.98	30.03	680165
2010-03-26	30.12	30.12	29.19	29.36	1393303
2010-03-29	29.51	29.73	29.35	29.65	1038737
2010-03-30	29.77	29.97	29.40	29.54	1367349
2010-03-31	29.61	29.71	29.24	29.35	1465259
2010-04-01	29.60	30.11	29.60	30.11	1032740
2010-04-05	30.24	30.33	30.04	30.26	1012693
2010-04-06	30.17	30.54	30.01	30.39	1199028
2010-04-07	30.41	30.52	29.86	29.97	1001607
2010-04-08	29.98	29.98	29.49	29.89	1124855
2010-04-09	29.80	30.00	29.62	29.86	572006
2010-04-12	29.91	29.91	29.61	29.71	647592
2010-04-13	29.75	29.77	29.18	29.51	1052502
2010-04-14	29.61	29.65	29.46	29.61	1713948
2010-04-15	29.70	29.93	29.65	29.70	874883
2010-04-16	29.77	30.00	29.25	29.55	1837708
2010-04-19	29.43	29.72	29.30	29.71	798089
2010-04-20	30.05	30.43	30.05	30.26	1398275
2010-04-21	30.37	30.53	29.99	30.26	1070901
2010-04-22	30.08	30.69	29.95	30.69	1035447
2010-04-23	30.54	31.00	30.52	30.83	983104
2010-04-26	30.87	31.08	30.77	30.86	822103
2010-04-27	30.71	30.83	30.21	30.36	1220874
2010-04-28	30.41	30.48	30.00	30.32	1012033
2010-04-29	30.36	30.73	30.36	30.66	783517
2010-04-30	30.66	30.67	30.04	30.10	1121533
2010-05-03	30.32	30.52	30.21	30.33	845562
2010-05-04	30.11	30.11	29.46	29.66	1057132
2010-05-05	29.29	29.54	29.08	29.43	909459
2010-05-06	29.38	29.67	28.25	29.13	2284533
2010-05-07	29.17	29.39	28.63	29.27	2243361
2010-05-10	30.10	30.50	29.86	30.11	2033728
2010-05-11	29.85	30.62	29.85	30.32	1069179
2010-05-12	30.42	30.58	30.31	30.53	768036
2010-05-13	30.40	31.03	30.40	30.87	840496
2010-05-14	30.84	31.24	30.25	30.83	2115439
2010-05-17	30.82	30.85	30.05	30.54	1391433
2010-05-18	30.87	31.06	30.39	30.56	1222077
2010-05-19	30.31	30.66	29.96	30.17	1895448
2010-05-20	29.31	29.48	28.78	28.78	1884782
2010-05-21	28.37	29.36	28.17	29.26	1890880
2010-05-24	29.19	29.74	29.08	29.49	864735
2010-05-25	28.71	29.04	28.10	28.96	2611883
2010-05-26	29.14	29.17	28.30	28.34	1903618
2010-05-27	28.84	29.37	28.83	29.32	1128539
2010-05-28	29.46	29.50	29.03	29.21	897273
2010-06-01	29.00	30.10	28.96	29.69	1275080
2010-06-02	29.90	30.59	29.71	30.49	1258609
2010-06-03	30.63	30.76	30.05	30.51	857325
2010-06-04	30.14	30.15	29.65	29.80	1124640
2010-06-07	29.89	30.17	29.65	29.86	1022959
2010-06-08	30.01	30.25	29.61	30.24	1273169
2010-06-09	30.45	30.80	30.38	30.55	908821
2010-06-10	30.94	31.19	30.90	31.01	862572
2010-06-11	30.25	30.42	30.05	30.29	1053593
2010-06-14	30.58	30.72	30.26	30.31	1185262
2010-06-15	30.48	30.80	30.39	30.80	817384
2010-06-16	30.66	30.99	30.57	30.92	536675
2010-06-17	30.91	30.93	30.54	30.85	732791
2010-06-18	30.91	30.95	30.45	30.52	644124
2010-06-21	30.85	30.90	30.42	30.43	671411
2010-06-22	30.56	30.75	30.32	30.40	764258
2010-06-23	30.08	30.22	29.79	30.01	770968
2010-06-24	29.87	29.94	29.57	29.68	627145
2010-06-25	29.89	30.32	29.77	30.21	1051553
2010-06-28	30.25	30.36	30.05	30.25	501276
2010-06-29	29.66	29.77	28.80	28.90	919079
2010-06-30	28.85	29.39	28.69	29.27	1310619
2010-07-01	29.37	29.53	28.90	29.45	964135
2010-07-02	29.37	29.52	28.83	29.17	879891
2010-07-06	29.12	29.44	28.95	29.05	1006727
2010-07-07	29.02	29.56	28.93	29.51	970006
2010-07-08	29.83	29.92	29.60	29.85	538941
2010-07-09	30.10	30.39	29.91	30.12	885614
2010-07-12	30.08	30.55	30.01	30.35	684532
2010-07-13	30.76	30.93	30.52	30.69	593700
2010-07-14	30.74	30.89	30.54	30.59	555029
2010-07-15	30.65	30.71	29.92	30.57	1077256
2010-07-16	30.32	30.32	29.69	29.78	786268
2010-07-19	29.90	29.97	29.62	29.85	427513
2010-07-20	29.64	30.18	29.60	30.13	521395
2010-07-21	30.35	30.39	29.76	29.89	548297
2010-07-22	30.18	30.68	30.18	30.59	801465
2010-07-23	30.53	30.90	30.47	30.83	504545
2010-07-26	31.01	31.50	30.97	31.23	590538
2010-07-27	31.47	31.60	30.82	30.90	783355
2010-07-28	30.88	31.03	30.26	30.33	708293
2010-07-29	30.54	30.84	30.31	30.48	586577
2010-07-30	30.33	30.69	30.17	30.61	403179
2010-08-02	30.92	31.07	30.59	30.61	702412
2010-08-03	30.64	30.94	30.33	30.43	1050067
2010-08-04	30.51	31.07	30.51	31.02	535066
2010-08-05	31.60	32.03	31.24	31.66	876449
2010-08-06	31.33	31.57	31.05	31.40	946759
2010-08-09	31.50	31.66	31.36	31.63	392744
2010-08-10	31.28	31.53	31.09	31.44	622817
2010-08-11	30.97	31.05	30.50	30.71	1210366
2010-08-12	30.45	30.81	30.38	30.79	1393639
2010-08-13	30.87	31.00	30.78	30.78	443347
2010-08-16	30.69	30.89	30.60	30.75	416837
2010-08-17	31.01	31.27	30.96	31.08	436720
2010-08-18	31.17	31.68	31.03	31.61	505351
2010-08-19	31.57	31.66	31.30	31.52	438588
2010-08-20	31.43	31.43	31.00	31.21	479329
2010-08-23	31.32	31.86	31.31	31.83	890084
2010-08-24	31.37	31.66	31.03	31.39	1121993
2010-08-25	31.07	31.23	30.63	30.94	926003
2010-08-26	31.04	31.16	30.75	30.94	478644
2010-08-27	30.96	31.74	30.53	31.74	786155
2010-08-30	31.56	31.75	31.23	31.37	668873
2010-08-31	31.08	31.66	31.03	31.24	1234991
2010-09-01	31.72	31.93	31.14	31.18	1158214
2010-09-02	31.30	31.34	31.13	31.30	673504
2010-09-03	31.71	32.02	31.53	31.75	602975
2010-09-07	31.67	31.75	31.45	31.63	596751
2010-09-08	31.84	32.09	31.57	31.58	555072
2010-09-09	31.98	31.99	31.67	31.76	394634
2010-09-10	31.69	31.89	31.33	31.85	666078
2010-09-13	31.97	32.05	31.77	31.84	706536
2010-09-14	31.93	32.45	31.91	32.15	597725
2010-09-15	32.06	32.35	31.96	32.29	361410
2010-09-16	32.23	32.46	32.01	32.43	659303
2010-09-17	32.48	32.58	32.15	32.44	538274
2010-09-20	32.55	32.89	32.38	32.66	608683
2010-09-21	32.73	32.84	32.35	32.69	648313
2010-09-22	32.75	33.14	32.63	32.83	550945
2010-09-23	32.70	32.85	32.33	32.63	493087
2010-09-24	32.97	33.11	32.78	32.94	572985
2010-09-27	33.00	33.29	32.84	32.94	534170
2010-09-28	33.00	33.00	32.42	32.70	828168
2010-09-29	32.70	32.95	32.63	32.65	961374
2010-09-30	32.87	32.97	32.39	32.50	950030
2010-10-01	32.58	32.72	32.07	32.44	852504
2010-10-04	32.44	32.77	32.28	32.72	694127
2010-10-05	33.02	33.02	32.65	32.70	703434
2010-10-06	32.78	33.19	32.52	33.12	661700
2010-10-07	33.13	33.13	32.87	32.98	548161
2010-10-08	33.08	33.32	33.00	33.20	450312
2010-10-11	33.33	33.58	33.21	33.42	271952
2010-10-12	33.34	33.80	33.16	33.77	957462
2010-10-13	34.01	34.23	33.69	33.79	560478
2010-10-14	33.82	34.14	33.50	33.68	635089
2010-10-15	33.80	33.84	33.34	33.57	796333
2010-10-18	33.47	34.01	33.38	34.01	657590
2010-10-19	33.31	33.52	33.10	33.50	682143
2010-10-20	33.44	33.75	33.35	33.63	585016
2010-10-21	33.77	33.92	33.41	33.59	394078
2010-10-22	33.63	33.68	33.25	33.42	547089
2010-10-25	33.65	34.24	33.61	34.17	571136
2010-10-26	33.69	34.17	33.50	33.61	813150
2010-10-27	33.31	33.33	32.75	33.32	769824
2010-10-28	33.42	33.50	33.10	33.15	773844
2010-10-29	33.26	33.54	33.21	33.51	559084
2010-11-01	33.75	33.91	33.35	33.45	491505
2010-11-02	33.73	33.96	33.64	33.68	361654
2010-11-03	33.77	33.80	33.20	33.60	805015
2010-11-04	33.98	34.15	33.70	33.74	627493
2010-11-05	33.83	33.88	33.13	33.40	1655728
2010-11-08	33.40	33.46	33.16	33.24	700235
2010-11-09	33.36	33.38	32.66	32.88	2110821
2010-11-10	32.94	33.46	32.68	33.41	1135555
2010-11-11	33.30	33.33	32.98	33.11	881062
2010-11-12	32.91	32.95	32.39	32.67	664861
2010-11-15	32.76	33.05	32.67	32.79	540241
2010-11-16	32.54	32.63	32.15	32.57	981142
2010-11-17	32.69	33.08	32.56	32.86	710881
2010-11-18	33.18	33.47	33.15	33.22	619460
2010-11-19	33.26	33.72	33.23	33.67	577729
2010-11-22	33.72	34.00	33.53	33.95	642645
2010-11-23	33.72	33.80	33.50	33.63	741271
2010-11-24	33.93	34.29	33.93	34.25	554909
2010-11-26	34.08	34.36	33.90	34.20	282788
2010-11-29	34.20	34.25	33.80	34.24	512111
2010-11-30	33.84	34.22	33.73	33.88	550103
2010-12-01	34.32	34.79	34.28	34.65	811284
2010-12-02	34.89	35.51	34.88	35.25	992373
2010-12-03	35.23	35.34	34.75	35.05	750533
2010-12-06	34.98	35.12	34.79	35.09	459117
2010-12-07	35.24	35.25	34.63	34.72	663480
2010-12-08	34.77	35.00	34.59	34.69	566349
2010-12-09	34.93	34.98	34.59	34.75	595861
2010-12-10	35.17	35.92	34.98	35.73	1005847
2010-12-13	35.70	35.73	35.34	35.34	892713
2010-12-14	35.25	35.75	35.25	35.64	722163
2010-12-15	35.69	35.84	35.32	35.62	834106
2010-12-16	35.76	35.76	35.04	35.19	711060
2010-12-17	35.00	35.20	34.49	35.14	1060811
2010-12-20	35.22	35.23	34.64	34.70	823093
2010-12-21	34.71	34.86	34.47	34.56	762404
2010-12-22	34.68	35.46	34.59	35.43	1234149
2010-12-23	35.39	35.46	35.18	35.37	500693
2010-12-27	35.28	35.51	35.28	35.41	225325
2010-12-28	35.51	35.71	35.04	35.44	506706
2010-12-29	35.94	35.94	35.62	35.73	441427
2010-12-30	35.77	35.85	35.63	35.67	417094
2010-12-31	35.69	35.79	35.46	35.46	397994
2011-01-03	35.67	36.04	35.67	35.94	322938
2011-01-04	35.81	35.93	35.21	35.35	888072
2011-01-05	35.46	35.81	35.32	35.71	339702
2011-01-06	35.80	35.89	35.65	35.85	553798
2011-01-07	36.07	36.22	35.74	35.91	564021
2011-01-10	35.69	35.83	35.29	35.63	512390
2011-01-11	35.80	36.09	35.62	36.09	453757
2011-01-12	36.22	36.47	35.97	36.06	710685
2011-01-13	36.14	36.16	35.59	35.66	737350
2011-01-14	35.52	36.09	35.32	35.76	710475
2011-01-18	35.82	35.92	35.49	35.51	1152897
2011-01-19	35.65	35.71	35.42	35.57	561898
2011-01-20	35.39	35.49	35.17	35.46	841534
2011-01-21	35.66	35.68	35.50	35.62	847641
2011-01-24	35.56	35.92	35.50	35.84	383867
2011-01-25	35.74	35.91	35.42	35.73	935727
2011-01-26	35.86	36.37	35.75	36.32	691499
2011-01-27	36.35	36.66	36.25	36.66	482163
2011-01-28	36.61	36.66	35.91	36.10	572355
2011-01-31	36.22	36.39	36.00	36.33	546223
2011-02-01	36.68	36.89	36.50	36.80	726136
2011-02-02	36.82	36.90	36.50	36.66	448826
2011-02-03	36.69	36.83	36.53	36.80	445694
2011-02-04	36.87	37.06	36.60	36.93	697247
2011-02-07	36.89	36.98	36.67	36.90	620554
2011-02-08	36.90	37.02	36.74	36.86	531575
2011-02-09	36.85	37.02	36.60	36.79	835584
2011-02-10	36.65	36.67	36.25	36.32	622262
2011-02-11	36.42	36.56	36.20	36.39	676861
2011-02-14	36.38	36.43	35.88	36.03	631533
2011-02-15	36.03	36.04	35.67	35.84	678683
2011-02-16	36.04	36.29	35.94	36.22	862200
2011-02-17	36.33	36.43	36.07	36.31	1067356
2011-02-18	36.45	36.52	36.22	36.41	656385
2011-02-22	36.35	36.44	35.84	35.99	805307
2011-02-23	36.03	36.03	35.64	35.89	794291
2011-02-24	35.95	36.16	35.92	36.01	741505
2011-02-25	36.19	36.46	36.13	36.46	404576
2011-02-28	36.70	37.12	36.65	37.12	525957
2011-03-01	36.80	37.00	36.41	36.47	713594
2011-03-02	36.48	36.63	36.19	36.38	734068
2011-03-03	36.57	36.59	36.39	36.50	455044
2011-03-04	36.58	36.61	36.35	36.43	569944
2011-03-07	36.50	36.59	35.81	35.95	827012
2011-03-08	35.97	36.35	35.92	36.28	615912
2011-03-09	36.49	36.52	36.27	36.48	493645
2011-03-10	36.34	36.42	35.96	36.32	691735
2011-03-11	35.61	35.85	35.45	35.73	531911
2011-03-14	35.47	35.55	35.17	35.48	429626
2011-03-15	34.53	35.04	34.08	34.85	1530432
2011-03-16	34.84	35.25	34.55	35.16	1126027
2011-03-17	35.34	35.95	35.30	35.95	719888
2011-03-18	36.16	36.16	35.72	35.88	1030365
2011-03-21	36.04	36.36	35.93	36.21	739524
2011-03-22	36.21	36.42	36.11	36.28	564562
2011-03-23	36.12	36.12	35.49	35.88	584907
2011-03-24	35.97	36.12	35.77	36.02	507347
2011-03-25	36.18	36.24	35.68	35.71	511683
2011-03-28	35.89	36.03	35.79	35.83	558270
2011-03-29	35.81	36.29	35.81	36.25	401035
2011-03-30	36.36	36.57	36.34	36.39	335029
2011-03-31	36.44	36.58	36.29	36.34	475146
2011-04-01	36.49	36.78	36.41	36.72	488450
2011-04-04	36.71	36.74	36.36	36.43	423477
2011-04-05	36.38	36.92	36.37	36.84	374495
2011-04-06	37.03	37.14	36.97	37.06	477688
2011-04-07	37.06	37.12	36.72	36.81	449536
2011-04-08	36.90	37.14	36.78	37.10	372714
2011-04-11	37.17	37.27	37.01	37.09	475167
2011-04-12	36.94	37.11	36.50	36.98	737044
2011-04-13	37.08	37.18	36.83	36.87	430856
2011-04-14	36.81	37.21	36.68	37.10	388293
2011-04-15	36.97	37.28	36.89	36.90	553864
2011-04-18	36.84	36.85	36.56	36.78	467302
2011-04-19	37.07	37.19	36.73	36.79	466511
2011-04-20	37.10	37.37	36.96	37.37	401643
2011-04-21	37.48	37.55	37.18	37.29	361706
2011-04-25	37.42	37.43	37.11	37.23	227756
2011-04-26	37.17	37.36	37.11	37.31	471525
2011-04-27	37.38	37.38	36.81	37.17	689272
2011-04-28	37.14	37.34	36.93	37.02	541994
2011-04-29	36.90	37.44	36.90	37.43	393073
2011-05-02	37.47	37.75	37.35	37.60	321241
2011-05-03	37.60	37.69	37.18	37.40	425591
2011-05-04	37.26	37.48	36.98	37.39	835069
2011-05-05	37.12	37.29	36.85	37.08	798663
2011-05-06	37.17	37.63	37.14	37.61	636076
2011-05-09	37.68	38.29	37.54	38.27	564046
2011-05-10	38.31	38.61	38.09	38.59	440664
2011-05-11	38.68	38.77	38.34	38.36	804417
2011-05-12	38.61	39.49	38.40	39.39	1105437
2011-05-13	39.39	39.62	39.01	39.10	675593
2011-05-16	38.92	39.24	38.77	38.93	524455
2011-05-17	38.82	39.07	38.63	39.04	558273
2011-05-18	39.01	39.81	38.91	39.78	767545
2011-05-19	39.97	40.37	39.91	40.20	812121
2011-05-20	40.04	40.10	39.65	39.91	475114
2011-05-23	39.79	39.86	39.48	39.78	483154
2011-05-24	39.81	39.81	39.40	39.57	658549
2011-05-25	39.39	39.57	39.26	39.53	619945
2011-05-26	39.54	39.63	39.22	39.60	365082
2011-05-27	39.79	40.24	39.76	39.95	513069
2011-05-31	40.37	40.49	40.10	40.24	749472
2011-06-01	40.23	40.23	39.44	39.47	816836
2011-06-02	39.43	39.56	39.02	39.45	770361
2011-06-03	39.08	39.48	38.67	39.31	901238
2011-06-06	39.30	39.44	38.79	39.09	598124
2011-06-07	39.31	39.74	39.17	39.25	671640
2011-06-08	39.09	39.24	38.94	39.12	594426
2011-06-09	39.22	39.45	39.02	39.38	425413
2011-06-10	39.34	39.41	38.86	39.16	939848
2011-06-13	38.88	38.88	38.59	38.73	763546
2011-06-14	38.90	38.90	38.47	38.63	638425
2011-06-15	38.29	38.43	37.78	37.99	604069
2011-06-16	37.67	37.73	37.38	37.62	1009872
2011-06-17	37.76	37.94	37.67	37.86	559822
2011-06-20	37.99	38.98	37.81	38.92	954568
2011-06-21	38.98	39.24	38.83	39.08	661108
2011-06-22	38.95	39.24	38.86	39.10	546938
2011-06-23	38.63	38.85	38.48	38.66	730139
2011-06-24	38.62	38.65	38.19	38.33	546742
2011-06-27	38.21	38.59	37.96	38.48	442572
2011-06-28	38.69	38.85	38.57	38.66	399435
2011-06-29	39.01	39.07	38.83	39.01	608972
2011-06-30	39.23	39.45	39.17	39.29	578316
2011-07-01	39.38	39.83	39.26	39.69	353161
2011-07-05	39.72	39.89	39.50	39.64	419016
2011-07-06	39.49	39.75	39.19	39.70	617101
2011-07-07	40.02	40.12	39.43	39.46	708942
2011-07-08	39.27	39.50	39.22	39.43	628140
2011-07-11	39.11	39.26	38.74	38.96	713765
2011-07-12	38.80	39.78	38.69	39.43	876410
2011-07-13	39.66	40.23	39.59	39.67	615198
2011-07-14	39.94	40.03	39.52	39.60	495614
2011-07-15	39.72	39.99	39.53	39.99	620804
2011-07-18	39.71	39.71	39.08	39.43	583880
2011-07-19	39.75	40.05	39.75	39.90	468854
2011-07-20	40.00	40.03	39.62	39.67	480189
2011-07-21	39.85	40.06	39.75	39.86	684794
2011-07-22	39.76	39.89	39.64	39.85	398574
2011-07-25	39.73	39.92	39.66	39.79	423165
2011-07-26	39.87	39.95	39.48	39.51	521848
2011-07-27	39.57	39.59	38.54	38.75	964784
2011-07-28	38.58	39.01	38.44	38.55	525761
2011-07-29	38.23	38.39	37.88	38.17	963207
2011-08-01	38.94	38.94	38.05	38.51	561809
2011-08-02	38.33	38.33	37.50	37.56	959701
2011-08-03	37.52	38.12	36.91	38.09	931006
2011-08-04	37.48	37.48	36.60	36.84	1042802
2011-08-05	36.86	37.08	35.55	36.93	1649526
2011-08-08	35.41	36.58	35.41	35.95	1984107
2011-08-09	36.16	37.95	36.03	37.91	2291501
2011-08-10	37.67	37.79	37.01	37.03	1466226
2011-08-11	37.23	38.35	36.78	38.14	1174990
2011-08-12	38.47	38.63	38.10	38.28	769104
2011-08-15	38.58	39.09	38.56	38.75	689633
2011-08-16	38.47	38.98	38.29	38.80	663708
2011-08-17	39.03	39.50	38.98	39.19	1048855
2011-08-18	38.43	38.67	37.98	38.51	848556
2011-08-19	38.19	38.89	38.15	38.62	866163
2011-08-22	39.02	39.52	38.91	39.22	994053
2011-08-23	39.43	39.84	39.27	39.84	968581
2011-08-24	39.86	40.19	39.35	39.63	1093826
2011-08-25	39.92	40.16	39.19	39.38	889054
2011-08-26	39.08	39.38	38.44	39.06	730518
2011-08-29	39.61	39.94	39.34	39.89	553967
2011-08-30	39.75	39.87	39.45	39.76	768154
2011-08-31	39.95	40.36	39.75	40.13	1022408
2011-09-01	40.10	40.29	39.70	39.97	683189
2011-09-02	39.47	39.78	39.34	39.56	622542
2011-09-06	38.67	38.84	37.81	38.74	889970
2011-09-07	38.94	39.45	38.70	39.21	570395
2011-09-08	39.25	39.54	39.18	39.20	594973
2011-09-09	38.86	39.19	38.57	38.80	873748
2011-09-12	38.59	39.06	38.49	38.90	1113151
2011-09-13	38.35	38.90	38.13	38.66	1080475
2011-09-14	38.75	39.41	38.48	39.11	1381379
2011-09-15	39.47	39.78	39.24	39.58	543847
2011-09-16	39.65	39.80	39.12	39.26	695798
2011-09-19	38.63	38.74	38.39	38.52	604613
2011-09-20	38.59	39.03	38.35	38.35	828695
2011-09-21	38.13	38.43	37.76	37.79	1245676
2011-09-22	36.90	37.31	36.40	37.19	1354782
2011-09-23	37.01	37.58	37.01	37.51	872532
2011-09-26	37.56	37.76	36.91	37.52	907222
2011-09-27	38.02	38.19	37.65	37.82	927879
2011-09-28	37.94	37.95	37.07	37.11	981897
2011-09-29	37.45	37.62	37.18	37.50	602768
2011-09-30	37.04	37.64	36.81	37.46	954709
2011-10-03	37.27	37.36	36.99	36.99	779780
2011-10-04	36.51	36.76	35.74	36.43	1416635
2011-10-05	36.53	37.03	36.50	36.79	893594
2011-10-06	36.66	37.29	36.48	37.28	920396
2011-10-07	37.51	37.79	36.91	37.37	1014444
2011-10-10	37.85	38.24	37.73	38.17	433199
2011-10-11	37.85	38.17	37.77	38.13	386297
2011-10-12	38.80	39.28	38.51	38.97	684007
2011-10-13	38.65	38.66	38.15	38.51	648178
2011-10-14	38.93	39.01	38.11	38.52	651173
2011-10-17	38.46	38.53	38.05	38.16	564275
2011-10-18	38.21	39.29	38.01	39.10	829944
2011-10-19	39.15	39.30	38.57	38.76	531167
2011-10-20	38.85	38.95	38.28	38.87	529598
2011-10-21	39.22	39.44	38.89	39.09	536891
2011-10-24	39.27	39.54	38.69	38.80	1188203
2011-10-25	38.77	38.78	38.31	38.56	672003
2011-10-26	38.86	38.98	38.44	38.87	559335
2011-10-27	39.73	39.86	39.46	39.76	646042
2011-10-28	39.62	39.74	39.39	39.51	485077
2011-10-31	39.45	39.85	39.45	39.61	595040
2011-11-01	38.78	39.00	38.28	38.45	816066
2011-11-02	38.96	39.21	38.77	39.05	482337
2011-11-03	39.36	39.39	38.85	39.15	498736
2011-11-04	38.82	38.93	38.36	38.74	574703
2011-11-07	38.74	39.24	38.66	39.15	354732
2011-11-08	39.17	39.60	39.06	39.59	482700
2011-11-09	38.89	39.21	38.65	38.66	497632
2011-11-10	38.88	38.91	38.16	38.69	639929
2011-11-11	38.88	39.42	38.83	39.32	417540
2011-11-14	39.15	39.28	38.94	39.04	305888
2011-11-15	38.83	38.98	38.60	38.85	584251
2011-11-16	38.58	39.17	38.52	38.75	555347
2011-11-17	38.87	39.09	38.31	38.51	678245
2011-11-18	38.68	38.81	38.35	38.53	556158
2011-11-21	38.05	38.12	37.67	37.93	524763
2011-11-22	37.93	38.43	37.83	38.35	643571
2011-11-23	38.04	38.05	37.56	37.82	760422
2011-11-25	37.55	37.79	37.45	37.53	274739
2011-11-28	38.25	38.36	37.92	38.08	423219
2011-11-29	38.33	38.58	38.07	38.19	540937
2011-11-30	38.98	39.21	38.83	39.19	924097
2011-12-01	39.10	39.40	39.00	39.20	949581
2011-12-02	39.33	39.72	39.17	39.60	678426
2011-12-05	39.96	40.00	39.23	39.49	739582
2011-12-06	39.64	39.67	39.43	39.58	638019
2011-12-07	39.48	39.84	39.20	39.75	695952
2011-12-08	39.81	39.96	39.54	39.69	794697
2011-12-09	39.90	40.17	39.36	40.00	996421
2011-12-12	39.76	40.30	39.56	40.17	660879
2011-12-13	39.84	40.04	39.39	39.54	653341
2011-12-14	39.32	39.52	38.68	38.88	814385
2011-12-15	39.24	39.56	39.01	39.10	914170
2011-12-16	39.10	39.38	38.81	39.02	776827
2011-12-19	39.18	39.42	39.09	39.12	499602
2011-12-20	39.59	39.89	39.45	39.54	434287
2011-12-21	39.61	40.24	39.53	40.18	659375
2011-12-22	40.23	40.70	40.09	40.59	587187
2011-12-23	40.76	41.05	40.71	40.75	444142
2011-12-27	40.77	41.11	40.54	41.05	301352
2011-12-28	40.95	41.19	40.37	40.59	499291
2011-12-29	40.72	41.15	40.66	41.12	416709
2011-12-30	41.11	41.75	41.09	41.67	617290
2012-01-03	42.46	42.51	41.58	41.75	832440
2012-01-04	41.64	41.90	41.33	41.75	1285868
2012-01-05	41.54	41.87	41.05	41.67	857094
2012-01-06	41.50	41.50	40.65	40.72	867258
2012-01-09	40.77	41.08	40.58	41.00	534293
2012-01-10	41.25	41.54	41.12	41.15	625571
2012-01-11	41.13	41.36	40.96	41.27	484528
2012-01-12	41.45	41.68	41.14	41.63	415545
2012-01-13	41.33	41.56	41.00	41.44	480749
2012-01-17	41.65	41.93	41.38	41.62	424001
2012-01-18	41.56	42.00	41.53	41.82	388281
2012-01-19	41.95	41.97	41.43	41.59	570406
2012-01-20	41.47	41.67	41.33	41.61	370884
2012-01-23	41.88	41.98	41.32	41.49	563823
2012-01-24	41.34	41.43	41.00	41.21	398362
2012-01-25	40.94	40.98	40.45	40.80	785954
2012-01-26	40.96	41.00	40.11	40.17	1172904
2012-01-27	40.17	40.69	40.00	40.41	691369
2012-01-30	40.18	40.52	39.88	40.48	932929
2012-01-31	40.66	40.86	40.30	40.80	492649
2012-02-01	40.97	41.11	40.59	40.71	796762
2012-02-02	40.81	40.95	40.53	40.72	746216
2012-02-03	40.88	40.91	40.17	40.60	1074280
2012-02-06	40.46	40.78	40.30	40.74	571256
2012-02-07	40.67	40.91	40.21	40.80	456211
2012-02-08	40.81	41.11	40.77	41.00	592989
2012-02-09	40.75	40.80	39.52	39.78	1833397
2012-02-10	39.44	39.57	39.03	39.25	840233
2012-02-13	39.51	39.78	39.29	39.49	769065
2012-02-14	39.40	39.54	39.15	39.44	1226169
2012-02-15	39.63	39.74	39.34	39.40	1439734
2012-02-16	39.33	40.09	39.26	39.99	621433
2012-02-17	40.04	40.14	39.77	39.91	486825
2012-02-21	40.09	40.46	39.83	39.91	681582
2012-02-22	39.82	40.28	39.70	40.21	526087
2012-02-23	40.25	40.32	39.95	40.07	570567
2012-02-24	40.09	40.21	39.97	40.08	545440
2012-02-27	39.97	40.29	39.88	40.27	520431
2012-02-28	40.36	40.57	40.27	40.48	425336
2012-02-29	40.68	41.00	40.65	40.92	639496
2012-03-01	41.12	41.55	40.99	41.20	876824
2012-03-02	41.22	41.22	40.97	41.13	672890
2012-03-05	41.06	41.35	40.85	41.24	549408
2012-03-06	41.01	41.21	40.75	40.93	519653
2012-03-07	40.94	41.37	40.71	41.20	513225
2012-03-08	41.60	42.03	41.53	41.74	727559
2012-03-09	41.89	42.07	41.74	41.93	670258
2012-03-12	41.87	42.07	41.79	41.96	586577
2012-03-13	41.58	41.58	41.10	41.26	640337
2012-03-14	41.28	41.44	40.30	40.48	717533
2012-03-15	40.20	40.82	40.00	40.38	940607
2012-03-16	40.47	40.47	40.00	40.06	806853
2012-03-19	40.02	40.41	39.95	40.05	864004
2012-03-20	39.91	40.11	39.50	39.84	1401077
2012-03-21	39.94	40.35	39.89	40.28	912677
2012-03-22	39.86	40.14	39.85	40.01	858207
2012-03-23	39.95	40.17	39.88	40.08	551815
2012-03-26	40.31	40.60	40.16	40.33	648819
2012-03-27	40.38	40.43	39.93	39.93	522790
2012-03-28	39.97	40.37	39.69	40.00	580787
2012-03-29	39.85	40.15	39.53	40.11	891977
2012-03-30	40.11	40.19	39.94	40.06	345437
2012-04-02	40.13	40.59	40.07	40.55	463637
2012-04-03	40.51	40.85	40.41	40.49	596046
2012-04-04	40.37	40.52	40.17	40.34	540666
2012-04-05	40.49	40.55	40.32	40.50	440400
2012-04-09	40.10	40.28	40.01	40.20	332431
2012-04-10	40.02	40.02	39.22	39.28	646678
2012-04-11	39.43	39.93	39.31	39.69	510051
2012-04-12	39.93	40.16	39.70	40.04	450627
2012-04-13	40.05	40.13	39.64	39.67	467779
2012-04-16	39.84	40.02	39.70	39.81	474575
2012-04-17	40.17	40.52	40.11	40.28	359274
2012-04-18	40.31	40.63	40.13	40.24	448558
2012-04-19	40.23	40.42	39.97	40.09	401451
2012-04-20	40.28	40.45	40.20	40.31	433756
2012-04-23	40.04	40.07	39.78	40.02	797776
2012-04-24	40.05	40.31	40.03	40.23	507220
2012-04-25	40.44	40.44	40.01	40.16	708767
2012-04-26	40.21	40.26	39.99	40.10	601772
2012-04-27	40.29	40.74	40.09	40.71	850384
2012-04-30	40.49	40.61	40.23	40.53	478721
2012-05-01	40.42	40.68	40.35	40.57	554816
2012-05-02	40.38	40.91	40.15	40.81	584793
2012-05-03	41.00	41.00	40.38	40.79	568881
2012-05-04	40.56	40.70	40.33	40.58	450612
2012-05-07	40.53	41.16	40.47	41.14	551115
2012-05-08	40.96	41.19	40.32	40.57	627714
2012-05-09	40.26	40.49	39.95	40.25	705004
2012-05-10	40.58	40.68	40.26	40.53	511258
2012-05-11	40.56	41.08	40.51	40.54	376322
2012-05-14	40.35	40.46	40.10	40.29	325977
2012-05-15	40.23	40.75	40.06	40.47	605804
2012-05-16	40.53	40.69	40.23	40.45	654105
2012-05-17	40.40	40.48	40.14	40.22	914431
2012-05-18	40.41	40.42	39.57	39.77	691521
2012-05-21	39.85	40.32	39.80	40.31	356118
2012-05-22	40.20	40.33	40.07	40.33	519721
2012-05-23	40.00	40.07	39.51	39.96	524645
2012-05-24	40.00	40.00	39.15	39.36	573965
2012-05-25	39.33	39.53	39.12	39.33	532224
2012-05-29	39.52	39.76	39.41	39.72	428548
2012-05-30	39.37	39.56	39.25	39.34	474928
2012-05-31	39.49	40.08	39.24	39.89	668590
2012-06-01	39.66	39.78	39.16	39.32	572813
2012-06-04	39.33	39.61	39.14	39.56	552091
2012-06-05	39.55	39.86	39.39	39.72	424485
2012-06-06	39.83	40.40	39.74	40.39	540739
2012-06-07	40.64	40.94	40.50	40.80	837647
2012-06-08	40.49	41.04	40.31	40.79	459360
2012-06-11	41.09	41.16	40.47	40.49	545534
2012-06-12	40.71	41.00	40.56	40.97	543270
2012-06-13	40.40	40.85	40.24	40.58	584923
2012-06-14	40.66	40.76	40.25	40.52	777622
2012-06-15	40.42	40.51	40.00	40.28	673192
2012-06-18	40.17	40.25	39.91	40.07	741422
2012-06-19	40.42	40.87	40.38	40.68	691360
2012-06-20	40.86	40.94	40.30	40.76	526977
2012-06-21	40.81	40.82	39.84	39.87	653602
2012-06-22	39.99	40.31	39.98	40.14	294719
2012-06-25	39.82	40.27	39.73	40.11	476968
2012-06-26	40.19	40.99	40.16	40.77	633977
2012-06-27	40.84	40.92	40.41	40.59	401474
2012-06-28	40.40	40.46	40.02	40.41	455567
2012-06-29	41.05	41.27	40.75	41.20	483854
2012-07-02	41.21	41.60	41.21	41.57	189834
2012-07-03	41.49	42.00	41.42	41.70	436975
2012-07-05	41.61	41.94	41.38	41.75	397004
2012-07-06	41.61	41.72	41.13	41.61	397563
2012-07-09	41.51	41.84	41.42	41.77	373260
2012-07-10	41.90	42.03	41.67	41.83	915424
2012-07-11	41.95	42.05	41.44	41.68	789388
2012-07-12	41.35	41.75	41.10	41.61	471986
2012-07-13	41.62	42.09	41.55	41.96	459360
2012-07-16	41.80	42.10	41.72	41.95	658351
2012-07-17	42.00	42.17	41.88	41.99	617809
2012-07-18	41.94	42.25	41.91	42.06	513664
2012-07-19	42.21	42.22	41.83	41.90	460700
2012-07-20	41.62	41.75	41.46	41.49	551437
2012-07-23	40.99	40.99	40.55	40.64	862465
2012-07-24	40.64	41.03	40.60	40.95	480754
2012-07-25	41.08	41.21	40.74	41.03	427202
2012-07-26	41.53	41.68	41.23	41.52	544142
2012-07-27	41.81	42.33	41.65	42.22	649507
2012-07-30	42.22	42.50	41.91	42.42	608625
2012-07-31	42.40	42.79	42.37	42.54	604639
2012-08-01	42.73	42.85	42.33	42.37	665588
2012-08-02	42.26	42.51	41.92	42.27	431829
2012-08-03	42.77	43.06	42.52	42.57	479355
2012-08-06	42.72	42.85	42.50	42.72	314274
2012-08-07	42.91	43.48	42.86	43.33	706190
2012-08-08	44.11	45.23	43.82	44.56	1447554
2012-08-09	44.64	45.29	44.57	45.22	1207673
2012-08-10	45.09	45.54	44.93	45.48	685949
2012-08-13	45.36	45.62	45.13	45.39	668902
2012-08-14	45.44	45.55	45.26	45.38	427962
2012-08-15	45.41	45.46	44.43	45.29	530783
2012-08-16	45.36	45.43	44.97	45.25	485812
2012-08-17	45.22	45.31	45.04	45.22	394371
2012-08-20	45.20	45.56	45.14	45.46	379828
2012-08-21	45.59	45.62	45.07	45.11	490934
2012-08-22	44.85	45.04	44.75	44.85	384381
2012-08-23	44.82	44.88	44.42	44.74	715783
2012-08-24	44.64	45.31	44.64	45.02	493179
2012-08-27	45.26	45.26	45.04	45.07	427503
2012-08-28	45.20	45.43	45.00	45.04	372241
2012-08-29	45.11	45.28	44.96	45.15	363025
2012-08-30	45.06	45.12	44.58	44.81	399280
2012-08-31	44.99	45.19	44.47	44.49	528451
2012-09-04	44.70	44.77	44.39	44.70	413164
2012-09-05	44.56	44.69	43.53	44.53	440411
2012-09-06	44.91	45.26	44.82	45.23	457732
2012-09-07	45.43	45.47	44.95	45.09	470266
2012-09-10	45.14	45.45	45.13	45.27	573341
2012-09-11	45.54	45.68	45.37	45.48	710012
2012-09-12	45.05	45.22	44.88	45.01	579675
2012-09-13	44.96	45.20	44.65	44.80	676155
2012-09-14	44.91	44.98	43.53	43.82	1166406
2012-09-17	43.66	43.84	43.45	43.79	625706
2012-09-18	43.92	44.29	43.76	44.22	609418
2012-09-19	44.36	44.38	43.89	43.96	513977
2012-09-20	43.66	44.22	43.59	44.05	492599
2012-09-21	44.16	44.24	43.56	43.62	522233
2012-09-24	43.57	43.95	43.42	43.82	440947
2012-09-25	43.82	44.27	43.82	43.96	442231
2012-09-26	43.88	44.50	43.83	44.16	493573
2012-09-27	44.11	44.45	43.93	44.28	377368
2012-09-28	44.05	44.12	43.63	43.94	442099
2012-10-01	44.03	44.50	43.94	44.20	375856
2012-10-02	44.37	44.41	43.95	44.17	1082855
2012-10-03	44.10	44.34	43.91	43.96	579021
2012-10-04	44.22	44.84	44.18	44.79	487035
2012-10-05	45.09	45.11	44.51	44.66	388104
2012-10-08	44.59	44.64	44.28	44.52	204991
2012-10-09	44.77	44.78	43.94	44.01	402282
2012-10-10	44.02	44.22	43.87	43.92	345903
2012-10-11	44.04	44.34	43.93	43.97	260307
2012-10-12	44.03	44.03	43.65	43.81	326885
2012-10-15	43.87	44.08	43.79	43.90	348121
2012-10-16	43.80	44.30	43.77	44.10	356326
2012-10-17	44.15	44.62	44.15	44.47	349349
2012-10-18	44.49	44.64	44.28	44.34	381489
2012-10-19	43.48	43.66	43.04	43.19	1588790
2012-10-22	43.09	43.25	42.90	43.05	480534
2012-10-23	43.04	43.05	42.53	42.67	427103
2012-10-24	42.99	42.99	42.35	42.47	778008
2012-10-25	42.78	43.05	42.69	43.02	557584
2012-10-26	42.98	43.15	42.69	43.00	433010
2012-10-31	43.50	43.91	43.35	43.66	616984
2012-11-01	43.49	43.57	43.01	43.27	492226
2012-11-02	43.53	43.63	43.08	43.09	563706
2012-11-05	43.09	43.20	42.90	42.98	458443
2012-11-06	43.08	43.25	43.02	43.16	373855
2012-11-07	43.12	43.12	42.68	42.74	512996
2012-11-08	42.71	42.81	42.46	42.46	485434
2012-11-09	42.39	42.70	42.27	42.55	544610
2012-11-12	42.65	42.76	42.48	42.72	250298
2012-11-13	42.56	42.86	42.41	42.43	403667
2012-11-14	42.43	42.54	41.67	41.72	613894
2012-11-15	41.78	41.85	41.18	41.34	708507
2012-11-16	41.55	42.03	41.42	41.95	715884
2012-11-19	42.65	42.72	42.11	42.19	830262
2012-11-20	42.24	42.26	41.64	41.88	485007
2012-11-21	41.99	42.14	41.84	42.02	398287
2012-11-23	42.16	42.52	42.07	42.37	211603
2012-11-26	42.27	42.58	42.09	42.53	375933
2012-11-27	42.70	42.78	42.22	42.26	380622
2012-11-28	42.27	42.59	42.11	42.34	383728
2012-11-29	42.35	42.60	42.34	42.60	380689
2012-11-30	42.59	42.59	42.25	42.30	671043
2012-12-03	42.39	42.56	42.36	42.45	479562
2012-12-04	42.45	42.66	42.42	42.49	500498
2012-12-05	42.60	43.05	42.47	42.84	484058
2012-12-06	42.88	42.94	42.75	42.79	418350
2012-12-07	42.99	43.15	42.91	43.05	597185
2012-12-10	43.20	43.55	43.04	43.39	565971
2012-12-11	43.65	43.92	43.49	43.58	836737
2012-12-12	43.13	43.41	42.91	42.97	525154
2012-12-13	43.02	43.45	42.98	43.37	614526
2012-12-14	43.44	43.44	42.93	43.14	521765
2012-12-17	43.19	43.43	43.02	43.42	529795
2012-12-18	43.41	43.53	43.09	43.50	3156388
2012-12-19	43.49	43.50	43.16	43.27	545245
2012-12-20	43.27	43.27	42.94	43.03	701949
2012-12-21	42.86	43.15	42.56	43.12	678850
2012-12-24	43.11	43.22	42.99	43.16	271936
2012-12-26	43.16	43.36	42.93	43.03	328667
2012-12-27	43.02	43.16	42.64	43.01	634849
2012-12-28	42.84	43.00	42.66	42.68	415549
2012-12-31	42.66	43.05	42.52	42.94	513718
2013-01-02	43.59	43.70	43.25	43.59	585824
2013-01-03	43.66	43.66	43.34	43.53	626927
2013-01-04	43.60	43.76	43.53	43.72	1020994
2013-01-07	43.72	43.72	43.29	43.54	3329464
2013-01-08	43.41	43.41	42.96	43.10	1069974
2013-01-09	43.24	43.36	42.57	42.63	1803614
2013-01-10	42.88	42.91	42.32	42.70	2620692
2013-01-11	42.81	42.86	42.50	42.60	1452991
2013-01-14	42.70	42.90	42.53	42.80	1235319
2013-01-15	42.75	43.35	42.70	43.24	1064578
2013-01-16	43.09	43.32	42.99	43.26	718536
2013-01-17	43.41	43.55	43.32	43.40	521836
2013-01-18	43.27	43.48	43.15	43.43	507101
2013-01-22	43.59	43.93	43.54	43.89	749830
2013-01-23	44.05	44.11	43.65	43.97	551813
2013-01-24	43.87	44.25	43.85	44.16	484567
2013-01-25	44.08	44.15	43.81	44.09	482155
2013-01-28	44.09	44.52	44.00	44.26	420716
2013-01-29	44.38	44.80	44.37	44.75	1039370
2013-01-30	44.72	44.87	44.31	44.42	636135
2013-01-31	44.32	44.64	44.13	44.42	598374
2013-02-01	44.59	44.74	44.40	44.67	401974
2013-02-04	44.57	44.61	44.24	44.40	538034
2013-02-05	44.55	44.69	44.40	44.45	521597
2013-02-06	44.41	44.82	44.41	44.77	467877
2013-02-07	44.85	45.00	44.48	44.54	799880
2013-02-08	44.48	44.49	43.80	44.19	1167211
2013-02-11	44.05	44.20	43.95	44.09	1246255
2013-02-12	44.14	44.28	44.04	44.24	1265963
2013-02-13	44.24	44.50	44.21	44.46	790044
2013-02-14	44.46	44.47	44.01	44.31	930370
2013-02-15	44.07	44.28	44.01	44.27	1474722
2013-02-19	44.12	44.52	44.10	44.45	1404012
2013-02-20	44.36	44.41	44.03	44.16	1337770
2013-02-21	44.10	44.51	43.99	44.27	1092430
2013-02-22	44.20	44.59	44.03	44.52	571670
2013-02-25	44.52	44.78	44.18	44.21	728231
2013-02-26	44.37	44.71	44.33	44.50	861280
2013-02-27	44.50	45.24	44.46	45.24	699904
2013-02-28	45.06	45.24	44.79	45.07	579019
2013-03-01	44.98	45.40	44.84	45.33	455797
2013-03-04	45.37	45.66	45.34	45.46	643595
2013-03-05	45.76	45.92	45.52	45.57	501562
2013-03-06	45.76	45.94	45.48	45.74	459705
2013-03-07	45.93	45.93	45.51	45.72	1314285
2013-03-08	46.01	46.09	45.58	45.66	508451
2013-03-11	45.66	46.00	45.52	45.97	724821
2013-03-12	46.02	46.26	45.90	46.19	758942
2013-03-13	45.70	45.70	45.20	45.39	1181066
2013-03-14	45.50	45.75	45.30	45.71	664490
2013-03-15	45.75	45.99	45.72	45.87	784460
2013-03-18	45.63	45.93	45.48	45.53	830210
2013-03-19	45.42	45.72	45.33	45.50	1042673
2013-03-20	45.82	45.97	45.61	45.91	473547
2013-03-21	45.99	46.08	45.49	45.49	641356
2013-03-22	45.62	45.95	45.58	45.68	462002
2013-03-25	45.84	45.93	45.41	45.55	831932
2013-03-26	45.75	46.56	45.74	46.52	1059422
2013-03-27	46.38	46.50	46.19	46.31	770031
2013-03-28	46.29	46.71	46.16	46.69	922073
2013-04-01	46.55	46.68	46.34	46.54	754725
2013-04-02	46.64	46.78	46.37	46.45	863566
2013-04-03	46.60	46.68	45.94	45.94	1171237
2013-04-04	45.93	46.33	45.86	46.07	883833
2013-04-05	45.58	45.61	45.11	45.42	1411631
2013-04-08	45.45	45.71	45.32	45.70	762928
2013-04-09	45.81	45.86	45.42	45.79	756347
2013-04-10	45.94	46.39	45.94	46.39	549218
2013-04-11	46.51	46.57	46.19	46.47	651417
2013-04-12	46.22	46.40	46.09	46.21	701529
2013-04-15	45.96	46.47	45.79	45.79	1082308
2013-04-16	46.02	46.07	45.81	46.03	615765
2013-04-17	45.79	46.11	45.35	45.83	1053995
2013-04-18	46.06	46.12	45.54	45.68	662572
2013-04-19	45.60	45.96	45.53	45.96	385031
2013-04-22	45.96	46.06	45.76	45.89	494335
2013-04-23	45.98	45.99	45.57	45.94	785517
2013-04-24	46.03	46.03	45.61	45.69	556580
2013-04-25	45.79	46.09	45.76	45.79	690112
2013-04-26	45.89	45.92	45.67	45.73	408079
2013-04-29	45.88	46.28	45.86	46.20	497917
2013-04-30	46.21	47.00	45.97	46.86	859987
2013-05-01	46.91	47.45	46.72	46.95	752366
2013-05-02	46.79	47.02	46.70	46.86	453597
2013-05-03	47.02	47.31	46.97	47.21	478605
2013-05-06	47.29	47.51	46.90	47.04	601964
2013-05-07	47.21	47.63	47.13	47.48	571500
2013-05-08	47.44	47.88	47.43	47.80	762709
2013-05-09	47.87	48.06	47.12	47.30	448451
2013-05-10	47.25	47.44	47.09	47.33	339636
2013-05-13	47.39	47.56	47.09	47.51	351941
2013-05-14	47.34	47.67	47.31	47.55	348814
2013-05-15	47.39	47.58	46.90	47.07	589095
2013-05-16	47.01	47.23	46.76	46.85	407892
2013-05-17	46.24	46.63	46.12	46.49	593608
2013-05-20	46.47	46.54	46.30	46.38	255759
2013-05-21	46.52	47.44	46.43	47.09	606515
2013-05-22	47.18	47.52	46.63	46.67	629499
2013-05-23	46.63	46.82	46.39	46.66	437151
2013-05-24	46.36	46.55	46.17	46.42	399124
2013-05-28	46.64	46.70	45.89	45.92	493064
2013-05-29	45.94	46.04	45.52	45.85	508085
2013-05-30	45.81	46.03	45.20	45.40	622534
2013-05-31	45.32	45.32	44.41	44.68	927214
2013-06-03	44.86	45.43	44.73	44.84	607083
2013-06-04	44.69	44.73	44.28	44.68	1022643
2013-06-05	44.58	44.74	43.43	44.02	1803879
2013-06-06	44.00	44.38	43.69	44.28	996105
2013-06-07	44.55	44.61	44.11	44.61	700900
2013-06-10	44.76	44.79	44.43	44.58	613011
2013-06-11	44.44	44.45	44.13	44.26	855005
2013-06-12	44.09	44.09	42.97	43.05	1094329
2013-06-13	43.12	43.92	42.88	43.92	982128
2013-06-14	43.86	43.87	43.28	43.44	546558
2013-06-17	43.78	44.09	43.30	43.47	853084
2013-06-18	43.50	43.75	43.35	43.56	921955
2013-06-19	43.64	43.64	42.86	42.96	838001
2013-06-20	42.31	42.34	41.36	41.59	1652029
2013-06-21	41.44	42.00	41.37	41.76	809276
2013-06-24	41.17	41.28	40.46	40.96	1335980
2013-06-25	41.25	41.32	40.92	41.24	722258
2013-06-26	41.38	41.38	38.72	39.76	4254505
2013-06-27	40.07	40.55	39.57	40.08	1991879
2013-06-28	40.65	41.37	40.40	41.02	1570872
2013-07-01	41.17	41.42	40.67	40.81	731180
2013-07-02	40.75	41.05	40.55	40.76	1474836
2013-07-03	40.66	40.90	40.38	40.75	474080
2013-07-05	40.57	40.80	40.31	40.63	609371
2013-07-08	40.78	41.13	40.66	40.93	2569089
2013-07-09	41.21	41.29	40.94	41.17	1519744
2013-07-10	41.21	41.42	41.06	41.32	727007
2013-07-11	41.73	42.07	41.61	41.90	1018123
2013-07-12	42.02	42.33	42.01	42.17	650417
2013-07-15	42.30	42.51	42.10	42.34	630156
2013-07-16	42.56	42.56	42.10	42.26	827817
2013-07-17	42.27	42.49	41.58	41.93	1036864
2013-07-18	41.98	42.25	41.91	41.95	740979
2013-07-19	41.80	41.87	41.60	41.77	706276
2013-07-22	41.75	41.86	40.71	40.91	1250030
2013-07-23	41.01	41.10	40.36	41.02	1305042
2013-07-24	41.05	41.58	41.04	41.26	828829
2013-07-25	41.26	41.55	41.07	41.26	689262
2013-07-26	41.24	41.55	40.96	41.45	587216
2013-07-29	41.15	41.66	41.15	41.53	494029
2013-07-30	41.61	41.88	41.60	41.71	633314
2013-07-31	41.87	41.98	41.19	41.29	771305
2013-08-01	41.34	41.65	40.91	41.03	762513
2013-08-02	40.90	41.20	40.83	40.96	707585
2013-08-05	40.61	41.52	40.52	41.51	674563
2013-08-06	41.23	41.25	40.69	40.97	872316
2013-08-07	40.74	41.09	40.55	40.84	1533674
2013-08-08	41.00	41.05	40.40	40.59	2378938
2013-08-09	40.38	40.96	40.20	40.58	1388322
2013-08-12	40.29	40.46	40.06	40.37	1244410
2013-08-13	40.28	40.48	40.02	40.40	1511700
2013-08-14	40.37	40.52	40.26	40.49	530572
2013-08-15	40.94	41.38	40.88	41.24	1188824
2013-08-16	41.18	41.34	40.98	41.05	567094
2013-08-19	41.06	41.21	40.99	41.04	610847
2013-08-20	40.93	40.97	40.72	40.86	1652267
2013-08-21	40.62	40.77	40.39	40.45	530777
2013-08-22	40.44	40.47	40.11	40.19	583573
2013-08-23	40.19	40.66	40.11	40.64	465487
2013-08-26	40.68	40.82	40.42	40.76	508346
2013-08-27	40.47	40.57	40.18	40.45	624195
2013-08-28	40.44	40.76	40.20	40.50	519012
2013-08-29	40.67	41.42	40.66	41.24	797175
2013-08-30	41.24	41.48	40.96	40.96	626574
2013-09-03	43.44	43.54	42.40	42.56	1417930
2013-09-04	42.67	42.75	42.22	42.48	1198388
2013-09-05	42.57	42.59	42.22	42.55	807935
2013-09-06	43.03	43.06	42.65	42.68	827284
2013-09-09	42.85	43.19	42.81	43.05	758805
2013-09-10	43.28	43.51	43.17	43.33	625480
2013-09-11	43.53	43.65	43.39	43.46	1056045
2013-09-12	42.92	42.92	41.99	42.13	1771056
2013-09-13	42.17	42.38	41.89	41.93	1127096
2013-09-16	42.16	42.52	42.04	42.07	1130296
2013-09-17	42.13	42.38	42.11	42.26	1378114
2013-09-18	42.28	42.93	42.23	42.73	553962
2013-09-19	42.95	42.95	42.56	42.56	650977
2013-09-20	42.63	42.98	42.56	42.70	734263
2013-09-23	43.05	43.33	42.86	43.28	813107
2013-09-24	43.34	43.48	43.09	43.29	717553
2013-09-25	43.33	43.35	42.75	42.77	629073
2013-09-26	42.86	43.13	42.84	42.96	389940
2013-09-27	42.85	42.96	42.62	42.90	332656
2013-09-30	42.70	43.04	42.64	42.70	595393
2013-10-01	42.67	43.08	42.59	42.84	566607
2013-10-02	42.64	42.69	42.35	42.52	497564
2013-10-03	42.53	42.56	41.89	42.12	628353
2013-10-04	42.02	42.43	42.00	42.25	392693
2013-10-07	41.90	42.58	41.83	42.33	499751
2013-10-08	42.37	42.50	42.11	42.23	317839
2013-10-09	42.32	43.22	42.30	42.99	866590
2013-10-10	43.20	43.33	43.08	43.10	702878
2013-10-11	43.14	43.26	42.96	43.14	621877
2013-10-14	43.07	43.40	43.05	43.31	300740
2013-10-15	43.11	43.29	42.89	43.00	606793
2013-10-16	43.06	43.24	43.00	43.17	494247
2013-10-17	43.25	43.40	43.02	43.35	554072
2013-10-18	43.42	43.79	43.36	43.72	571581
2013-10-21	43.67	44.06	43.67	44.00	479134
2013-10-22	44.17	44.31	44.05	44.13	433865
2013-10-23	43.97	44.10	43.72	43.79	463751
2013-10-24	43.83	43.90	43.26	43.38	542483
2013-10-25	43.24	43.38	43.00	43.27	536892
2013-10-28	43.43	43.60	43.29	43.50	556153
2013-10-29	43.65	43.75	43.47	43.57	568951
2013-10-30	43.67	43.74	43.27	43.39	501107
2013-10-31	43.59	43.71	43.48	43.53	413325
2013-11-01	43.62	43.93	43.53	43.76	440723
2013-11-04	43.82	43.87	43.46	43.58	303046
2013-11-05	43.47	43.63	43.24	43.41	467125
2013-11-06	43.63	43.74	43.51	43.66	1001650
2013-11-07	43.44	44.06	43.26	43.88	945547
2013-11-08	43.66	44.47	43.63	44.26	887260
2013-11-11	44.27	44.30	43.73	43.85	732473
2013-11-12	43.73	43.93	43.66	43.83	758666
2013-11-13	43.77	44.14	43.71	44.04	458511
2013-11-14	43.99	44.36	43.85	44.27	527842
2013-11-15	44.40	44.86	44.23	44.75	627714
2013-11-18	44.83	44.95	44.65	44.87	423977
2013-11-19	44.84	44.95	44.39	44.46	569691
2013-11-20	44.50	44.77	44.24	44.52	721425
2013-11-21	44.48	44.76	44.36	44.39	754901
2013-11-22	44.38	44.50	44.15	44.31	592890
2013-11-25	44.29	44.70	44.18	44.35	650598
2013-11-26	44.29	44.43	44.04	44.18	643037
2013-11-27	43.99	44.26	43.94	44.06	413883
2013-11-29	44.27	44.62	44.11	44.19	230302
2013-12-02	43.97	44.20	43.85	43.97	381515
2013-12-03	43.90	44.00	43.50	43.83	394506
2013-12-04	43.77	43.81	43.49	43.70	603249
2013-12-05	43.63	43.90	43.50	43.53	504162
2013-12-06	43.64	43.85	43.32	43.70	431615
2013-12-09	43.66	44.07	43.61	44.01	573791
2013-12-10	44.01	44.16	43.86	43.99	372059
2013-12-11	44.09	44.10	43.76	43.76	1239986
2013-12-12	43.12	43.12	42.61	42.87	862384
2013-12-13	42.86	42.92	42.42	42.70	579299
2013-12-16	42.80	43.09	42.54	42.57	621856
2013-12-17	42.53	42.62	42.26	42.41	456229
2013-12-18	42.08	42.70	42.08	42.39	1093686
2013-12-19	42.43	42.73	42.21	42.65	744248
2013-12-20	42.59	43.07	42.37	42.66	559756
2013-12-23	42.96	43.14	42.81	43.00	814200
2013-12-24	43.11	43.20	42.90	43.12	245042
2013-12-26	43.18	43.28	43.02	43.26	339429
2013-12-27	43.16	43.24	42.99	43.08	508793
2013-12-30	43.07	43.38	43.04	43.31	364109
2013-12-31	43.39	43.54	43.19	43.29	341047
2014-01-02	43.34	43.34	42.78	42.87	648595
2014-01-03	43.04	43.06	42.83	42.89	405224
2014-01-06	42.78	42.86	42.35	42.53	619853
2014-01-07	42.28	42.54	42.12	42.26	688584
2014-01-08	42.22	42.27	41.95	42.00	942260
2014-01-09	41.88	41.97	41.67	41.72	805346
2014-01-10	41.64	42.38	41.50	42.32	953499
2014-01-13	42.41	42.85	42.37	42.75	836873
2014-01-14	42.71	42.88	42.64	42.69	684330
2014-01-15	42.73	42.88	42.54	42.61	536914
2014-01-16	42.73	42.75	42.27	42.57	636680
2014-01-17	42.44	42.70	42.30	42.42	451761
2014-01-21	42.81	42.85	42.44	42.52	510533
2014-01-22	42.54	42.67	42.15	42.16	418144
2014-01-23	41.94	42.13	41.88	42.13	526443
2014-01-24	42.05	42.23	41.54	41.57	671504
2014-01-27	41.58	41.99	41.35	41.38	1069418
2014-01-28	41.23	41.29	40.90	41.06	1021112
2014-01-29	41.07	41.52	40.92	41.46	1006713
2014-01-30	41.57	41.90	41.36	41.77	653848
2014-01-31	41.33	42.13	41.27	41.97	662474
2014-02-03	42.14	42.23	41.38	41.47	912126
2014-02-04	41.52	41.52	41.04	41.08	678821
2014-02-05	40.90	41.08	40.60	40.94	937662
2014-02-06	41.20	41.87	41.15	41.84	876372
2014-02-07	42.34	42.45	42.06	42.21	989061
2014-02-10	42.32	42.53	42.16	42.34	676462
2014-02-11	42.40	42.71	42.35	42.47	588059
2014-02-12	42.65	42.78	42.41	42.64	556967
2014-02-13	42.60	42.90	42.58	42.83	557050
2014-02-14	42.75	42.92	42.69	42.84	505428
2014-02-18	42.96	43.11	42.85	43.04	456103
2014-02-19	42.88	42.96	42.69	42.80	543610
2014-02-20	42.82	43.12	42.66	42.88	627809
2014-02-21	42.66	43.05	42.47	42.98	514992
2014-02-24	43.15	43.42	42.99	43.33	594262
2014-02-25	43.29	43.38	43.15	43.21	405635
2014-02-26	43.18	43.22	42.90	43.00	576263
2014-02-27	43.04	43.32	42.96	43.27	606915
2014-02-28	43.36	43.79	43.34	43.60	707740
2014-03-03	43.24	43.62	43.23	43.43	630513
2014-03-04	43.66	43.66	43.40	43.42	744031
2014-03-05	43.60	43.80	43.36	43.77	483744
2014-03-06	44.03	44.08	43.80	43.97	486836
2014-03-07	43.71	43.77	43.49	43.63	598088
2014-03-10	43.61	43.74	43.54	43.64	438392
2014-03-11	43.64	43.78	43.35	43.51	1165794
2014-03-12	42.53	42.75	42.30	42.71	774530
2014-03-13	42.97	42.97	42.43	42.58	535730
2014-03-14	42.44	42.66	42.19	42.22	596943
2014-03-17	42.39	42.62	42.28	42.59	1012065
2014-03-18	42.73	43.10	42.70	42.90	679465
2014-03-19	42.72	43.11	42.46	42.64	683986
2014-03-20	42.62	42.79	42.43	42.70	640904
2014-03-21	42.85	43.02	42.50	42.55	1743301
2014-03-24	42.68	42.72	42.34	42.35	840278
2014-03-25	42.40	42.44	42.04	42.26	1011662
2014-03-26	42.32	42.46	42.22	42.34	856042
2014-03-27	42.36	42.69	42.27	42.66	615750
2014-03-28	42.79	42.95	42.71	42.93	738744
2014-03-31	43.15	43.38	43.10	43.14	760806
2014-04-01	43.14	43.42	43.08	43.39	658210
2014-04-02	43.39	43.72	43.35	43.57	757060
2014-04-03	43.57	43.62	43.14	43.18	512669
2014-04-04	43.36	43.64	43.36	43.55	534468
2014-04-07	43.48	43.94	43.38	43.76	742312
2014-04-08	43.78	44.21	43.71	44.12	641717
2014-04-09	44.15	44.38	44.00	44.33	815074
2014-04-10	44.18	44.26	43.99	43.99	758180
2014-04-11	43.80	44.03	43.80	43.87	649748
2014-04-14	43.99	44.16	43.63	44.02	661682
2014-04-15	43.80	44.15	43.79	44.13	627624
2014-04-16	44.20	44.28	44.03	44.23	567209
2014-04-17	44.29	44.50	44.18	44.46	587263
2014-04-21	44.35	44.53	44.25	44.28	397922
2014-04-22	44.19	44.35	44.06	44.13	500111
2014-04-23	44.00	44.29	43.87	44.04	472945
2014-04-24	44.10	44.30	43.98	43.99	730394
2014-04-25	43.94	44.00	43.71	43.93	570989
2014-04-28	43.64	43.99	43.58	43.83	590451
2014-04-29	43.88	44.14	43.86	43.98	549258
2014-04-30	43.94	44.60	43.89	44.54	653850
2014-05-01	44.42	44.67	44.36	44.65	661314
2014-05-02	44.56	44.69	44.46	44.50	385476
2014-05-05	44.44	44.84	44.31	44.65	887502
2014-05-06	45.02	45.05	44.41	44.58	486859
2014-05-07	44.50	45.03	44.42	44.94	701787
2014-05-08	44.95	45.33	44.93	45.26	648244
2014-05-09	45.00	45.13	44.82	44.98	433936
2014-05-12	45.12	45.38	45.05	45.35	492328
2014-05-13	45.37	45.67	45.33	45.46	450123
2014-05-14	45.43	45.79	45.41	45.62	557506
2014-05-15	45.64	45.87	45.42	45.84	789309
2014-05-16	45.81	45.94	45.72	45.86	468811
2014-05-19	45.66	45.86	45.55	45.80	292163
2014-05-20	45.77	45.79	45.54	45.65	384560
2014-05-21	45.68	45.94	45.54	45.84	484222
2014-05-22	45.92	46.42	45.71	46.22	714955
2014-05-23	46.20	46.27	45.95	46.11	384627
2014-05-27	46.11	46.16	45.77	45.86	466932
2014-05-28	45.84	45.88	45.66	45.75	345227
2014-05-29	45.81	45.89	45.52	45.62	385276
2014-05-30	45.70	46.04	45.50	45.93	629220
2014-06-02	45.80	46.17	45.78	46.16	480182
2014-06-03	46.05	46.46	46.01	46.30	705089
2014-06-04	46.27	46.70	46.15	46.60	586197
2014-06-05	46.53	46.65	46.35	46.42	686843
2014-06-06	46.32	46.32	46.05	46.13	412559
2014-06-09	46.14	46.37	46.07	46.27	365332
2014-06-10	46.26	46.46	46.22	46.29	335516
2014-06-11	46.37	46.44	46.20	46.25	517978
2014-06-12	45.65	45.68	45.23	45.49	623857
2014-06-13	45.40	45.68	45.37	45.57	398093
2014-06-16	45.50	45.89	45.50	45.74	369019
2014-06-17	45.66	45.88	45.58	45.63	434870
2014-06-18	45.64	45.94	45.61	45.78	473799
2014-06-19	45.82	45.90	45.45	45.63	583724
2014-06-20	45.87	45.87	45.07	45.54	872875
2014-06-23	45.69	45.69	45.12	45.26	492482
2014-06-24	45.26	45.32	44.95	44.98	629094
2014-06-25	45.08	45.20	44.80	44.98	553048
2014-06-26	45.10	45.23	44.85	45.05	530143
2014-06-27	45.13	45.57	45.05	45.53	413164
2014-06-30	45.51	45.60	45.23	45.36	447947
2014-07-01	45.51	45.69	45.36	45.61	280730
2014-07-02	45.54	45.61	45.07	45.20	662565
2014-07-03	45.36	45.70	45.29	45.60	256656
2014-07-07	45.48	45.57	44.96	45.15	854128
2014-07-08	45.13	45.15	44.51	44.88	972139
2014-07-09	44.97	45.32	44.90	45.29	543221
2014-07-10	45.01	45.54	44.99	45.47	620017
2014-07-11	45.34	45.51	45.17	45.48	380766
2014-07-14	45.51	45.73	45.41	45.69	533601
2014-07-15	45.70	45.70	44.93	44.98	867864
2014-07-16	44.94	45.52	44.90	45.49	1753380
2014-07-17	45.40	45.78	45.18	45.36	926801
2014-07-18	45.48	45.72	45.39	45.51	434084
2014-07-21	45.38	45.40	45.19	45.35	441527
2014-07-22	45.38	45.75	45.29	45.68	566365
2014-07-23	45.90	46.45	45.77	46.41	796796
2014-07-24	46.46	46.50	46.15	46.16	652516
2014-07-25	46.17	46.23	45.50	45.61	767807
2014-07-28	45.51	45.87	45.45	45.80	451477
2014-07-29	45.88	46.07	45.71	45.72	1303804
2014-07-30	45.67	45.80	45.49	45.63	913788
2014-07-31	45.53	45.66	45.24	45.28	905765
2014-08-01	45.24	45.48	44.86	44.93	1008708
2014-08-04	45.00	45.09	44.79	45.00	883216
2014-08-05	45.00	45.15	44.76	44.98	884457
2014-08-06	44.91	44.93	44.64	44.77	1006480
2014-08-07	44.94	44.95	44.20	44.46	798641
2014-08-08	44.35	44.36	43.77	43.95	1136891
2014-08-11	44.06	44.35	43.95	44.34	648892
2014-08-12	44.26	44.49	44.13	44.27	883587
2014-08-13	44.36	44.40	44.08	44.16	432493
2014-08-14	44.31	44.54	44.21	44.52	400246
2014-08-15	44.60	44.77	44.04	44.33	455852
2014-08-18	44.48	44.52	44.23	44.28	631971
2014-08-19	44.25	44.31	44.15	44.26	840947
2014-08-20	44.31	44.32	44.07	44.30	786212
2014-08-21	44.39	44.56	44.28	44.42	670290
2014-08-22	44.53	44.57	44.19	44.40	705138
2014-08-25	44.31	44.49	44.21	44.38	560994
2014-08-26	44.40	44.68	44.40	44.56	661641
2014-08-27	44.73	45.14	44.57	45.02	911439
2014-08-28	44.94	45.10	44.89	45.06	605703
2014-08-29	45.09	45.15	44.95	45.02	697890
2014-09-02	44.91	45.04	44.79	45.02	625158
2014-09-03	45.06	45.37	44.98	45.27	748857
2014-09-04	45.48	45.57	45.24	45.31	537421
2014-09-05	45.25	45.34	45.16	45.25	580647
2014-09-08	45.17	45.18	44.80	44.82	567003
2014-09-09	44.67	44.92	44.50	44.91	1071721
2014-09-10	44.84	45.17	44.83	45.11	901950
2014-09-11	44.34	44.40	43.90	43.91	797094
2014-09-12	43.76	43.93	43.47	43.60	966635
2014-09-15	43.66	43.82	43.50	43.68	606010
2014-09-16	43.78	43.94	43.41	43.86	614190
2014-09-17	43.82	43.97	43.49	43.55	632929
2014-09-18	43.76	44.02	43.63	43.92	567682
2014-09-19	43.95	43.97	43.30	43.34	1217597
2014-09-22	43.13	43.51	43.04	43.22	792387
2014-09-23	43.27	43.45	43.16	43.19	611608
2014-09-24	43.06	43.50	42.79	43.44	1010303
2014-09-25	43.30	43.44	42.62	42.62	902559
2014-09-26	42.55	43.08	42.53	42.82	874142
2014-09-29	42.80	43.09	42.50	43.03	1223431
2014-09-30	43.14	43.14	42.62	42.76	701844
2014-10-01	42.49	42.95	42.42	42.81	909045
2014-10-02	42.90	43.20	42.63	43.14	1245358
2014-10-03	42.97	43.12	42.73	42.86	880050
2014-10-06	43.10	43.57	42.91	43.41	811890
2014-10-07	43.32	43.45	42.93	42.94	691931
2014-10-08	42.82	43.38	42.78	43.35	755760
2014-10-09	43.26	43.33	42.80	43.14	960180
2014-10-10	43.01	43.28	42.48	42.52	966858
2014-10-13	42.55	42.96	42.45	42.45	797661
2014-10-14	42.17	42.54	42.13	42.24	948499
2014-10-15	42.06	42.30	41.03	41.90	1485691
2014-10-16	41.16	42.29	41.00	41.93	1092057
2014-10-17	41.99	42.22	41.66	41.97	836499
2014-10-20	41.94	42.50	41.79	42.47	748076
2014-10-21	42.68	43.05	42.35	42.96	651992
2014-10-22	42.79	42.95	42.40	42.78	797337
2014-10-23	42.95	43.10	42.79	42.98	846388
2014-10-24	43.10	43.40	42.92	43.28	568665
2014-10-27	43.09	43.73	43.09	43.68	660293
2014-10-28	43.74	44.25	43.70	44.13	727524
2014-10-29	44.30	44.47	43.90	44.03	881429
2014-10-30	44.05	44.47	44.00	44.42	616462
2014-10-31	44.45	44.66	44.19	44.47	859446
2014-11-03	44.36	44.56	44.04	44.17	1710616
2014-11-04	44.10	44.82	43.98	44.74	1686397
2014-11-05	44.72	45.35	44.69	44.87	1514858
2014-11-06	44.62	45.28	44.23	44.57	1320621
2014-11-07	44.57	45.01	44.50	44.98	959938
2014-11-10	45.14	45.67	45.09	45.48	953708
2014-11-11	45.51	45.98	45.47	45.79	709269
2014-11-12	45.81	46.20	45.79	46.15	1174423
2014-11-13	46.33	46.53	46.12	46.52	197042
2014-11-14	46.48	46.90	46.29	46.87	875139
2014-11-17	46.71	47.58	46.71	47.34	1287239
2014-11-18	47.39	47.99	47.35	47.98	961318
2014-11-19	47.80	47.81	47.30	47.63	802081
2014-11-20	47.68	47.90	46.87	47.04	1205074
2014-11-21	47.42	47.52	47.11	47.43	767893
2014-11-24	47.51	47.63	46.77	46.90	929646
2014-11-25	46.92	47.10	46.62	46.84	1015088
2014-11-26	46.76	47.24	46.76	47.04	658135
2014-11-28	46.76	47.21	46.67	46.92	689308
2014-12-01	46.96	47.38	46.80	46.95	1062488
2014-12-02	46.81	47.07	46.00	46.28	1382752
2014-12-03	46.23	46.47	45.79	46.41	781745
2014-12-04	46.28	46.28	45.57	45.75	968054
2014-12-05	45.70	46.01	45.01	45.65	998697
2014-12-08	45.70	45.83	44.97	45.35	988412
2014-12-09	45.25	45.64	44.92	45.60	1004555
2014-12-10	45.51	45.55	44.46	44.86	1101337
2014-12-11	44.21	45.42	44.14	45.28	1141603
2014-12-12	44.96	45.03	44.31	44.61	965357
2014-12-15	44.52	44.99	44.03	44.39	1140802
2014-12-16	44.19	45.33	44.18	45.01	1089125
2014-12-17	45.03	45.35	44.49	45.17	1129445
2014-12-18	45.56	45.69	44.91	45.65	1008494
2014-12-19	46.02	46.09	45.46	45.82	1340601
2014-12-22	45.65	46.11	45.63	45.79	834321
2014-12-23	45.79	46.08	45.74	45.93	581879
2014-12-24	45.99	46.16	45.84	45.95	399110
2014-12-26	46.17	46.33	45.94	46.28	306458
2014-12-29	46.04	46.36	45.96	46.19	646873
2014-12-30	46.22	46.36	45.88	46.05	601135
2014-12-31	46.04	46.20	45.76	45.86	580495
2015-01-02	45.69	45.99	45.42	45.72	687225
2015-01-05	45.47	45.57	44.90	45.16	879943
2015-01-06	45.03	45.65	44.78	45.25	2178563
2015-01-07	45.45	46.25	45.25	46.01	2176836
2015-01-08	46.10	46.81	46.03	46.32	1020500
2015-01-09	46.11	46.29	45.52	45.78	658786
2015-01-12	45.73	45.94	45.26	45.82	815734
2015-01-13	46.03	46.73	45.79	46.25	885604
2015-01-14	46.07	46.65	45.83	46.15	887549
2015-01-15	46.44	46.50	45.72	46.11	810118
2015-01-16	45.84	47.89	45.84	47.53	2464888
2015-01-20	47.68	47.86	47.34	47.42	1279466
2015-01-21	47.43	47.55	46.48	46.66	1216413
2015-01-22	46.58	47.68	46.58	47.29	828986
2015-01-23	47.19	47.59	47.07	47.15	718504
2015-01-26	46.82	46.96	46.24	46.43	977039
2015-01-27	46.18	46.77	46.05	46.54	884216
2015-01-28	46.62	47.05	46.16	46.25	599595
2015-01-29	46.33	46.60	45.60	46.25	730806
2015-01-30	45.68	46.71	45.54	45.95	883380
2015-02-02	46.42	46.77	46.10	46.49	1018433
2015-02-03	46.71	46.93	46.26	46.69	922124
2015-02-04	46.42	47.01	46.36	46.81	898903
2015-02-05	47.31	48.27	47.26	47.42	1134901
2015-02-06	47.03	47.08	44.93	45.30	2502889
2015-02-09	44.31	44.71	43.62	43.99	6981038
2015-02-10	44.13	44.58	44.01	44.32	2536103
2015-02-11	44.19	44.70	44.08	44.38	1745426
2015-02-12	45.02	45.05	43.96	44.60	1785117
2015-02-13	44.69	44.97	44.51	44.74	796295
2015-02-17	44.96	45.19	44.75	44.93	915667
2015-02-18	44.67	44.81	44.21	44.77	1081760
2015-02-19	44.14	44.53	44.14	44.27	969315
2015-02-20	44.25	44.74	44.07	44.59	890070
2015-02-23	44.45	44.80	44.29	44.42	969276
2015-02-24	44.36	44.67	44.04	44.20	973814
2015-02-25	44.38	44.48	43.97	44.20	834215
2015-02-26	44.07	44.42	43.88	43.96	878858
2015-02-27	44.07	44.63	43.80	43.81	2609160
2015-03-02	43.84	43.97	43.59	43.65	1092680
2015-03-03	43.81	43.96	43.53	43.67	914288
2015-03-04	43.47	44.64	43.39	44.41	1437373
2015-03-05	44.37	44.60	44.02	44.08	908996
2015-03-06	43.69	43.89	42.92	43.03	1073033
2015-03-09	43.13	43.27	42.58	42.65	1096792
2015-03-10	42.43	42.44	41.98	42.01	1280071
2015-03-11	41.98	42.13	41.59	41.29	1165344
2015-03-12	41.87	41.89	41.53	41.79	920369
2015-03-13	41.65	41.68	41.11	41.51	1196661
2015-03-16	41.60	42.21	41.59	41.80	1145668
2015-03-17	41.72	42.14	41.40	42.12	1247368
2015-03-18	42.16	42.85	41.66	42.59	1089784
2015-03-19	42.16	42.31	42.01	42.05	790773
2015-03-20	42.40	42.42	42.10	42.17	1218149
2015-03-23	42.25	42.74	42.07	42.55	1000680
2015-03-24	42.71	43.34	42.65	43.29	1121193
2015-03-25	43.41	43.48	42.77	42.84	965611
2015-03-26	42.95	43.19	42.42	42.75	844886
2015-03-27	42.71	42.96	42.43	42.73	744918
2015-03-30	42.53	42.99	42.50	42.60	789862
2015-03-31	42.31	42.56	42.04	42.36	1070818
2015-04-01	42.32	42.50	42.02	42.32	749458
2015-04-02	42.37	43.12	42.37	42.90	697672
2015-04-06	42.90	43.56	42.90	43.02	774858
2015-04-07	43.11	43.55	43.11	43.18	547359
2015-04-08	43.41	43.83	43.37	43.51	696937
2015-04-09	43.48	43.88	43.26	43.40	793375
2015-04-10	43.34	43.72	43.31	43.67	421061
2015-04-13	43.81	43.97	43.63	43.92	653799
2015-04-14	44.26	44.54	44.25	44.44	921093
2015-04-15	44.38	44.89	44.34	44.47	946511
2015-04-16	44.55	44.76	44.05	44.30	754249
2015-04-17	44.30	44.35	43.67	44.12	930294
2015-04-20	44.21	44.63	44.03	44.14	694776
2015-04-21	44.19	44.45	44.05	44.21	656422
2015-04-22	44.37	44.52	44.13	44.51	540131
2015-04-23	44.49	45.06	44.44	44.95	754354
2015-04-24	45.00	45.14	44.73	44.92	482217
2015-04-27	45.10	45.18	44.71	45.08	811030
2015-04-28	45.15	45.23	44.85	45.20	566657
2015-04-29	45.15	45.29	44.89	45.07	708599
2015-04-30	45.24	45.26	44.02	44.11	1367225
2015-05-01	43.93	44.46	43.78	44.33	721732
2015-05-04	44.83	44.89	44.41	44.49	938986
2015-05-05	44.63	44.65	44.03	44.17	746448
2015-05-06	44.43	44.68	44.11	44.28	1008380
2015-05-07	44.02	44.17	43.78	44.01	984273
2015-05-08	44.27	44.47	44.04	44.28	1135070
2015-05-11	44.32	44.67	44.05	44.23	1239568
2015-05-12	44.29	44.48	43.91	44.11	1462852
2015-05-13	44.23	44.38	43.92	44.19	564527
2015-05-14	44.42	44.50	44.17	44.37	678324
2015-05-15	44.27	44.59	44.08	44.50	520345
2015-05-18	44.29	44.41	44.25	44.26	320397
2015-05-19	43.99	44.04	43.38	43.63	1510958
2015-05-20	43.69	44.04	43.68	43.82	854231
2015-05-21	43.83	44.74	43.76	43.89	886056
2015-05-22	43.71	43.73	43.50	43.68	741519
2015-05-26	43.59	43.72	43.31	43.52	781497
2015-05-27	43.55	43.86	43.33	43.72	792163
2015-05-28	43.53	44.03	43.34	43.97	639588
2015-05-29	43.66	43.83	43.27	43.79	912162
2015-06-01	43.74	43.83	43.36	43.58	607125
2015-06-02	43.70	44.18	43.60	44.06	702020
2015-06-03	43.93	44.54	43.82	44.43	819694
2015-06-04	44.13	44.36	44.01	44.14	929286
2015-06-05	43.97	44.25	43.73	44.07	930585
2015-06-08	44.12	44.14	43.68	43.88	688888
2015-06-09	44.03	44.16	43.60	44.03	608570
2015-06-10	44.57	44.58	44.26	44.44	828352
2015-06-11	43.75	43.87	43.49	43.59	763983
2015-06-12	43.33	43.42	43.09	43.31	1775304
2015-06-15	43.02	43.41	42.97	43.34	1053589
2015-06-16	43.14	43.30	43.00	43.25	762098
2015-06-17	43.22	43.47	42.91	43.31	766601
2015-06-18	43.57	43.61	43.21	43.36	876012
2015-06-19	43.00	43.45	42.82	42.92	1012908
2015-06-22	43.23	43.65	43.03	43.40	929414
2015-06-23	43.36	43.83	43.34	43.54	877323
2015-06-24	43.49	43.68	43.14	43.55	779531
2015-06-25	43.84	44.34	43.80	44.20	1157528
2015-06-26	44.01	44.32	43.86	44.02	849465
2015-06-29	43.42	43.70	42.73	42.75	1484375
2015-06-30	42.72	42.83	42.40	42.50	1603583
2015-07-01	42.66	42.96	42.62	42.95	546498
2015-07-02	42.23	42.94	42.21	42.79	762549
2015-07-06	42.27	42.58	42.04	42.53	800736
2015-07-07	42.30	42.37	41.71	42.10	1016246
2015-07-08	41.78	41.97	41.46	41.54	1181959
2015-07-09	41.90	41.97	41.25	41.34	962195
2015-07-10	41.60	42.15	41.32	42.07	944863
2015-07-13	42.15	42.42	41.97	42.39	726018
2015-07-14	42.35	42.58	41.98	42.55	848620
2015-07-15	42.32	42.33	41.87	42.33	845770
2015-07-16	42.42	42.64	42.33	42.51	880527
2015-07-17	42.54	42.65	42.21	42.60	639862
2015-07-20	42.67	42.68	41.76	41.93	1947112
2015-07-21	42.00	42.02	41.13	41.33	1912400
2015-07-22	41.04	41.20	40.44	40.52	2259915
2015-07-23	40.41	40.74	39.73	40.03	2444539
2015-07-24	40.08	40.92	40.00	40.89	1336839
2015-07-27	40.83	40.96	40.42	40.59	871480
2015-07-28	40.79	40.91	40.36	40.81	1032021
2015-07-29	40.78	41.36	40.76	41.01	870498
2015-07-30	40.89	41.32	40.69	41.06	711375
2015-07-31	41.28	41.41	41.00	41.14	841465
2015-08-03	41.15	41.36	40.97	41.08	548987
2015-08-04	41.11	41.11	40.60	40.85	789853
2015-08-05	41.02	41.24	40.98	41.07	842117
2015-08-06	41.40	41.54	40.91	41.37	1276876
2015-08-07	41.23	41.59	41.00	41.23	770345
2015-08-10	41.26	41.56	41.15	41.54	620538
2015-08-11	41.15	41.27	40.59	40.88	883236
2015-08-12	40.95	41.25	40.66	41.16	628205
2015-08-13	41.13	41.18	40.74	40.96	609648
2015-08-14	40.96	41.23	40.82	41.06	683602
2015-08-17	40.90	41.35	40.73	41.25	850015
2015-08-18	41.24	41.49	41.12	41.43	834296
2015-08-19	41.36	41.78	41.17	41.51	658009
2015-08-20	41.26	41.42	41.08	41.18	681694
2015-08-21	40.90	41.69	40.87	41.48	1589539
2015-08-24	39.98	40.26	31.49	39.41	1795619
2015-08-25	40.22	40.31	39.07	39.18	1789169
2015-08-26	39.82	39.93	38.67	39.49	1255582
2015-08-27	39.96	40.73	39.68	40.54	1129141
2015-08-28	40.21	40.43	39.93	40.37	866085
2015-08-31	40.20	40.53	39.78	40.44	798850
2015-09-01	40.04	40.17	39.07	39.32	1167889
2015-09-02	39.78	40.13	39.53	39.85	1267705
2015-09-03	39.90	40.87	39.90	40.81	1175395
2015-09-04	40.33	40.69	40.27	40.38	981366
2015-09-08	41.00	41.37	40.99	41.34	1046839
2015-09-09	41.44	41.70	40.94	41.04	801544
2015-09-10	40.97	41.27	40.62	40.91	1767350
2015-09-11	40.27	40.27	39.86	40.16	1165370
2015-09-14	40.36	40.44	40.00	40.01	858269
2015-09-15	40.04	40.48	39.70	40.33	1113459
2015-09-16	40.42	41.08	40.39	40.87	992137
2015-09-17	40.90	41.24	40.40	40.86	1081372
2015-09-18	41.03	41.09	40.40	40.89	1622986
2015-09-21	41.11	41.54	40.89	41.44	1262808
2015-09-22	40.94	41.12	40.41	40.53	857949
2015-09-23	40.57	40.80	40.27	40.41	539960
2015-09-24	40.05	40.59	40.03	40.45	736468
2015-09-25	40.65	41.09	40.48	40.75	673570
2015-09-28	40.49	40.88	40.31	40.32	869239
2015-09-29	40.25	40.56	39.98	40.52	813122
2015-09-30	40.85	40.97	40.59	40.96	964406
2015-10-01	41.35	41.37	40.92	41.20	975575
2015-10-02	41.14	41.90	40.87	41.90	1053512
2015-10-05	42.14	42.95	42.12	42.79	1093963
2015-10-06	42.60	42.88	42.29	42.37	768866
2015-10-07	42.63	42.65	42.03	42.33	973805
2015-10-08	42.30	42.91	42.14	42.85	739543
2015-10-09	42.94	43.09	42.68	42.93	809251
2015-10-12	42.97	43.28	42.91	43.01	507209
2015-10-13	42.68	43.15	42.51	42.97	598609
2015-10-14	42.95	43.49	42.93	43.34	843710
2015-10-15	43.48	43.92	43.39	43.84	731195
2015-10-16	43.82	44.21	43.72	44.12	757865
2015-10-19	43.97	44.29	43.79	43.87	584233
2015-10-20	43.99	44.43	43.96	44.33	861384
2015-10-21	44.42	44.69	44.16	44.29	817141
2015-10-22	44.57	45.22	44.47	45.05	1021696
2015-10-23	45.03	45.04	44.48	44.63	996429
2015-10-26	44.73	44.84	44.39	44.41	681122
2015-10-27	44.16	44.23	43.38	43.50	1033277
2015-10-28	43.71	43.95	43.32	43.71	1025505
2015-10-29	43.58	43.73	43.32	43.64	661450
2015-10-30	43.69	43.96	43.06	43.21	881741
2015-11-02	43.24	43.41	42.94	43.28	887416
2015-11-03	43.17	43.39	42.69	43.20	1014130
2015-11-04	43.23	43.31	42.60	42.75	905348
2015-11-05	43.37	43.93	42.88	42.91	1129410
2015-11-06	42.87	43.36	42.31	42.71	1146536
2015-11-09	42.75	43.08	42.55	42.97	1154722
2015-11-10	42.90	43.16	42.73	43.01	709528
2015-11-11	43.09	43.40	42.93	43.17	848145
2015-11-12	42.79	42.90	42.62	42.67	651054
2015-11-13	42.48	42.65	42.12	42.15	659515
2015-11-16	42.17	43.08	42.13	43.05	707110
2015-11-17	43.12	43.39	42.95	43.13	803392
2015-11-18	43.21	43.51	43.12	43.42	828424
2015-11-19	43.63	44.03	43.62	43.92	654143
2015-11-20	44.03	44.18	43.84	43.86	647659
2015-11-23	43.79	43.87	43.30	43.38	698606
2015-11-24	42.60	42.71	42.30	42.45	988258
2015-11-25	42.59	42.87	42.44	42.82	658460
2015-11-27	42.71	42.77	42.63	42.77	454324
2015-11-30	42.80	43.13	42.78	43.06	807801
2015-12-01	43.09	43.35	43.03	43.18	883129
2015-12-02	43.09	43.22	42.91	43.07	792426
2015-12-03	43.14	43.18	42.45	42.67	737337
2015-12-04	42.58	42.86	42.31	42.60	776697
2015-12-07	42.40	42.58	41.86	41.91	898981
2015-12-08	41.42	41.52	40.92	41.04	983385
2015-12-09	41.17	41.81	40.85	41.05	844397
2015-12-10	41.02	41.29	40.55	40.71	1086302
2015-12-11	40.02	40.19	39.16	39.29	1268015
2015-12-14	39.38	39.88	39.35	39.74	1198222
2015-12-15	39.97	40.01	39.60	39.77	983965
2015-12-16	39.77	39.87	39.52	39.81	2371860
2015-12-17	39.11	39.26	37.92	38.34	1809435
2015-12-18	38.16	38.65	38.09	38.25	1849002
2015-12-21	38.59	38.68	38.17	38.36	1250056
2015-12-22	38.52	38.74	38.03	38.64	1067457
2015-12-23	38.91	39.34	38.80	39.09	1024640
2015-12-24	39.18	39.34	38.91	38.96	325283
2015-12-28	38.78	38.87	38.57	38.76	540304
2015-12-29	38.96	39.78	38.95	39.64	1135013
2015-12-30	39.41	39.45	39.03	39.08	693793
2015-12-31	38.88	39.10	38.51	38.62	661182
2016-01-04	38.09	38.46	37.65	38.45	951432
2016-01-05	38.41	38.81	38.31	38.73	704785
2016-01-06	38.12	38.90	37.95	38.86	872825
2016-01-07	38.38	38.81	38.11	38.20	711394
2016-01-08	38.31	38.69	38.17	38.33	759431
2016-01-11	38.56	38.70	37.98	38.37	1445403
2016-01-12	38.65	39.13	38.54	39.04	1248385
2016-01-13	39.26	39.29	38.22	38.25	1180682
2016-01-14	38.28	38.43	37.94	38.34	779647
2016-01-15	37.36	37.81	37.22	37.72	1043541
2016-01-19	37.64	38.11	37.08	37.42	1283089
2016-01-20	36.85	37.23	35.96	36.95	1744694
2016-01-21	37.08	37.88	36.83	37.80	849820
2016-01-22	38.69	39.15	38.31	39.13	876441
2016-01-25	38.85	39.04	38.60	38.64	747696
2016-01-26	38.87	39.70	38.84	39.46	873902
2016-01-27	39.12	39.70	38.85	39.00	848982
2016-01-28	39.78	39.81	39.12	39.67	718022
2016-01-29	39.86	40.46	39.80	40.30	995956
2016-02-01	40.20	40.89	39.78	40.76	892994
2016-02-02	40.08	40.25	39.77	40.20	746467
2016-02-03	40.65	41.28	40.57	41.19	1590138
2016-02-04	41.62	42.22	41.58	41.89	983334
2016-02-05	41.78	41.89	41.38	41.85	971861
2016-02-08	41.55	42.02	41.39	41.85	1338183
2016-02-09	41.61	42.07	41.35	41.88	1174072
2016-02-10	41.77	41.94	41.27	41.36	1071930
2016-02-11	40.83	41.29	40.68	41.14	935238
2016-02-12	41.16	41.85	41.06	41.64	1004009
2016-02-16	41.92	42.11	41.55	41.89	760072
2016-02-17	42.20	42.54	41.89	42.37	833331
2016-02-18	42.38	42.71	42.27	42.68	651063
2016-02-19	42.14	42.94	42.14	42.88	738190
2016-02-22	42.97	43.25	42.51	42.58	861021
2016-02-23	42.43	42.75	42.34	42.64	615568
2016-02-24	42.18	42.74	41.91	42.68	748576
2016-02-25	42.95	43.22	42.72	43.04	511141
2016-02-26	43.16	43.25	42.69	42.91	869579
2016-02-29	42.92	43.43	42.87	43.12	939142
2016-03-01	43.52	43.89	43.43	43.65	829128
2016-03-02	43.38	43.41	42.78	43.04	660973
2016-03-03	43.09	43.19	42.38	42.56	1208696
2016-03-04	42.57	43.27	42.28	43.18	1030641
2016-03-07	42.96	43.70	42.79	43.39	942389
2016-03-08	43.21	43.88	43.11	43.56	942808
2016-03-09	43.77	44.87	43.64	44.83	1331040
2016-03-10	44.71	44.95	43.67	43.53	1142785
2016-03-11	44.13	44.22	43.47	43.54	1035570
2016-03-14	43.49	43.74	43.21	43.68	866540
2016-03-15	43.38	43.81	43.35	43.80	566410
2016-03-16	43.77	44.67	43.67	44.51	792789
2016-03-17	44.95	45.42	44.81	45.18	1217821
2016-03-18	45.14	45.14	44.38	44.38	997117
2016-03-21	44.31	44.75	44.31	44.61	673176
2016-03-22	44.52	44.85	44.42	44.61	557576
2016-03-23	44.09	44.76	43.99	44.66	760972
2016-03-24	44.35	44.90	44.34	44.82	801965
2016-03-28	44.92	45.02	44.68	44.95	537831
2016-03-29	44.97	45.56	44.80	45.43	626765
2016-03-30	45.73	46.22	45.57	45.86	580242
2016-03-31	45.99	46.13	45.49	45.54	645231
2016-04-01	45.10	45.68	44.94	45.68	582964
2016-04-04	45.59	45.99	45.47	45.85	618959
2016-04-05	45.34	45.52	44.94	45.30	649469
2016-04-06	45.27	45.46	44.94	45.36	641070
2016-04-07	45.11	45.49	45.00	45.38	524482
2016-04-08	45.85	46.19	45.84	46.01	712890
2016-04-11	46.23	46.31	45.89	45.95	718357
2016-04-12	46.15	46.79	46.08	46.64	849280
2016-04-13	46.77	46.81	46.38	46.57	780134
2016-04-14	46.62	46.72	46.36	46.62	473928
2016-04-15	46.62	46.86	46.40	46.53	681648
2016-04-18	46.18	46.66	46.18	46.64	556470
2016-04-19	46.97	47.18	46.74	47.18	695072
2016-04-20	47.02	47.45	46.91	47.10	650367
2016-04-21	46.94	47.10	46.01	46.16	673995
2016-04-22	46.35	46.62	45.72	46.13	786164
2016-04-25	45.98	46.15	45.80	46.02	564792
2016-04-26	46.17	46.24	45.85	45.88	626786
2016-04-27	46.03	46.23	45.73	46.13	767540
2016-04-28	46.11	47.02	46.08	46.87	698855
2016-04-29	46.84	47.23	46.54	46.91	683154
2016-05-02	47.24	47.55	46.63	46.78	964689
2016-05-03	46.35	46.67	45.81	45.99	908717
2016-05-04	45.65	46.14	45.53	45.93	746989
2016-05-05	46.20	46.21	45.70	45.89	711269
2016-05-06	45.65	46.05	45.48	45.92	602854
2016-05-09	45.73	45.98	45.42	45.62	701605
2016-05-10	45.84	46.26	45.77	46.19	655411
2016-05-11	46.08	46.42	46.05	46.35	647603
2016-05-12	46.67	46.80	46.21	46.55	628609
2016-05-13	46.26	46.49	46.10	46.17	541557
2016-05-16	46.35	46.71	46.26	46.54	651526
2016-05-17	46.34	46.78	46.20	46.68	2049833
2016-05-18	46.33	46.78	46.05	46.17	2192514
2016-05-19	45.93	45.93	45.50	45.78	857063
2016-05-20	45.94	46.21	45.78	46.01	783695
2016-05-23	46.11	46.35	45.93	46.21	566684
2016-05-24	46.39	46.56	46.09	46.29	900506
2016-05-25	46.55	46.60	46.23	46.51	950574
2016-05-26	46.82	46.98	46.59	46.84	781730
2016-05-27	46.61	46.66	46.33	46.40	768349
2016-05-31	46.51	46.55	45.92	46.04	1058144
2016-06-01	46.00	46.30	45.87	46.27	827329
2016-06-02	46.00	46.30	45.99	46.18	645391
2016-06-03	46.85	47.04	46.68	46.95	644762
2016-06-06	47.09	47.40	46.93	47.27	921993
2016-06-07	47.38	47.46	47.11	47.31	830872
2016-06-08	47.80	47.85	47.26	47.46	796734
2016-06-09	47.31	47.50	47.07	47.37	624785
2016-06-10	47.30	47.56	46.58	46.39	979673
2016-06-13	46.04	46.37	45.63	45.69	814592
2016-06-14	45.53	46.14	45.44	46.01	839659
2016-06-15	45.94	46.23	45.67	45.69	810599
2016-06-16	45.11	45.73	44.78	45.69	1075539
2016-06-17	45.87	46.07	45.69	45.92	924149
2016-06-20	46.47	46.56	46.05	46.28	873855
2016-06-21	46.45	46.81	46.15	46.65	693207
2016-06-22	46.77	46.85	46.47	46.51	750793
2016-06-23	46.98	47.22	46.88	47.17	829431
2016-06-24	45.75	46.62	45.69	46.08	913811
2016-06-27	45.64	46.14	45.49	46.07	937853
2016-06-28	46.21	46.48	46.04	46.26	802826
2016-06-29	46.58	46.99	46.46	46.91	773059
2016-06-30	46.97	47.41	46.84	47.31	906252
2016-07-01	47.40	47.65	47.22	47.61	403772
2016-07-05	47.22	47.89	47.13	47.47	838687
2016-07-06	47.39	47.68	46.93	47.58	847904
2016-07-07	47.89	47.94	47.26	47.37	682198
2016-07-08	47.42	47.60	46.93	46.95	965356
2016-07-11	47.00	47.25	46.76	47.17	1471143
2016-07-12	47.68	48.21	47.34	48.01	3058456
2016-07-13	47.86	48.40	47.72	48.28	1037742
2016-07-14	48.82	48.82	48.47	48.59	900640
2016-07-15	48.65	48.68	48.09	48.30	660049
2016-07-18	48.13	48.31	47.92	48.17	631621
2016-07-19	47.92	47.99	47.67	47.88	788819
2016-07-20	47.80	48.02	47.69	47.79	772176
2016-07-21	47.80	48.11	47.76	47.93	681012
2016-07-22	48.05	48.20	47.80	47.99	752310
2016-07-25	47.82	47.96	47.49	47.65	836796
2016-07-26	47.78	47.93	47.63	47.71	592150
2016-07-27	47.63	47.63	47.04	47.45	599678
2016-07-28	47.51	47.65	47.38	47.54	508076
2016-07-29	47.76	48.19	47.66	47.89	827145
2016-08-01	47.81	48.08	47.64	48.02	379955
2016-08-02	48.11	48.21	47.33	47.46	691376
2016-08-03	47.47	47.51	47.14	47.26	709096
2016-08-04	47.67	48.08	47.47	47.94	780368
2016-08-05	47.76	47.76	47.48	47.67	713972
2016-08-08	47.64	47.83	47.58	47.74	590391
2016-08-09	47.80	48.19	47.74	48.11	519408
2016-08-10	48.48	48.54	48.25	48.31	656532
2016-08-11	48.52	48.78	48.44	48.70	562395
2016-08-12	48.79	48.91	48.71	48.76	593945
2016-08-15	48.92	49.03	48.70	48.71	562948
2016-08-16	48.89	48.89	48.39	48.44	491617
2016-08-17	48.49	48.51	47.86	48.36	631910
2016-08-18	48.35	48.47	48.13	48.32	583149
2016-08-19	47.97	48.04	47.60	47.93	521423
2016-08-22	47.78	48.07	47.64	47.98	618030
2016-08-23	48.35	48.36	47.95	48.00	588944
2016-08-24	48.01	48.06	47.58	47.95	487255
2016-08-25	47.94	48.02	47.81	47.89	441918
2016-08-26	48.06	48.32	47.26	47.35	609337
2016-08-29	47.33	47.92	47.33	47.82	622365
2016-08-30	47.68	47.85	47.32	47.38	516899
2016-08-31	47.25	47.28	46.53	46.70	891297
2016-09-01	46.62	47.04	46.60	46.89	677114
2016-09-02	47.26	47.65	47.18	47.61	773114
2016-09-06	48.18	48.35	47.79	48.07	758285
2016-09-07	48.15	48.20	47.59	47.74	615420
2016-09-08	47.77	47.90	47.59	47.73	985042
2016-09-09	47.27	47.34	46.71	46.71	986867
2016-09-12	46.38	47.18	46.34	46.45	1137208
2016-09-13	45.80	45.80	45.16	45.47	1295514
2016-09-14	45.21	45.99	45.21	45.58	865739
2016-09-15	45.48	46.06	45.48	45.95	572866
2016-09-16	45.70	45.74	45.14	45.40	668442
2016-09-19	45.67	45.78	45.36	45.46	570286
2016-09-20	45.50	45.88	45.27	45.66	655120
2016-09-21	45.85	46.22	45.58	46.18	560171
2016-09-22	46.66	46.91	46.55	46.73	775117
2016-09-23	46.39	46.44	46.01	46.05	775073
2016-09-26	45.95	46.11	45.74	45.86	511382
2016-09-27	45.71	46.10	45.62	45.87	499139
2016-09-28	45.95	46.28	45.73	46.19	710689
2016-09-29	46.34	46.61	46.21	46.34	596047
2016-09-30	46.56	46.70	46.17	46.18	568865
2016-10-03	46.14	46.21	45.75	46.15	637288
2016-10-04	46.01	46.25	45.36	45.62	753507
2016-10-05	45.69	45.84	45.35	45.45	642548
2016-10-06	45.28	45.47	45.15	45.38	492480
2016-10-07	45.25	45.41	44.50	44.77	1095288
2016-10-10	44.96	45.30	44.90	45.20	392339
2016-10-11	45.09	45.35	44.94	45.13	606016
2016-10-12	45.04	45.68	44.95	45.51	758566
2016-10-13	45.27	45.87	45.05	45.73	640647
2016-10-14	45.99	46.15	45.86	45.88	591809
2016-10-17	45.81	46.03	45.70	45.83	664069
2016-10-18	46.09	46.33	45.83	46.17	606944
2016-10-19	46.22	46.40	46.03	46.17	637601
2016-10-20	45.97	46.13	45.66	45.82	699469
2016-10-21	45.45	45.69	45.37	45.66	632563
2016-10-24	45.63	45.70	45.43	45.67	641018
2016-10-25	45.81	45.81	45.34	45.35	666408
2016-10-26	45.29	45.66	45.16	45.22	676697
2016-10-27	45.35	45.36	45.07	45.18	791055
2016-10-28	45.09	45.41	45.02	45.23	682541
2016-10-31	45.13	45.54	45.09	45.44	711900
2016-11-01	45.53	45.56	44.87	44.99	764415
2016-11-02	44.92	45.12	44.65	44.73	1018521
2016-11-03	44.77	44.90	44.45	44.53	821713
2016-11-04	44.40	44.51	44.04	44.19	847656
2016-11-07	44.51	44.67	44.31	44.64	565053
2016-11-08	44.63	44.89	44.49	44.79	769380
2016-11-09	44.04	44.40	43.90	44.24	1337761
2016-11-10	43.90	43.91	42.70	42.77	1691282
2016-11-11	42.75	42.97	42.36	42.43	1425614
2016-11-14	42.48	42.51	41.83	42.03	1540675
2016-11-15	42.24	43.05	42.24	43.03	1073109
2016-11-16	42.98	43.14	42.64	43.12	895542
2016-11-17	43.22	43.54	43.10	43.27	1999495
2016-11-18	43.23	43.37	43.04	43.29	721331
2016-11-21	43.69	43.71	43.14	43.21	1125367
2016-11-22	43.34	43.36	42.85	42.90	1106316
2016-11-23	42.63	43.05	42.58	42.86	824756
2016-11-25	42.88	43.15	42.88	43.13	479672
2016-11-28	43.33	43.38	43.14	43.30	746722
2016-11-29	43.28	43.58	43.18	43.54	715743
2016-11-30	43.65	43.75	43.08	43.08	776091
2016-12-01	43.31	43.31	42.77	42.83	918126
2016-12-02	43.04	43.36	42.88	43.20	964124
2016-12-05	43.36	43.61	43.22	43.44	873214
2016-12-06	43.35	43.46	43.14	43.44	1102003
2016-12-07	43.36	44.09	43.28	44.03	846674
2016-12-08	44.06	44.27	43.85	44.19	800864
2016-12-09	44.18	44.39	44.05	44.30	734614
2016-12-12	44.51	44.86	44.50	44.76	992818
2016-12-13	44.41	44.53	44.19	44.21	959725
2016-12-14	44.31	44.33	43.05	43.10	1273533
2016-12-15	42.84	43.28	42.80	43.00	886626
2016-12-16	43.07	43.33	42.67	42.92	1198573
2016-12-19	42.95	43.14	42.76	42.82	804866
2016-12-20	42.73	43.07	42.73	42.94	818514
2016-12-21	42.93	43.13	42.82	42.87	601616
2016-12-22	42.67	43.09	42.54	43.08	760931
2016-12-23	42.93	43.15	42.88	43.03	575806
2016-12-27	43.06	43.25	42.72	42.88	457547
2016-12-28	42.96	43.01	42.78	42.80	666421
2016-12-29	42.89	43.26	42.88	43.19	537952
2016-12-30	43.36	43.44	43.06	43.24	657680
2017-01-03	43.23	43.64	43.21	43.47	1015777
2017-01-04	43.82	44.10	43.64	44.08	781131
2017-01-05	44.25	44.68	44.08	44.50	1073243
2017-01-06	44.53	44.61	44.18	44.26	928130
2017-01-09	43.88	43.99	43.65	43.79	1133600
2017-01-10	43.91	44.06	43.75	43.83	688489
2017-01-11	43.80	44.05	43.16	43.99	958892
2017-01-12	44.26	44.48	43.95	44.28	945338
2017-01-13	44.28	44.53	44.18	44.33	650153
2017-01-17	44.62	44.82	44.48	44.82	1085441
2017-01-18	44.67	44.78	43.78	43.78	1100899
2017-01-19	43.78	43.88	43.54	43.87	796734
2017-01-20	43.86	44.27	43.82	44.21	697297
2017-01-23	44.14	44.29	44.00	44.24	791698
2017-01-24	44.23	44.74	44.13	44.65	734190
2017-01-25	44.87	44.91	44.58	44.65	751709
2017-01-26	44.46	44.78	44.40	44.74	789672
2017-01-27	44.71	44.89	44.55	44.80	709199
2017-01-30	44.75	44.87	44.48	44.85	1036856
2017-01-31	45.05	45.19	44.80	45.12	1154042
2017-02-01	44.89	45.01	44.32	44.74	1350898
2017-02-02	44.61	44.61	44.07	44.15	1450848
2017-02-03	44.25	44.34	43.94	44.06	1025020
2017-02-06	43.97	44.02	43.73	43.88	790073
2017-02-07	43.65	43.93	43.57	43.84	828378
2017-02-08	44.03	44.26	43.76	44.21	956271
2017-02-09	44.45	44.56	44.26	44.31	870377
2017-02-10	44.43	44.65	44.36	44.52	608233
2017-02-13	44.53	44.65	44.32	44.47	949236
2017-02-14	44.49	44.50	44.14	44.40	898034
2017-02-15	44.27	44.87	44.27	44.84	1329812
2017-02-16	44.92	44.93	44.57	44.80	871000
2017-02-17	44.73	44.89	44.57	44.87	762710
2017-02-21	44.65	44.90	44.58	44.72	952746
2017-02-22	44.60	44.92	44.57	44.88	927239
2017-02-23	45.03	45.12	44.82	44.85	835893
2017-02-24	44.88	44.91	44.33	44.40	987332
2017-02-27	44.48	44.48	44.02	44.44	1456928
2017-02-28	44.22	44.39	43.61	43.64	1331546
2017-03-01	43.77	43.77	43.11	43.38	1268362
2017-03-02	43.31	43.44	43.15	43.27	847650
2017-03-03	43.29	43.38	43.15	43.35	923587
2017-03-06	43.24	43.49	43.18	43.42	889378
2017-03-07	43.46	43.46	43.23	43.25	840515
2017-03-08	43.20	43.23	42.83	42.87	874219
2017-03-09	42.85	43.24	42.84	43.23	1112427
2017-03-10	43.48	43.59	43.30	43.53	1287110
2017-03-13	43.02	43.02	42.78	42.96	1116991
2017-03-14	42.73	42.73	42.44	42.48	762351
2017-03-15	42.61	43.32	42.55	43.27	1432318
2017-03-16	43.32	43.45	43.10	43.13	910768
2017-03-17	43.24	43.86	43.24	43.76	1319030
2017-03-20	43.67	43.94	42.95	43.11	1471080
2017-03-21	43.51	43.63	43.34	43.43	1084637
2017-03-22	43.35	44.12	43.31	44.07	1441852
2017-03-23	43.98	44.26	43.88	44.08	1050199
2017-03-24	43.98	44.27	43.92	44.02	809717
2017-03-27	44.06	44.17	43.91	44.09	914181
2017-03-28	43.98	44.20	43.90	44.01	788240
2017-03-29	43.95	44.20	43.80	44.18	744163
2017-03-30	44.26	44.34	44.01	44.06	904235
2017-03-31	44.23	44.36	44.06	44.27	794312
2017-04-03	44.11	44.32	43.81	44.23	1137263
2017-04-04	43.96	44.56	43.88	44.51	1073686
2017-04-05	44.54	44.68	44.35	44.43	1034166
2017-04-06	44.62	44.68	44.43	44.55	1250678
2017-04-07	44.80	45.12	44.56	45.06	1315378
2017-04-10	45.14	45.44	44.94	45.31	785966
2017-04-11	45.26	45.53	45.00	45.49	1056286
2017-04-12	45.62	45.92	45.47	45.87	797559
2017-04-13	45.88	45.99	45.64	45.68	713173
2017-04-17	45.91	46.30	45.77	46.04	881412
2017-04-18	45.87	45.94	45.32	45.53	1326919
2017-04-19	45.36	45.55	45.10	45.20	671107
2017-04-20	45.14	45.57	45.00	45.45	739925
2017-04-21	45.18	45.44	45.17	45.43	611271
2017-04-24	45.60	45.73	45.42	45.46	745006
2017-04-25	45.26	45.51	45.13	45.46	1000277
2017-04-26	45.11	46.31	45.00	46.25	4841374
2017-04-27	45.85	46.01	45.21	45.60	3787623
2017-04-28	45.27	45.60	45.07	45.57	3084642
2017-05-01	45.55	45.55	44.82	44.90	881487
2017-05-02	44.83	45.39	44.76	45.28	775676
2017-05-03	45.23	45.30	44.86	45.05	1434698
2017-05-04	44.96	45.01	44.53	44.81	1825244
2017-05-05	44.80	45.53	44.76	45.50	796579
2017-05-08	45.36	45.56	45.22	45.49	843053
2017-05-09	45.46	45.49	44.90	45.08	1123728
2017-05-10	45.24	45.39	45.07	45.17	644620
2017-05-11	44.87	45.04	44.64	44.80	862642
2017-05-12	44.80	45.01	44.62	44.73	712462
2017-05-15	45.04	45.05	44.70	44.79	841116
2017-05-16	44.81	45.10	44.64	44.68	629670
2017-05-17	44.46	44.51	44.10	44.28	1074135
2017-05-18	44.37	44.54	44.06	44.26	1007119
2017-05-19	44.39	44.73	44.32	44.70	715956
2017-05-22	44.82	45.23	44.73	45.12	572200
2017-05-23	45.14	45.34	44.68	44.73	826334
2017-05-24	44.74	45.19	44.70	45.15	669798
2017-05-25	45.22	45.30	44.96	45.16	552387
2017-05-26	45.20	45.20	45.02	45.16	614253
2017-05-30	44.90	45.29	44.90	45.20	659802
2017-05-31	45.23	45.47	45.14	45.34	667759
2017-06-01	45.25	45.52	45.18	45.18	573802
2017-06-02	45.27	45.38	45.15	45.27	684202
2017-06-05	45.21	45.35	44.92	45.28	713572
2017-06-06	45.24	45.51	45.16	45.41	748265
2017-06-07	45.47	45.47	44.67	44.71	790559
2017-06-08	44.81	44.94	44.55	44.93	775764
2017-06-09	45.08	45.34	44.84	45.02	914147
2017-06-12	45.09	45.55	45.00	44.94	1178369
2017-06-13	45.12	45.20	44.87	44.92	884842
2017-06-14	45.19	45.26	44.74	44.86	1088847
2017-06-15	44.73	44.80	44.29	44.70	1056613
2017-06-16	44.68	45.23	44.57	44.99	1187793
2017-06-19	45.13	45.47	44.98	45.17	979868
2017-06-20	44.98	45.02	44.72	44.79	1383443
2017-06-21	44.72	45.07	44.29	44.30	1516810
2017-06-22	44.61	44.91	44.47	44.52	1121775
2017-06-23	44.35	44.77	44.29	44.61	628102
2017-06-26	44.74	45.01	44.59	44.74	793206
2017-06-27	44.79	44.99	44.63	44.78	868498
2017-06-28	45.04	45.45	44.88	45.29	583621
2017-06-29	45.24	45.37	44.68	45.10	871425
2017-06-30	45.07	45.26	44.76	45.04	771807
2017-07-03	45.11	45.28	45.01	45.11	287208
2017-07-05	45.21	45.26	44.65	45.16	927990
2017-07-06	44.95	45.33	44.90	44.99	868322
2017-07-07	45.12	45.15	44.79	45.09	546426
2017-07-10	45.04	45.20	44.93	44.98	415759
2017-07-11	44.90	44.94	44.53	44.79	572660
2017-07-12	44.79	45.76	44.73	45.48	998797
2017-07-13	45.58	45.58	45.19	45.38	582737
2017-07-14	45.54	46.05	45.49	45.96	754673
2017-07-17	45.95	46.18	45.81	45.91	1103791
2017-07-18	46.18	46.21	45.86	46.04	527537
2017-07-19	46.27	46.47	46.22	46.28	443656
2017-07-20	46.40	46.87	46.39	46.65	604321
2017-07-21	46.63	46.70	46.24	46.67	595877
2017-07-24	46.69	46.71	46.34	46.58	548645
2017-07-25	46.49	46.62	46.33	46.52	451377
2017-07-26	46.56	47.04	46.40	46.81	722350
2017-07-27	46.75	47.12	46.72	47.08	731315
2017-07-28	47.30	47.30	46.81	46.95	712963
2017-07-31	46.91	47.13	46.79	46.93	696979
2017-08-01	46.91	47.31	46.51	47.05	647695
2017-08-02	46.94	47.47	46.88	47.21	688543
2017-08-03	47.15	47.26	46.67	46.75	1068372
2017-08-04	46.63	46.80	46.48	46.71	656335
2017-08-07	46.76	47.00	46.71	47.00	385145
2017-08-08	46.56	47.04	46.55	46.85	760319
2017-08-09	46.63	46.77	46.45	46.51	824223
2017-08-10	46.48	46.54	46.04	46.14	862942
2017-08-11	46.14	46.46	45.98	46.24	614269
2017-08-14	46.35	46.58	46.21	46.53	614387
2017-08-15	46.41	46.69	46.31	46.58	976037
2017-08-16	46.65	47.16	46.65	47.03	761407
2017-08-17	46.97	47.08	46.65	46.65	740114
2017-08-18	46.95	46.96	46.61	46.77	723681
2017-08-21	46.75	46.93	46.49	46.88	732690
2017-08-22	46.96	47.09	46.84	46.87	561312
2017-08-23	46.69	47.21	46.61	47.11	693039
2017-08-24	47.27	47.42	47.16	47.22	547901
2017-08-25	47.38	47.56	47.23	47.53	787110
2017-08-28	47.65	47.69	47.43	47.57	627877
2017-08-29	47.44	47.59	47.27	47.51	642132
2017-08-30	47.33	47.58	47.20	47.35	788766
2017-08-31	47.47	47.79	47.23	47.56	699631
2017-09-01	47.86	47.99	47.72	47.75	627915
2017-09-05	47.74	47.76	47.25	47.49	781735
2017-09-06	47.42	48.25	47.42	47.93	770988
2017-09-07	48.13	48.26	47.92	47.97	801077
2017-09-08	48.00	48.14	47.80	47.91	703228
2017-09-11	48.01	48.09	47.74	48.03	644519
2017-09-12	48.04	48.27	47.93	47.97	551610
2017-09-13	48.01	48.05	47.79	47.23	708076
2017-09-14	47.16	47.39	46.87	47.37	711322
2017-09-15	47.47	47.69	47.39	47.68	658977
2017-09-18	47.69	47.77	47.18	47.46	618811
2017-09-19	47.53	48.00	47.40	47.97	743444
2017-09-20	48.02	48.16	47.48	47.75	871976
2017-09-21	47.66	47.90	47.51	47.75	531048
2017-09-22	47.84	48.04	47.51	47.53	589855
2017-09-25	47.48	47.55	46.97	46.98	1057966
2017-09-26	47.08	47.08	46.59	46.92	878733
2017-09-27	46.91	47.05	46.39	46.53	912814
2017-09-28	46.46	47.20	46.40	46.92	806857
2017-09-29	46.92	46.97	46.67	46.83	624467
2017-10-02	46.86	47.17	46.79	46.82	549708
2017-10-03	46.84	47.04	46.62	46.91	606800
2017-10-04	47.09	47.19	46.91	47.05	555645
2017-10-05	46.86	47.06	46.63	46.71	601125
2017-10-06	46.74	46.77	46.49	46.72	622047
2017-10-09	46.83	46.83	46.52	46.59	5963407
2017-10-10	46.97	47.12	46.83	47.00	678412
2017-10-11	47.04	47.29	46.94	47.23	856176
2017-10-12	47.14	47.26	46.98	47.07	655294
2017-10-13	47.11	47.42	47.09	47.35	673170
2017-10-16	47.14	47.20	46.91	46.98	699328
2017-10-17	47.10	47.49	46.95	47.42	714169
2017-10-18	47.52	47.55	47.21	47.38	609636
2017-10-19	47.35	47.57	47.23	47.35	577251
2017-10-20	47.11	47.20	46.77	46.95	630791
2017-10-23	46.91	47.03	46.80	46.86	502610
2017-10-24	46.92	47.01	46.57	46.61	699747
2017-10-25	46.58	46.68	46.16	46.34	799169
2017-10-26	46.33	46.60	46.20	46.21	527406
2017-10-27	46.18	46.50	46.13	46.43	567769
2017-10-30	46.38	46.56	46.28	46.47	573309
2017-10-31	46.24	46.56	46.15	46.16	676551
2017-11-01	46.16	46.44	46.02	46.25	697964
2017-11-02	46.58	47.58	46.45	47.14	1372432
2017-11-03	47.62	47.64	47.37	47.45	793520
2017-11-06	47.04	47.77	47.04	47.73	687225
2017-11-07	47.45	47.74	47.28	47.74	934476
2017-11-08	47.89	47.90	47.50	47.67	748493
2017-11-09	47.51	48.05	47.32	47.97	650634
2017-11-10	47.91	48.32	47.85	48.22	598899
2017-11-13	48.01	48.40	48.01	48.10	567481
2017-11-14	48.10	48.46	48.04	48.35	601789
2017-11-15	48.20	48.29	47.98	48.21	590076
2017-11-16	48.24	48.59	48.18	48.20	637848
2017-11-17	48.18	48.40	48.03	48.38	629252
2017-11-20	48.39	48.50	48.22	48.25	606522
2017-11-21	48.24	48.50	48.19	48.24	633317
2017-11-22	48.34	48.57	48.28	48.48	540089
2017-11-24	48.40	48.64	48.37	48.53	326977
2017-11-27	48.80	48.87	48.60	48.82	567648
2017-11-28	48.73	48.78	48.39	48.39	539897
2017-11-29	48.39	48.40	47.95	47.99	737822
2017-11-30	47.94	48.25	47.74	47.81	1012679
2017-12-01	48.50	48.62	48.24	48.40	687954
2017-12-04	48.63	48.63	48.26	48.42	607667
2017-12-05	48.65	48.80	48.49	48.43	607476
2017-12-06	48.54	48.71	48.28	48.33	581263
2017-12-07	48.24	48.45	48.19	48.21	651869
2017-12-08	48.25	48.50	48.21	48.38	669164
2017-12-11	48.40	48.75	48.25	48.65	686742
2017-12-12	48.71	48.86	48.56	48.60	840081
2017-12-13	48.76	49.06	48.67	48.35	682979
2017-12-14	48.32	48.47	48.05	48.34	807757
2017-12-15	48.34	48.34	47.41	47.64	1153544
2017-12-18	47.64	47.78	47.44	47.54	871468
2017-12-19	47.54	47.73	47.38	47.63	756605
2017-12-20	47.78	47.78	46.82	47.11	1092547
2017-12-21	47.25	47.57	47.18	47.34	687768
2017-12-22	47.11	47.47	47.10	47.47	550964
2017-12-26	47.50	47.81	47.48	47.61	281142
2017-12-27	47.61	47.75	47.26	47.47	634594
2017-12-28	47.65	47.80	47.34	47.79	661072
2017-12-29	47.86	48.05	47.58	48.01	490724
2018-01-02	48.04	48.27	47.76	47.80	605456
2018-01-03	47.77	47.78	47.41	47.47	670428
2018-01-04	47.57	47.63	47.41	47.58	709202
2018-01-05	47.95	47.97	47.52	47.57	901118
2018-01-08	47.44	47.47	47.23	47.36	843277
2018-01-09	47.44	47.44	46.85	46.91	926867
2018-01-10	46.86	46.91	46.28	46.45	1019825
2018-01-11	46.55	46.89	46.35	46.68	982352
2018-01-12	46.57	46.57	46.32	46.45	727419
2018-01-16	46.81	46.84	46.46	46.46	745866
2018-01-17	46.62	46.68	46.12	46.49	679260
2018-01-18	46.50	46.58	46.29	46.51	732795
2018-01-19	46.57	46.83	46.43	46.45	615616
2018-01-22	46.69	46.73	46.40	46.64	620850
2018-01-23	46.53	46.68	46.25	46.45	794345
2018-01-24	46.72	46.74	46.18	46.41	790926
2018-01-25	46.46	46.90	46.43	46.80	798039
2018-01-26	46.97	47.16	46.91	47.10	882047
2018-01-29	46.93	47.11	46.52	46.58	900190
2018-01-30	46.59	46.69	46.38	46.38	798761
2018-01-31	46.57	46.83	46.51	46.75	952569
2018-02-01	46.59	46.97	46.31	46.55	1083208
2018-02-02	46.11	46.19	45.35	45.36	995193
2018-02-05	45.12	45.39	44.71	44.74	1788349
2018-02-06	44.40	44.85	43.38	44.63	1654263
2018-02-07	44.61	45.33	44.46	45.02	2614076
2018-02-08	45.67	46.12	44.41	44.41	1696865
2018-02-09	44.63	44.89	44.01	44.39	1207139
2018-02-12	44.61	45.08	44.47	44.93	1004800
2018-02-13	44.78	44.79	44.42	44.48	880848
2018-02-14	44.33	44.72	44.05	44.48	778384
2018-02-15	44.51	44.56	44.00	44.51	1164341
2018-02-16	44.46	44.70	44.38	44.49	804496
2018-02-20	44.37	44.46	44.11	44.13	815749
2018-02-21	44.18	44.54	44.09	44.21	723145
2018-02-22	44.25	44.37	43.87	43.97	636408
2018-02-23	44.22	44.48	44.01	44.46	1191477
2018-02-26	44.50	44.76	44.40	44.72	693241
2018-02-27	44.54	44.94	44.50	44.63	938811
2018-02-28	44.61	44.68	43.63	43.63	1021052
2018-03-01	43.63	43.63	43.22	43.47	1266063
2018-03-02	43.28	43.85	43.21	43.52	1129242
2018-03-05	43.21	43.68	43.02	43.56	1575543
2018-03-06	43.80	43.94	43.61	43.94	687736
2018-03-07	43.80	44.11	43.57	43.90	1324251
2018-03-08	43.93	44.27	43.90	44.19	1246836
2018-03-09	44.27	44.43	43.99	44.42	799011
2018-03-12	44.49	44.74	44.32	44.52	862528
2018-03-13	44.51	44.71	44.19	43.64	1044593
2018-03-14	43.79	43.97	43.33	43.47	1097341
2018-03-15	43.45	43.51	43.13	43.15	838629
2018-03-16	43.18	43.51	43.10	43.11	1248796
2018-03-19	43.16	43.20	42.96	43.10	793420
2018-03-20	43.05	43.24	42.75	42.90	563371
2018-03-21	43.07	43.31	42.90	43.10	763838
2018-03-22	42.96	43.04	42.62	42.71	854264
2018-03-23	42.90	43.09	42.34	42.36	804029
2018-03-26	42.48	42.56	42.14	42.22	1045609
2018-03-27	42.36	42.78	42.25	42.53	965899
2018-03-28	42.61	43.09	42.48	42.75	760989
2018-03-29	42.92	43.09	42.74	43.04	816237
2018-04-02	43.10	43.10	42.41	42.59	665802
2018-04-03	42.69	42.93	42.47	42.49	1069100
2018-04-04	42.27	43.03	42.01	42.91	1042665
2018-04-05	42.84	43.42	42.76	43.12	2307429
2018-04-06	43.26	43.52	42.64	42.73	1340591
2018-04-09	42.70	43.22	42.55	42.98	1691317
2018-04-10	43.38	43.50	43.15	43.17	869749
2018-04-11	43.16	43.48	42.98	43.35	1074720
2018-04-12	43.27	43.55	43.12	43.16	971148
2018-04-13	43.14	43.32	42.71	42.75	1081919
2018-04-16	42.83	43.31	42.70	43.11	1256550
2018-04-17	43.29	43.37	42.83	42.89	910988
2018-04-18	42.86	43.03	42.65	42.70	752756
2018-04-19	42.76	42.76	41.85	41.90	1995968
2018-04-20	41.73	42.34	41.59	41.91	1546716
2018-04-23	41.98	42.04	41.57	41.76	1479703
2018-04-24	41.94	42.16	41.76	41.89	1232599
2018-04-25	41.83	42.31	41.72	42.15	979667
2018-04-26	42.28	42.59	42.15	42.41	772879
2018-04-27	42.54	42.90	42.49	42.63	836198
2018-04-30	42.84	42.93	42.45	42.45	686344
2018-05-01	42.58	42.58	42.10	42.36	646678
2018-05-02	42.50	42.57	41.91	41.93	896225
2018-05-03	41.91	41.93	41.01	41.39	1154471
2018-05-04	41.11	41.57	41.04	41.49	1336750
2018-05-07	41.45	41.84	41.42	41.49	836311
2018-05-08	41.26	41.44	41.03	41.36	858475
2018-05-09	41.61	41.69	41.33	41.41	784037
2018-05-10	41.75	41.76	41.34	41.74	876135
2018-05-11	41.82	42.14	41.81	42.05	927430
2018-05-14	42.25	42.41	42.11	42.19	910255
2018-05-15	41.81	42.21	41.65	42.12	730395
2018-05-16	42.30	42.41	42.15	42.37	685671
2018-05-17	42.36	42.44	42.21	42.28	728255
2018-05-18	42.13	42.19	41.96	42.16	552569
2018-05-21	42.17	42.27	42.07	42.27	356814
2018-05-22	42.41	42.75	42.36	42.42	647332
2018-05-23	42.18	42.57	42.15	42.49	959945
2018-05-24	42.36	42.43	42.19	42.38	573788
2018-05-25	42.20	42.29	41.98	42.10	724862
2018-05-29	41.91	41.94	41.63	41.76	935455
2018-05-30	41.76	42.29	41.76	42.09	756827
2018-05-31	41.83	41.91	41.53	41.67	795681
2018-06-01	41.78	41.85	41.62	41.70	645208
2018-06-04	41.83	42.05	41.82	41.92	713609
2018-06-05	41.93	42.26	41.89	42.07	685176
2018-06-06	42.31	42.36	41.96	42.01	658314
2018-06-07	42.01	42.24	41.98	42.10	684862
2018-06-08	42.05	42.38	41.99	42.34	643530
2018-06-11	42.21	42.53	42.19	42.44	693623
2018-06-12	42.48	42.60	42.41	42.53	709750
2018-06-13	42.62	42.68	42.19	41.80	855082
2018-06-14	41.92	41.95	41.41	41.48	808215
2018-06-15	41.28	41.31	40.98	41.27	855712
2018-06-18	41.23	41.26	40.77	40.93	1336604
2018-06-19	40.57	40.86	40.52	40.54	880833
2018-06-20	40.59	40.86	40.55	40.62	688978
2018-06-21	40.65	40.69	40.53	40.57	767981
2018-06-22	40.65	41.00	40.52	40.96	885822
2018-06-25	40.84	40.84	40.40	40.44	821534
2018-06-26	40.62	40.69	40.47	40.50	813594
2018-06-27	40.58	40.66	40.33	40.35	1211066
2018-06-28	40.47	40.57	40.20	40.34	1158813
2018-06-29	40.55	40.62	40.26	40.49	1855575
2018-07-02	40.45	40.60	40.19	40.40	654137
2018-07-03	40.56	40.86	40.50	40.73	605798
2018-07-05	40.87	40.91	40.54	40.87	1541823
2018-07-06	40.87	41.72	40.87	41.64	1807902
2018-07-09	41.61	41.78	41.46	41.51	843836
2018-07-10	41.52	41.94	41.40	41.92	429568
2018-07-11	41.80	42.00	41.69	41.79	1148456
2018-07-12	41.94	42.58	41.94	42.55	989956
2018-07-13	42.57	42.69	42.39	42.52	760280
2018-07-16	42.63	42.75	42.41	42.61	602406
2018-07-17	42.54	42.58	42.40	42.49	561021
2018-07-18	42.43	42.52	42.32	42.36	673254
2018-07-19	42.12	42.12	41.74	41.98	963685
2018-07-20	42.19	42.33	42.05	42.17	519721
2018-07-23	42.05	42.12	41.89	41.98	514282
2018-07-24	42.07	42.27	41.96	42.00	672398
2018-07-25	42.11	42.19	41.75	42.04	579600
2018-07-26	42.02	42.24	41.89	42.11	483695
2018-07-27	42.21	42.39	41.99	42.15	493463
2018-07-30	42.30	42.44	42.23	42.25	450975
2018-07-31	42.26	42.61	42.09	42.43	897554
2018-08-01	42.45	42.57	42.19	42.45	990321
2018-08-02	42.09	42.10	41.44	41.65	780039
2018-08-03	41.55	41.79	41.51	41.70	582495
2018-08-06	41.80	41.89	41.46	41.52	564789
2018-08-07	41.62	41.62	40.85	40.89	788337
2018-08-08	40.95	41.01	40.64	40.96	705292
2018-08-09	40.95	41.27	40.95	41.01	544916
2018-08-10	40.81	40.85	40.34	40.51	642335
2018-08-13	40.48	40.73	40.38	40.56	685799
2018-08-14	40.91	41.14	40.84	41.08	717671
2018-08-15	40.82	40.85	40.49	40.76	524401
2018-08-16	40.87	41.24	40.87	41.04	557912
2018-08-17	41.21	41.58	41.09	41.54	579490
2018-08-20	41.55	41.62	41.38	41.56	551670
2018-08-21	41.71	41.72	41.40	41.41	674527
2018-08-22	41.45	41.59	41.35	41.40	424035
2018-08-23	41.19	41.33	40.92	40.98	551872
2018-08-24	41.13	41.16	40.92	41.02	400758
2018-08-27	41.09	41.34	41.05	41.28	538155
2018-08-28	41.55	41.58	41.21	41.24	447409
2018-08-29	41.31	41.52	41.13	41.44	606506
2018-08-30	41.24	41.47	41.19	41.32	609663
2018-08-31	40.89	41.23	40.58	40.77	606189
2018-09-04	40.28	40.35	39.88	39.90	750150
2018-09-05	39.90	40.39	39.76	40.36	910467
2018-09-06	40.35	40.53	40.10	40.42	665836
2018-09-07	40.35	40.37	39.98	40.13	551731
2018-09-10	40.42	40.50	40.06	40.08	570001
2018-09-11	40.24	40.65	40.01	40.59	676525
2018-09-12	40.61	40.89	40.50	40.08	1060539
2018-09-13	40.20	40.20	40.00	40.05	758479
2018-09-14	40.00	40.08	39.78	39.91	775353
2018-09-17	39.98	40.52	39.95	40.38	793931
2018-09-18	40.35	40.65	40.31	40.56	625746
2018-09-19	40.50	40.52	40.07	40.13	700271
2018-09-20	40.25	40.69	40.16	40.61	555772
2018-09-21	40.64	40.69	40.33	40.59	739800
2018-09-24	40.54	40.67	40.01	40.02	565420
2018-09-25	40.13	40.33	39.93	40.15	1319996
2018-09-26	40.23	40.79	40.21	40.65	937116
2018-09-27	40.52	40.71	40.47	40.52	691234
2018-09-28	40.53	40.69	40.29	40.52	660822
2018-10-01	40.88	41.07	40.68	40.91	777993
2018-10-02	40.77	40.95	40.60	40.79	887437
2018-10-03	40.60	40.83	40.47	40.57	1485296
2018-10-04	40.40	40.41	40.05	40.31	1215528
2018-10-05	40.18	40.33	39.97	40.04	802983
2018-10-08	40.09	40.21	39.98	40.16	520609
2018-10-09	39.82	39.95	39.45	39.46	771347
2018-10-10	39.39	39.84	39.21	39.40	1346192
2018-10-11	39.25	39.60	38.99	39.02	1339951
2018-10-12	39.33	39.67	38.88	39.05	1136495
2018-10-15	39.07	39.96	39.06	39.60	1240863
2018-10-16	39.69	40.05	39.54	39.99	709987
2018-10-17	39.92	40.09	39.50	39.86	794458
2018-10-18	39.80	40.34	39.77	40.23	869249
2018-10-19	40.23	40.81	40.20	40.75	870132
2018-10-22	41.01	41.05	40.35	40.50	936018
2018-10-23	40.24	40.55	39.97	40.48	816311
2018-10-24	40.38	40.88	40.25	40.38	877558
2018-10-25	40.35	40.41	39.97	40.11	1226382
2018-10-26	39.90	40.08	39.16	39.42	1273843
2018-10-29	39.47	39.72	38.91	39.07	1152306
2018-10-30	39.15	39.43	39.03	39.28	1807416
2018-10-31	39.40	39.44	38.75	38.88	1500911
2018-11-01	39.39	40.87	39.04	40.80	1557581
2018-11-02	40.78	40.98	40.19	40.41	953839
2018-11-05	40.46	40.75	40.43	40.57	900452
2018-11-06	40.37	40.48	40.06	40.34	653350
2018-11-07	40.56	40.96	40.33	40.89	889554
2018-11-08	40.91	41.17	40.81	40.99	810032
2018-11-09	40.88	41.10	40.66	40.99	818140
2018-11-12	40.89	41.31	40.74	40.91	687291
2018-11-13	40.96	41.42	40.86	41.31	1090933
2018-11-14	41.49	41.74	41.33	41.55	987981
2018-11-15	41.43	41.72	41.42	41.70	1588012
2018-11-16	41.72	42.10	41.61	41.99	2070920
2018-11-19	42.00	42.28	41.92	42.26	1115100
2018-11-20	42.09	42.20	41.49	41.54	1424510
2018-11-21	41.68	42.22	41.53	42.11	727481
2018-11-23	42.12	42.36	41.98	42.22	464520
2018-11-26	42.51	42.98	42.51	42.91	1123671
2018-11-27	42.86	42.98	42.59	42.89	1471217
2018-11-28	42.73	42.89	42.52	42.83	716658
2018-11-29	42.70	43.20	42.48	42.99	726084
2018-11-30	42.90	43.11	42.78	42.88	670147
2018-12-03	43.21	43.28	42.70	42.94	906946
2018-12-04	42.97	43.61	42.97	43.18	922475
2018-12-06	42.44	43.01	42.10	42.99	1457541
2018-12-07	43.04	43.36	42.73	42.80	1289954
2018-12-10	42.62	42.64	41.90	42.31	940450
2018-12-11	42.44	42.66	42.13	42.21	1195510
2018-12-12	42.51	42.73	42.40	42.00	1086789
2018-12-13	41.92	42.07	41.61	41.95	1124157
2018-12-14	41.54	42.04	41.49	42.01	1007302
2018-12-17	41.82	41.98	41.36	41.60	1405995
2018-12-18	41.42	41.65	41.07	41.23	1333817
2018-12-19	41.35	41.73	40.91	41.09	1762511
2018-12-20	41.12	41.23	40.43	40.86	1531762
2018-12-21	40.76	41.09	39.93	39.96	1786014
2018-12-24	39.74	39.89	39.26	39.32	959392
2018-12-26	39.32	39.80	38.85	39.80	1375594
2018-12-27	39.24	39.56	38.90	39.50	2084688
2018-12-28	39.60	39.86	39.47	39.51	1155628
2018-12-31	39.74	39.76	39.15	39.53	1062163
2019-01-02	39.27	39.88	39.00	39.74	877044
2019-01-03	39.87	40.28	39.82	40.04	936952
2019-01-04	40.41	40.41	39.83	39.87	1210729
2019-01-07	39.99	40.43	39.75	40.37	1294200
2019-01-08	40.50	41.20	40.46	41.12	1511860
2019-01-09	41.22	41.31	40.86	41.11	1185507
2019-01-10	41.06	41.75	40.78	41.61	936377
2019-01-11	41.59	42.37	41.49	41.80	1303665
2019-01-14	41.82	42.26	41.50	41.58	1387218
2019-01-15	41.45	42.21	41.40	41.93	1120019
2019-01-16	41.87	42.11	41.78	41.88	700494
2019-01-17	41.75	41.98	41.62	41.88	771264
2019-01-18	42.10	42.12	41.83	42.04	826751
2019-01-22	41.66	41.87	41.50	41.72	1096850
2019-01-23	41.80	41.90	41.63	41.81	726329
2019-01-24	41.76	41.89	41.57	41.86	823257
2019-01-25	42.05	42.38	42.01	42.35	878771
2019-01-28	42.10	42.59	41.93	42.54	1927064
2019-01-29	42.53	43.06	42.40	42.90	1193756
2019-01-30	42.95	43.24	42.76	43.15	919299
2019-01-31	43.21	43.55	43.00	43.50	920529
2019-02-01	43.46	43.69	43.37	43.61	726651
2019-02-04	43.48	43.57	43.35	43.46	613937
2019-02-05	43.46	43.80	43.43	43.72	596696
2019-02-06	43.62	43.64	43.43	43.53	643283
2019-02-07	43.43	43.47	42.85	43.27	1212662
2019-02-08	43.26	43.41	43.08	43.23	874609
2019-02-11	43.22	43.31	42.79	42.85	995676
2019-02-12	43.07	43.45	42.89	43.21	668284
2019-02-13	43.40	43.44	42.99	43.05	651087
2019-02-14	42.89	43.20	42.74	43.02	782300
2019-02-15	43.27	43.40	43.03	43.32	784077
2019-02-19	43.22	43.69	43.10	43.61	744948
2019-02-20	43.62	43.87	43.54	43.77	956994
2019-02-21	43.71	44.00	43.52	43.81	742806
2019-02-22	43.93	44.26	43.80	44.15	793691
2019-02-25	44.27	44.40	44.17	44.23	646169
2019-02-26	44.19	44.53	44.07	44.39	1425855
2019-02-27	44.39	44.45	44.15	44.43	527833
2019-02-28	44.38	44.67	44.29	44.50	1091241
2019-03-01	44.44	44.48	43.46	43.55	1422809
2019-03-04	43.66	43.80	43.36	43.79	1369894
2019-03-05	43.76	44.05	43.70	43.75	744716
2019-03-06	43.72	43.90	43.60	43.82	1367721
2019-03-07	43.92	44.20	43.71	43.81	1015636
2019-03-08	43.95	44.26	43.95	44.17	764997
2019-03-11	44.21	44.47	44.21	44.47	632677
2019-03-12	44.55	44.64	44.46	44.61	783936
2019-03-13	44.71	44.86	44.51	44.24	1152057
2019-03-14	44.13	44.21	43.65	43.79	1038508
2019-03-15	43.86	44.27	43.81	44.17	690796
2019-03-18	44.02	44.38	43.98	44.38	1509378
2019-03-19	44.59	44.60	44.13	44.30	938578
2019-03-20	44.17	44.48	44.03	44.23	577898
2019-03-21	43.92	44.28	43.92	44.19	534221
2019-03-22	44.01	44.14	43.84	44.07	601803
2019-03-25	44.08	44.27	43.98	44.20	891639
2019-03-26	44.23	44.56	44.19	44.41	704680
2019-03-27	44.33	44.56	44.24	44.47	1511016
2019-03-28	44.38	44.56	44.17	44.22	782965
2019-03-29	44.45	44.46	44.15	44.39	743254
2019-04-01	44.58	44.58	44.16	44.42	803730
2019-04-02	44.44	44.72	44.32	44.72	631615
2019-04-03	44.72	44.88	44.57	44.66	693368
2019-04-04	44.68	44.76	44.53	44.73	639553
2019-04-05	44.56	44.69	44.50	44.64	411065
2019-04-08	44.63	44.97	44.55	44.87	565796
2019-04-09	44.81	44.83	44.55	44.65	803839
2019-04-10	44.66	45.02	44.63	44.91	658895
2019-04-11	44.87	45.27	44.70	45.08	639503
2019-04-12	45.33	45.43	45.19	45.37	729544
2019-04-15	45.37	45.65	45.33	45.36	593542
2019-04-16	45.48	45.56	45.32	45.38	450175
2019-04-17	45.63	45.63	45.25	45.34	540764
2019-04-18	45.23	45.45	44.88	45.44	648030
2019-04-22	45.39	45.49	44.94	45.00	440973
2019-04-23	44.80	44.95	44.66	44.86	588020
2019-04-24	44.73	44.83	44.28	44.50	598910
2019-04-25	44.46	44.62	44.22	44.52	389973
2019-04-26	44.58	44.82	44.44	44.70	540807
2019-04-29	44.65	44.81	44.61	44.62	438265
2019-04-30	44.65	44.82	44.45	44.74	576252
2019-05-01	44.72	44.90	44.59	44.65	504011
2019-05-02	44.51	44.58	44.16	44.39	586391
2019-05-03	44.35	44.57	44.25	44.42	601069
2019-05-06	44.05	44.41	44.00	44.41	430155
2019-05-07	44.10	44.43	44.08	44.33	691910
2019-05-08	44.29	44.75	44.29	44.35	511473
2019-05-09	44.41	44.52	44.08	44.48	667151
2019-05-10	44.51	44.73	44.06	44.58	544685
2019-05-13	44.34	44.49	44.12	44.43	571358
2019-05-14	44.47	44.79	44.38	44.73	590397
2019-05-15	44.67	44.98	44.67	44.80	517191
2019-05-16	44.88	45.37	44.88	45.16	551641
2019-05-17	44.98	45.35	44.98	45.04	510629
2019-05-20	45.08	45.24	44.96	45.06	647361
2019-05-21	45.31	45.71	45.18	45.48	656684
2019-05-22	45.29	45.59	45.29	45.41	652419
2019-05-23	45.16	45.34	45.09	45.16	656660
2019-05-24	45.30	45.45	45.15	45.31	489773
2019-05-28	45.23	45.60	45.22	45.39	706440
2019-05-29	45.32	45.52	45.22	45.27	662199
2019-05-30	45.42	45.43	45.08	45.15	626562
2019-05-31	45.00	45.15	44.82	45.03	561378
2019-06-03	45.14	45.47	45.05	45.42	660827
2019-06-04	45.68	45.80	45.44	45.77	3147229
2019-06-05	45.95	46.29	45.92	46.15	572471
2019-06-06	46.34	46.78	46.32	46.66	659962
2019-06-07	46.95	47.13	46.76	46.85	744358
2019-06-10	46.85	46.96	46.72	46.82	531783
2019-06-11	46.91	47.14	46.64	46.71	1501796
2019-06-12	46.66	47.12	46.64	46.28	619057
2019-06-13	46.29	46.37	44.85	44.91	1023038
2019-06-14	44.78	44.89	44.45	44.64	864550
2019-06-17	44.68	44.69	44.10	44.30	840246
2019-06-18	44.58	45.27	44.57	45.03	748046
2019-06-19	45.15	45.52	44.96	45.50	505216
2019-06-20	45.82	45.95	45.24	45.60	1688754
2019-06-21	45.43	45.60	45.19	45.36	687321
2019-06-24	45.39	45.69	45.37	45.57	549140
2019-06-25	45.64	45.80	45.40	45.52	591970
2019-06-26	45.66	45.66	45.29	45.29	785918
2019-06-27	45.33	45.62	45.24	45.60	539177
2019-06-28	45.56	45.60	45.23	45.48	676669
2019-07-01	45.42	45.62	45.37	45.42	481790
2019-07-02	45.74	46.14	45.52	46.06	887857
2019-07-03	46.26	46.56	46.25	46.29	763604
2019-07-05	46.06	46.24	45.81	46.22	565388
2019-07-08	45.82	45.93	45.51	45.81	1056423
2019-07-09	45.69	46.15	45.64	46.12	925916
2019-07-10	46.34	46.42	46.01	46.09	1169204
2019-07-11	46.24	46.50	46.10	46.31	1027666
2019-07-12	46.52	46.68	46.26	46.29	523768
2019-07-15	46.29	46.65	46.21	46.34	545201
2019-07-16	46.34	46.39	45.85	45.89	818174
2019-07-17	45.91	46.04	45.83	45.86	660483
2019-07-18	45.88	46.14	45.74	46.12	515256
2019-07-19	46.04	46.07	45.59	45.62	721953
2019-07-22	45.74	45.75	45.54	45.66	799681
2019-07-23	45.62	45.98	45.58	45.96	705654
2019-07-24	45.80	46.00	45.71	45.76	929291
2019-07-25	45.88	45.88	45.40	45.52	683418
2019-07-26	45.60	45.61	45.35	45.57	520265
2019-07-29	45.61	46.01	45.57	45.83	864013
2019-07-30	45.71	45.77	45.53	45.62	733901
2019-07-31	45.65	45.68	44.85	45.11	786144
2019-08-01	45.42	46.21	45.32	45.92	1039515
2019-08-02	45.81	46.47	45.75	46.14	1341642
2019-08-05	45.88	46.18	45.58	45.98	1283294
2019-08-06	45.81	46.48	45.52	45.79	1045425
2019-08-07	45.52	46.39	45.17	46.30	964198
2019-08-08	46.32	46.58	46.09	46.36	808447
2019-08-09	46.34	46.51	46.21	46.42	653865
2019-08-12	46.06	46.62	46.02	46.18	623900
2019-08-13	46.31	46.71	46.05	46.60	681239
2019-08-14	46.26	46.51	46.14	46.30	794919
2019-08-15	46.27	46.50	46.11	46.42	554159
2019-08-16	46.70	46.87	46.42	46.74	601826
2019-08-19	46.88	46.90	46.57	46.84	538649
2019-08-20	46.76	46.76	46.40	46.46	897616
2019-08-21	46.73	46.73	46.43	46.62	625554
2019-08-22	46.69	46.77	46.40	46.58	1615229
2019-08-23	46.59	46.70	46.05	46.19	876706
2019-08-26	46.36	46.36	46.07	46.34	460404
2019-08-27	46.53	46.61	46.24	46.26	1368545
2019-08-28	46.38	46.97	46.14	46.92	1373130
2019-08-29	47.00	47.25	46.81	47.24	759564
2019-08-30	47.31	47.51	47.21	47.32	668186
2019-09-03	47.19	47.44	47.00	47.21	1967364
2019-09-04	47.35	47.93	47.29	47.80	512903
2019-09-05	48.00	48.05	47.70	47.85	600644
2019-09-06	48.04	48.29	47.91	48.18	527250
2019-09-09	48.20	48.39	47.91	48.37	704075
2019-09-10	48.40	48.48	48.21	48.26	675038
2019-09-11	48.43	48.45	48.22	48.43	4701743
2019-09-12	48.54	48.84	48.26	48.07	904677
2019-09-13	47.95	48.27	47.79	47.89	695349
2019-09-16	47.86	47.86	47.31	47.47	560206
2019-09-17	47.38	48.17	47.38	48.00	564415
2019-09-18	47.90	48.22	47.88	48.19	646732
2019-09-19	48.29	48.57	48.04	48.05	619626
2019-09-20	48.30	48.49	48.09	48.37	747288
2019-09-23	48.22	48.42	48.06	48.29	569550
2019-09-24	48.38	48.71	48.23	48.62	814090
2019-09-25	48.47	48.66	48.29	48.42	496444
2019-09-26	48.32	48.59	48.21	48.37	794723
2019-09-27	48.49	48.59	48.17	48.41	679684
2019-09-30	48.35	48.67	48.27	48.41	1004221
2019-10-01	48.26	48.74	48.18	48.52	960324
2019-10-02	48.48	48.48	47.80	48.07	2125417
2019-10-03	48.10	48.35	47.99	48.27	1189001
2019-10-04	48.31	48.65	48.22	48.63	1421378
2019-10-07	48.60	48.72	48.43	48.49	1325914
2019-10-08	48.44	48.65	48.24	48.45	1064551
2019-10-09	48.46	48.65	48.27	48.56	703323
2019-10-10	48.60	49.30	48.60	48.93	904748
2019-10-11	49.18	49.58	48.86	48.88	927155
2019-10-14	48.83	48.99	48.70	48.81	308049
2019-10-15	49.03	49.12	48.76	49.02	920083
2019-10-16	49.14	49.22	48.87	48.91	938786
2019-10-17	49.08	49.14	48.72	48.87	593816
2019-10-18	48.82	49.00	48.71	48.87	608300
2019-10-21	48.91	49.20	48.85	49.09	950166
2019-10-22	49.13	49.13	48.78	48.80	589160
2019-10-23	48.67	48.67	46.68	46.72	2111562
2019-10-24	46.83	47.20	46.50	46.65	935410
2019-10-25	46.66	46.99	46.43	46.65	892928
2019-10-28	46.78	47.24	46.69	47.16	880949
2019-10-29	47.09	47.50	46.99	47.34	849467
2019-10-30	47.62	47.78	47.41	47.68	698121
2019-10-31	48.14	48.23	47.13	47.45	772426
2019-11-01	47.62	47.75	47.21	47.52	724311
2019-11-04	47.59	47.75	47.31	47.43	2062933
2019-11-05	47.60	47.75	47.13	47.61	624630
2019-11-06	47.72	47.93	47.56	47.65	1065750
2019-11-07	47.81	48.09	47.66	48.05	620888
2019-11-08	47.86	47.90	47.65	47.80	586585
2019-11-11	47.78	48.29	47.71	48.25	938735
2019-11-12	48.30	48.43	48.19	48.37	680613
2019-11-13	48.34	48.62	48.30	48.38	562239
2019-11-14	48.38	48.52	48.20	48.42	437931
2019-11-15	48.48	48.54	48.36	48.50	447747
2019-11-18	48.51	48.98	48.50	48.77	548337
2019-11-19	48.69	48.71	48.25	48.37	784509
2019-11-20	48.31	48.41	47.71	48.05	644415
2019-11-21	48.04	48.06	47.85	48.05	709224
2019-11-22	48.20	48.21	47.77	47.84	482447
2019-11-25	47.89	48.08	47.84	47.90	685653
2019-11-26	47.90	47.96	47.63	47.93	614216
2019-11-27	47.98	48.17	47.91	47.97	640660
2019-11-29	48.00	48.28	47.96	48.07	245459
2019-12-02	48.01	48.03	47.69	47.80	530041
2019-12-03	47.70	47.95	47.58	47.80	633106
2019-12-04	47.98	48.45	47.81	48.43	640464
2019-12-05	48.54	48.76	48.36	48.59	606572
2019-12-06	48.32	48.71	48.32	48.68	4110302
2019-12-09	48.73	48.98	48.52	48.74	922874
2019-12-10	48.65	48.88	48.57	48.66	2584334
2019-12-11	48.74	49.14	48.66	49.00	634392
2019-12-12	49.00	49.18	48.77	48.17	768318
2019-12-13	48.01	48.02	47.01	47.50	1253681
2019-12-16	47.87	48.03	47.75	47.90	592233
2019-12-17	47.14	47.37	46.71	46.72	1100170
2019-12-18	46.96	46.96	45.97	46.24	1076273
2019-12-19	46.15	46.52	46.09	46.39	803682
2019-12-20	46.20	46.45	46.02	46.25	1011522
2019-12-23	46.21	46.36	46.08	46.30	564896
2019-12-24	46.30	46.30	46.02	46.14	405209
2019-12-26	46.35	46.35	45.91	46.11	552145
2019-12-27	46.10	46.33	46.08	46.33	530402
2019-12-30	46.31	46.33	46.12	46.24	604107
2019-12-31	46.28	46.39	46.19	46.35	597636
2020-01-02	46.39	46.39	45.82	45.92	1193677
2020-01-03	45.85	46.03	45.64	45.97	842132
2020-01-06	45.99	46.48	45.97	46.45	1116490
2020-01-07	46.51	46.62	46.22	46.49	683818
2020-01-08	46.53	46.90	46.50	46.53	643564
2020-01-09	46.52	46.65	46.14	46.20	626770
2020-01-10	46.28	46.50	46.16	46.40	957729
2020-01-13	46.57	46.71	46.41	46.71	728305
2020-01-14	46.72	46.75	46.59	46.64	525072
2020-01-15	46.71	47.10	46.69	46.83	673325
2020-01-16	46.91	47.22	46.74	47.20	595939
2020-01-17	47.18	47.54	47.18	47.50	561137
2020-01-21	47.56	47.56	47.13	47.28	703299
2020-01-22	47.37	47.59	47.28	47.33	486297
2020-01-23	47.31	47.66	47.26	47.64	651590
2020-01-24	47.72	47.91	47.39	47.51	551414
2020-01-27	47.10	47.69	47.10	47.53	646067
2020-01-28	47.54	48.00	47.54	47.97	472744
2020-01-29	47.94	48.06	47.51	47.53	690817
2020-01-30	47.29	47.63	47.18	47.61	727826
2020-01-31	47.51	47.51	46.96	47.12	832332
2020-02-03	47.36	47.39	46.88	46.90	620753
2020-02-04	47.15	47.36	47.02	47.21	547068
2020-02-05	47.35	47.43	47.20	47.40	552988
2020-02-06	47.63	48.66	47.61	48.31	903745
2020-02-07	48.27	48.32	48.10	48.28	630549
2020-02-10	48.28	48.49	48.01	48.45	656267
2020-02-11	48.55	48.69	48.26	48.28	889970
2020-02-12	48.30	48.66	48.18	48.62	607360
2020-02-13	48.49	48.53	48.28	48.37	921808
2020-02-14	48.39	48.57	48.23	48.55	476508
2020-02-18	48.42	49.23	48.41	49.18	858854
2020-02-19	49.26	49.26	48.94	49.18	688626
2020-02-20	48.95	49.24	48.89	48.98	688706
2020-02-21	48.87	49.16	48.73	48.83	2868278
2020-02-24	47.98	48.48	47.86	48.11	1250646
2020-02-25	48.21	48.29	47.11	47.30	1843699
2020-02-26	47.10	47.63	46.84	46.88	3381205
2020-02-27	46.50	46.74	45.59	45.59	1929965
2020-02-28	44.88	45.25	43.78	44.33	2143711
2020-03-02	44.44	46.61	44.06	46.50	1740069
2020-03-03	46.68	46.99	46.02	46.22	1895958
2020-03-04	46.84	47.57	46.73	47.51	1196501
2020-03-05	46.70	47.68	46.37	46.74	1555281
2020-03-06	45.94	46.64	45.44	46.53	1343490
2020-03-09	44.04	45.11	41.89	42.16	2502029
2020-03-10	43.12	44.22	42.40	44.08	2568025
2020-03-11	43.48	43.54	41.84	42.16	1839429
2020-03-12	39.98	39.98	36.51	36.19	2317781
2020-03-13	37.88	40.68	36.66	40.67	1983132
2020-03-16	37.00	39.23	35.35	36.19	2396958
2020-03-17	36.55	39.36	36.25	37.81	2611562
2020-03-18	36.23	37.91	35.06	36.06	2374061
2020-03-19	35.65	37.79	35.20	37.63	2208948
2020-03-20	37.94	38.64	35.82	35.90	1816625
2020-03-23	35.45	35.82	31.66	31.96	2713347
2020-03-24	33.29	35.09	33.18	35.06	1771436
2020-03-25	35.41	39.03	34.95	37.69	2468523
2020-03-26	38.19	40.01	37.98	39.04	2140477
2020-03-27	38.05	39.57	37.70	38.41	1505734
2020-03-30	38.46	39.08	37.73	38.97	2617841
2020-03-31	38.64	40.98	38.22	40.86	2671962
2020-04-01	39.75	39.88	38.41	38.88	2188596
2020-04-02	38.74	40.50	38.70	40.41	2242093
2020-04-03	40.42	40.88	39.94	40.43	1551746
2020-04-06	41.20	41.42	40.29	40.66	2043800
2020-04-07	41.83	42.07	41.08	41.16	1792040
2020-04-08	41.00	41.26	40.45	40.87	1395130
2020-04-09	40.97	41.75	40.67	41.05	1361680
2020-04-13	41.53	41.86	40.56	41.79	1572057
2020-04-14	42.29	42.71	41.72	42.13	1652842
2020-04-15	41.04	41.96	40.89	41.18	2087288
2020-04-16	41.50	41.82	40.68	40.89	1100141
2020-04-17	41.80	41.80	40.96	41.66	1328163
2020-04-20	40.81	41.54	40.78	40.99	1357334
2020-04-21	40.38	40.60	39.86	40.11	1275383
2020-04-22	40.95	40.95	40.09	40.32	956811
2020-04-23	40.27	40.84	40.02	40.10	1309709
2020-04-24	40.05	40.28	39.61	40.10	1404979
2020-04-27	40.48	40.65	40.05	40.62	1179644
2020-04-28	41.06	41.21	40.63	40.95	1149064
2020-04-29	41.47	41.67	41.01	41.25	2030621
2020-04-30	41.40	41.40	40.25	40.44	1357587
2020-05-01	39.89	40.07	39.56	39.65	922753
2020-05-04	39.44	40.01	39.21	39.97	873355
2020-05-05	40.13	40.60	40.13	40.25	809689
2020-05-06	40.25	40.61	40.15	40.16	1045043
2020-05-07	40.91	40.91	40.32	40.39	1287369
2020-05-08	40.93	40.93	40.55	40.77	874858
2020-05-11	40.55	40.80	40.27	40.75	823190
2020-05-12	40.92	40.97	39.83	39.84	1201884
2020-05-13	39.87	39.91	38.62	38.77	985520
2020-05-14	38.41	39.41	37.73	39.25	1474293
2020-05-15	39.07	39.38	38.71	38.90	770392
2020-05-18	39.71	39.84	39.29	39.43	914559
2020-05-19	39.53	40.08	39.28	39.71	1709789
2020-05-20	40.01	40.11	39.60	39.61	1060470
2020-05-21	39.71	39.71	38.99	39.01	785903
2020-05-22	38.87	39.20	38.59	39.07	850650
2020-05-26	39.87	40.64	39.86	40.39	1116809
2020-05-27	40.77	40.97	40.28	40.91	992444
2020-05-28	41.10	41.48	40.84	41.36	2890680
2020-05-29	41.14	41.61	41.04	41.47	1647483
2020-06-01	41.60	42.11	41.54	42.07	985718
2020-06-02	42.41	42.64	42.16	42.63	991652
2020-06-03	42.97	43.47	42.72	43.35	944834
2020-06-04	42.99	43.60	42.99	43.59	1368248
2020-06-05	44.33	44.77	44.12	44.29	1229214
2020-06-08	44.65	44.80	44.23	44.75	1252768
2020-06-09	44.27	44.39	43.75	44.22	949535
2020-06-10	44.25	44.66	44.00	44.31	1246273
2020-06-11	43.64	43.72	42.36	41.76	1327536
2020-06-12	42.49	42.62	41.64	42.21	3557089
2020-06-15	41.53	42.29	41.21	41.76	1497482
2020-06-16	42.50	43.17	42.22	42.84	1185416
2020-06-17	42.99	42.99	42.17	42.32	914684
2020-06-18	42.19	42.51	41.81	42.41	847341
2020-06-19	42.88	42.88	42.47	42.59	1145922
2020-06-22	42.59	42.66	42.30	42.40	802640
2020-06-23	42.68	42.75	42.09	42.15	1006127
2020-06-24	41.84	41.97	41.12	41.48	857114
2020-06-25	41.42	41.78	40.96	41.74	789400
2020-06-26	41.46	41.69	40.82	40.85	739022
2020-06-29	40.99	41.65	40.99	41.59	786784
2020-06-30	41.68	41.95	41.37	41.77	2079302
2020-07-01	41.78	42.14	41.03	41.36	2013933
2020-07-02	41.77	42.46	41.54	41.59	1692927
2020-07-06	42.07	42.07	41.33	41.41	1548132
2020-07-07	41.29	41.50	40.84	40.84	1283322
2020-07-08	41.00	41.00	40.50	40.89	934400
2020-07-09	40.82	40.90	40.00	40.35	1252946
2020-07-10	40.37	40.78	40.37	40.58	1104517
2020-07-13	40.82	41.35	40.69	41.04	2226630
2020-07-14	41.06	41.59	41.01	41.09	1123989
2020-07-15	41.16	42.05	41.16	41.71	1162700
2020-07-16	41.79	42.31	41.65	42.14	922374
2020-07-17	42.30	42.48	41.97	42.44	966901
2020-07-20	42.32	42.45	41.76	41.86	885576
2020-07-21	42.01	42.37	41.90	41.93	798300
2020-07-22	41.78	41.86	41.34	41.69	861149
2020-07-23	41.60	41.95	41.58	41.62	631556
2020-07-24	41.50	41.81	41.47	41.62	881607
2020-07-27	41.57	41.94	41.34	41.94	679553
2020-07-28	41.89	42.29	41.80	41.99	978261
2020-07-29	42.03	42.24	41.59	42.13	962094
2020-07-30	41.70	42.05	41.47	42.04	632471
2020-07-31	41.90	42.14	41.54	41.93	697178
2020-08-03	42.00	42.16	41.83	41.87	406411
2020-08-04	41.97	42.84	41.97	42.71	1106016
2020-08-05	42.92	43.06	42.36	42.50	899479
2020-08-06	42.49	43.01	42.34	42.91	812449
2020-08-07	42.50	42.77	42.32	42.41	818582
2020-08-10	42.42	42.63	42.16	42.53	776340
2020-08-11	42.69	43.26	42.69	42.98	919129
2020-08-12	43.25	43.53	43.05	43.13	720000
2020-08-13	43.16	43.19	42.81	42.91	645008
2020-08-14	42.77	43.06	42.59	42.80	746752
2020-08-17	42.78	42.88	42.60	42.76	619733
2020-08-18	42.88	43.22	42.81	43.20	683520
2020-08-19	43.21	43.59	43.13	43.19	565854
2020-08-20	42.91	43.46	42.91	43.44	1676175
2020-08-21	43.36	43.62	43.03	43.58	618901
2020-08-24	43.72	43.83	43.42	43.63	689159
2020-08-25	43.80	43.81	43.43	43.80	515770
2020-08-26	43.74	43.81	43.48	43.77	548097
2020-08-27	43.96	44.29	43.79	43.99	852505
2020-08-28	44.08	44.15	43.44	43.58	645726
2020-08-31	43.62	43.64	43.00	43.01	679594
2020-09-01	42.98	43.02	42.55	42.61	959645
2020-09-02	42.64	43.92	42.64	43.71	1145642
2020-09-03	43.58	43.74	42.84	42.98	936724
2020-09-04	43.08	43.44	42.54	42.77	1109771
2020-09-08	42.51	43.07	42.28	42.66	1181657
2020-09-09	43.08	43.45	42.59	43.28	1410716
2020-09-10	43.50	43.50	42.71	42.77	1110912
2020-09-11	42.97	43.40	42.74	42.45	3575628
2020-09-14	42.63	42.88	42.32	42.34	3576835
2020-09-15	42.40	43.10	42.40	42.78	991265
2020-09-16	42.86	43.23	42.30	42.32	1309653
2020-09-17	42.11	42.68	41.94	42.64	846898
2020-09-18	42.68	42.69	41.95	41.98	1777954
2020-09-21	41.56	41.63	40.98	41.27	1503463
2020-09-22	41.46	42.04	41.35	41.87	1109842
2020-09-23	41.86	42.02	41.06	41.08	988373
2020-09-24	40.89	41.32	40.77	41.22	894743
2020-09-25	41.08	41.45	40.81	41.43	956955
2020-09-28	41.64	41.97	41.63	41.89	777577
2020-09-29	41.80	41.92	41.39	41.65	957351
2020-09-30	41.69	41.79	41.38	41.47	832898
2020-10-01	41.40	41.66	41.27	41.55	628209
2020-10-02	41.19	41.70	41.11	41.63	714897
2020-10-05	41.90	41.99	41.50	41.84	650690
2020-10-06	41.85	41.89	41.37	41.51	774679
2020-10-07	41.63	41.89	41.54	41.79	570182
2020-10-08	41.85	42.30	41.85	42.26	616376
2020-10-09	42.38	42.68	42.21	42.43	780558
2020-10-12	42.62	42.88	42.49	42.64	444222
2020-10-13	42.64	43.19	42.54	43.00	902724
2020-10-14	43.12	43.12	42.25	42.71	815080
2020-10-15	42.23	42.91	42.11	42.85	729707
2020-10-16	42.84	43.02	42.60	42.61	553299
2020-10-19	42.81	42.81	41.79	41.86	688222
2020-10-20	42.12	42.27	41.72	42.09	813824
2020-10-21	41.98	42.22	41.85	41.86	624594
2020-10-22	41.95	42.78	41.83	42.70	852187
2020-10-23	42.83	43.03	42.53	42.79	551436
2020-10-26	42.60	42.60	41.72	41.93	663327
2020-10-27	41.89	42.07	41.62	41.96	912736
2020-10-28	41.29	41.48	40.47	40.51	1240737
2020-10-29	40.38	40.79	40.10	40.61	991035
2020-10-30	40.38	40.50	39.91	40.22	1040676
2020-11-02	40.57	40.68	40.19	40.46	892612
2020-11-03	40.81	41.33	40.72	40.82	1212215
2020-11-04	41.11	41.71	40.70	41.28	957219
2020-11-05	41.68	42.00	40.76	40.77	1361886
2020-11-06	40.87	41.01	40.30	40.59	1191246
2020-11-09	41.74	42.67	41.74	42.16	1372511
2020-11-10	42.38	43.06	42.27	42.78	1084151
2020-11-11	43.03	43.27	42.83	43.14	829158
2020-11-12	42.86	43.15	42.63	42.85	926813
2020-11-13	42.95	43.05	42.51	42.53	766165
2020-11-16	42.94	43.20	42.82	43.04	810844
2020-11-17	42.98	43.46	42.89	43.33	761870
2020-11-18	43.48	43.65	43.04	43.28	964598
2020-11-19	43.28	43.51	43.08	43.44	668114
2020-11-20	43.42	43.51	43.16	43.23	637476
2020-11-23	43.33	43.45	42.99	43.15	739116
2020-11-24	43.49	43.88	43.21	43.78	913095
2020-11-25	43.98	43.98	43.46	43.66	915923
2020-11-27	43.82	44.20	43.74	43.99	585042
2020-11-30	44.00	44.07	43.35	43.36	1041121
2020-12-01	43.57	43.75	43.27	43.30	807951
2020-12-02	43.30	43.65	43.30	43.53	741697
2020-12-03	43.50	44.24	43.50	44.09	732001
2020-12-04	44.26	44.86	44.21	44.84	963477
2020-12-07	44.74	45.04	44.69	44.97	904261
2020-12-08	44.85	45.23	44.80	45.11	774762
2020-12-09	45.35	45.54	45.20	45.51	1139763
2020-12-10	45.36	45.97	45.19	45.95	4119500
2020-12-11	45.75	45.96	45.35	45.20	3806866
2020-12-14	45.52	45.55	44.29	44.29	3817642
2020-12-15	44.41	44.61	43.82	43.84	2013251
2020-12-16	43.86	44.16	43.61	43.77	1057950
2020-12-17	43.97	44.10	43.40	43.57	1064453
2020-12-18	43.59	43.63	43.22	43.39	1471720
2020-12-21	42.98	43.02	42.22	42.64	1234280
2020-12-22	42.53	42.53	42.17	42.33	885719
2020-12-23	42.66	42.82	42.49	42.52	850067
2020-12-24	42.49	42.77	42.40	42.76	425669
2020-12-28	43.06	43.08	42.51	42.65	571455
2020-12-29	42.80	43.05	42.66	42.69	845739
2020-12-30	42.68	43.07	42.68	42.78	736210
2020-12-31	42.74	42.98	42.70	42.80	732560
2021-01-04	43.18	43.22	42.71	43.00	1648147
2021-01-05	43.14	44.17	43.14	44.08	1787148
2021-01-06	43.99	44.17	43.82	44.03	1640304
2021-01-07	43.91	43.95	43.27	43.52	1526981
2021-01-08	43.64	43.87	43.26	43.53	1394450
2021-01-11	43.35	43.44	42.92	43.15	753750
2021-01-12	43.03	43.25	42.82	43.22	786391
2021-01-13	43.20	43.42	43.10	43.20	812248
2021-01-14	43.20	43.68	43.20	43.47	710100
2021-01-15	43.50	43.93	43.31	43.89	976949
2021-01-19	44.06	44.06	43.38	43.43	1003648
2021-01-20	43.51	43.67	43.31	43.61	716683
2021-01-21	43.64	43.92	43.44	43.50	872306
2021-01-22	43.40	43.41	43.00	43.03	752235
2021-01-25	43.00	43.62	42.87	43.32	1061595
2021-01-26	43.33	43.68	43.20	43.65	1064049
2021-01-27	43.42	43.60	42.94	43.06	1403834
2021-01-28	43.04	43.55	42.95	43.20	1909525
2021-01-29	43.12	43.26	42.38	42.40	1692667
2021-02-01	42.61	42.70	42.34	42.38	1229086
2021-02-02	42.51	43.09	42.51	43.05	859101
2021-02-03	43.14	43.19	42.77	42.89	867137
2021-02-04	43.04	43.78	43.04	43.73	1171897
2021-02-05	43.93	43.93	43.39	43.43	1378513
2021-02-08	43.61	43.75	43.53	43.65	1080298
2021-02-09	43.70	43.78	43.52	43.63	1142818
2021-02-10	43.79	43.80	43.55	43.77	999102
2021-02-11	43.86	43.98	43.54	43.58	953837
2021-02-12	43.26	43.71	43.22	43.67	626401
2021-02-16	43.81	43.97	43.65	43.73	754732
2021-02-17	43.57	44.11	43.49	44.02	1116280
2021-02-18	43.94	44.04	43.66	43.94	884257
2021-02-19	44.25	44.25	43.47	43.54	1108808
2021-02-22	43.65	43.70	43.45	43.58	1156596
2021-02-23	43.71	43.83	43.26	43.65	1473357
2021-02-24	43.52	43.99	43.36	43.79	1293298
2021-02-25	43.79	44.07	43.56	43.59	1190900
2021-02-26	43.59	43.68	42.75	42.76	1662527
2021-03-01	43.24	43.65	43.13	43.46	1154250
2021-03-02	43.46	44.17	43.46	43.97	1875681
2021-03-03	43.90	44.16	43.57	43.90	1218630
2021-03-04	44.03	44.52	43.86	43.96	2260580
2021-03-05	44.15	45.11	44.11	45.00	2712109
2021-03-08	45.04	45.80	44.71	45.58	2034943
2021-03-09	45.96	46.09	45.60	45.60	1876239
2021-03-10	46.00	46.20	45.65	46.11	1336973
2021-03-11	46.25	46.40	45.96	45.29	3495778
2021-03-12	45.30	45.44	44.98	45.39	1306230
2021-03-15	45.50	45.66	44.63	44.82	2058311
2021-03-16	44.82	45.01	44.66	44.87	3010418
2021-03-17	44.93	45.52	44.60	45.44	3062906
2021-03-18	45.32	45.79	45.30	45.38	1366530
2021-03-19	45.44	45.58	44.99	45.36	1470576
2021-03-22	45.42	46.07	45.32	46.03	1488850
2021-03-23	45.89	46.05	45.69	45.76	4848229
2021-03-24	45.77	45.96	45.55	45.71	1115092
2021-03-25	45.72	45.80	45.53	45.61	995071
2021-03-26	45.59	45.83	45.46	45.74	922750
2021-03-29	45.69	45.91	45.53	45.87	3396738
2021-03-30	45.84	45.84	45.39	45.58	843990
2021-03-31	45.55	45.65	45.12	45.14	1741843
2021-04-01	45.29	45.60	45.01	45.60	975653
2021-04-05	45.60	46.13	45.60	45.86	896809
2021-04-06	45.96	46.04	45.77	45.89	684435
2021-04-07	45.91	45.94	45.68	45.93	851312
2021-04-08	46.12	46.13	45.73	45.97	1000977
2021-04-09	45.99	46.22	45.86	46.22	1402929
2021-04-12	46.25	46.34	46.03	46.12	925623
2021-04-13	46.00	46.46	45.97	46.37	1063486
2021-04-14	46.41	46.44	46.15	46.25	2053906
2021-04-15	46.31	46.49	46.28	46.42	802700
2021-04-16	46.61	46.63	46.33	46.46	2414000
2021-04-19	46.60	46.75	46.34	46.40	1407258
2021-04-20	46.28	46.54	46.22	46.33	1393649
2021-04-21	46.38	46.83	46.28	46.78	860987
2021-04-22	46.78	46.88	46.49	46.51	1041596
2021-04-23	46.49	46.65	46.25	46.59	5003794
2021-04-26	46.72	46.82	46.51	46.63	993185
2021-04-27	46.75	46.75	46.49	46.54	1030421
2021-04-28	46.57	46.95	46.55	46.86	1219167
2021-04-29	47.20	47.55	47.04	47.27	843176
2021-04-30	47.30	47.47	47.12	47.25	997912
2021-05-03	47.45	47.63	47.29	47.44	887400
2021-05-04	47.45	47.61	47.28	47.59	848151
2021-05-05	47.60	48.00	47.59	48.00	742586
2021-05-06	48.05	48.46	47.98	48.45	920828
2021-05-07	48.34	48.81	48.34	48.71	942513
2021-05-10	48.98	49.43	48.98	49.15	1149852
2021-05-11	49.03	49.09	48.59	48.74	1385132
2021-05-12	48.73	48.85	48.38	48.38	1026498
2021-05-13	48.19	48.77	48.19	48.64	1032247
2021-05-14	48.93	48.99	48.76	48.91	1387989
2021-05-17	49.09	49.18	48.93	49.03	1572030
2021-05-18	48.93	49.31	48.67	49.25	2184774
2021-05-19	48.98	49.22	48.56	49.00	2674894
2021-05-20	49.13	49.69	49.03	49.62	1057578
2021-05-21	49.78	49.86	49.44	49.53	2719203
2021-05-24	49.60	49.75	49.41	49.58	655933
2021-05-25	49.56	49.71	49.24	49.58	1236207
2021-05-26	49.49	49.76	49.37	49.68	1099395
2021-05-27	49.76	50.09	49.57	49.71	1543059
2021-05-28	49.65	49.96	49.61	49.72	1013808
2021-06-01	50.00	50.35	49.96	50.08	1203894
2021-06-02	50.23	50.37	50.09	50.33	976133
2021-06-03	50.06	50.35	50.06	50.16	1077353
2021-06-04	50.30	50.60	50.29	50.55	793767
2021-06-07	50.76	50.85	50.57	50.78	818803
2021-06-08	50.79	50.89	50.63	50.67	790218
2021-06-09	50.77	50.87	50.54	50.58	801723
2021-06-10	50.67	50.90	50.62	50.75	677539
2021-06-11	50.75	50.87	50.63	50.00	3667865
2021-06-14	50.00	50.14	49.71	50.08	1624883
2021-06-15	50.16	50.46	49.96	50.36	1272483
2021-06-16	50.42	50.45	49.87	49.88	952732
2021-06-17	49.67	49.72	49.36	49.47	1763092
2021-06-18	49.26	49.26	48.73	49.00	2447079
2021-06-21	49.03	49.57	49.03	49.53	842703
2021-06-22	49.41	49.73	49.17	49.67	1660554
2021-06-23	49.75	49.75	49.31	49.32	872895
2021-06-24	49.32	49.48	49.07	49.24	716396
2021-06-25	49.14	49.40	49.14	49.36	643073
2021-06-28	49.26	49.39	49.10	49.21	1049147
2021-06-29	49.18	49.45	49.18	49.29	1463572
2021-06-30	49.37	49.43	49.07	49.32	1010708
2021-07-01	49.43	49.73	49.37	49.54	515669
2021-07-02	49.55	49.74	49.29	49.70	658619
2021-07-06	49.63	49.63	49.14	49.38	622907
2021-07-07	49.49	49.66	49.39	49.60	806654
2021-07-08	49.30	49.59	49.07	49.42	927360
2021-07-09	49.51	49.84	49.50	49.80	736114
2021-07-12	49.83	49.97	49.68	49.81	728805
2021-07-13	49.81	50.06	49.62	49.83	1036166
2021-07-14	49.96	50.12	49.67	49.86	938905
2021-07-15	49.43	49.54	49.21	49.45	1361811
2021-07-16	49.51	49.74	49.33	49.46	803408
2021-07-19	48.90	48.94	48.12	48.52	1100420
2021-07-20	48.58	48.90	48.33	48.84	916312
2021-07-21	49.00	49.25	48.94	49.10	999004
2021-07-22	49.20	49.25	48.74	49.06	789222
2021-07-23	49.13	49.39	49.02	49.31	638234
2021-07-26	49.26	49.35	49.09	49.31	952585
2021-07-27	49.22	49.62	49.04	49.30	692001
2021-07-28	49.29	49.42	49.13	49.35	898380
2021-07-29	49.52	49.73	49.46	49.60	1234279
2021-07-30	49.66	50.20	49.58	49.91	1520147
2021-08-02	49.97	50.09	49.48	49.72	598569
2021-08-03	49.74	50.09	49.71	49.91	931877
2021-08-04	49.98	50.12	49.71	49.72	877500
2021-08-05	50.03	50.90	50.03	50.52	1588193
2021-08-06	50.69	50.94	50.60	50.75	1489292
2021-08-09	50.86	50.95	50.27	50.37	1183252
2021-08-10	50.40	50.79	50.37	50.72	1312460
2021-08-11	50.91	51.01	50.77	50.90	1023064
2021-08-12	50.90	51.02	50.76	50.91	755174
2021-08-13	50.89	51.18	50.81	51.12	572921
2021-08-16	50.99	51.26	50.89	51.25	770529
2021-08-17	51.05	51.29	50.96	51.24	1474067
2021-08-18	51.25	51.39	50.99	51.06	1868411
2021-08-19	50.67	50.67	50.25	50.47	1874523
2021-08-20	50.45	50.78	50.20	50.77	896880
2021-08-23	51.06	51.33	50.87	51.30	1099810
2021-08-24	51.31	51.55	51.11	51.40	1052294
2021-08-25	51.30	51.43	51.23	51.36	681636
2021-08-26	51.30	51.37	51.07	51.07	643892
2021-08-27	51.15	51.57	51.05	51.50	683832
2021-08-30	51.50	51.99	51.50	51.85	1673542
2021-08-31	51.91	52.70	51.77	52.12	1947322
2021-09-01	52.39	52.43	52.15	52.26	592421
2021-09-02	52.37	52.56	52.30	52.55	624780
2021-09-03	52.60	52.66	52.44	52.49	596449
2021-09-07	52.30	52.47	52.11	52.17	626101
2021-09-08	52.07	52.89	52.07	52.77	1111193
2021-09-09	52.66	52.91	52.48	52.71	3148332
2021-09-10	52.94	53.00	52.50	52.51	867478
2021-09-13	52.78	52.97	52.54	51.99	1636974
2021-09-14	52.17	52.20	51.28	51.30	3296427
2021-09-15	51.32	51.42	50.76	51.33	1729476
2021-09-16	51.19	51.38	50.80	51.24	806103
2021-09-17	50.91	51.20	50.63	50.73	956716
2021-09-20	50.22	50.53	49.86	50.26	1237082
2021-09-21	50.48	50.95	50.45	50.66	1227955
2021-09-22	50.73	51.12	50.65	50.79	974385
2021-09-23	51.00	51.53	51.00	51.23	571349
2021-09-24	51.05	51.18	50.84	51.13	663227
2021-09-27	51.14	51.19	50.79	50.89	899136
2021-09-28	50.63	50.69	49.89	50.01	1367393
2021-09-29	49.95	50.07	49.50	49.57	960471
2021-09-30	49.77	50.35	49.59	50.06	1790621
2021-10-01	50.09	50.23	49.74	50.04	871628
2021-10-04	50.13	50.40	49.94	50.14	696924
2021-10-05	50.17	50.42	49.91	50.21	741069
2021-10-06	50.01	50.23	49.70	50.20	949459
2021-10-07	50.32	50.70	50.29	50.63	815056
2021-10-08	50.79	50.83	50.48	50.68	800446
2021-10-11	50.69	50.98	50.60	50.61	454997
2021-10-12	50.71	50.73	50.30	50.52	980200
2021-10-13	50.59	50.95	50.50	50.95	910924
2021-10-14	51.30	51.88	51.29	51.54	934056
2021-10-15	51.57	51.86	51.32	51.38	993603
2021-10-18	51.19	51.25	50.91	51.12	920005
2021-10-19	51.27	51.35	50.93	51.22	576043
2021-10-20	51.22	51.43	51.17	51.27	882506
2021-10-21	51.27	51.31	50.84	50.86	735540
2021-10-22	50.98	51.19	50.88	51.08	629439
2021-10-25	51.10	51.35	50.71	51.01	1083710
2021-10-26	51.09	51.34	50.93	51.06	663658
2021-10-27	51.18	51.25	50.89	50.98	827431
2021-10-28	51.18	51.63	51.13	51.57	974125
2021-10-29	51.36	51.58	51.22	51.47	856811
2021-11-01	51.63	51.91	51.51	51.89	918054
2021-11-02	51.82	52.00	51.47	51.51	904631
2021-11-03	51.42	51.64	51.30	51.60	814869
2021-11-04	51.71	51.83	51.43	51.68	1221185
2021-11-05	51.80	52.02	50.81	50.84	1463364
2021-11-08	50.81	51.08	50.62	51.06	1201359
2021-11-09	51.04	51.41	50.99	51.32	693882
2021-11-10	51.28	51.70	51.19	51.28	811467
2021-11-11	51.11	51.30	50.71	50.89	687372
2021-11-12	51.00	51.10	50.75	50.93	684930
2021-11-15	51.08	51.34	50.85	51.31	994380
2021-11-16	51.33	51.47	50.92	50.96	891120
2021-11-17	50.76	51.03	50.68	51.03	779407
2021-11-18	50.93	51.08	50.81	51.06	628401
2021-11-19	51.16	51.16	50.79	51.16	991226
2021-11-22	51.09	51.41	50.99	51.00	1040028
2021-11-23	50.87	51.24	50.73	51.21	1242505
2021-11-24	51.03	51.40	50.84	51.39	682437
2021-11-26	50.74	51.08	50.32	50.57	834455
2021-11-29	50.77	50.93	50.62	50.83	752976
2021-11-30	50.71	50.80	50.18	50.37	1157590
2021-12-01	50.61	51.24	50.24	50.25	958098
2021-12-02	50.15	51.34	50.15	51.17	1148095
2021-12-03	51.26	51.47	51.13	51.29	877844
2021-12-06	51.59	51.93	51.52	51.90	1132683
2021-12-07	52.22	52.50	52.05	52.31	977347
2021-12-08	52.29	52.38	51.72	51.92	946689
2021-12-09	51.74	51.77	51.40	51.53	795946
2021-12-10	51.68	51.74	51.50	51.70	711073
2021-12-13	51.62	51.63	51.13	50.63	3393506
2021-12-14	50.36	50.82	49.91	50.18	1859724
2021-12-15	50.02	50.59	50.02	50.55	1079506
2021-12-16	50.71	51.13	50.60	50.96	1538600
2021-12-17	50.42	51.32	50.30	50.98	1364634
2021-12-20	50.58	50.89	50.16	50.78	1553454
2021-12-21	51.01	51.17	50.79	51.00	1703993
2021-12-22	50.97	51.32	50.84	51.28	735769
2021-12-23	51.32	51.49	51.13	51.30	691788
2021-12-27	51.35	51.79	51.11	51.76	434452
2021-12-28	51.75	51.89	51.53	51.67	552236
2021-12-29	51.52	51.57	51.31	51.52	656397
2021-12-30	51.50	51.80	51.37	51.70	697727
2021-12-31	51.75	52.20	51.75	52.04	712777
2022-01-03	52.05	52.27	51.95	52.12	516312
2022-01-04	52.23	52.30	51.82	51.84	911160
2022-01-05	51.86	52.26	51.53	51.75	1078111
2022-01-06	51.87	52.11	51.68	51.88	910907
2022-01-07	51.84	52.17	51.69	52.15	964860
2022-01-10	52.08	52.08	51.67	51.87	719837
2022-01-11	51.91	52.22	51.62	52.18	639960
2022-01-12	52.31	52.53	52.25	52.53	1157878
2022-01-13	52.76	53.13	52.71	52.89	985116
2022-01-14	52.87	53.07	52.72	52.93	879674
2022-01-18	53.31	53.34	52.81	53.23	978184
2022-01-19	53.40	53.41	52.85	53.00	1013919
2022-01-20	53.00	53.27	52.50	52.51	932537
2022-01-21	52.33	52.42	51.88	51.96	1962234
2022-01-24	51.37	51.58	50.63	51.40	1733414
2022-01-25	51.07	52.09	50.79	51.77	1375766
2022-01-26	52.06	52.42	51.31	51.49	1851042
2022-01-27	51.63	52.11	51.40	51.46	1550314
2022-01-28	51.29	52.06	51.19	52.03	970155
2022-01-31	51.86	52.44	51.86	52.26	1152253
2022-02-01	52.23	52.26	51.90	52.20	1499840
2022-02-02	52.30	52.82	52.30	52.76	1275472
2022-02-03	52.59	53.36	52.56	53.17	1446749
2022-02-04	52.97	53.47	52.80	53.24	1098739
2022-02-07	53.55	53.55	52.85	52.92	1445452
2022-02-08	52.99	52.99	52.42	52.45	1222834
2022-02-09	52.65	52.74	52.53	52.72	1426492
2022-02-10	52.52	52.84	52.16	52.24	819234
2022-02-11	52.19	52.67	52.13	52.30	925576
2022-02-14	52.13	52.30	51.67	52.20	2081484
2022-02-15	52.43	52.48	52.17	52.29	1049147
2022-02-16	52.29	52.60	52.17	52.43	1187962
2022-02-17	52.28	52.78	52.21	52.56	876361
2022-02-18	52.57	52.92	52.24	52.28	979505
2022-02-22	52.09	52.30	51.67	52.03	2085600
2022-02-23	52.32	52.47	51.67	51.73	1043301
2022-02-24	50.85	52.32	50.68	52.15	2411073
2022-02-25	52.37	52.95	52.16	52.86	2801810
2022-02-28	52.55	52.95	52.31	52.53	1976856
2022-03-01	52.53	52.96	52.40	52.61	1782594
2022-03-02	52.84	54.02	52.84	53.97	1701160
2022-03-03	53.99	54.88	53.92	54.71	2436252
2022-03-04	54.20	55.96	54.15	55.91	1877676
2022-03-07	55.64	56.33	55.45	55.54	2016469
2022-03-08	55.42	55.58	53.61	53.65	2716317
2022-03-09	53.92	54.39	53.38	54.02	3154708
2022-03-10	53.89	54.45	53.67	54.30	1184033
2022-03-11	54.56	55.43	54.46	54.49	4237373
2022-03-14	53.90	54.45	52.97	53.05	3531824
2022-03-15	53.13	53.22	52.58	53.05	1237369
2022-03-16	53.02	53.65	52.80	53.63	1139297
2022-03-17	53.86	54.11	53.71	54.04	1228547
2022-03-18	53.99	54.08	53.45	53.91	1466863
2022-03-21	54.11	54.38	53.93	54.04	1002736
2022-03-22	54.15	54.16	53.77	53.97	935237
2022-03-23	54.04	54.11	53.82	53.83	765335
2022-03-24	53.98	54.17	53.78	54.05	766842
2022-03-25	54.32	54.59	54.08	54.51	1446463
2022-03-28	54.40	54.64	53.94	54.61	966238
2022-03-29	54.65	54.91	54.35	54.54	1539143
2022-03-30	54.64	54.91	54.56	54.87	1077176
2022-03-31	54.92	55.70	54.81	55.46	1236257
2022-04-01	55.56	56.14	55.30	56.13	1201968
2022-04-04	56.13	56.18	55.79	56.11	1029198
2022-04-05	56.36	57.53	56.35	57.11	1600424
2022-04-06	56.95	57.77	56.83	57.56	1451328
2022-04-07	57.52	58.06	57.26	57.96	1529767
2022-04-08	57.88	58.48	57.71	58.25	1205297
2022-04-11	58.16	58.51	57.71	57.91	1354882
2022-04-12	58.19	58.29	57.59	57.65	1359326
2022-04-13	57.49	58.08	57.46	57.97	1012068
2022-04-14	58.10	58.54	57.94	58.20	1020131
2022-04-18	58.05	58.72	57.88	57.94	939114
2022-04-19	57.87	58.16	57.74	58.04	725321
2022-04-20	58.43	59.34	58.21	59.02	1165939
2022-04-21	59.02	59.22	58.10	58.16	1065678
2022-04-22	57.76	57.76	56.71	56.89	1403995
2022-04-25	56.55	56.69	55.33	56.24	1487171
2022-04-26	55.71	56.24	55.12	55.16	1424803
2022-04-27	55.00	55.31	54.63	54.80	1416026
2022-04-28	54.63	55.00	54.46	54.74	4899972
2022-04-29	54.73	54.78	53.08	53.17	3470028
2022-05-02	53.24	53.34	52.21	52.94	3410256
2022-05-03	53.08	53.80	52.92	53.46	1633806
2022-05-04	53.52	54.64	53.24	54.50	1814657
2022-05-05	54.80	55.18	53.50	53.79	1138968
2022-05-06	53.63	54.15	53.32	53.91	1370402
2022-05-09	53.51	54.25	53.07	53.80	1665884
2022-05-10	53.81	54.27	52.69	52.97	1768382
2022-05-11	53.19	53.63	52.40	52.47	1367160
2022-05-12	52.34	52.53	51.43	52.06	1787191
2022-05-13	52.23	53.04	52.01	52.91	1166947
2022-05-16	52.90	54.07	52.80	53.82	1248062
2022-05-17	53.93	54.14	53.52	53.77	1281686
2022-05-18	53.59	53.62	52.85	53.03	865446
2022-05-19	52.80	53.02	52.34	52.38	1572936
2022-05-20	52.60	52.67	51.97	52.65	1679845
2022-05-23	53.03	53.66	52.81	53.35	820684
2022-05-24	53.08	53.50	52.89	53.37	1960449
2022-05-25	53.40	53.67	53.02	53.51	1121799
2022-05-26	53.59	53.82	53.40	53.54	1026781
2022-05-27	53.60	54.17	53.40	54.10	1030481
2022-05-31	54.65	54.95	54.20	54.45	1534178
2022-06-01	54.50	54.65	54.12	54.21	1099296
2022-06-02	54.37	54.87	53.96	54.83	887100
2022-06-03	54.73	54.89	54.37	54.47	629709
2022-06-06	54.52	54.87	54.26	54.26	644672
2022-06-07	54.16	55.13	54.11	55.11	928741
2022-06-08	55.00	55.00	54.02	54.20	1248089
2022-06-09	54.08	54.38	53.24	53.25	1925089
2022-06-10	52.69	52.78	52.32	52.52	1043267
2022-06-13	51.90	52.05	51.06	50.48	3781421
2022-06-14	50.46	50.46	48.87	48.97	4006514
2022-06-15	49.15	49.66	48.63	49.49	2014355
2022-06-16	48.92	48.96	47.49	47.52	1873178
2022-06-17	47.44	47.86	47.25	47.57	2171505
2022-06-21	48.20	48.65	48.02	48.46	1723750
2022-06-22	47.96	48.51	47.70	47.99	1686513
2022-06-23	47.75	48.27	47.65	47.87	1803730
2022-06-24	48.24	49.09	48.10	49.08	1348309
2022-06-27	49.10	49.48	48.90	49.32	1128677
2022-06-28	49.59	49.83	48.94	48.98	1259547
2022-06-29	49.07	49.34	48.87	49.21	1313188
2022-06-30	48.82	49.33	48.68	49.18	1188307
2022-07-01	49.18	50.04	48.95	49.85	1285819
2022-07-05	49.10	49.25	47.77	48.89	1269612
2022-07-06	48.87	49.08	48.63	48.96	901478
2022-07-07	49.28	49.41	48.89	49.19	748510
2022-07-08	49.11	49.44	48.82	49.03	905102
2022-07-11	48.83	49.05	48.66	48.77	868548
2022-07-12	48.72	49.00	48.52	48.79	1084314
2022-07-13	48.74	49.67	48.58	49.54	1864185
2022-07-14	48.64	49.10	48.24	48.84	1403312
2022-07-15	49.32	49.38	48.69	48.79	1052713
2022-07-18	49.09	49.35	48.67	48.81	918926
2022-07-19	49.19	49.55	49.04	49.43	808807
2022-07-20	49.51	49.61	49.05	49.14	844674
2022-07-21	48.84	49.19	48.75	48.99	1076942
2022-07-22	48.89	49.21	48.64	49.11	1289733
2022-07-25	49.23	49.53	49.01	49.22	1280845
2022-07-26	49.07	49.35	48.87	49.18	942242
2022-07-27	49.34	49.67	49.11	49.46	984755
2022-07-28	49.44	50.30	49.40	50.19	956012
2022-07-29	50.23	50.71	50.17	50.53	926568
2022-08-01	50.46	50.56	50.17	50.45	691262
2022-08-02	50.40	50.45	49.73	49.78	908672
2022-08-03	49.85	49.99	49.33	49.58	934751
2022-08-04	49.67	50.28	49.40	49.79	978786
2022-08-05	49.50	49.77	48.69	49.27	1471680
2022-08-08	49.58	49.95	49.26	49.51	1160002
2022-08-09	49.56	49.78	49.34	49.68	1141157
2022-08-10	50.05	50.51	50.02	50.43	901059
2022-08-11	50.77	50.95	50.26	50.32	1112448
2022-08-12	50.37	50.51	49.94	50.48	1312363
2022-08-15	50.00	50.24	49.74	50.22	970738
2022-08-16	50.32	51.11	50.22	51.06	856222
2022-08-17	50.77	50.93	50.53	50.75	779808
2022-08-18	50.75	50.83	50.40	50.57	1538262
2022-08-19	50.40	50.83	50.35	50.81	619666
2022-08-22	50.70	50.76	49.97	50.18	887613
2022-08-23	50.21	50.44	49.90	50.31	1008689
2022-08-24	50.27	50.44	49.86	50.11	1139769
2022-08-25	50.12	50.45	49.79	50.38	722252
2022-08-26	50.43	50.50	49.55	49.59	820747
2022-08-29	49.42	49.84	49.23	49.68	888776
2022-08-30	49.73	49.84	48.73	48.80	1353366
2022-08-31	48.67	48.91	48.19	48.20	972745
2022-09-01	48.03	48.31	47.81	48.23	1042053
2022-09-02	48.48	48.98	48.16	48.38	922831
2022-09-06	48.46	48.56	47.68	47.72	1274096
2022-09-07	47.72	48.27	47.59	48.20	1445657
2022-09-08	48.07	48.16	47.60	48.07	1022409
2022-09-09	48.48	48.94	48.36	48.91	2501364
2022-09-12	49.20	49.68	49.04	49.50	1550614
2022-09-13	48.90	49.03	47.45	46.75	3983192
2022-09-14	46.78	46.82	46.34	46.38	1589768
2022-09-15	46.38	46.96	46.13	46.55	1461036
2022-09-16	46.16	47.00	46.12	46.94	1313418
2022-09-19	46.54	47.27	46.44	47.24	1206105
2022-09-20	46.87	46.87	46.16	46.27	1407515
2022-09-21	46.30	46.64	45.91	45.92	1366146
2022-09-22	45.83	46.42	45.71	46.23	1224752
2022-09-23	45.84	45.85	45.07	45.24	1378238
2022-09-26	44.89	45.05	44.02	44.37	1517287
2022-09-27	44.59	44.89	43.96	44.01	1393447
2022-09-28	44.04	44.73	43.79	44.54	2168307
2022-09-29	44.30	44.36	42.80	42.86	2119428
2022-09-30	42.88	42.93	41.89	41.94	1960482
2022-10-03	42.52	44.19	42.47	44.06	1801449
2022-10-04	44.21	45.03	44.21	45.00	1659910
2022-10-05	44.40	44.45	43.47	43.99	1192278
2022-10-06	43.76	43.76	42.36	42.38	1415479
2022-10-07	42.37	42.66	41.86	42.00	1425690
2022-10-10	42.13	42.30	41.47	41.53	882992
2022-10-11	41.50	42.17	41.22	41.46	1389610
2022-10-12	41.42	41.84	40.76	40.77	1422143
2022-10-13	40.11	42.92	39.88	42.80	2222080
2022-10-14	42.92	43.04	41.79	41.83	1448751
2022-10-17	42.48	43.47	42.42	42.91	1386606
2022-10-18	43.39	43.59	42.83	43.40	1449594
2022-10-19	43.20	43.20	42.68	42.96	860843
2022-10-20	43.14	43.81	42.48	42.55	1479304
2022-10-21	42.45	43.43	42.30	43.20	1385426
2022-10-24	43.34	43.49	42.78	43.30	1229173
2022-10-25	43.37	44.01	43.27	43.93	1120200
2022-10-26	44.13	44.75	43.91	44.38	1726295
2022-10-27	44.49	45.17	44.45	44.77	1487938
2022-10-28	44.64	45.53	44.56	45.47	1642427
2022-10-31	44.97	45.25	44.70	45.10	1360783
2022-11-01	45.51	45.69	44.99	45.19	2026744
2022-11-02	45.43	45.99	45.02	45.04	2310981
2022-11-03	44.51	45.37	44.31	45.11	2052090
2022-11-04	45.95	46.17	45.21	45.86	1713006
2022-11-07	45.89	45.99	45.43	45.67	1366677
2022-11-08	45.74	46.30	45.45	45.75	1138638
2022-11-09	45.50	46.01	45.24	45.30	4186518
2022-11-10	46.22	46.92	46.13	46.87	1475554
2022-11-11	47.05	47.20	46.48	47.17	883369
2022-11-14	47.25	47.48	47.00	47.02	939322
2022-11-15	47.19	47.40	46.54	46.65	1260905
2022-11-16	46.65	47.12	46.65	46.77	883404
2022-11-17	46.38	46.57	46.14	46.51	1180738
2022-11-18	46.74	47.40	46.55	47.34	1328394
2022-11-21	47.43	47.50	47.04	47.13	930878
2022-11-22	47.38	47.45	46.86	47.38	903053
2022-11-23	47.21	47.66	47.16	47.66	967024
2022-11-25	47.85	48.09	47.70	48.03	432270
2022-11-28	47.63	47.91	47.29	47.46	1260140
2022-11-29	47.34	47.41	46.80	47.11	777648
2022-11-30	47.41	47.74	46.81	47.64	1174189
2022-12-01	47.92	47.96	47.45	47.54	1288000
2022-12-02	47.20	47.44	46.97	47.27	916808
2022-12-05	47.31	47.63	46.95	47.06	1682971
2022-12-06	46.94	47.19	46.58	46.69	930043
2022-12-07	46.66	46.90	46.51	46.62	1005222
2022-12-08	46.73	46.93	46.55	46.66	924679
2022-12-09	46.55	46.87	46.37	46.40	2940921
2022-12-12	46.13	46.51	46.07	46.36	1201038
2022-12-13	46.92	47.16	46.49	45.87	4275485
2022-12-14	45.83	46.16	45.43	45.55	1610004
2022-12-15	45.20	45.36	44.31	44.43	1866755
2022-12-16	43.97	44.18	43.55	44.13	7042520
2022-12-19	44.31	44.44	43.58	43.71	5882395
2022-12-20	43.70	44.01	43.39	43.79	1141742
2022-12-21	44.00	44.20	43.89	44.04	7919809
2022-12-22	43.80	43.91	43.41	43.88	1192872
2022-12-23	43.80	44.20	43.68	44.16	827468
2022-12-27	44.19	44.39	44.08	44.26	736101
2022-12-28	44.19	44.45	43.39	43.39	1065044
2022-12-29	43.66	44.30	43.50	44.12	1231585
2022-12-30	44.00	44.35	43.65	43.95	1167757
2023-01-03	43.74	44.07	43.41	44.06	1113823
2023-01-04	44.55	45.08	44.28	44.93	1586246
2023-01-05	44.79	44.84	44.41	44.77	1118892
2023-01-06	45.17	45.86	44.97	45.84	1303896
2023-01-09	45.97	46.27	45.66	45.84	1168192
2023-01-10	45.88	45.88	45.49	45.77	767732
2023-01-11	45.89	46.05	45.26	45.56	1106973
2023-01-12	45.76	46.45	45.50	46.42	1477505
2023-01-13	46.14	46.78	46.07	46.66	1211193
2023-01-17	46.91	47.35	46.84	47.00	1388401
2023-01-18	47.09	47.17	46.22	46.32	1140549
2023-01-19	46.18	46.45	45.89	46.14	2825660
2023-01-20	46.19	46.70	45.85	46.70	937768
2023-01-23	46.39	46.62	45.98	46.22	1383221
2023-01-24	46.28	46.71	45.87	46.27	1166740
2023-01-25	46.29	46.56	45.97	46.47	928930
2023-01-26	46.66	46.91	46.53	46.90	703993
2023-01-27	46.71	46.93	46.53	46.82	828020
2023-01-30	46.68	47.22	46.66	46.94	1224658
2023-01-31	46.97	47.31	46.79	47.30	1199394
2023-02-01	47.16	47.77	46.93	47.60	1263153
2023-02-02	47.48	47.48	45.97	46.12	1600319
2023-02-03	45.67	46.20	45.60	46.09	1427649
2023-02-06	45.91	46.11	45.64	45.98	918339
2023-02-07	45.84	46.05	45.52	45.67	1387494
2023-02-08	45.62	45.77	45.48	45.59	1007944
2023-02-09	45.78	45.87	44.92	45.06	1356370
2023-02-10	45.36	45.73	45.15	45.59	989185
2023-02-13	45.55	45.94	45.55	45.83	780754
2023-02-14	45.94	46.11	45.54	45.83	931632
2023-02-15	45.55	45.63	45.32	45.61	872372
2023-02-16	45.31	45.57	44.87	45.32	1349770
2023-02-17	45.29	45.88	45.20	45.83	975160
2023-02-21	45.60	45.83	45.01	45.14	905517
2023-02-22	45.31	45.39	44.86	44.95	783458
2023-02-23	45.07	45.21	44.55	44.92	931921
2023-02-24	44.50	44.54	44.05	44.45	851694
2023-02-27	44.58	44.98	44.47	44.49	647303
2023-02-28	44.41	44.41	44.12	44.25	1005918
2023-03-01	44.26	44.57	44.13	44.28	825608
2023-03-02	44.16	44.40	43.84	44.02	813040
2023-03-03	44.02	44.63	44.00	44.52	1161202
2023-03-06	44.52	44.79	44.47	44.56	729007
2023-03-07	44.46	44.59	43.91	44.01	1280819
2023-03-08	43.93	44.15	43.76	43.92	899524
2023-03-09	43.95	44.14	43.37	43.40	1020169
2023-03-10	43.52	43.62	43.05	43.20	1481098
2023-03-13	43.22	44.05	43.00	43.03	2060998
2023-03-14	43.12	43.39	42.76	43.29	4477936
2023-03-15	42.63	43.61	42.39	43.41	2348925
2023-03-16	43.40	43.63	42.90	43.62	1489538
2023-03-17	43.68	43.81	43.35	43.68	1337301
2023-03-20	44.00	44.52	43.92	44.45	1206435
2023-03-21	44.52	44.77	44.01	44.16	981596
2023-03-22	44.15	44.40	43.83	43.83	1555115
2023-03-23	44.02	44.36	43.75	43.93	1731511
2023-03-24	43.68	44.31	43.68	44.24	1256533
2023-03-27	44.40	44.51	44.23	44.43	1096287
2023-03-28	44.36	44.64	44.26	44.42	966727
2023-03-29	44.63	44.73	44.53	44.66	859446
2023-03-30	44.77	45.07	44.72	45.06	997057
2023-03-31	45.08	45.26	44.71	44.79	1750340
2023-04-03	44.91	45.46	44.76	45.34	1178870
2023-04-04	45.17	46.36	45.17	46.33	1506725
2023-04-05	46.43	46.97	46.36	46.96	1936504
2023-04-06	46.81	47.02	46.47	46.70	1228228
2023-04-10	46.30	46.59	45.62	46.57	1228340
2023-04-11	46.62	47.26	46.58	46.87	1386235
2023-04-12	46.85	47.27	46.85	47.03	953047
2023-04-13	47.18	48.08	47.18	48.07	1303618
2023-04-14	48.06	48.20	47.49	47.55	1370951
2023-04-17	47.66	47.87	47.48	47.85	963171
2023-04-18	47.87	48.01	47.59	47.62	724942
2023-04-19	47.49	47.67	47.39	47.41	660213
2023-04-20	47.05	47.55	46.99	47.43	1203412
2023-04-21	47.49	47.65	47.27	47.59	1313369
2023-04-24	47.45	47.88	47.45	47.62	1064442
2023-04-25	47.31	47.50	47.24	47.43	1291261
2023-04-26	47.48	47.86	47.24	47.24	1357133
2023-04-27	47.31	47.98	47.31	47.97	1089875
2023-04-28	47.73	48.21	47.71	48.07	960906
2023-05-01	48.18	48.38	48.04	48.30	1423644
2023-05-02	48.09	48.29	47.65	47.96	1045174
2023-05-03	48.09	48.27	47.80	47.97	1298260
2023-05-04	47.81	47.96	47.22	47.60	1488711
2023-05-05	47.85	48.16	47.59	48.13	1145570
2023-05-08	48.17	48.24	47.77	48.03	915883
2023-05-09	47.89	48.10	47.78	47.86	763307
2023-05-10	48.02	48.19	47.54	47.94	953608
2023-05-11	47.64	47.81	47.45	47.64	655785
2023-05-12	47.65	47.74	47.12	47.34	935041
2023-05-15	47.48	47.64	47.23	47.48	802270
2023-05-16	47.30	47.67	47.11	47.12	981515
2023-05-17	47.12	47.27	46.57	47.00	856986
2023-05-18	46.68	46.89	46.49	46.78	686947
2023-05-19	46.78	47.24	46.78	46.95	671748
2023-05-22	46.94	46.95	46.61	46.94	461061
2023-05-23	46.69	46.89	46.44	46.56	709512
2023-05-24	46.37	46.37	45.85	45.87	1578013
2023-05-25	45.88	46.04	45.03	45.06	1706398
2023-05-26	45.09	45.48	44.94	45.44	812827
2023-05-30	45.43	45.62	45.31	45.46	663477
2023-05-31	45.26	45.41	44.99	45.10	1002652
2023-06-01	45.25	45.55	45.03	45.43	1403023
2023-06-02	45.32	45.75	44.91	45.73	1197520
2023-06-05	45.75	46.07	45.56	45.73	1284246
2023-06-06	45.50	45.80	45.40	45.68	1273128
2023-06-07	45.70	45.91	45.51	45.88	1430662
2023-06-08	45.87	46.01	45.61	46.01	1457567
2023-06-09	46.05	46.18	45.85	45.97	715404
2023-06-12	45.95	46.17	45.90	46.12	5307603
2023-06-13	46.24	46.58	46.15	45.72	4113957
2023-06-14	45.71	45.87	45.23	45.26	2242332
2023-06-15	45.20	45.49	44.92	45.41	1298702
2023-06-16	45.48	45.85	45.48	45.70	1814554
2023-06-20	45.41	45.46	45.05	45.13	933745
2023-06-21	45.01	45.30	44.68	45.09	2104351
2023-06-22	44.95	45.06	44.72	44.99	730403
2023-06-23	44.88	45.19	44.56	44.58	894861
2023-06-26	44.63	44.86	44.43	44.78	1231607
2023-06-27	44.86	44.98	44.70	44.88	1119062
2023-06-28	44.69	44.92	44.33	44.89	990928
2023-06-29	44.82	45.17	44.64	45.15	950627
2023-06-30	45.25	45.71	45.18	45.59	1043009
2023-07-03	45.50	46.02	45.50	45.93	306198
2023-07-05	45.54	45.65	45.27	45.54	1466367
2023-07-06	45.27	45.39	44.98	44.98	1230026
2023-07-07	44.81	45.14	44.69	44.83	1461598
2023-07-10	44.67	44.76	44.26	44.29	1720303
2023-07-11	44.25	44.43	44.12	44.31	1538714
2023-07-12	44.72	44.72	44.35	44.55	1041036
2023-07-13	44.69	45.19	44.55	45.07	1991085
2023-07-14	44.98	45.03	44.26	44.28	1173791
2023-07-17	44.19	44.44	43.58	43.71	2154277
2023-07-18	43.60	43.74	43.16	43.49	2321063
2023-07-19	43.80	44.04	43.68	43.89	1423640
2023-07-20	43.92	44.27	43.89	44.16	1143652
2023-07-21	44.12	44.49	44.07	44.44	1446837
2023-07-24	44.62	44.97	44.29	44.34	1142154
2023-07-25	44.29	44.34	43.54	43.85	2193275
2023-07-26	43.52	43.90	43.38	43.57	1247556
2023-07-27	43.53	43.65	43.14	43.14	1163484
2023-07-28	43.26	43.41	43.03	43.08	1066843
2023-07-31	43.19	43.53	43.12	43.22	1003211
2023-08-01	42.94	43.07	42.51	42.76	1625838
2023-08-02	42.50	42.58	42.08	42.08	1732912
2023-08-03	42.27	42.27	41.49	41.58	1297583
2023-08-04	41.65	42.42	41.49	42.03	1573099
2023-08-07	41.98	42.27	41.92	42.24	819319
2023-08-08	41.83	41.92	41.44	41.80	985859
2023-08-09	41.74	42.44	41.62	42.19	1126975
2023-08-10	42.41	42.73	42.29	42.30	867873
2023-08-11	42.24	42.40	42.13	42.23	876868
2023-08-14	42.09	42.23	41.71	41.79	819722
2023-08-15	41.58	41.68	41.14	41.20	1371025
2023-08-16	41.17	41.48	40.96	40.99	1439739
2023-08-17	41.02	41.19	40.62	40.64	2156507
2023-08-18	40.53	40.75	40.48	40.69	844321
2023-08-21	40.78	40.78	40.27	40.50	2054124
2023-08-22	40.62	40.63	40.32	40.40	1350052
2023-08-23	40.53	40.57	40.31	40.55	2510003
2023-08-24	40.41	41.46	40.36	41.37	2626249
2023-08-25	41.50	41.68	41.12	41.41	1412923
2023-08-28	41.52	42.17	41.48	42.09	1248650
2023-08-29	42.09	42.58	42.09	42.55	960719
2023-08-30	42.73	42.96	42.58	42.61	798192
2023-08-31	42.61	42.85	42.32	42.35	908490
2023-09-01	41.98	42.16	41.39	41.45	2380190
2023-09-05	41.45	41.52	41.02	41.04	1229123
2023-09-06	40.80	40.86	40.53	40.62	938713
2023-09-07	40.70	40.91	40.34	40.38	1058327
2023-09-08	40.57	40.61	40.36	40.52	900467
2023-09-11	40.81	41.13	40.64	40.96	1113094
2023-09-12	41.10	41.28	40.91	41.16	814409
2023-09-13	41.18	41.43	41.06	40.54	1038294
2023-09-14	40.82	41.09	40.67	40.99	2205760
2023-09-15	40.66	41.09	40.66	40.78	2786430
2023-09-18	40.82	40.91	40.56	40.78	1181782
2023-09-19	40.85	41.03	40.55	40.57	1344355
2023-09-20	40.75	40.96	40.54	40.55	1001796
2023-09-21	40.35	40.48	39.69	39.69	2007333
2023-09-22	39.80	40.06	39.77	39.83	1891436
2023-09-25	39.69	39.81	39.37	39.44	2060841
2023-09-26	39.25	39.28	38.51	38.51	2391505
2023-09-27	38.51	38.58	37.70	38.17	4391903
2023-09-28	38.13	38.44	37.94	38.20	1699490
2023-09-29	38.52	38.67	38.17	38.17	3182225
2023-10-02	38.09	38.21	36.47	36.63	3082273
2023-10-03	36.39	36.78	36.15	36.39	2814853
2023-10-04	36.41	36.76	36.21	36.50	2599697
2023-10-05	36.53	37.41	36.47	37.38	2908656
2023-10-06	37.16	37.55	36.54	37.32	3011857
2023-10-09	37.12	37.74	37.12	37.67	1757223
2023-10-10	37.69	38.26	37.58	38.02	2138517
2023-10-11	38.13	38.43	37.99	38.40	1979786
2023-10-12	38.33	38.46	37.56	37.87	1827299
2023-10-13	38.07	38.26	37.76	37.84	1561351
2023-10-16	37.99	38.72	37.76	38.58	2161026
2023-10-17	38.49	38.71	38.22	38.39	2207347
2023-10-18	38.13	38.17	37.40	37.40	1281341
2023-10-19	37.40	37.96	37.36	37.54	1788368
2023-10-20	37.52	37.65	36.93	36.93	1531006
2023-10-23	36.77	37.70	36.62	37.37	2096196
2023-10-24	37.54	37.76	37.34	37.54	1783433
2023-10-25	37.41	37.60	37.09	37.12	1860654
2023-10-26	36.91	37.25	36.85	37.13	1881293
2023-10-27	37.22	37.22	36.59	36.65	1919270
2023-10-30	36.91	37.42	36.84	37.28	1993338
2023-10-31	37.26	37.45	37.11	37.13	1603879
2023-11-01	37.32	37.99	37.10	37.86	2419741
2023-11-02	38.40	39.15	37.76	39.06	2213995
2023-11-03	39.50	40.03	39.18	39.88	1902377
2023-11-06	39.80	39.97	39.49	39.57	1207221
2023-11-07	39.32	39.36	38.90	38.94	1404821
2023-11-08	38.84	39.03	38.51	38.64	1267550
2023-11-09	38.80	39.03	38.56	38.65	1160277
2023-11-10	38.77	38.77	38.20	38.50	1336255
2023-11-13	38.35	38.86	38.13	38.55	1201831
2023-11-14	39.00	39.67	39.00	39.49	1572265
2023-11-15	39.62	39.76	39.46	39.50	1258315
2023-11-16	39.42	39.56	39.26	39.39	1126277
2023-11-17	39.59	39.70	39.32	39.50	1501789
2023-11-20	39.42	39.58	39.25	39.47	1346169
2023-11-21	39.43	39.73	39.28	39.37	1227284
2023-11-22	39.41	39.44	39.22	39.28	1503838
2023-11-24	39.52	39.70	39.36	39.68	609616
2023-11-27	39.53	39.62	39.32	39.33	1860670
2023-11-28	39.30	39.51	39.15	39.24	1194378
2023-11-29	39.27	39.39	39.01	39.10	1332788
2023-11-30	39.18	39.44	38.94	39.39	1572056
2023-12-01	39.53	40.42	39.50	40.31	1830591
2023-12-04	40.00	40.64	39.99	40.60	1665278
2023-12-05	40.47	40.83	40.40	40.47	1557853
2023-12-06	40.71	41.33	40.67	40.69	1441038
2023-12-07	40.75	40.92	40.41	40.76	1694762
2023-12-08	40.76	40.85	40.55	40.61	1326875
2023-12-11	40.68	40.81	40.27	40.39	1793891
2023-12-12	40.37	40.47	39.98	40.23	1704748
2023-12-13	40.24	41.06	40.01	40.27	1946089
2023-12-14	40.42	40.66	39.95	40.07	3022772
2023-12-15	40.27	40.37	38.65	38.69	2860947
2023-12-18	38.91	39.04	38.52	38.55	2743898
2023-12-19	38.65	38.85	38.42	38.51	2291691
2023-12-20	38.51	38.77	38.19	38.30	2218355
2023-12-21	38.65	38.84	38.40	38.73	2544985
2023-12-22	38.83	39.20	38.62	38.77	2136675
2023-12-26	38.70	38.98	38.56	38.95	1018801
2023-12-27	38.80	39.14	38.80	38.97	2040255
2023-12-28	38.94	39.27	38.94	39.15	1450250
2023-12-29	39.05	39.42	38.91	39.38	1863251
2024-01-02	39.21	40.42	39.18	40.38	2080126
2024-01-03	40.59	40.81	40.44	40.63	1799360
2024-01-04	40.74	40.85	40.33	40.65	2480382
2024-01-05	40.64	41.06	40.44	40.79	1368976
2024-01-08	40.75	41.00	40.71	40.91	2042226
2024-01-09	40.80	40.80	40.31	40.58	1364598
2024-01-10	40.64	40.93	40.50	40.90	1370823
2024-01-11	40.96	41.03	40.36	40.69	2136437
2024-01-12	40.94	41.30	40.81	40.89	1493710
2024-01-16	40.85	41.49	40.71	41.42	1929565
2024-01-17	41.10	41.42	40.95	41.32	2437890
2024-01-18	41.47	41.52	41.13	41.51	2081247
2024-01-19	41.61	41.77	41.41	41.68	1671711
2024-01-22	41.76	41.77	40.91	40.93	2429289
2024-01-23	41.06	41.26	40.85	41.16	1699046
2024-01-24	41.29	41.52	40.61	40.67	2163174
2024-01-25	40.85	41.00	40.40	40.50	1533944
2024-01-26	40.56	40.82	40.56	40.75	1268844
2024-01-29	40.75	41.15	40.51	41.12	1686935
2024-01-30	41.00	41.11	40.68	40.77	1600154
2024-01-31	40.81	40.99	40.23	40.35	1451010
2024-02-01	40.50	40.92	40.38	40.88	2539133
2024-02-02	40.50	40.50	38.95	39.55	3115938
2024-02-05	39.30	39.33	38.84	39.01	3215538
2024-02-06	38.99	39.67	38.86	39.63	1780711
2024-02-07	39.67	39.73	39.23	39.39	2280978
2024-02-08	38.66	38.70	37.42	37.95	4866861
2024-02-09	37.95	38.14	37.29	37.53	3833249
2024-02-12	37.50	38.21	37.43	38.00	2211396
2024-02-13	37.80	37.88	36.81	37.09	2820808
2024-02-14	37.25	37.51	36.91	37.01	5428206
2024-02-15	37.10	37.63	37.04	37.28	4793493
2024-02-16	37.13	37.79	37.13	37.68	1743125
2024-02-20	37.68	38.14	37.68	37.88	2503449
2024-02-21	37.84	38.06	37.74	37.92	1301252
2024-02-22	37.95	38.01	37.55	37.61	3281130
2024-02-23	37.61	37.75	37.33	37.60	3049202
2024-02-26	37.50	37.55	37.02	37.26	3045879
2024-02-27	37.45	37.47	37.26	37.30	2556596
2024-02-28	37.14	37.32	37.09	37.15	1262011
2024-02-29	37.25	37.33	37.10	37.11	1223982
2024-03-01	37.08	37.30	36.86	36.98	1494308
2024-03-04	36.72	36.91	36.18	36.24	3560212
2024-03-05	36.27	36.29	35.84	35.90	3112717
2024-03-06	36.13	36.47	36.03	36.34	3240249
2024-03-07	36.70	36.74	36.48	36.68	2096129
2024-03-08	36.70	36.94	36.40	36.53	2301584
2024-03-11	36.59	36.81	36.26	36.45	3613799
2024-03-12	36.45	36.45	36.07	36.19	2073695
2024-03-13	36.11	36.24	35.67	35.03	2536942
2024-03-14	34.99	35.02	33.54	34.04	7715262
2024-03-15	34.05	34.53	33.97	34.40	2662894
2024-03-18	34.41	34.41	34.00	34.20	3320771
2024-03-19	34.09	34.37	33.93	34.17	1722427
2024-03-20	34.09	34.40	33.96	34.37	1686727
2024-03-21	34.30	34.53	34.16	34.17	1776943
2024-03-22	34.20	34.25	33.56	33.71	2616605
2024-03-25	33.71	33.88	33.54	33.82	3506131
2024-03-26	34.05	34.12	33.85	33.87	3165632
2024-03-27	33.92	34.33	33.90	34.26	6099314
2024-03-28	34.34	34.58	33.67	33.98	3526784
2024-04-01	33.97	33.97	33.44	33.80	2657293
2024-04-02	33.45	33.48	32.38	32.94	4189377
2024-04-03	32.96	33.27	32.81	32.98	3503806
2024-04-04	33.20	33.63	33.02	33.17	3331818
2024-04-05	32.86	33.11	32.71	32.93	2135515
2024-04-08	32.96	33.07	32.65	32.77	2049458
2024-04-09	32.79	33.28	32.65	33.17	2459025
2024-04-10	32.62	32.87	32.40	32.77	2455431
2024-04-11	32.79	32.97	32.47	32.79	2414190
2024-04-12	32.61	32.83	32.00	32.11	2518880
2024-04-15	32.27	32.77	32.09	32.40	5112919
2024-04-16	32.23	32.32	31.82	32.22	2203905
2024-04-17	32.32	32.60	32.06	32.24	3156286
2024-04-18	32.25	32.41	32.09	32.21	1392137
2024-04-19	32.29	32.70	32.24	32.59	1566011
2024-04-22	32.71	32.91	32.56	32.90	2609203
2024-04-23	33.17	33.52	33.04	33.26	2146833
2024-04-24	33.19	33.33	32.85	33.06	2191996
2024-04-25	32.81	32.96	32.63	32.89	1759366
2024-04-26	32.89	32.93	32.59	32.62	1477945
2024-04-29	32.74	32.89	32.67	32.75	1546077
2024-04-30	32.51	32.88	32.40	32.85	2078636
2024-05-01	32.78	33.36	32.69	33.26	2199388
2024-05-02	33.50	33.50	32.42	32.99	3315211
2024-05-03	33.40	33.69	33.34	33.60	2259640
2024-05-06	33.53	33.82	33.49	33.55	2258400
2024-05-07	33.67	33.79	33.43	33.46	1529202
2024-05-08	33.36	33.81	33.33	33.62	1635790
2024-05-09	33.73	34.16	33.70	33.79	1486712
2024-05-10	33.80	34.06	33.73	33.94	1405438
2024-05-13	34.01	34.21	33.81	33.94	1058072
2024-05-14	34.17	34.28	33.94	34.17	1685575
2024-05-15	34.43	34.66	34.39	34.57	1835021
2024-05-16	34.48	34.54	34.23	34.34	1368999
2024-05-17	34.35	34.49	34.18	34.34	1291173
2024-05-20	34.33	34.34	33.85	34.07	1218851
2024-05-21	34.08	34.26	33.84	33.85	2299670
2024-05-22	33.72	34.25	33.62	34.15	2117904
2024-05-23	34.18	34.24	33.61	33.79	1740687
2024-05-24	33.90	33.98	33.55	33.57	1355737
2024-05-28	33.70	33.85	33.37	33.61	1773103
2024-05-29	33.45	33.46	33.08	33.19	2156030
2024-05-30	33.28	33.78	33.27	33.66	2387361
2024-05-31	33.79	34.36	33.79	34.21	2875454
2024-06-03	34.25	34.50	34.04	34.36	2152617
2024-06-04	34.35	34.54	34.03	34.45	2606216
2024-06-05	34.50	34.66	34.23	34.51	1489599
2024-06-06	34.48	34.78	34.42	34.49	1785871
2024-06-07	34.35	34.43	34.21	34.23	1266998
2024-06-10	34.20	34.23	33.83	33.89	2472545
2024-06-11	33.76	34.10	33.56	34.06	1827024
2024-06-12	34.37	34.62	34.21	34.29	1528602
2024-06-13	34.30	34.30	33.73	33.26	2239881
2024-06-14	33.01	33.12	32.47	32.88	2191246
2024-06-17	32.83	32.85	32.51	32.64	1796237
2024-06-18	32.60	32.77	32.35	32.50	1982567
2024-06-20	32.41	32.82	32.29	32.79	1975270
2024-06-21	32.87	32.98	32.51	32.60	2290928
2024-06-24	32.51	33.31	32.51	33.24	2343781
2024-06-25	33.16	33.26	32.61	32.72	1866822
2024-06-26	32.55	32.63	32.31	32.57	1876066
2024-06-27	32.59	32.59	32.32	32.39	1483629
2024-06-28	32.45	32.60	32.30	32.37	1666299
2024-07-01	32.38	32.72	32.06	32.09	1968909
2024-07-02	32.14	32.17	31.13	31.33	4425603
2024-07-03	31.31	31.75	31.31	31.47	1394385
2024-07-05	31.56	31.66	31.34	31.62	2940648
2024-07-08	31.67	31.79	31.57	31.73	2251098
2024-07-09	31.63	31.67	31.40	31.54	2538568
2024-07-10	31.69	31.80	31.48	31.77	1845809
2024-07-11	31.87	32.48	31.83	32.27	2080349
2024-07-12	32.40	32.60	32.17	32.47	1623581
2024-07-15	32.50	32.81	32.32	32.70	3066705
2024-07-16	32.87	32.97	32.68	32.95	1738087
2024-07-17	32.96	33.38	32.71	33.37	2020846
2024-07-18	33.29	33.65	33.29	33.33	1960425
2024-07-19	33.31	33.39	32.96	33.21	1860771
2024-07-22	33.30	33.30	32.78	32.98	1796309
2024-07-23	33.03	33.07	32.80	32.89	1520906
2024-07-24	32.91	33.30	32.85	33.16	1421293
2024-07-25	33.21	33.50	33.04	33.17	2155626
2024-07-26	33.22	33.45	33.06	33.36	1416327
2024-07-29	33.40	33.41	33.13	33.27	3553351
2024-07-30	33.29	33.68	33.16	33.56	1808817
2024-07-31	33.59	33.92	33.53	33.73	2050662
2024-08-01	33.90	34.17	33.55	33.93	2377076
2024-08-02	33.87	34.41	33.50	34.33	2894251
2024-08-05	33.50	34.13	33.34	33.93	2462593
2024-08-06	33.83	35.06	33.71	35.00	3559158
2024-08-07	35.14	35.28	34.77	34.85	1735668
2024-08-08	34.90	35.15	34.82	35.02	1560254
2024-08-09	35.08	35.15	34.84	34.99	1408991
2024-08-12	35.06	35.09	34.78	34.82	1573107
2024-08-13	34.84	34.89	34.32	34.48	2655178
2024-08-14	34.38	34.54	34.09	34.26	2593263
2024-08-15	34.21	34.39	34.07	34.31	1927913
2024-08-16	34.35	34.39	34.13	34.31	1326270
2024-08-19	34.34	34.53	34.33	34.36	1123383
2024-08-20	34.34	34.58	34.16	34.53	1363573
2024-08-21	34.59	34.71	34.53	34.62	964506
2024-08-22	34.65	34.76	34.47	34.55	828477
2024-08-23	34.64	35.20	34.54	34.97	1301722
2024-08-26	35.08	35.32	35.07	35.14	1382595
2024-08-27	35.08	35.26	34.98	35.22	2540823
2024-08-28	35.19	35.28	34.87	35.01	3364514
2024-08-29	35.18	35.18	34.85	34.89	1269340
2024-08-30	34.90	35.09	34.73	35.00	1311930
2024-09-03	34.80	35.33	34.77	35.32	1672732
2024-09-04	35.28	35.95	35.23	35.88	1860748
2024-09-05	35.99	36.14	35.87	35.95	1254465
2024-09-06	36.00	36.12	35.60	35.75	1351581
2024-09-09	35.75	36.09	35.75	36.08	1254097
2024-09-10	36.11	36.11	35.17	35.30	2186413
2024-09-11	35.37	35.37	34.76	35.19	2040948
2024-09-12	35.19	35.41	35.09	35.26	2292206
2024-09-13	35.31	35.64	35.31	34.67	2130825
2024-09-16	34.70	34.81	34.22	34.38	2965124
2024-09-17	34.39	34.65	34.23	34.51	2650834
2024-09-18	35.27	36.17	35.10	35.61	4915230
2024-09-19	35.74	35.88	35.10	35.19	3223690
2024-09-20	35.20	35.27	34.79	35.04	2079188
2024-09-23	35.13	35.30	34.85	35.10	1397722
2024-09-24	35.17	35.17	34.93	35.13	1998489
2024-09-25	35.16	35.27	34.79	34.90	1685964
2024-09-26	34.81	35.14	34.80	34.83	1072066
2024-09-27	34.83	35.21	34.78	35.19	1528881
2024-09-30	35.22	35.28	34.67	34.80	2620057
2024-10-01	34.80	34.94	34.69	34.83	1424199
2024-10-02	34.77	34.85	34.22	34.44	1629955
2024-10-03	34.21	34.21	33.79	33.84	2409969
2024-10-04	33.75	33.91	33.58	33.71	1572443
2024-10-07	33.75	33.76	33.40	33.53	1748904
2024-10-08	33.55	33.60	33.22	33.51	1978175
2024-10-09	33.46	33.64	33.29	33.31	1564210
2024-10-10	33.15	33.21	32.71	32.86	3028799
2024-10-11	32.83	33.24	32.77	33.02	2616803
2024-10-14	33.01	33.11	32.38	32.56	3483981
2024-10-15	32.61	33.69	32.53	33.41	2795650
2024-10-16	33.44	33.85	33.44	33.48	1160147
2024-10-17	33.35	33.57	33.29	33.49	1175023
2024-10-18	33.53	33.76	33.42	33.54	1184706
2024-10-21	33.49	33.53	33.19	33.39	1526448
2024-10-22	33.28	33.42	33.16	33.32	1215170
2024-10-23	33.32	33.33	32.90	33.21	1193707
2024-10-24	33.33	33.33	32.91	33.14	1466251
2024-10-25	33.13	33.22	32.77	32.79	1531325
2024-10-28	32.75	33.02	32.64	32.69	1097002
2024-10-29	32.57	32.63	32.21	32.46	2046621
2024-10-30	32.32	32.48	32.11	32.24	1537848
2024-10-31	32.19	32.44	32.08	32.26	1556809
2024-11-01	32.37	32.48	31.87	32.10	1913559
2024-11-04	31.13	31.13	28.82	29.12	10183768
2024-11-05	29.20	29.55	28.64	28.84	4290392
2024-11-06	28.74	28.80	28.26	28.74	6733154
2024-11-07	28.45	28.48	27.29	28.07	7242072
2024-11-08	28.19	28.64	28.10	28.37	4007310
2024-11-11	28.40	28.56	27.77	27.85	3105285
2024-11-12	27.74	27.78	27.11	27.69	3564158
2024-11-13	27.73	27.74	27.14	27.21	7305727
2024-11-14	27.35	27.42	26.78	26.84	5191229
2024-11-15	26.72	26.94	26.51	26.82	4366892
2024-11-18	26.89	27.50	26.79	27.23	4043653
2024-11-19	27.19	27.45	27.03	27.31	2853616
2024-11-20	27.28	27.36	26.91	27.00	3436421
2024-11-21	26.97	26.97	26.45	26.68	5627370
2024-11-22	26.70	26.95	26.67	26.77	5371238
2024-11-25	27.00	27.09	26.74	27.02	3247592
2024-11-26	26.79	26.94	26.47	26.63	3286138
2024-11-27	26.60	27.33	26.59	27.02	3684388
2024-11-29	27.05	27.14	26.95	27.03	1448158
2024-12-02	26.98	27.14	26.67	27.04	3823301
2024-12-03	27.11	27.45	27.10	27.31	5247638
2024-12-04	27.30	27.42	26.72	26.84	7256380
2024-12-05	26.83	27.18	26.83	26.97	3007677
2024-12-06	26.84	27.08	26.57	26.78	2717443
2024-12-09	26.82	27.28	26.76	26.90	4031321
2024-12-10	26.92	26.99	26.13	26.46	4054343
2024-12-11	26.31	26.38	25.96	25.97	3909958
2024-12-12	25.95	25.99	25.57	25.81	5024406
2024-12-13	25.79	25.85	25.24	24.82	5665335
2024-12-16	24.42	24.64	23.82	23.86	7752706
2024-12-17	23.43	23.85	23.38	23.58	6598851
2024-12-18	23.53	23.60	23.04	23.40	7038671
2024-12-19	23.35	23.66	23.09	23.11	5085570
2024-12-20	23.08	23.42	22.90	23.16	5954806
2024-12-23	22.95	23.14	22.51	22.84	4417730
2024-12-24	22.77	22.98	22.68	22.90	1710307
2024-12-26	22.82	23.05	22.74	22.87	3520101
2024-12-27	22.70	22.86	22.49	22.66	3216667
2024-12-30	22.60	22.64	22.18	22.53	3410953
2024-12-31	22.60	23.29	22.54	23.18	3821049
2025-01-02	23.29	23.62	23.09	23.26	2865296
2025-01-03	23.13	23.83	23.13	23.82	3950122
2025-01-06	24.10	24.17	23.72	23.94	3677193
2025-01-07	24.05	24.18	23.85	23.86	4004281
2025-01-08	23.76	23.80	23.36	23.63	2334866
2025-01-10	23.25	23.33	22.91	22.96	3535110
2025-01-13	22.99	23.23	22.78	23.21	2839394
2025-01-14	22.61	22.63	21.87	22.54	5909176
2025-01-15	22.73	22.93	22.67	22.73	2898632
2025-01-16	22.70	22.93	22.49	22.82	4367657
2025-01-17	22.92	23.24	22.90	23.15	2840887
2025-01-21	23.00	23.48	22.88	23.39	3917326
2025-01-22	23.40	23.40	23.01	23.15	2639989
2025-01-23	23.29	23.51	23.14	23.22	2434820
2025-01-24	23.40	23.60	23.13	23.53	2265030
2025-01-27	23.71	24.19	23.61	24.06	3327179
2025-01-28	24.29	24.44	23.87	23.88	3380496
2025-01-29	23.75	24.01	23.67	23.70	3117517
2025-01-30	23.82	24.20	23.60	23.90	2666419
2025-01-31	23.83	24.15	23.68	23.79	2993492
2025-02-03	23.29	24.10	23.01	24.03	3279132
2025-02-04	24.30	24.60	24.29	24.40	2364339
2025-02-05	24.55	25.05	24.34	24.90	6337319
2025-02-06	24.99	24.99	23.21	23.52	7531951
2025-02-07	23.48	23.48	22.00	22.14	7889929
2025-02-10	22.26	22.76	22.21	22.51	3749337
2025-02-11	22.49	22.95	22.30	22.88	4074592
2025-02-12	22.83	23.33	22.73	23.26	2549034
2025-02-13	23.36	23.81	23.30	23.63	2614602
2025-02-14	23.67	23.89	23.54	23.82	2282486
2025-02-18	23.64	23.78	23.31	23.37	2842798
2025-02-19	23.34	23.63	23.13	23.42	1997697
2025-02-20	23.43	23.60	23.31	23.57	1795696
2025-02-21	23.56	24.11	23.50	23.97	2577640
2025-02-24	23.95	24.39	23.94	24.08	2163150
2025-02-25	24.07	24.25	23.87	23.91	2645412
2025-02-26	23.88	23.91	23.21	23.36	2820082
2025-02-27	23.21	23.51	23.17	23.39	1877888
2025-02-28	23.48	23.56	23.01	23.12	2128179
2025-03-03	23.21	23.59	23.18	23.41	2183555
2025-03-04	23.44	23.77	23.23	23.61	2765089
2025-03-05	23.75	24.18	23.64	23.71	1757164
2025-03-06	23.73	24.56	23.62	24.49	2938822
2025-03-07	24.49	25.14	24.43	24.80	3419929
2025-03-10	24.98	25.37	24.85	25.18	4434661
2025-03-11	25.15	25.25	24.47	24.78	4466552
2025-03-12	24.65	24.68	24.28	24.35	3452916
2025-03-13	24.44	24.76	24.23	23.67	2267029
2025-03-14	23.58	23.58	23.33	23.47	2193869
2025-03-17	23.37	23.91	23.27	23.70	2464147
2025-03-18	23.63	23.98	23.54	23.78	2118171
2025-03-19	23.65	23.76	23.35	23.37	2021880
2025-03-20	23.25	23.28	22.84	23.02	2656472
2025-03-21	23.01	23.11	22.62	22.70	2996532
2025-03-24	22.64	22.88	22.50	22.52	2257835
2025-03-25	22.60	22.73	22.45	22.53	2084251
2025-03-26	22.50	22.65	22.49	22.65	2595159
2025-03-27	22.70	23.21	22.66	23.16	2380175
2025-03-28	23.21	23.27	22.95	22.97	2134423
2025-03-31	22.80	23.34	22.80	22.96	2336556
2025-04-01	23.03	23.09	22.66	22.78	2039026
2025-04-02	22.78	22.78	21.62	21.82	4694448
2025-04-03	22.14	22.72	21.87	22.66	4575659
2025-04-04	22.56	23.13	22.41	22.71	5186285
2025-04-07	22.03	22.59	21.68	22.08	5212362
2025-04-08	22.36	22.50	20.60	20.87	5746324
2025-04-09	20.67	21.41	20.28	21.00	6342595
2025-04-10	21.06	21.06	20.57	20.98	5052160
2025-04-11	21.08	21.67	20.97	21.36	4608977
2025-04-14	21.54	21.72	21.34	21.65	6388806
2025-04-15	21.70	21.70	21.21	21.24	3391163
2025-04-16	21.55	21.84	21.40	21.62	3423096
2025-04-17	21.66	22.12	21.64	22.04	2836247
2025-04-21	22.07	22.40	21.99	22.38	2388712
2025-04-22	22.42	22.56	22.20	22.25	2411210
2025-04-23	22.23	22.35	21.88	22.22	2521638
2025-04-24	22.37	22.37	21.92	22.01	1994592
2025-04-25	21.95	21.95	21.36	21.65	2636823
2025-04-28	21.66	21.91	21.54	21.81	1714840
2025-04-29	21.92	22.17	21.83	21.92	1732908
2025-04-30	21.92	22.26	21.67	22.25	3014229
2025-05-01	22.22	22.22	21.38	21.44	4481286
2025-05-02	21.50	21.73	21.13	21.45	6612865
2025-05-05	21.47	21.58	21.06	21.39	3644501
2025-05-06	21.45	21.92	21.39	21.59	4122294
2025-05-07	21.51	21.78	21.04	21.25	5094443
2025-05-08	21.11	22.65	21.11	22.23	6733346
2025-05-09	22.23	23.07	22.07	22.71	5091898
2025-05-12	22.69	22.71	22.37	22.56	3978496
2025-05-13	22.57	22.63	21.86	21.98	3705345
2025-05-14	21.93	21.93	21.22	21.26	4725537
2025-05-15	21.29	21.75	21.26	21.63	2356371
2025-05-16	21.54	21.78	21.50	21.56	2789222
2025-05-19	21.51	21.62	21.42	21.57	1337559
2025-05-20	21.47	22.01	21.45	21.66	3471048
2025-05-21	21.67	21.73	21.33	21.47	2656094
2025-05-22	21.41	21.62	21.20	21.47	2218926
2025-05-23	21.48	21.63	21.36	21.53	1983547
2025-05-27	21.53	21.85	21.42	21.48	2650272
2025-05-28	21.42	21.45	21.10	21.16	2224307
2025-05-29	21.26	21.60	21.19	21.50	2801266
2025-05-30	21.47	21.91	21.47	21.80	3173192
2025-06-02	21.90	22.46	21.76	22.28	4678731
2025-06-03	22.22	22.27	21.85	21.94	2751328
2025-06-04	22.03	22.17	21.85	21.96	2351329
2025-06-05	22.07	22.16	21.82	21.86	2300202
2025-06-06	21.80	21.88	21.59	21.78	2332101
2025-06-09	21.79	22.29	21.75	22.10	2734239
2025-06-10	22.16	22.89	22.16	22.50	3749080
2025-06-11	22.57	22.63	22.35	22.45	2391807
2025-06-12	22.59	22.98	22.54	22.95	3744819
2025-06-13	22.92	23.03	22.76	22.48	2596344
2025-06-16	22.65	22.65	22.30	22.39	3473821
2025-06-17	22.28	22.36	21.94	22.00	3538680
2025-06-18	22.00	22.09	21.78	21.80	3818574
2025-06-20	21.89	22.02	21.65	21.71	5200849
2025-06-23	21.62	21.93	21.62	21.88	2790161
2025-06-24	21.82	22.17	21.82	21.98	3665005
2025-06-25	21.80	21.96	21.58	21.94	7051110
2025-06-26	22.07	22.24	21.82	21.85	2648414
2025-06-27	21.84	22.07	21.71	21.80	2651614
2025-06-30	21.80	22.20	21.73	22.17	2959027
2025-07-01	22.21	22.80	22.20	22.63	2397966
2025-07-02	22.43	22.90	22.29	22.86	5259580
2025-07-03	22.64	22.94	22.14	22.85	3131622
2025-07-07	22.67	23.30	22.46	23.29	5496534
2025-07-08	23.28	24.13	23.28	23.91	5835153
2025-07-09	23.89	23.92	23.52	23.83	2558895
2025-07-10	23.85	24.16	23.73	24.06	3554849
2025-07-11	24.02	24.10	23.79	23.81	2258855
2025-07-14	23.82	24.04	23.64	23.89	2605162
2025-07-15	23.88	24.21	23.86	24.06	2989008
2025-07-16	24.01	24.60	24.01	24.43	3158786
2025-07-17	24.33	24.40	23.99	24.09	2579007
2025-07-18	24.15	24.15	23.65	23.68	2089463
2025-07-21	23.76	24.27	23.74	23.97	2250443
2025-07-22	24.08	24.55	24.08	24.38	3610214
2025-07-23	24.31	24.65	24.24	24.60	2943577
2025-07-24	24.49	24.71	24.37	24.43	2001324
2025-07-25	24.29	24.36	23.91	24.20	3354098
2025-07-28	24.10	24.22	23.81	23.83	2041332
2025-07-29	23.76	23.84	23.61	23.66	1690802
2025-07-30	23.57	23.66	23.39	23.53	2093148
2025-07-31	23.41	23.48	23.27	23.33	2445440
2025-08-01	23.45	23.70	23.27	23.57	3105829
2025-08-04	23.56	23.65	23.26	23.31	1888228
2025-08-05	23.73	24.08	23.55	23.56	2620251
2025-08-06	23.56	23.76	23.10	23.25	4374871
2025-08-07	23.20	23.82	22.77	23.78	5128683
2025-08-08	23.86	24.65	23.86	24.35	4699720

Explore More About BCE

Coins representing dividend payouts and trends

BCE Dividend History

Discover BCE, Inc. Common'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

BCE Stock Split History

Discover BCE, Inc. Common'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

BCE Historical Prices

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

Web Analytics