EPP Historical Prices

Summary

Key Stock Metrics

38.44

(April 8, 2025)

52-Week Low

50.04

(June 10, 2025)

52-Week High

60.97

(October 31, 2007)

All-Time High

48.87

(July 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-26	16.73	16.73	16.73	16.73	3000
2001-10-29	16.62	16.62	16.62	16.62	6000
2001-10-30	16.57	16.57	16.57	16.57	600
2001-11-01	16.70	16.73	16.70	16.73	5100
2001-11-05	16.63	16.67	16.63	16.67	2400
2001-11-06	16.92	16.92	16.92	16.92	300
2001-11-12	17.13	17.13	17.13	17.13	600
2001-11-13	17.42	17.42	17.40	17.40	3600
2001-11-14	17.57	17.61	17.57	17.61	900
2001-11-15	17.76	17.77	17.75	17.75	28800
2001-11-16	17.81	17.81	17.65	17.65	1500
2001-11-19	17.80	17.83	17.80	17.83	1500
2001-11-21	17.67	17.70	17.62	17.62	12000
2001-11-26	17.85	17.88	17.80	17.88	7800
2001-11-27	17.97	17.97	17.90	17.92	9900
2001-11-28	17.80	17.80	17.78	17.78	4200
2001-11-29	17.58	17.59	17.58	17.59	92700
2001-11-30	17.81	17.81	17.81	17.81	2100
2001-12-03	17.73	17.73	17.73	17.73	1500
2001-12-04	17.84	17.84	17.84	17.84	18900
2001-12-05	18.17	18.45	18.17	18.45	12600
2001-12-06	18.23	18.23	18.15	18.19	121200
2001-12-07	18.23	18.23	18.15	18.15	5400
2001-12-10	18.20	18.20	18.20	18.20	900
2001-12-11	18.18	18.20	18.18	18.20	12600
2001-12-13	17.84	17.86	17.84	17.86	5400
2001-12-14	17.90	17.90	17.86	17.86	2400
2001-12-18	17.88	17.91	17.88	17.90	91500
2001-12-19	17.98	17.98	17.92	17.92	2400
2001-12-20	17.86	17.86	17.86	17.86	300
2001-12-21	17.83	17.88	17.83	17.88	8700
2001-12-24	17.78	17.86	17.78	17.86	3000
2001-12-26	17.91	17.91	17.91	17.91	1500
2001-12-27	17.98	18.01	17.98	18.01	3600
2001-12-28	18.16	18.16	18.16	18.16	11700
2001-12-31	18.14	18.14	18.06	18.06	1200
2002-01-02	18.23	18.25	18.23	18.25	14400
2002-01-03	18.32	18.33	18.28	18.33	150300
2002-01-04	18.54	18.55	18.47	18.55	10800
2002-01-07	18.69	18.77	18.69	18.74	92100
2002-01-08	18.68	18.81	18.68	18.81	155400
2002-01-09	18.76	18.76	18.75	18.75	4500
2002-01-10	18.68	18.68	18.59	18.60	19200
2002-01-11	18.58	18.58	18.55	18.55	1200
2002-01-14	18.51	18.51	18.51	18.51	300
2002-01-15	18.45	18.45	18.43	18.43	6300
2002-01-16	18.30	18.35	18.25	18.25	23400
2002-01-17	18.25	18.28	18.23	18.28	2100
2002-01-18	18.17	18.18	18.16	18.16	6000
2002-01-22	18.40	18.41	18.34	18.36	3300
2002-01-23	18.38	18.40	18.38	18.38	73500
2002-01-24	18.41	18.43	18.37	18.37	3000
2002-01-25	18.51	18.52	18.51	18.51	16800
2002-01-28	18.55	18.55	18.47	18.47	1800
2002-01-29	18.66	18.66	18.56	18.56	4800
2002-01-30	18.28	18.28	18.23	18.26	18900
2002-01-31	18.44	18.50	18.37	18.50	16500
2002-02-01	18.26	18.26	18.26	18.26	1200
2002-02-04	18.29	18.35	18.27	18.27	23400
2002-02-05	18.32	18.32	18.28	18.28	3900
2002-02-06	18.20	18.20	18.20	18.20	2700
2002-02-07	18.00	18.06	17.98	17.98	90900
2002-02-08	18.24	18.33	18.24	18.31	2700
2002-02-11	18.48	18.58	18.48	18.58	8400
2002-02-12	18.32	18.45	18.32	18.45	3600
2002-02-13	18.37	18.37	18.37	18.37	1200
2002-02-14	18.68	18.73	18.62	18.68	18300
2002-02-15	18.75	18.75	18.61	18.66	15000
2002-02-19	18.58	18.58	18.53	18.53	8700
2002-02-20	18.50	18.51	18.48	18.51	832500
2002-02-21	18.51	18.56	18.47	18.47	465600
2002-02-22	18.33	18.33	18.24	18.28	30900
2002-02-25	18.19	18.25	18.19	18.25	30900
2002-02-26	18.21	18.21	18.14	18.14	12600
2002-02-27	18.25	18.28	18.25	18.28	600
2002-03-01	18.26	18.38	18.26	18.35	28800
2002-03-04	18.58	18.70	18.57	18.70	237600
2002-03-05	18.70	18.73	18.62	18.71	5400
2002-03-06	18.71	18.83	18.71	18.83	45900
2002-03-07	18.73	19.10	18.73	19.08	393600
2002-03-08	19.01	19.03	18.97	19.03	40800
2002-03-11	18.94	19.03	18.94	19.03	21300
2002-03-12	18.77	18.86	18.77	18.78	7500
2002-03-13	18.80	18.80	18.67	18.75	10500
2002-03-14	18.86	18.88	18.80	18.80	358800
2002-03-15	18.74	18.80	18.74	18.80	11700
2002-03-18	18.91	18.91	18.88	18.91	17100
2002-03-19	19.01	19.01	18.92	18.92	69600
2002-03-20	19.09	19.12	19.00	19.06	17100
2002-03-21	18.93	18.96	18.90	18.91	9900
2002-03-22	18.96	18.98	18.90	18.90	9000
2002-03-25	18.89	18.90	18.83	18.83	257400
2002-03-26	18.63	18.71	18.62	18.65	311100
2002-03-27	18.85	18.86	18.85	18.85	18600
2002-03-28	19.01	19.03	18.97	19.03	21000
2002-04-01	19.01	19.01	18.92	18.98	17700
2002-04-02	18.78	18.86	18.77	18.85	6000
2002-04-03	18.67	18.70	18.54	18.54	197400
2002-04-04	18.59	18.59	18.50	18.50	565500
2002-04-05	18.67	18.67	18.66	18.66	26400
2002-04-08	18.50	18.58	18.50	18.56	203400
2002-04-09	18.52	18.52	18.44	18.49	3000
2002-04-10	18.51	18.58	18.48	18.58	36900
2002-04-11	18.70	18.70	18.57	18.57	19800
2002-04-12	18.68	18.68	18.63	18.63	43200
2002-04-15	18.54	18.65	18.54	18.57	4500
2002-04-16	18.72	18.86	18.72	18.86	15300
2002-04-17	19.07	19.10	19.00	19.10	7200
2002-04-18	19.14	19.14	19.10	19.13	19200
2002-04-19	19.10	19.16	19.10	19.16	8100
2002-04-22	19.18	19.18	19.05	19.07	24000
2002-04-23	19.28	19.28	19.20	19.28	5100
2002-04-24	19.17	19.27	19.17	19.26	8700
2002-04-25	19.24	19.26	19.17	19.25	157200
2002-04-26	19.20	19.33	19.19	19.33	12000
2002-04-29	19.09	19.13	18.98	19.06	324000
2002-04-30	19.14	19.16	19.09	19.13	36600
2002-05-01	19.16	19.26	19.14	19.26	22500
2002-05-02	19.30	19.31	19.22	19.28	6900
2002-05-03	19.34	19.36	19.25	19.26	184500
2002-05-06	19.18	19.29	19.18	19.25	151200
2002-05-07	19.28	19.28	19.22	19.28	35700
2002-05-08	19.30	19.51	19.30	19.51	107700
2002-05-09	19.33	19.34	19.26	19.33	42000
2002-05-10	19.35	19.36	19.29	19.29	9300
2002-05-13	19.33	19.41	19.33	19.35	16200
2002-05-14	19.38	19.48	19.38	19.46	28200
2002-05-15	19.57	19.73	19.57	19.70	69600
2002-05-16	19.77	19.80	19.73	19.78	40500
2002-05-17	19.96	20.03	19.89	20.03	101100
2002-05-20	19.86	20.00	19.84	20.00	29700
2002-05-21	19.88	19.92	19.84	19.85	128100
2002-05-22	19.96	20.06	19.93	20.06	166500
2002-05-23	19.75	19.89	19.72	19.89	32700
2002-05-24	19.81	19.87	19.81	19.87	27900
2002-05-28	19.85	19.90	19.82	19.90	51300
2002-05-29	19.87	19.91	19.87	19.91	23100
2002-05-30	19.90	19.92	19.80	19.85	68100
2002-05-31	19.86	19.92	19.86	19.91	40200
2002-06-03	19.89	19.95	19.83	19.83	50400
2002-06-04	19.93	19.95	19.92	19.95	11400
2002-06-05	19.93	19.95	19.87	19.95	26100
2002-06-06	19.97	19.97	19.88	19.95	41400
2002-06-07	19.85	19.98	19.85	19.98	154200
2002-06-10	19.94	19.97	19.93	19.95	106800
2002-06-11	19.72	19.80	19.71	19.75	19800
2002-06-12	19.78	19.78	19.72	19.78	22800
2002-06-13	19.72	19.72	19.57	19.63	321600
2002-06-14	19.33	19.35	19.29	19.33	18300
2002-06-17	19.22	19.28	19.17	19.28	145800
2002-06-18	19.35	19.36	19.20	19.25	32700
2002-06-19	19.13	19.20	19.12	19.13	31800
2002-06-20	19.24	19.31	19.14	19.14	116400
2002-06-21	19.12	19.15	18.98	19.05	91500
2002-06-24	19.06	19.10	18.88	18.95	39600
2002-06-25	18.99	19.10	18.99	19.10	110100
2002-06-26	18.61	18.66	18.59	18.59	85800
2002-06-27	18.66	18.85	18.66	18.85	145500
2002-06-28	18.88	18.90	18.79	18.85	57900
2002-07-01	18.74	18.80	18.73	18.79	8700
2002-07-02	18.53	18.53	18.45	18.53	11400
2002-07-03	18.56	18.64	18.53	18.63	77700
2002-07-05	18.75	19.00	18.75	19.00	32700
2002-07-08	19.15	19.17	19.00	19.02	224700
2002-07-09	19.24	19.26	19.01	19.10	168000
2002-07-10	19.16	19.21	18.93	19.00	136800
2002-07-11	18.70	18.72	18.62	18.71	21300
2002-07-12	18.78	18.78	18.76	18.76	2700
2002-07-15	18.76	18.76	18.51	18.62	33600
2002-07-16	18.51	18.52	18.35	18.35	51900
2002-07-17	18.60	18.62	18.15	18.15	72300
2002-07-18	18.31	18.31	18.20	18.27	107100
2002-07-19	18.23	18.23	18.01	18.01	34200
2002-07-22	17.85	17.92	17.42	17.42	237900
2002-07-23	17.74	17.74	17.46	17.46	45900
2002-07-24	16.94	17.88	16.94	17.88	113100
2002-07-25	17.24	17.45	17.03	17.25	25800
2002-07-26	16.95	16.98	16.81	16.90	31500
2002-07-29	17.33	17.63	17.31	17.62	403200
2002-07-30	17.60	17.78	17.44	17.57	321900
2002-07-31	17.65	17.65	17.50	17.60	48000
2002-08-01	17.42	17.50	17.29	17.31	16500
2002-08-02	17.31	17.33	17.17	17.23	6600
2002-08-05	16.91	16.98	16.45	16.53	35100
2002-08-06	16.59	17.05	16.59	16.94	18600
2002-08-07	17.12	17.30	17.04	17.30	30900
2002-08-08	17.09	17.43	17.09	17.42	65100
2002-08-09	17.12	17.38	17.10	17.38	89400
2002-08-12	17.28	17.35	17.25	17.35	41400
2002-08-13	17.32	17.53	17.32	17.53	145800
2002-08-14	17.36	17.50	17.23	17.50	148800
2002-08-15	17.60	17.73	17.57	17.70	17700
2002-08-16	17.65	17.73	17.64	17.73	63900
2002-08-19	17.73	17.88	17.73	17.88	9000
2002-08-20	17.96	17.97	17.89	17.95	71700
2002-08-21	18.00	18.10	17.89	18.10	84000
2002-08-22	17.92	18.15	17.92	17.98	235800
2002-08-23	17.95	17.95	17.74	17.74	32700
2002-08-26	17.58	17.95	17.58	17.95	59700
2002-08-27	18.03	18.10	17.90	17.90	26700
2002-08-28	17.79	17.83	17.62	17.62	59100
2002-08-29	17.74	17.81	17.67	17.81	9600
2002-08-30	17.76	17.80	17.72	17.72	8700
2002-09-03	17.65	17.65	17.42	17.45	6000
2002-09-04	17.34	17.51	17.34	17.51	8400
2002-09-05	17.27	17.40	17.26	17.26	11100
2002-09-06	17.38	17.47	17.38	17.47	2700
2002-09-09	17.46	17.63	17.46	17.63	9000
2002-09-10	17.57	17.61	17.50	17.59	22800
2002-09-11	17.80	17.80	17.65	17.68	15300
2002-09-12	17.69	17.73	17.61	17.61	88200
2002-09-13	17.53	17.60	17.52	17.60	3900
2002-09-16	17.43	17.54	17.35	17.45	59400
2002-09-17	17.52	17.52	17.42	17.50	1800
2002-09-18	17.29	17.40	17.27	17.33	10800
2002-09-19	17.33	17.38	17.17	17.20	46200
2002-09-20	17.13	17.13	17.02	17.06	2400
2002-09-23	17.00	17.00	16.84	16.84	5700
2002-09-24	16.80	16.80	16.66	16.66	73800
2002-09-25	16.42	16.60	16.42	16.60	55200
2002-09-26	16.53	16.66	16.53	16.66	59400
2002-09-27	16.81	16.83	16.49	16.50	43800
2002-09-30	16.57	16.57	16.40	16.50	81000
2002-10-01	16.66	16.77	16.51	16.73	95700
2002-10-02	16.48	16.53	16.35	16.35	15300
2002-10-03	16.50	16.56	16.45	16.53	34800
2002-10-04	16.66	16.66	16.37	16.40	50400
2002-10-07	16.44	16.48	16.40	16.41	9300
2002-10-08	16.42	16.50	16.29	16.50	13800
2002-10-09	16.30	16.36	16.24	16.30	168900
2002-10-10	16.15	16.42	16.12	16.40	279900
2002-10-11	16.51	16.70	16.51	16.53	35100
2002-10-14	16.53	16.58	16.49	16.50	48000
2002-10-15	16.78	17.17	16.74	17.17	334500
2002-10-16	16.90	16.90	16.73	16.80	87600
2002-10-17	17.21	17.21	17.00	17.08	61500
2002-10-18	17.15	17.23	17.15	17.17	12000
2002-10-21	17.13	17.28	17.05	17.25	8700
2002-10-22	17.18	17.22	17.09	17.09	18600
2002-10-23	17.29	17.37	17.22	17.37	148800
2002-10-24	17.43	17.43	17.19	17.19	12600
2002-10-25	17.27	17.47	17.27	17.46	57000
2002-10-28	17.63	17.63	17.49	17.53	32700
2002-10-29	17.42	17.42	17.10	17.30	96600
2002-10-30	17.15	17.33	17.10	17.22	23700
2002-10-31	17.41	17.50	17.33	17.41	12000
2002-11-01	17.20	17.48	17.20	17.48	57600
2002-11-04	17.71	17.80	17.70	17.75	32100
2002-11-05	17.57	17.68	17.57	17.63	34500
2002-11-06	17.75	17.88	17.74	17.88	10800
2002-11-07	17.73	17.73	17.60	17.63	250500
2002-11-08	17.60	17.65	17.45	17.53	10800
2002-11-11	17.25	17.25	17.07	17.13	75000
2002-11-12	17.34	17.38	17.25	17.27	5700
2002-11-13	17.21	17.33	17.17	17.20	93300
2002-11-14	17.40	17.48	17.34	17.47	60600
2002-11-15	17.56	17.63	17.43	17.63	125100
2002-11-18	17.62	17.62	17.44	17.48	63600
2002-11-19	17.44	17.48	17.43	17.43	6600
2002-11-20	17.53	17.70	17.53	17.68	46800
2002-11-21	17.62	17.78	17.62	17.77	35100
2002-11-22	17.71	17.88	17.71	17.85	16200
2002-11-25	17.80	17.80	17.70	17.75	21600
2002-11-26	17.61	17.65	17.56	17.62	19800
2002-11-27	17.60	17.73	17.60	17.73	20400
2002-11-29	17.68	17.70	17.66	17.70	47700
2002-12-02	18.05	18.05	17.92	18.03	199500
2002-12-03	17.91	17.91	17.78	17.81	10200
2002-12-04	17.65	17.65	17.57	17.62	41400
2002-12-05	17.75	17.75	17.57	17.65	33000
2002-12-06	17.61	17.70	17.57	17.60	38700
2002-12-09	17.58	17.58	17.40	17.44	80100
2002-12-10	17.35	17.45	17.34	17.42	26400
2002-12-11	17.32	17.36	17.24	17.34	105300
2002-12-12	17.51	17.56	17.49	17.56	64200
2002-12-13	17.35	17.42	17.34	17.35	22500
2002-12-16	17.33	17.51	17.33	17.51	259500
2002-12-17	17.56	17.56	17.48	17.48	65400
2002-12-18	17.44	17.45	17.13	17.14	732900
2002-12-19	17.21	17.28	17.20	17.20	10800
2002-12-20	17.27	17.35	17.26	17.26	41700
2002-12-23	17.12	17.23	17.05	17.23	21300
2002-12-24	17.15	17.23	17.13	17.20	10200
2002-12-26	17.17	17.25	17.14	17.25	5700
2002-12-27	17.10	17.10	16.89	16.97	31500
2002-12-30	16.87	16.98	16.82	16.98	28500
2002-12-31	16.97	17.05	16.84	16.86	47100
2003-01-02	17.03	17.15	17.03	17.15	28500
2003-01-03	17.28	17.33	17.25	17.28	65700
2003-01-06	17.48	17.75	17.48	17.68	117600
2003-01-07	17.53	17.60	17.50	17.57	18300
2003-01-08	17.50	17.61	17.50	17.61	31500
2003-01-09	17.67	17.75	17.67	17.75	2700
2003-01-10	17.77	17.93	17.69	17.92	45000
2003-01-13	17.82	17.96	17.82	17.94	85500
2003-01-14	17.92	17.98	17.90	17.95	33300
2003-01-15	18.00	18.01	17.87	17.95	54000
2003-01-16	17.90	17.95	17.84	17.92	13800
2003-01-17	17.77	17.85	17.77	17.83	30300
2003-01-21	17.73	17.73	17.62	17.68	65100
2003-01-22	17.47	17.65	17.47	17.60	48300
2003-01-23	17.76	17.78	17.65	17.78	14100
2003-01-24	17.70	17.70	17.54	17.61	311100
2003-01-27	17.42	17.53	17.33	17.40	357000
2003-01-28	17.30	17.37	17.27	17.28	177600
2003-01-29	17.21	17.36	17.13	17.36	523800
2003-01-30	17.33	17.33	17.22	17.25	447300
2003-01-31	17.31	17.40	17.31	17.40	258000
2003-02-03	17.20	17.20	17.09	17.16	15900
2003-02-04	17.12	17.21	17.12	17.20	24600
2003-02-05	17.17	17.17	17.00	17.04	66600
2003-02-06	16.85	16.93	16.85	16.93	6900
2003-02-07	17.03	17.03	16.89	16.95	9900
2003-02-10	16.97	17.01	16.89	16.94	16500
2003-02-11	16.87	16.93	16.84	16.90	23700
2003-02-12	16.98	16.99	16.93	16.93	39600
2003-02-13	16.65	16.75	16.65	16.75	29100
2003-02-14	16.70	16.71	16.63	16.63	105000
2003-02-18	16.84	17.00	16.84	16.95	52200
2003-02-19	16.92	16.97	16.87	16.94	51600
2003-02-20	16.89	16.89	16.83	16.86	53100
2003-02-21	16.95	16.98	16.89	16.94	5400
2003-02-24	16.86	17.11	16.83	17.04	104700
2003-02-25	16.87	16.93	16.81	16.93	45000
2003-02-26	17.01	17.01	16.91	16.94	21300
2003-02-27	16.94	17.01	16.93	16.94	71700
2003-02-28	16.94	17.04	16.94	17.04	18900
2003-03-03	17.14	17.23	17.12	17.20	26100
2003-03-04	17.20	17.20	17.10	17.14	9000
2003-03-05	17.02	17.18	17.02	17.18	6900
2003-03-06	17.20	17.20	16.92	16.97	20400
2003-03-07	16.87	16.87	16.74	16.74	32100
2003-03-10	16.60	16.68	16.55	16.55	24000
2003-03-11	16.53	16.53	16.45	16.46	29100
2003-03-12	16.35	16.35	16.24	16.33	62400
2003-03-13	16.25	16.48	16.20	16.48	196200
2003-03-14	16.62	16.65	16.52	16.53	75000
2003-03-17	16.37	16.72	16.37	16.72	80100
2003-03-18	16.90	16.93	16.80	16.88	300000
2003-03-19	17.11	17.13	16.98	17.02	26100
2003-03-20	17.13	17.23	17.00	17.18	44100
2003-03-21	17.25	17.25	17.17	17.20	85800
2003-03-24	16.95	17.03	16.82	16.82	57300
2003-03-25	17.07	17.22	17.07	17.21	44400
2003-03-26	17.31	17.33	17.19	17.33	31500
2003-03-27	17.23	17.23	17.14	17.23	7800
2003-03-28	17.29	17.29	17.27	17.28	17700
2003-03-31	17.04	17.16	16.97	17.16	127500
2003-04-01	17.09	17.17	17.05	17.17	13200
2003-04-02	17.24	17.34	17.17	17.34	28500
2003-04-03	17.24	17.24	17.04	17.13	27900
2003-04-04	17.33	17.43	17.30	17.43	78300
2003-04-07	17.65	17.66	17.37	17.37	30900
2003-04-08	17.35	17.38	17.30	17.37	109200
2003-04-09	17.23	17.33	17.21	17.22	33900
2003-04-10	17.30	17.31	17.20	17.31	34500
2003-04-11	17.43	17.43	17.25	17.36	41100
2003-04-14	17.30	17.38	17.23	17.38	16800
2003-04-15	17.43	17.45	17.39	17.44	211800
2003-04-16	17.61	17.61	17.38	17.38	21000
2003-04-17	17.50	17.66	17.50	17.63	25200
2003-04-21	17.61	17.61	17.47	17.54	31200
2003-04-22	17.74	17.98	17.68	17.98	31500
2003-04-23	17.83	17.86	17.78	17.86	44700
2003-04-24	17.75	17.75	17.57	17.63	365100
2003-04-25	17.58	17.58	17.34	17.34	57000
2003-04-28	17.50	17.71	17.50	17.63	60900
2003-04-29	17.86	17.96	17.80	17.96	80100
2003-04-30	17.77	17.96	17.77	17.88	21600
2003-05-01	17.87	17.97	17.87	17.97	4500
2003-05-02	17.92	18.05	17.92	18.05	20700
2003-05-05	18.04	18.13	18.03	18.12	28500
2003-05-06	18.07	18.27	18.07	18.22	66600
2003-05-07	18.17	18.17	18.08	18.14	48300
2003-05-08	18.00	18.18	18.00	18.03	14400
2003-05-09	18.16	18.38	18.16	18.38	32400
2003-05-12	18.33	18.69	18.33	18.69	254100
2003-05-13	18.53	18.61	18.48	18.52	54900
2003-05-14	18.42	18.49	18.35	18.49	14100
2003-05-15	18.50	18.50	18.35	18.42	57900
2003-05-16	18.50	18.52	18.43	18.49	39900
2003-05-19	18.34	18.50	18.32	18.32	50700
2003-05-20	18.32	18.42	18.32	18.37	211500
2003-05-21	18.44	18.52	18.37	18.51	63300
2003-05-22	18.68	18.81	18.64	18.71	30000
2003-05-23	18.93	18.93	18.84	18.90	7200
2003-05-27	18.98	19.16	18.97	19.13	21600
2003-05-28	18.83	19.01	18.80	18.97	151500
2003-05-29	18.96	19.04	18.84	18.84	84600
2003-05-30	18.99	19.12	18.99	19.12	39000
2003-06-02	19.28	19.50	19.22	19.34	69300
2003-06-03	19.21	19.35	19.21	19.27	109500
2003-06-04	19.55	19.70	19.21	19.69	62400
2003-06-05	19.58	19.75	19.58	19.68	378600
2003-06-06	19.71	19.87	19.60	19.61	49800
2003-06-09	19.70	19.70	19.50	19.50	20400
2003-06-10	19.74	19.76	19.69	19.71	57600
2003-06-11	19.83	19.99	19.82	19.93	56400
2003-06-12	20.08	20.08	19.93	19.96	49500
2003-06-13	20.13	20.13	19.94	20.00	42300
2003-06-16	20.22	20.38	20.15	20.33	340800
2003-06-17	20.35	20.48	20.35	20.44	77700
2003-06-18	20.28	20.38	20.25	20.30	44100
2003-06-19	20.29	20.30	20.18	20.18	28500
2003-06-20	20.33	20.33	20.21	20.24	15900
2003-06-23	20.03	20.04	19.84	19.87	50100
2003-06-24	19.70	19.88	19.67	19.67	659400
2003-06-25	19.82	20.07	19.81	19.88	48600
2003-06-26	19.75	19.83	19.75	19.77	21000
2003-06-27	19.81	19.85	19.68	19.73	34500
2003-06-30	19.68	19.71	19.56	19.60	229500
2003-07-01	19.83	19.97	19.72	19.89	194700
2003-07-02	20.01	20.08	19.89	20.00	97500
2003-07-03	20.13	20.13	19.92	19.98	31500
2003-07-07	20.26	20.31	20.18	20.27	165600
2003-07-08	19.88	20.00	19.73	19.93	184200
2003-07-09	19.85	19.85	19.62	19.80	171300
2003-07-10	19.66	19.66	19.56	19.64	23400
2003-07-11	19.90	19.97	19.85	19.92	162900
2003-07-14	20.18	20.30	20.12	20.13	87000
2003-07-15	20.13	20.16	19.90	19.93	99900
2003-07-16	20.10	20.10	19.80	19.88	180600
2003-07-17	19.99	19.99	19.67	19.67	51000
2003-07-18	19.95	19.97	19.79	19.90	76800
2003-07-21	19.93	19.93	19.84	19.90	20400
2003-07-22	19.88	19.96	19.80	19.84	33600
2003-07-23	20.00	20.02	19.69	19.89	207300
2003-07-24	20.10	20.23	20.10	20.12	55200
2003-07-25	20.24	20.30	20.13	20.28	135300
2003-07-28	20.41	20.47	20.35	20.38	136500
2003-07-29	20.32	20.42	20.31	20.33	32700
2003-07-30	20.20	20.20	20.00	20.07	28500
2003-07-31	20.16	20.28	20.02	20.10	234000
2003-08-01	20.16	20.17	20.12	20.12	139800
2003-08-04	20.13	20.13	19.96	20.10	66000
2003-08-05	20.00	20.03	19.87	19.90	73200
2003-08-06	20.04	20.13	20.02	20.12	13200
2003-08-07	19.77	20.23	19.75	20.20	26100
2003-08-08	20.27	20.27	20.20	20.26	13500
2003-08-11	20.32	20.41	20.23	20.37	48600
2003-08-12	20.42	20.50	20.40	20.50	35700
2003-08-13	20.43	20.60	20.43	20.52	71700
2003-08-14	20.59	20.68	20.54	20.63	117300
2003-08-15	20.53	20.63	20.15	20.63	20100
2003-08-18	20.71	20.93	20.63	20.93	261600
2003-08-19	20.78	20.88	20.77	20.83	263100
2003-08-20	20.86	20.99	20.79	20.98	59400
2003-08-21	21.06	21.11	20.94	20.97	109500
2003-08-22	20.96	21.05	20.87	20.95	97200
2003-08-25	20.93	20.99	20.77	20.78	287100
2003-08-26	20.60	20.63	20.41	20.54	641100
2003-08-27	20.66	20.69	20.43	20.52	302100
2003-08-28	20.63	20.69	20.49	20.69	243600
2003-08-29	20.81	21.00	20.81	21.00	110700
2003-09-02	20.97	21.00	20.85	20.94	140400
2003-09-03	20.99	21.19	20.99	21.12	139800
2003-09-04	21.21	21.21	21.00	21.08	197700
2003-09-05	21.20	21.27	21.09	21.21	101700
2003-09-08	21.30	21.46	21.24	21.46	125100
2003-09-09	21.13	21.31	21.13	21.25	225300
2003-09-10	21.17	21.17	20.96	21.01	71700
2003-09-11	21.26	21.26	21.08	21.17	177900
2003-09-12	21.21	21.30	21.15	21.30	39600
2003-09-15	21.36	21.42	21.22	21.23	162000
2003-09-16	21.40	21.61	21.31	21.61	162300
2003-09-17	21.58	21.62	21.54	21.59	93300
2003-09-18	21.65	21.74	21.57	21.74	138600
2003-09-19	21.58	21.63	21.54	21.55	348300
2003-09-22	21.50	21.60	21.44	21.50	60300
2003-09-23	21.52	21.63	21.49	21.52	51600
2003-09-24	22.00	22.08	21.74	21.80	216300
2003-09-25	21.86	21.95	21.75	21.77	163800
2003-09-26	21.83	21.83	21.73	21.73	85200
2003-09-29	21.62	21.90	21.62	21.77	38400
2003-09-30	21.88	21.88	21.74	21.81	72600
2003-10-01	21.92	22.31	21.92	22.24	128700
2003-10-02	22.31	22.41	22.30	22.37	82800
2003-10-03	22.63	22.65	22.35	22.35	215400
2003-10-06	22.61	22.71	22.53	22.66	53400
2003-10-07	22.67	22.76	22.57	22.76	196800
2003-10-08	22.67	22.76	22.62	22.68	179700
2003-10-09	22.89	23.03	22.84	22.90	219000
2003-10-10	23.00	23.03	22.92	23.01	165600
2003-10-13	23.00	23.11	23.00	23.08	188100
2003-10-14	22.82	23.00	22.75	22.99	252600
2003-10-15	23.10	23.11	23.00	23.07	780600
2003-10-16	23.18	23.23	23.04	23.06	260100
2003-10-17	23.11	23.15	22.93	23.01	252000
2003-10-20	23.23	23.27	23.13	23.17	316500
2003-10-21	23.37	23.51	23.33	23.38	143100
2003-10-22	23.50	23.50	23.29	23.33	148200
2003-10-23	22.80	23.10	22.77	23.07	195900
2003-10-24	22.92	23.04	22.89	22.89	83100
2003-10-27	22.92	22.99	22.83	22.83	237600
2003-10-28	23.08	23.27	23.08	23.26	358800
2003-10-29	23.20	23.25	23.17	23.17	111000
2003-10-30	23.27	23.33	23.17	23.17	115500
2003-10-31	23.27	23.33	23.21	23.26	177900
2003-11-03	23.35	23.36	23.17	23.21	1935300
2003-11-04	23.20	23.23	23.03	23.20	391500
2003-11-05	23.22	23.22	23.10	23.21	273300
2003-11-06	23.19	23.19	23.03	23.07	214200
2003-11-07	23.17	23.28	23.09	23.15	303600
2003-11-10	23.23	23.23	23.16	23.17	124800
2003-11-11	23.08	23.08	22.88	22.90	105000
2003-11-12	23.05	23.19	23.00	23.14	1024200
2003-11-13	23.33	23.33	23.12	23.22	449400
2003-11-14	23.20	23.25	22.94	23.01	183600
2003-11-17	22.70	22.78	22.34	22.38	1043700
2003-11-18	22.77	22.87	22.72	22.76	324300
2003-11-19	22.92	22.96	22.78	22.91	577200
2003-11-20	22.82	22.82	22.68	22.73	211200
2003-11-21	22.80	22.83	22.75	22.83	309600
2003-11-24	22.83	22.92	22.80	22.92	432600
2003-11-25	22.97	22.98	22.82	22.91	106500
2003-11-26	23.08	23.08	22.92	23.07	114900
2003-11-28	23.16	23.17	23.07	23.07	64500
2003-12-01	23.38	23.41	23.27	23.37	466800
2003-12-02	23.30	23.43	23.24	23.30	339900
2003-12-03	23.68	23.71	23.56	23.60	207300
2003-12-04	23.77	23.85	23.60	23.74	216600
2003-12-05	23.67	23.73	23.56	23.62	193800
2003-12-08	23.63	23.95	23.63	23.95	149400
2003-12-09	23.83	23.89	23.71	23.83	423000
2003-12-10	23.80	23.89	23.67	23.72	174000
2003-12-11	23.70	24.00	23.69	23.99	155400
2003-12-12	24.00	24.17	23.96	24.16	265800
2003-12-15	24.33	24.33	23.93	23.95	221700
2003-12-16	24.00	24.01	23.80	23.90	191700
2003-12-17	23.87	23.93	23.76	23.83	2327700
2003-12-18	23.78	23.94	23.73	23.87	342300
2003-12-19	23.88	23.88	23.62	23.71	171900
2003-12-22	23.45	23.52	23.33	23.45	126600
2003-12-23	23.50	23.50	23.42	23.50	99600
2003-12-24	23.68	23.71	23.55	23.70	170700
2003-12-26	23.77	23.81	23.67	23.71	87600
2003-12-29	23.78	23.95	23.75	23.93	203100
2003-12-30	24.02	24.15	23.94	24.13	280500
2003-12-31	24.13	24.16	24.07	24.16	173700
2004-01-02	24.37	24.63	24.29	24.63	244500
2004-01-05	24.80	25.01	24.79	24.90	481200
2004-01-06	24.99	25.21	24.99	25.16	345300
2004-01-07	25.16	25.16	24.94	25.12	173400
2004-01-08	25.12	25.48	25.06	25.14	243600
2004-01-09	25.20	25.36	25.04	25.06	175500
2004-01-12	25.30	25.45	25.21	25.45	221400
2004-01-13	25.40	25.42	25.19	25.26	273300
2004-01-14	25.42	25.56	25.38	25.53	272400
2004-01-15	25.25	25.28	25.10	25.17	462000
2004-01-16	25.00	25.00	24.67	24.83	297900
2004-01-20	25.27	25.32	25.08	25.31	264000
2004-01-21	25.53	25.67	25.44	25.66	149100
2004-01-22	25.73	25.81	25.68	25.78	195300
2004-01-23	25.78	25.86	25.50	25.60	182400
2004-01-26	25.83	25.85	25.76	25.82	186000
2004-01-27	25.72	25.82	25.72	25.77	135900
2004-01-28	25.43	25.46	24.95	25.04	281100
2004-01-29	24.72	24.82	24.41	24.54	327000
2004-01-30	24.60	24.79	24.52	24.77	315000
2004-02-02	24.62	24.64	24.42	24.61	260400
2004-02-03	24.55	24.87	24.55	24.85	198900
2004-02-04	24.50	24.65	24.50	24.58	206100
2004-02-05	24.80	24.80	24.64	24.64	86400
2004-02-06	24.99	25.28	24.99	25.28	168600
2004-02-09	26.33	26.33	25.28	25.29	238500
2004-02-10	25.62	25.64	25.49	25.54	409800
2004-02-11	25.62	26.04	25.53	26.03	260100
2004-02-12	25.97	25.99	25.86	25.86	189300
2004-02-13	26.22	26.25	25.87	25.88	212400
2004-02-17	26.40	26.51	26.28	26.50	211800
2004-02-18	26.47	26.48	26.23	26.25	176400
2004-02-19	26.30	26.37	26.21	26.27	281700
2004-02-20	25.98	26.05	25.45	25.63	254700
2004-02-23	25.71	25.73	25.50	25.60	158100
2004-02-24	25.67	25.90	25.59	25.87	144900
2004-02-25	25.63	25.82	25.51	25.51	84900
2004-02-26	25.51	25.73	25.50	25.68	183300
2004-02-27	25.83	25.98	25.77	25.91	231900
2004-03-01	26.05	26.10	25.98	26.04	396600
2004-03-02	25.98	26.00	25.64	25.76	338100
2004-03-03	25.42	25.44	25.11	25.30	185100
2004-03-04	25.23	25.31	25.20	25.27	190200
2004-03-05	25.67	25.79	25.60	25.78	252900
2004-03-08	25.83	25.88	25.50	25.58	201600
2004-03-09	25.85	25.85	25.56	25.57	99900
2004-03-10	25.43	25.44	25.00	25.03	156300
2004-03-11	24.65	24.90	24.62	24.73	512100
2004-03-12	24.64	24.87	24.64	24.84	190800
2004-03-15	24.67	24.79	24.33	24.33	665100
2004-03-16	25.10	25.11	24.75	24.88	517200
2004-03-17	25.02	25.35	25.00	25.35	292200
2004-03-18	25.25	25.25	25.09	25.20	76800
2004-03-19	25.37	25.37	25.07	25.07	281100
2004-03-22	25.20	25.20	24.84	24.89	234900
2004-03-23	25.10	25.17	25.06	25.17	172800
2004-03-24	25.24	25.24	25.09	25.13	88200
2004-03-25	25.00	25.19	24.97	25.19	376500
2004-03-26	25.23	25.23	25.05	25.18	313800
2004-03-29	25.25	25.31	25.17	25.23	107700
2004-03-30	25.40	25.58	25.40	25.56	226500
2004-03-31	25.77	25.83	25.57	25.82	114900
2004-04-01	26.00	26.03	25.92	25.97	190800
2004-04-02	26.00	26.03	25.89	25.93	392400
2004-04-05	25.87	25.93	25.81	25.89	146100
2004-04-06	26.00	26.07	25.99	26.00	132000
2004-04-07	26.17	26.17	25.98	26.05	153600
2004-04-08	26.00	26.17	26.00	26.06	207900
2004-04-12	26.27	26.33	26.20	26.28	156900
2004-04-13	26.03	26.03	25.73	25.74	144000
2004-04-14	25.00	25.18	24.98	25.10	212100
2004-04-15	25.05	25.13	24.80	24.90	449700
2004-04-16	25.13	25.18	25.05	25.17	176700
2004-04-19	25.38	25.38	25.18	25.30	135000
2004-04-20	25.30	25.30	24.85	24.93	122400
2004-04-21	24.67	24.85	24.63	24.78	178500
2004-04-22	24.88	25.00	24.75	25.00	101700
2004-04-23	25.12	25.12	24.88	25.09	208200
2004-04-26	25.09	25.10	24.69	24.77	261000
2004-04-27	24.77	24.80	24.70	24.78	231600
2004-04-28	24.52	24.70	24.04	24.09	541500
2004-04-29	23.83	24.09	23.72	23.87	351000
2004-04-30	24.30	24.30	23.93	24.00	182700
2004-05-03	23.83	24.18	23.83	24.12	198000
2004-05-04	24.45	24.45	24.28	24.37	167100
2004-05-05	24.50	24.69	24.47	24.67	221700
2004-05-06	24.23	24.29	23.96	24.10	609600
2004-05-07	23.77	23.83	23.42	23.46	236100
2004-05-10	23.04	23.43	22.41	22.55	795300
2004-05-11	22.83	23.16	22.81	23.15	452700
2004-05-12	23.27	23.33	22.81	23.07	215100
2004-05-13	22.90	22.90	22.74	22.82	219000
2004-05-14	22.58	22.68	22.58	22.65	175500
2004-05-17	22.19	22.29	22.02	22.02	419400
2004-05-18	22.62	22.62	22.44	22.56	97500
2004-05-19	23.25	23.35	23.08	23.10	172800
2004-05-20	23.08	23.08	22.73	22.88	250500
2004-05-21	23.51	23.57	23.38	23.39	126300
2004-05-24	23.67	23.67	23.39	23.49	192900
2004-05-25	23.70	23.79	23.48	23.76	350700
2004-05-26	23.63	23.83	23.63	23.76	121200
2004-05-27	24.08	24.31	24.08	24.24	116700
2004-05-28	24.13	24.21	24.04	24.18	155400
2004-06-01	24.12	24.21	23.95	24.09	232200
2004-06-02	24.10	24.10	23.93	24.04	122700
2004-06-03	23.60	23.64	23.52	23.56	97200
2004-06-04	23.77	23.99	23.77	23.94	59400
2004-06-07	24.42	24.57	24.41	24.55	70200
2004-06-08	24.33	24.49	24.25	24.35	119100
2004-06-09	23.90	23.93	23.34	23.64	78300
2004-06-10	24.15	24.29	24.08	24.18	65700
2004-06-14	23.30	23.73	23.30	23.58	97800
2004-06-15	23.75	24.15	23.74	24.05	198000
2004-06-16	23.83	23.88	23.74	23.79	82500
2004-06-17	23.70	23.85	23.64	23.71	110400
2004-06-18	23.72	23.96	23.72	23.87	65400
2004-06-21	24.05	24.08	23.90	23.95	93300
2004-06-22	23.91	23.96	23.73	23.82	114600
2004-06-23	23.80	23.96	23.78	23.96	314700
2004-06-24	24.28	24.30	24.13	24.23	96900
2004-06-25	24.30	24.32	24.14	24.20	44100
2004-06-28	24.21	24.37	24.17	24.17	69300
2004-06-29	24.08	24.13	24.00	24.03	54600
2004-06-30	24.30	24.40	24.20	24.40	166500
2004-07-01	24.55	24.55	24.38	24.46	63000
2004-07-02	24.73	24.73	24.54	24.54	53400
2004-07-06	24.90	24.98	24.76	24.81	82500
2004-07-07	25.23	25.43	25.05	25.17	111600
2004-07-08	25.07	25.18	25.00	25.03	63000
2004-07-09	25.03	25.16	25.03	25.15	123000
2004-07-12	25.25	25.26	25.13	25.23	122700
2004-07-13	25.21	25.21	25.09	25.21	25500
2004-07-14	25.28	25.28	24.83	24.88	71400
2004-07-15	24.95	24.95	24.80	24.88	88200
2004-07-16	25.25	25.28	25.09	25.12	47700
2004-07-19	25.17	25.24	25.08	25.08	64800
2004-07-20	25.07	25.07	24.89	25.05	52800
2004-07-21	25.08	25.09	24.66	24.69	53700
2004-07-22	24.64	24.74	24.51	24.74	79200
2004-07-23	24.52	24.53	24.28	24.28	46200
2004-07-26	24.37	24.44	24.31	24.35	42900
2004-07-27	24.55	24.55	24.20	24.33	55800
2004-07-28	24.33	24.33	24.06	24.29	47700
2004-07-29	24.32	24.36	24.26	24.33	29700
2004-07-30	24.55	24.63	24.38	24.42	100200
2004-08-02	24.60	24.72	24.50	24.61	201300
2004-08-03	24.69	24.73	24.61	24.62	187500
2004-08-04	24.63	24.78	24.60	24.74	150600
2004-08-05	24.72	24.73	24.57	24.57	197700
2004-08-06	24.75	24.82	24.67	24.71	372900
2004-08-09	24.84	24.90	24.82	24.88	172200
2004-08-10	24.81	24.89	24.78	24.81	111000
2004-08-11	24.68	24.80	24.61	24.80	73800
2004-08-12	24.61	24.63	24.56	24.59	27600
2004-08-13	24.64	24.68	24.57	24.63	38100
2004-08-16	24.68	24.84	24.64	24.83	139500
2004-08-17	24.79	24.83	24.71	24.73	27300
2004-08-18	24.64	24.87	24.62	24.86	66300
2004-08-19	24.93	25.06	24.90	25.02	43200
2004-08-20	25.10	25.20	25.05	25.19	118500
2004-08-23	25.26	25.26	25.00	25.02	57900
2004-08-24	25.08	25.08	24.86	24.91	135300
2004-08-25	25.01	25.12	24.98	25.09	94200
2004-08-26	25.09	25.09	24.99	25.09	477000
2004-08-27	25.30	25.30	25.17	25.22	212400
2004-08-30	25.04	25.08	24.95	24.99	47400
2004-08-31	25.11	25.27	25.10	25.26	236700
2004-09-01	25.46	25.54	25.41	25.50	281100
2004-09-02	25.43	25.53	25.36	25.53	57600
2004-09-03	25.22	25.56	25.14	25.18	117900
2004-09-07	25.42	25.52	25.41	25.48	535200
2004-09-08	25.27	25.49	25.24	25.39	131700
2004-09-09	25.27	25.30	25.17	25.27	89400
2004-09-10	25.22	25.60	25.22	25.55	153900
2004-09-13	25.72	25.77	25.67	25.71	180900
2004-09-14	25.86	25.98	25.85	25.92	222900
2004-09-15	25.83	25.83	25.59	25.59	230400
2004-09-16	25.86	25.90	25.81	25.82	229800
2004-09-17	25.89	25.92	25.81	25.87	118200
2004-09-20	25.83	25.88	25.76	25.86	97500
2004-09-21	26.02	26.14	25.96	26.14	124500
2004-09-22	26.02	26.08	25.99	26.00	85800
2004-09-23	26.18	26.21	26.13	26.19	109800
2004-09-24	26.12	26.14	26.06	26.12	55200
2004-09-27	26.07	26.08	25.90	25.90	102300
2004-09-28	26.17	26.25	26.11	26.25	208800
2004-09-29	26.28	26.37	26.23	26.34	221400
2004-09-30	26.50	26.72	26.50	26.67	237000
2004-10-01	26.63	26.98	26.63	26.94	232800
2004-10-04	26.98	27.03	26.90	27.02	309600
2004-10-05	27.02	27.07	26.93	27.06	98400
2004-10-06	26.78	27.03	26.78	27.03	317700
2004-10-07	26.98	26.98	26.90	26.95	88200
2004-10-08	27.02	27.17	26.97	27.09	99000
2004-10-11	27.10	27.11	27.03	27.08	126900
2004-10-12	26.98	27.09	26.91	27.07	121800
2004-10-13	26.84	26.88	26.59	26.62	183600
2004-10-14	26.82	26.93	26.73	26.73	96300
2004-10-15	27.00	27.09	27.00	27.04	75300
2004-10-18	26.92	26.92	26.75	26.85	30900
2004-10-19	26.91	27.09	26.85	26.86	315300
2004-10-20	26.92	26.96	26.85	26.87	68700
2004-10-21	26.99	27.10	26.95	27.10	91500
2004-10-22	27.04	27.12	27.01	27.02	125700
2004-10-25	27.13	27.13	26.97	27.07	112800
2004-10-26	27.05	27.28	27.05	27.28	216000
2004-10-27	27.45	27.65	27.43	27.63	330600
2004-10-28	27.71	27.84	27.67	27.80	357000
2004-10-29	27.73	27.82	27.73	27.80	121800
2004-11-01	27.83	27.91	27.81	27.87	120300
2004-11-02	28.01	28.09	27.94	28.02	251400
2004-11-03	28.43	28.60	28.43	28.60	372900
2004-11-04	28.63	28.85	28.57	28.85	198300
2004-11-05	28.80	28.81	28.68	28.75	709500
2004-11-08	28.53	28.73	28.53	28.69	740100
2004-11-09	28.48	28.62	28.48	28.62	322800
2004-11-10	28.72	28.83	28.67	28.79	214500
2004-11-11	28.85	29.07	28.79	29.06	271500
2004-11-12	29.09	29.30	29.08	29.30	272700
2004-11-15	29.40	29.49	29.34	29.34	271800
2004-11-16	29.22	29.25	29.17	29.21	231900
2004-11-17	29.65	29.79	29.52	29.59	390900
2004-11-18	29.58	29.58	29.46	29.51	262800
2004-11-19	29.72	29.74	29.47	29.47	188100
2004-11-22	29.45	29.47	29.24	29.34	644400
2004-11-23	29.77	29.81	29.70	29.81	270900
2004-11-24	30.09	30.11	29.88	30.11	379200
2004-11-26	30.23	30.32	30.10	30.32	112800
2004-11-29	30.32	30.40	30.19	30.30	361800
2004-11-30	30.01	30.10	29.82	29.82	627600
2004-12-01	29.78	30.17	29.77	30.17	484500
2004-12-02	30.34	30.40	30.24	30.30	252900
2004-12-03	30.17	30.35	30.15	30.35	334200
2004-12-06	30.17	30.22	30.10	30.20	198300
2004-12-07	30.17	30.17	29.91	29.96	305400
2004-12-08	29.13	29.25	29.03	29.21	423000
2004-12-09	28.97	29.15	28.76	29.14	480600
2004-12-10	28.83	28.98	28.82	28.94	165600
2004-12-13	29.27	29.37	29.19	29.35	269700
2004-12-14	29.45	29.60	29.45	29.59	354000
2004-12-15	29.67	29.84	29.67	29.84	330000
2004-12-16	29.75	29.77	29.61	29.64	203700
2004-12-17	29.72	29.90	29.70	29.88	228000
2004-12-20	30.01	30.19	30.01	30.18	307200
2004-12-21	30.18	30.41	30.18	30.41	568200
2004-12-22	30.38	30.47	30.38	30.43	533100
2004-12-23	29.43	29.59	29.38	29.57	438300
2004-12-27	29.63	29.80	29.63	29.77	414000
2004-12-28	29.84	29.87	29.80	29.85	870000
2004-12-29	29.67	29.68	29.59	29.65	325200
2004-12-30	29.69	29.91	29.69	29.90	205200
2004-12-31	29.96	30.06	29.93	30.06	454500
2005-01-03	29.93	29.96	29.74	29.77	465300
2005-01-04	29.74	29.74	29.00	29.17	437700
2005-01-05	29.07	29.17	29.05	29.09	288600
2005-01-06	29.07	29.16	29.05	29.16	198900
2005-01-07	29.35	29.35	29.00	29.05	226800
2005-01-10	29.18	29.29	29.13	29.25	151800
2005-01-11	29.13	29.21	29.12	29.17	422400
2005-01-12	29.27	29.46	29.25	29.46	210900
2005-01-13	29.43	29.45	29.30	29.33	231300
2005-01-14	29.19	29.32	29.19	29.30	153600
2005-01-18	29.07	29.23	29.02	29.21	362100
2005-01-19	29.31	29.31	29.10	29.10	252600
2005-01-20	28.97	29.10	28.92	28.96	324600
2005-01-21	29.15	29.34	29.13	29.20	279600
2005-01-24	29.27	29.30	29.20	29.24	124500
2005-01-25	29.33	29.45	29.28	29.28	124800
2005-01-26	29.68	29.74	29.66	29.72	264000
2005-01-27	29.82	29.96	29.77	29.94	242700
2005-01-28	29.82	29.88	29.75	29.83	241200
2005-01-31	29.88	29.97	29.88	29.92	262800
2005-02-01	29.80	30.18	29.78	30.18	421800
2005-02-02	30.15	30.21	30.06	30.21	319200
2005-02-03	30.03	30.03	29.88	29.96	171000
2005-02-04	30.12	30.23	30.10	30.18	345900
2005-02-07	30.32	30.38	30.25	30.28	223200
2005-02-08	30.17	30.28	29.73	30.25	555600
2005-02-09	30.15	30.17	30.07	30.13	207000
2005-02-10	30.46	30.68	30.42	30.67	319200
2005-02-11	30.68	30.92	30.58	30.92	304800
2005-02-14	31.20	31.20	30.83	30.93	516600
2005-02-15	30.82	30.82	30.69	30.77	272400
2005-02-16	30.65	30.66	30.50	30.66	626700
2005-02-17	30.75	30.82	30.70	30.75	449400
2005-02-18	30.89	31.00	30.83	30.97	227100
2005-02-22	30.97	31.10	30.88	30.95	589500
2005-02-23	30.84	30.87	30.65	30.83	442200
2005-02-24	30.68	30.73	30.51	30.73	327300
2005-02-25	30.83	31.06	30.77	31.06	278400
2005-02-28	31.27	31.34	31.09	31.18	469500
2005-03-01	31.23	31.24	31.13	31.20	507900
2005-03-02	30.91	31.15	30.87	31.06	401700
2005-03-03	31.10	31.23	31.08	31.17	224400
2005-03-04	31.36	31.59	31.36	31.58	400500
2005-03-07	31.50	31.63	31.50	31.55	672000
2005-03-08	31.72	31.83	31.69	31.73	460500
2005-03-09	31.65	31.75	31.60	31.60	349200
2005-03-10	31.51	31.51	31.34	31.46	357000
2005-03-11	31.42	31.49	31.33	31.37	324900
2005-03-14	31.45	31.52	31.38	31.50	392700
2005-03-15	31.48	31.48	31.24	31.25	412800
2005-03-16	31.56	31.59	31.36	31.37	336600
2005-03-17	31.45	31.55	31.40	31.49	421500
2005-03-18	31.61	31.65	31.52	31.64	502200
2005-03-21	31.61	31.62	31.42	31.53	495900
2005-03-22	31.52	31.53	30.94	31.00	513300
2005-03-23	31.37	31.37	30.08	30.11	1329900
2005-03-24	30.16	30.25	30.11	30.13	387300
2005-03-28	30.11	30.13	30.01	30.05	543300
2005-03-29	29.80	29.99	29.73	29.76	448500
2005-03-30	29.88	30.00	29.86	29.97	212700
2005-03-31	30.22	30.22	29.97	30.03	217500
2005-04-01	30.30	30.33	29.97	30.01	192600
2005-04-04	30.00	30.05	29.84	30.04	234300
2005-04-05	30.05	30.18	30.05	30.18	206700
2005-04-06	29.99	30.13	29.93	30.05	343200
2005-04-07	30.25	30.26	30.16	30.17	92400
2005-04-08	30.38	30.49	30.37	30.42	141300
2005-04-11	30.48	30.50	30.41	30.47	304200
2005-04-12	30.47	30.65	30.32	30.64	134700
2005-04-13	30.57	30.70	30.41	30.46	316200
2005-04-14	30.17	30.23	29.84	29.85	447300
2005-04-15	29.58	29.70	29.33	29.40	375000
2005-04-18	29.07	29.26	29.05	29.20	723000
2005-04-19	29.59	29.80	29.54	29.79	428400
2005-04-20	29.67	29.75	29.45	29.46	266400
2005-04-21	29.96	30.07	29.89	30.07	310200
2005-04-22	30.15	30.19	29.94	29.98	344400
2005-04-25	30.11	30.22	30.06	30.20	244500
2005-04-26	30.06	30.20	30.02	30.06	315300
2005-04-27	29.99	30.09	29.84	30.08	324900
2005-04-28	30.13	30.13	29.93	30.01	381300
2005-04-29	30.08	30.26	30.00	30.26	365700
2005-05-02	30.14	30.25	30.14	30.23	82200
2005-05-03	29.91	30.01	29.85	29.95	145500
2005-05-04	29.87	30.19	29.82	30.18	230700
2005-05-05	30.17	30.17	29.92	29.97	362700
2005-05-06	30.07	30.07	29.95	29.95	246900
2005-05-09	30.07	30.11	30.01	30.04	298800
2005-05-10	30.05	30.06	29.95	30.00	179700
2005-05-11	30.10	30.17	30.00	30.17	237000
2005-05-12	30.05	30.09	29.76	29.82	314700
2005-05-13	29.78	29.82	29.57	29.62	115500
2005-05-16	29.39	29.48	29.37	29.48	181200
2005-05-17	29.25	29.49	29.22	29.49	185400
2005-05-18	29.63	29.91	29.60	29.89	146700
2005-05-19	29.89	29.92	29.83	29.90	170400
2005-05-20	29.76	29.77	29.65	29.72	160800
2005-05-23	29.98	30.13	29.93	30.08	159300
2005-05-24	30.23	30.28	30.14	30.24	273600
2005-05-25	30.01	30.04	29.90	29.97	138300
2005-05-26	30.03	30.11	30.02	30.08	71700
2005-05-27	30.14	30.31	30.14	30.29	199200
2005-05-31	30.07	30.11	29.96	30.08	349800
2005-06-01	30.00	30.33	30.00	30.27	123900
2005-06-02	30.43	30.54	30.38	30.54	217500
2005-06-03	30.60	30.69	30.44	30.47	126600
2005-06-06	30.81	30.90	30.79	30.85	108900
2005-06-07	31.00	31.13	31.00	31.00	573000
2005-06-08	31.12	31.19	30.94	30.98	156300
2005-06-09	31.00	31.18	30.99	31.16	159600
2005-06-10	31.11	31.11	30.91	30.96	112800
2005-06-13	30.93	31.11	30.87	31.06	247200
2005-06-14	31.03	31.13	31.01	31.04	122400
2005-06-15	31.24	31.35	31.14	31.35	177600
2005-06-16	31.53	31.58	31.36	31.57	467100
2005-06-17	31.93	32.16	31.93	32.12	396000
2005-06-20	31.86	31.96	31.82	31.95	593100
2005-06-21	31.92	32.05	31.80	31.97	306900
2005-06-22	31.95	31.99	31.88	31.95	174300
2005-06-23	31.72	31.83	31.45	31.50	528600
2005-06-24	31.59	31.59	31.37	31.37	333600
2005-06-27	31.37	31.50	31.35	31.42	320400
2005-06-28	31.62	31.73	31.60	31.72	440700
2005-06-29	31.98	31.98	31.37	31.40	350400
2005-06-30	31.52	31.55	31.37	31.38	253500
2005-07-01	31.38	31.39	31.21	31.23	155700
2005-07-05	31.00	31.27	31.00	31.26	261300
2005-07-06	30.96	31.00	30.82	30.87	275100
2005-07-07	30.38	30.61	30.34	30.61	305700
2005-07-08	30.61	30.81	30.59	30.81	237900
2005-07-11	31.06	31.28	31.04	31.28	347100
2005-07-12	31.34	31.54	31.33	31.51	119700
2005-07-13	31.35	31.48	31.34	31.47	336300
2005-07-14	31.64	31.67	31.52	31.60	143700
2005-07-15	31.48	31.57	31.42	31.50	296400
2005-07-18	31.52	31.73	31.52	31.68	120600
2005-07-19	31.64	31.73	31.56	31.73	122100
2005-07-20	31.87	32.13	31.81	32.06	288300
2005-07-21	32.49	32.78	32.48	32.73	333000
2005-07-22	32.97	32.97	32.68	32.76	533700
2005-07-25	32.60	32.67	32.52	32.58	347400
2005-07-26	32.48	32.54	32.38	32.45	274500
2005-07-27	32.54	32.61	32.47	32.57	128700
2005-07-28	32.53	32.69	32.46	32.68	144600
2005-07-29	32.66	32.71	32.41	32.41	231600
2005-08-01	32.70	32.73	32.64	32.69	163500
2005-08-02	32.90	33.13	32.90	33.12	270900
2005-08-03	32.91	33.16	32.91	33.07	300600
2005-08-04	33.05	33.13	32.93	32.94	297900
2005-08-05	32.96	32.98	32.75	32.78	203400
2005-08-08	33.06	33.09	32.88	32.88	238200
2005-08-09	33.03	33.11	33.00	33.10	357300
2005-08-10	33.18	33.30	33.07	33.13	270600
2005-08-11	33.50	33.63	33.47	33.59	500700
2005-08-12	33.60	33.63	33.45	33.63	214500
2005-08-15	33.54	33.54	33.36	33.47	193500
2005-08-16	33.44	33.47	33.36	33.37	246000
2005-08-17	33.40	33.40	33.10	33.14	239700
2005-08-18	32.86	32.86	32.72	32.74	189300
2005-08-19	32.81	32.81	32.68	32.72	195600
2005-08-22	33.13	33.26	33.10	33.15	162300
2005-08-23	32.88	32.96	32.87	32.93	137700
2005-08-24	32.77	32.77	32.40	32.40	648900
2005-08-25	32.40	32.73	32.40	32.72	209700
2005-08-26	32.93	32.93	32.65	32.72	157200
2005-08-29	32.36	32.60	32.27	32.60	248100
2005-08-30	32.36	32.37	32.18	32.23	170100
2005-08-31	32.53	32.94	32.53	32.93	225600
2005-09-01	33.33	33.49	33.28	33.42	457800
2005-09-02	33.34	33.51	33.34	33.45	118500
2005-09-06	33.50	33.66	33.44	33.59	507300
2005-09-07	33.67	33.77	33.59	33.67	715200
2005-09-08	33.56	33.62	33.51	33.55	220800
2005-09-09	33.59	33.92	33.59	33.85	577800
2005-09-12	33.74	33.77	33.63	33.69	196200
2005-09-13	33.62	33.63	33.43	33.54	396600
2005-09-14	33.90	33.94	33.80	33.81	329400
2005-09-15	33.85	33.87	33.73	33.77	177000
2005-09-16	34.05	34.11	33.93	34.10	183900
2005-09-19	33.76	33.87	33.71	33.78	412200
2005-09-20	34.16	34.23	33.92	33.95	714600
2005-09-21	34.00	34.06	33.87	33.87	273900
2005-09-22	33.87	33.87	33.75	33.86	144900
2005-09-23	33.67	33.72	33.62	33.71	270000
2005-09-26	34.07	34.09	33.92	33.96	343800
2005-09-27	34.00	34.06	33.90	34.05	201300
2005-09-28	34.15	34.22	34.08	34.22	243300
2005-09-29	34.28	34.65	34.28	34.65	506100
2005-09-30	34.28	34.43	34.28	34.38	219300
2005-10-03	34.40	34.54	34.37	34.45	252300
2005-10-04	34.51	34.54	34.25	34.25	673800
2005-10-05	33.59	33.72	33.30	33.30	537600
2005-10-06	33.05	33.05	32.45	32.56	947100
2005-10-07	32.91	32.95	32.87	32.93	536700
2005-10-10	33.27	33.27	33.07	33.09	185700
2005-10-11	32.93	32.95	32.77	32.82	446400
2005-10-12	32.97	33.05	32.64	32.71	321000
2005-10-13	32.46	32.65	32.28	32.65	392700
2005-10-14	32.41	32.70	32.36	32.68	524700
2005-10-17	32.50	32.54	32.36	32.50	263100
2005-10-18	32.48	32.50	32.28	32.28	220500
2005-10-19	31.78	32.25	31.70	32.25	373500
2005-10-20	32.08	32.15	31.68	31.68	282000
2005-10-21	32.08	32.09	31.78	31.88	186900
2005-10-24	31.87	32.37	31.84	32.37	353700
2005-10-25	32.29	32.40	32.17	32.26	821100
2005-10-26	32.50	32.67	32.47	32.51	340800
2005-10-27	32.48	32.49	32.08	32.08	873600
2005-10-28	31.95	32.14	31.79	32.14	237000
2005-10-31	32.44	32.67	32.43	32.53	357300
2005-11-01	32.54	32.56	32.37	32.43	440700
2005-11-02	32.29	32.59	32.26	32.59	786600
2005-11-03	33.24	33.59	32.68	32.76	406800
2005-11-04	32.54	32.59	32.26	32.39	199200
2005-11-07	32.34	32.47	32.21	32.37	236100
2005-11-08	32.35	32.54	32.34	32.54	123600
2005-11-09	32.45	32.66	32.37	32.64	180600
2005-11-10	32.55	32.65	32.39	32.63	178500
2005-11-11	32.80	32.84	32.72	32.82	231300
2005-11-14	32.63	32.76	32.57	32.72	212700
2005-11-15	32.71	32.91	32.69	32.75	176700
2005-11-16	32.77	32.89	32.71	32.85	130200
2005-11-17	33.11	33.31	33.10	33.29	253500
2005-11-18	33.39	33.47	33.30	33.47	148800
2005-11-21	33.43	33.59	33.43	33.52	328800
2005-11-22	33.11	33.38	33.10	33.35	261900
2005-11-23	33.39	33.59	33.39	33.52	322500
2005-11-25	33.62	33.62	33.52	33.52	131700
2005-11-28	33.61	33.75	33.50	33.65	376800
2005-11-29	33.56	33.67	33.42	33.51	171900
2005-11-30	33.41	33.45	33.10	33.10	344100
2005-12-01	33.47	33.72	33.40	33.64	210000
2005-12-02	33.72	33.95	33.66	33.87	481500
2005-12-05	33.84	33.93	33.75	33.79	898800
2005-12-06	33.87	34.03	33.78	33.94	247200
2005-12-07	33.66	33.83	33.53	33.63	213300
2005-12-08	33.39	33.63	33.34	33.48	197100
2005-12-09	33.55	33.67	33.50	33.64	183600
2005-12-12	33.93	33.99	33.78	33.83	301500
2005-12-13	33.67	33.97	33.67	33.93	302700
2005-12-14	33.90	34.16	33.90	34.13	264300
2005-12-15	33.80	33.86	33.67	33.83	378300
2005-12-16	33.80	33.86	33.75	33.80	366600
2005-12-19	33.93	33.98	33.71	33.75	247800
2005-12-20	33.87	33.91	33.72	33.75	173100
2005-12-21	34.01	34.10	33.95	34.05	477900
2005-12-22	33.84	34.01	33.84	33.98	146100
2005-12-23	32.73	32.77	32.66	32.71	333300
2005-12-27	32.78	32.85	32.25	32.36	279600
2005-12-28	32.81	32.87	32.72	32.87	174600
2005-12-29	32.86	33.11	32.86	32.96	144300
2005-12-30	32.73	32.90	32.67	32.89	267000
2006-01-03	33.12	33.64	33.05	33.59	413700
2006-01-04	33.83	34.05	33.74	34.05	511800
2006-01-05	33.92	34.01	33.85	33.90	535800
2006-01-06	34.07	34.43	34.01	34.33	413400
2006-01-09	34.40	34.56	34.27	34.55	534000
2006-01-10	34.23	34.25	34.12	34.25	316500
2006-01-11	34.18	34.63	34.18	34.61	485400
2006-01-12	34.45	34.45	34.17	34.23	251100
2006-01-13	34.33	34.51	34.30	34.45	531000
2006-01-17	34.37	34.37	34.19	34.34	298800
2006-01-18	33.57	33.95	33.57	33.83	615300
2006-01-19	34.15	34.24	34.03	34.17	1240500
2006-01-20	34.27	34.27	33.65	33.69	528000
2006-01-23	33.97	34.07	33.92	34.02	341400
2006-01-24	34.00	34.16	33.96	34.12	279600
2006-01-25	34.44	34.48	34.29	34.35	343500
2006-01-26	34.55	34.69	34.53	34.63	693000
2006-01-27	34.94	35.05	34.88	35.05	457800
2006-01-30	35.00	35.07	34.96	35.02	327900
2006-01-31	35.10	35.36	35.09	35.27	369600
2006-02-01	35.10	35.29	35.10	35.23	313200
2006-02-02	34.72	34.97	34.67	34.78	325500
2006-02-03	34.23	34.50	34.10	34.28	434400
2006-02-06	34.40	34.55	34.35	34.48	172800
2006-02-07	34.25	34.35	33.90	33.91	869700
2006-02-08	33.78	33.98	33.70	33.97	523800
2006-02-09	34.01	34.25	34.01	34.10	307800
2006-02-10	34.17	34.17	33.73	33.95	245400
2006-02-13	33.68	33.86	33.54	33.58	267600
2006-02-14	33.97	34.42	33.88	34.38	330900
2006-02-15	33.98	34.13	33.72	33.87	356100
2006-02-16	33.80	33.92	33.72	33.86	326700
2006-02-17	33.55	33.75	33.55	33.73	187200
2006-02-21	34.20	34.33	34.12	34.24	313500
2006-02-22	33.91	34.38	33.91	34.38	284700
2006-02-23	34.50	34.60	34.38	34.43	212100
2006-02-24	34.43	34.61	34.42	34.61	419100
2006-02-27	34.66	34.79	34.66	34.68	199800
2006-02-28	34.73	34.76	34.49	34.57	459300
2006-03-01	34.60	34.66	34.43	34.66	331200
2006-03-02	34.83	34.85	34.68	34.85	280800
2006-03-03	34.78	34.89	34.58	34.77	213600
2006-03-06	34.73	34.81	34.37	34.45	285300
2006-03-07	34.03	34.13	33.92	34.00	633300
2006-03-08	33.85	33.99	33.70	33.87	573000
2006-03-09	34.37	34.37	33.96	33.96	425700
2006-03-10	34.12	34.19	33.96	34.17	230700
2006-03-13	34.44	34.59	34.42	34.57	137700
2006-03-14	34.42	34.76	34.33	34.76	237900
2006-03-15	34.84	34.88	34.65	34.81	323700
2006-03-16	34.82	34.89	34.74	34.84	285000
2006-03-17	34.68	34.71	34.56	34.65	183000
2006-03-20	34.57	34.61	34.50	34.57	186600
2006-03-21	34.43	34.45	34.20	34.20	270600
2006-03-22	33.82	34.66	33.82	34.59	352200
2006-03-23	34.53	34.58	34.24	34.29	221100
2006-03-24	34.25	34.50	34.22	34.38	168600
2006-03-27	34.45	34.48	34.33	34.41	236700
2006-03-28	34.49	34.66	34.29	34.36	636300
2006-03-29	34.39	34.65	34.34	34.65	169200
2006-03-30	34.87	35.00	34.87	34.98	177000
2006-03-31	34.82	35.02	34.82	34.98	176100
2006-04-03	35.43	35.79	35.34	35.60	627900
2006-04-04	35.58	35.76	35.47	35.63	348900
2006-04-05	35.88	36.29	35.88	36.29	312600
2006-04-06	36.73	36.73	36.35	36.47	234900
2006-04-07	36.52	36.58	36.00	36.17	326100
2006-04-10	36.30	36.39	36.20	36.30	432000
2006-04-11	36.59	36.60	36.17	36.28	306600
2006-04-12	36.20	36.40	36.10	36.39	422400
2006-04-13	36.07	36.35	35.97	36.26	790800
2006-04-17	36.44	36.65	36.36	36.56	380100
2006-04-18	37.10	37.42	36.91	37.38	545100
2006-04-19	37.35	37.74	37.33	37.73	541500
2006-04-20	37.41	37.45	37.00	37.10	891900
2006-04-21	37.38	37.55	37.33	37.51	642300
2006-04-24	37.38	37.44	37.18	37.41	475800
2006-04-25	37.41	37.50	37.13	37.13	326400
2006-04-26	37.97	37.98	37.76	37.86	411600
2006-04-27	38.60	38.60	37.38	37.78	259800
2006-04-28	37.83	38.01	37.73	37.91	200100
2006-05-01	38.33	38.44	38.11	38.12	352500
2006-05-02	38.25	38.46	37.58	38.35	556200
2006-05-03	38.68	38.69	38.37	38.50	403500
2006-05-04	38.35	38.52	38.33	38.46	446700
2006-05-05	38.77	38.82	38.61	38.79	522600
2006-05-08	39.00	39.04	38.84	38.93	232800
2006-05-09	39.00	39.24	38.93	39.15	651000
2006-05-10	39.03	39.08	38.83	39.00	358500
2006-05-11	39.18	39.18	38.72	38.78	818400
2006-05-12	38.77	38.77	37.96	38.00	863100
2006-05-15	37.10	37.41	36.67	37.19	1113300
2006-05-16	37.57	37.67	37.34	37.53	942300
2006-05-17	37.51	37.51	36.39	36.56	771900
2006-05-18	36.75	37.04	36.50	36.50	741300
2006-05-19	36.52	36.55	36.13	36.50	502200
2006-05-22	35.58	35.90	35.27	35.75	1200600
2006-05-23	35.82	36.43	35.72	35.97	819600
2006-05-24	35.62	36.01	35.12	35.70	1003800
2006-05-25	35.83	36.10	35.64	36.06	714000
2006-05-26	36.33	36.37	35.99	36.32	305400
2006-05-30	36.25	36.50	35.83	35.88	324600
2006-05-31	36.00	36.00	35.52	35.65	468300
2006-06-01	35.52	36.07	35.43	36.06	673200
2006-06-02	36.13	36.19	35.72	36.05	1258500
2006-06-05	36.17	36.20	35.52	35.56	530700
2006-06-06	35.42	35.46	34.69	35.04	899100
2006-06-07	35.25	35.44	34.95	34.95	300600
2006-06-08	34.40	34.66	33.70	34.32	1614000
2006-06-09	34.83	34.97	34.54	34.72	742200
2006-06-12	34.27	34.83	33.77	34.33	747000
2006-06-13	33.48	33.95	33.03	33.27	993900
2006-06-14	33.47	33.98	33.45	33.98	826500
2006-06-15	34.17	34.66	33.94	34.51	1425300
2006-06-16	34.57	34.63	34.33	34.49	849900
2006-06-19	34.22	34.40	33.88	33.91	442800
2006-06-20	34.08	34.22	33.91	34.03	291600
2006-06-21	34.23	34.73	33.93	34.59	694500
2006-06-22	34.62	34.67	34.22	34.52	343200
2006-06-23	34.40	34.48	34.26	34.37	229800
2006-06-26	34.47	34.60	34.30	34.60	475200
2006-06-27	34.75	34.78	34.21	34.25	173100
2006-06-28	34.26	34.29	33.95	34.29	317400
2006-06-29	34.83	35.68	34.80	35.68	345300
2006-06-30	36.02	36.02	35.66	35.77	168300
2006-07-03	36.00	36.06	35.82	36.05	171000
2006-07-05	35.80	35.80	35.34	35.53	338400
2006-07-06	36.17	36.27	35.90	36.22	249900
2006-07-07	36.37	36.50	36.14	36.17	371700
2006-07-10	36.39	36.50	36.15	36.21	208200
2006-07-11	36.07	36.35	35.89	36.35	292800
2006-07-12	36.33	36.33	35.79	35.90	444000
2006-07-13	35.90	35.91	35.37	35.60	852300
2006-07-14	35.35	35.35	34.81	35.01	231900
2006-07-17	34.93	35.00	34.68	34.98	259500
2006-07-18	34.80	35.00	34.50	34.80	687300
2006-07-19	34.55	35.46	34.48	35.44	799800
2006-07-20	35.42	35.74	35.11	35.15	541800
2006-07-21	35.48	35.48	34.99	35.04	566400
2006-07-24	35.48	35.95	35.40	35.80	426900
2006-07-25	35.70	35.83	35.52	35.70	327000
2006-07-26	35.55	35.83	35.42	35.77	203400
2006-07-27	36.30	36.38	35.99	36.03	264000
2006-07-28	36.00	36.48	35.97	36.45	341700
2006-07-31	36.25	36.27	36.10	36.15	140700
2006-08-01	36.01	36.06	35.76	36.02	291900
2006-08-02	36.03	36.23	36.00	36.15	227400
2006-08-03	36.22	36.28	35.92	36.09	525000
2006-08-04	36.19	36.34	35.78	35.92	169200
2006-08-07	35.87	35.99	35.80	35.85	106800
2006-08-08	36.26	36.34	36.02	36.08	173700
2006-08-09	36.43	36.54	36.00	36.00	382200
2006-08-10	36.10	36.15	35.97	36.15	160200
2006-08-11	36.00	36.17	35.89	36.00	126600
2006-08-14	36.20	36.28	35.94	36.06	330000
2006-08-15	36.43	36.54	36.33	36.53	260400
2006-08-16	36.69	36.83	36.65	36.83	515400
2006-08-17	37.13	37.13	36.67	36.77	430800
2006-08-18	36.77	36.79	36.58	36.77	101400
2006-08-21	36.89	36.97	36.85	36.93	192300
2006-08-22	36.87	37.16	36.72	36.81	183600
2006-08-23	37.29	37.29	36.55	36.73	191700
2006-08-24	36.47	36.49	36.19	36.33	165600
2006-08-25	36.38	36.45	36.28	36.36	161400
2006-08-28	36.42	36.57	36.34	36.55	141600
2006-08-29	37.00	37.00	36.59	36.86	326100
2006-08-30	37.27	37.27	36.98	37.08	334800
2006-08-31	37.33	37.36	37.22	37.28	215400
2006-09-01	37.82	37.82	37.31	37.61	179700
2006-09-05	38.00	38.03	37.77	37.99	362100
2006-09-06	38.32	38.32	37.22	37.28	282300
2006-09-07	36.93	37.17	36.79	36.96	520800
2006-09-08	37.00	37.05	36.83	37.01	185400
2006-09-11	36.60	36.61	36.17	36.35	490200
2006-09-12	36.36	36.62	36.23	36.58	365700
2006-09-13	36.59	36.82	36.53	36.75	151200
2006-09-14	36.87	36.92	36.74	36.77	160500
2006-09-15	36.88	36.91	36.67	36.85	176100
2006-09-18	36.96	37.22	36.91	37.15	209100
2006-09-19	37.08	37.08	36.46	36.60	418500
2006-09-20	36.61	36.90	36.61	36.78	446700
2006-09-21	36.82	36.91	36.56	36.66	396600
2006-09-22	36.56	36.56	36.20	36.29	1107300
2006-09-25	36.41	36.65	36.17	36.58	547800
2006-09-26	36.40	36.65	36.33	36.59	355500
2006-09-27	36.73	37.06	36.72	37.05	302700
2006-09-28	37.01	37.06	36.87	37.00	212100
2006-09-29	37.10	37.17	36.98	36.98	207300
2006-10-02	37.13	37.49	37.13	37.31	458700
2006-10-03	37.24	37.33	37.05	37.07	267300
2006-10-04	36.98	37.53	36.91	37.46	414600
2006-10-05	37.63	37.95	37.59	37.95	363900
2006-10-06	37.60	37.66	37.46	37.62	214200
2006-10-09	37.53	37.64	37.40	37.57	165300
2006-10-10	37.63	37.79	37.63	37.79	167100
2006-10-11	37.82	37.92	37.59	37.73	176100
2006-10-12	37.98	38.32	37.97	38.29	318000
2006-10-13	38.29	38.40	38.18	38.35	166200
2006-10-16	38.44	38.63	38.38	38.58	151800
2006-10-17	38.08	38.19	37.94	38.09	417900
2006-10-18	38.45	38.60	38.32	38.37	141600
2006-10-19	38.39	38.70	38.39	38.66	311700
2006-10-20	38.97	38.97	38.65	38.80	235800
2006-10-23	38.77	38.98	38.67	38.95	266700
2006-10-24	38.76	38.90	38.67	38.87	152400
2006-10-25	38.90	39.20	38.89	39.14	363300
2006-10-26	39.30	39.63	39.30	39.63	440700
2006-10-27	39.50	39.60	39.25	39.32	237600
2006-10-30	39.48	39.53	39.33	39.44	205800
2006-10-31	39.50	39.80	39.48	39.77	262800
2006-11-01	40.07	40.21	39.70	39.83	354900
2006-11-02	40.03	40.05	39.81	39.94	279000
2006-11-03	40.13	40.15	39.94	40.02	320400
2006-11-06	40.09	40.63	40.05	40.63	635400
2006-11-07	40.67	40.93	40.63	40.63	429900
2006-11-08	40.33	40.81	40.17	40.47	477900
2006-11-09	40.23	40.40	40.01	40.14	456000
2006-11-10	40.17	40.24	40.04	40.19	137400
2006-11-13	40.00	40.12	39.85	40.07	190500
2006-11-14	40.37	41.07	40.10	40.47	292200
2006-11-15	40.53	40.53	40.18	40.45	432000
2006-11-16	40.45	40.45	40.28	40.28	240300
2006-11-17	40.01	40.53	40.01	40.53	179700
2006-11-20	39.87	39.97	39.73	39.85	558900
2006-11-21	40.32	40.46	40.17	40.38	911400
2006-11-22	40.83	41.03	40.72	41.00	268200
2006-11-24	40.83	41.06	40.83	40.90	498900
2006-11-27	41.00	41.03	40.47	40.60	531000
2006-11-28	40.35	40.72	40.21	40.68	741900
2006-11-29	41.10	41.43	41.10	41.43	400500
2006-11-30	41.58	41.77	41.44	41.68	361800
2006-12-01	41.40	41.45	40.86	41.07	375600
2006-12-04	41.33	41.83	41.32	41.78	255300
2006-12-05	41.66	41.79	41.40	41.75	832500
2006-12-06	41.66	41.81	41.58	41.67	995100
2006-12-07	41.83	41.88	41.58	41.67	296400
2006-12-08	41.69	41.71	41.27	41.48	442500
2006-12-11	41.63	41.89	41.50	41.73	406200
2006-12-12	41.73	41.76	41.46	41.74	349500
2006-12-13	41.93	41.93	41.67	41.82	515700
2006-12-14	42.33	42.62	42.29	42.56	372300
2006-12-15	42.63	42.66	42.40	42.52	825900
2006-12-18	42.53	42.64	42.30	42.40	454200
2006-12-19	41.93	42.44	41.91	42.36	300600
2006-12-20	40.86	40.98	40.37	40.91	584100
2006-12-21	40.69	40.85	40.65	40.73	587700
2006-12-22	41.00	41.06	40.78	40.91	200700
2006-12-26	41.00	41.25	40.76	41.24	274500
2006-12-27	41.27	41.61	41.22	41.53	306900
2006-12-28	41.62	41.89	41.60	41.89	698700
2006-12-29	41.77	41.83	41.67	41.75	218400
2007-01-03	42.15	42.22	41.58	41.76	756000
2007-01-04	41.22	41.22	40.96	41.05	963300
2007-01-05	41.00	41.04	40.40	40.50	700500
2007-01-08	40.77	40.82	40.58	40.82	582900
2007-01-09	41.10	41.13	40.65	40.93	628800
2007-01-10	40.37	40.64	40.15	40.57	1146900
2007-01-11	40.67	41.17	40.61	40.80	1367100
2007-01-12	41.20	41.45	41.07	41.43	372300
2007-01-16	41.57	41.63	41.35	41.62	542100
2007-01-17	41.59	41.87	41.50	41.73	1551600
2007-01-18	42.10	42.18	41.74	41.81	469800
2007-01-19	42.10	42.52	42.03	42.52	563400
2007-01-22	42.90	42.90	42.44	42.52	627300
2007-01-23	43.00	43.19	42.83	43.16	790200
2007-01-24	42.67	42.90	42.47	42.85	891000
2007-01-25	42.40	42.43	41.74	41.83	507300
2007-01-26	41.93	41.98	41.64	41.89	449700
2007-01-29	41.93	42.06	41.83	41.92	490200
2007-01-30	42.27	42.49	42.20	42.46	352200
2007-01-31	42.02	42.44	41.89	42.40	580200
2007-02-01	42.67	42.70	42.48	42.55	1080900
2007-02-02	42.73	42.83	42.63	42.70	369600
2007-02-05	42.75	42.85	42.59	42.75	437400
2007-02-06	43.17	43.27	43.01	43.15	1447500
2007-02-07	43.33	43.42	43.26	43.33	631200
2007-02-08	43.43	43.60	43.29	43.50	2511300
2007-02-09	43.27	43.57	43.10	43.24	663900
2007-02-12	43.17	43.17	42.86	42.98	827967
2007-02-13	43.64	43.64	43.08	43.39	450384
2007-02-14	43.63	43.89	43.54	43.81	760515
2007-02-15	44.06	44.08	43.89	43.99	374100
2007-02-16	44.11	44.11	43.75	44.03	441300
2007-02-20	44.18	44.25	43.97	44.21	846000
2007-02-21	44.05	44.29	43.95	44.23	450900
2007-02-22	44.62	44.73	44.40	44.46	736800
2007-02-23	44.70	44.70	44.50	44.68	218700
2007-02-26	44.98	45.00	44.64	44.84	334626
2007-02-27	42.33	43.41	41.27	42.22	1896000
2007-02-28	42.35	42.73	42.07	42.67	841200
2007-03-01	41.83	42.08	40.56	41.95	1093719
2007-03-02	41.69	41.89	41.34	41.49	630900
2007-03-05	40.33	40.85	39.42	40.22	1468200
2007-03-06	41.43	42.02	41.34	41.87	536400
2007-03-07	41.94	42.10	41.62	41.72	1388400
2007-03-08	42.33	42.41	42.16	42.23	279300
2007-03-09	42.64	42.64	42.25	42.50	341700
2007-03-12	42.90	43.34	42.77	43.24	528000
2007-03-13	42.87	42.99	41.91	41.99	1018500
2007-03-14	41.70	42.33	41.33	42.32	1210500
2007-03-15	42.51	42.91	42.51	42.78	173400
2007-03-16	42.87	42.97	42.53	42.71	264000
2007-03-19	43.30	43.44	43.12	43.41	381300
2007-03-20	43.32	43.74	43.17	43.71	171900
2007-03-21	43.68	44.95	43.54	44.78	2903100
2007-03-22	44.58	44.85	44.56	44.63	576300
2007-03-23	44.51	44.72	44.48	44.59	756900
2007-03-26	44.80	44.93	44.45	44.87	504300
2007-03-27	44.62	44.80	44.55	44.65	709500
2007-03-28	44.10	44.30	43.96	44.10	360000
2007-03-29	44.72	44.80	44.33	44.52	468900
2007-03-30	44.76	44.95	44.68	44.78	504300
2007-04-02	44.84	45.06	44.72	45.01	669000
2007-04-03	45.50	45.87	45.48	45.84	575700
2007-04-04	45.67	46.19	45.67	46.13	657000
2007-04-05	46.20	46.42	46.13	46.40	606900
2007-04-09	46.35	46.59	46.30	46.52	634800
2007-04-10	46.76	47.33	46.76	47.19	512100
2007-04-11	47.07	47.07	46.59	46.77	1489200
2007-04-12	46.88	47.33	46.65	47.28	477000
2007-04-13	47.02	47.27	46.96	47.25	361500
2007-04-16	47.50	47.93	47.50	47.83	549000
2007-04-17	47.93	48.01	47.67	47.89	401400
2007-04-18	47.61	47.87	47.41	47.77	1561800
2007-04-19	46.87	47.21	46.70	47.13	994800
2007-04-20	47.68	47.84	47.62	47.80	1328400
2007-04-23	47.40	47.63	47.33	47.38	703500
2007-04-24	46.83	46.93	46.68	46.80	371700
2007-04-25	47.22	47.57	47.08	47.57	828900
2007-04-26	47.39	47.46	47.12	47.30	435000
2007-04-27	47.26	47.27	47.04	47.13	227400
2007-04-30	47.00	47.10	46.50	46.53	375900
2007-05-01	46.68	46.75	46.36	46.70	441600
2007-05-02	47.06	47.45	47.06	47.30	223200
2007-05-03	47.55	47.67	47.40	47.64	167400
2007-05-04	47.84	47.99	47.73	47.90	278100
2007-05-07	48.16	48.18	47.96	48.04	426000
2007-05-08	47.73	47.85	47.45	47.74	476100
2007-05-09	47.87	48.41	47.87	48.33	549300
2007-05-10	48.34	48.35	47.55	47.67	656700
2007-05-11	48.05	48.65	48.04	48.53	400200
2007-05-14	48.62	48.72	48.14	48.27	333900
2007-05-15	48.09	48.63	48.04	48.11	2400900
2007-05-16	48.23	48.24	47.81	48.10	376500
2007-05-17	48.13	48.39	48.03	48.30	589800
2007-05-18	48.25	48.50	48.17	48.41	893400
2007-05-21	48.08	48.44	48.07	48.27	451500
2007-05-22	48.07	48.23	47.89	47.97	722700
2007-05-23	48.45	48.59	48.10	48.14	303300
2007-05-24	47.90	47.98	46.84	46.93	660300
2007-05-25	47.43	47.52	47.20	47.36	381000
2007-05-29	47.58	47.74	47.24	47.50	297000
2007-05-30	47.03	47.77	47.00	47.77	284400
2007-05-31	47.96	48.16	47.89	47.97	232500
2007-06-01	48.30	48.48	48.18	48.48	699900
2007-06-04	48.59	49.01	48.55	48.98	840900
2007-06-05	48.83	48.91	48.46	48.79	374700
2007-06-06	48.45	48.56	48.04	48.18	585300
2007-06-07	48.26	48.60	47.50	47.50	964800
2007-06-08	47.66	48.33	47.54	48.33	402000
2007-06-11	48.15	48.60	48.03	48.33	296100
2007-06-12	47.77	48.10	47.49	47.51	519300
2007-06-13	47.77	48.27	47.77	48.27	251400
2007-06-14	48.06	48.47	48.06	48.46	523800
2007-06-15	48.66	48.95	48.65	48.85	270600
2007-06-18	49.24	49.26	48.94	49.06	331200
2007-06-19	49.31	49.67	49.25	49.55	626100
2007-06-20	49.77	49.82	49.20	49.27	396600
2007-06-21	49.50	49.86	49.27	49.78	384000
2007-06-22	49.55	49.58	49.05	49.13	438000
2007-06-25	49.27	49.64	48.99	49.16	470700
2007-06-26	49.17	49.20	48.75	48.79	385200
2007-06-27	48.14	48.54	48.03	48.53	674700
2007-06-28	48.93	49.19	48.88	48.95	417900
2007-06-29	49.10	49.27	48.61	48.94	1103700
2007-07-02	49.45	49.83	49.37	49.83	793200
2007-07-03	49.70	49.77	49.52	49.69	301200
2007-07-05	49.99	50.12	49.81	50.00	642900
2007-07-06	50.40	50.65	50.27	50.52	1263900
2007-07-09	50.95	51.18	50.90	51.03	855900
2007-07-10	50.70	50.70	50.18	50.33	845700
2007-07-11	50.37	50.57	50.27	50.52	749400
2007-07-12	50.78	51.51	50.75	51.44	381300
2007-07-13	51.29	51.51	51.21	51.46	419100
2007-07-16	51.41	51.43	51.15	51.17	435300
2007-07-17	51.38	51.46	51.23	51.23	441600
2007-07-18	51.13	51.16	50.75	51.04	704100
2007-07-19	51.70	51.77	51.57	51.62	379800
2007-07-20	51.90	51.90	51.23	51.55	409200
2007-07-23	52.07	52.19	51.88	52.02	575100
2007-07-24	51.96	52.07	51.30	51.40	615600
2007-07-25	51.78	51.87	51.20	51.66	1291500
2007-07-26	50.06	50.35	48.46	49.10	2447100
2007-07-27	48.54	49.24	47.72	47.78	1026900
2007-07-30	48.57	49.19	48.22	48.99	874200
2007-07-31	49.65	49.69	48.34	48.67	1271700
2007-08-01	47.96	48.23	47.14	47.99	1206300
2007-08-02	48.05	48.41	47.91	48.32	731400
2007-08-03	47.83	47.96	46.46	46.77	718500
2007-08-06	47.27	47.76	46.57	47.73	865500
2007-08-07	47.24	47.99	47.07	47.78	431400
2007-08-08	48.89	49.40	48.70	49.14	662100
2007-08-09	47.69	48.45	47.34	47.42	651300
2007-08-10	46.60	47.27	46.05	46.97	924000
2007-08-13	47.97	47.98	47.33	47.43	1937700
2007-08-14	47.27	47.27	45.97	46.10	478800
2007-08-15	45.00	45.69	44.05	44.06	1515900
2007-08-16	42.26	43.27	40.40	42.87	2865900
2007-08-17	44.08	45.00	43.25	44.25	2645100
2007-08-20	45.22	45.60	44.38	45.33	2984700
2007-08-21	44.67	45.40	44.64	45.10	972300
2007-08-22	46.35	46.87	46.27	46.68	882300
2007-08-23	47.90	47.95	47.06	47.67	1061700
2007-08-24	47.64	48.62	47.47	48.62	1069800
2007-08-27	48.55	48.65	48.26	48.27	878700
2007-08-28	47.87	48.00	46.39	46.57	766800
2007-08-29	47.27	48.42	47.24	48.40	508200
2007-08-30	47.33	48.12	47.19	47.48	591900
2007-08-31	48.41	49.02	48.41	48.72	769200
2007-09-04	49.04	49.81	48.98	49.58	1517400
2007-09-05	48.97	48.99	48.26	48.54	888900
2007-09-06	49.14	49.55	48.71	49.50	234300
2007-09-07	48.96	48.96	48.24	48.67	328500
2007-09-10	49.15	49.31	48.27	48.99	393900
2007-09-11	49.60	50.48	49.52	50.42	611100
2007-09-12	50.01	50.74	49.83	50.50	701700
2007-09-13	50.55	51.11	50.47	50.93	326700
2007-09-14	50.58	51.03	50.39	51.00	348714
2007-09-17	50.12	50.51	49.80	49.88	650664
2007-09-18	50.29	52.02	49.97	51.91	805800
2007-09-19	52.54	53.07	52.39	52.58	937800
2007-09-20	52.68	52.94	52.38	52.45	713700
2007-09-21	53.02	53.18	52.83	52.83	815400
2007-09-24	53.77	53.88	53.33	53.54	459300
2007-09-25	53.37	54.12	53.25	54.12	551700
2007-09-26	54.33	54.74	54.25	54.64	1050585
2007-09-27	55.05	55.25	54.76	55.12	646200
2007-09-28	55.51	55.51	55.09	55.43	279900
2007-10-01	55.75	56.86	55.72	56.63	810600
2007-10-02	56.61	56.61	56.05	56.39	1961400
2007-10-03	56.21	56.28	55.42	55.52	697500
2007-10-04	55.63	55.99	55.40	55.82	1303500
2007-10-05	56.79	57.37	56.74	57.19	828900
2007-10-08	56.70	56.72	56.19	56.25	956595
2007-10-09	56.77	57.85	56.77	57.80	611700
2007-10-10	57.47	57.66	57.06	57.53	743400
2007-10-11	58.12	59.03	57.25	57.80	963300
2007-10-12	57.88	58.53	57.80	58.53	468000
2007-10-15	58.31	58.31	56.97	57.42	1460931
2007-10-16	56.56	56.63	55.87	56.07	1331700
2007-10-17	57.40	57.45	55.98	56.92	1677900
2007-10-18	56.97	57.67	56.90	57.53	1282800
2007-10-19	57.49	57.52	55.53	55.60	579300
2007-10-22	54.45	55.75	54.15	55.75	1282800
2007-10-23	56.98	57.25	56.28	57.10	647700
2007-10-24	56.67	57.01	55.55	56.89	545100
2007-10-25	57.32	57.52	56.68	57.40	575400
2007-10-26	58.47	59.33	58.47	59.33	531300
2007-10-29	59.58	60.37	59.58	60.28	788700
2007-10-30	59.61	59.72	59.31	59.37	540600
2007-10-31	59.74	60.97	59.47	60.61	1013100
2007-11-01	59.38	59.45	58.03	58.30	1263600
2007-11-02	58.70	58.82	57.55	58.82	980700
2007-11-05	57.60	57.60	56.57	57.10	767229
2007-11-06	57.86	58.71	57.81	58.68	695580
2007-11-07	58.88	58.88	57.19	57.38	1084140
2007-11-08	57.51	58.24	56.21	57.38	1599651
2007-11-09	56.17	56.90	55.76	56.05	1050300
2007-11-12	55.83	55.83	53.49	53.73	1118154
2007-11-13	54.72	56.57	54.72	56.57	1031046
2007-11-14	57.46	57.97	56.07	56.33	722520
2007-11-15	54.76	55.69	54.47	54.78	915000
2007-11-16	54.77	55.67	54.23	54.90	450300
2007-11-19	55.57	55.57	53.21	53.40	745050
2007-11-20	53.97	54.83	53.43	54.63	1885020
2007-11-21	53.17	53.17	51.94	52.17	1274613
2007-11-23	53.00	53.56	52.73	53.37	728445
2007-11-26	53.65	54.24	52.17	52.17	980763
2007-11-27	52.49	53.75	52.49	53.55	983001
2007-11-28	54.42	55.65	54.26	55.43	820041
2007-11-29	54.89	55.55	54.62	55.20	896730
2007-11-30	56.43	56.60	55.41	55.83	708000
2007-12-03	56.24	56.24	55.25	55.43	615408
2007-12-04	55.19	55.36	54.93	55.03	501600
2007-12-05	55.83	56.41	55.83	56.25	591300
2007-12-06	56.23	57.15	56.00	57.01	1140222
2007-12-07	56.57	56.57	56.09	56.17	729180
2007-12-10	56.18	56.93	56.04	56.93	876624
2007-12-11	57.25	57.56	54.92	55.27	1543800
2007-12-12	57.28	57.47	55.63	56.43	984099
2007-12-13	55.05	55.72	54.67	55.50	2567664
2007-12-14	54.17	54.38	53.68	53.80	743400
2007-12-17	52.12	52.21	51.21	51.41	2291637
2007-12-18	52.36	52.48	51.07	52.27	2197995
2007-12-19	52.09	52.40	51.67	52.01	1820634
2007-12-20	50.09	50.11	49.16	49.69	900516
2007-12-21	50.99	51.42	50.90	51.42	676590
2007-12-24	52.39	52.85	51.28	51.71	289665
2007-12-26	51.63	51.86	51.14	51.80	364824
2007-12-27	51.69	51.69	50.92	51.23	729693
2007-12-28	51.52	51.66	50.99	51.36	557202
2007-12-31	51.68	51.74	51.23	51.43	482391
2008-01-02	51.64	51.88	50.72	51.17	861318
2008-01-03	51.17	51.55	50.50	51.29	1275300
2008-01-04	50.81	50.91	49.85	49.85	1124235
2008-01-07	50.47	50.67	49.78	50.42	1295601
2008-01-08	50.50	50.96	49.54	49.57	929151
2008-01-09	49.92	50.70	49.59	50.53	1173339
2008-01-10	49.63	51.33	49.62	51.11	1131111
2008-01-11	49.75	49.98	49.25	49.52	1112856
2008-01-14	50.12	50.31	49.61	50.31	836565
2008-01-15	49.13	49.13	47.70	47.70	1429845
2008-01-16	47.09	47.57	45.67	46.97	1308987
2008-01-17	47.40	47.78	45.29	45.54	2777751
2008-01-18	46.78	47.42	45.57	46.31	1952865
2008-01-22	42.99	45.23	42.17	44.33	2630682
2008-01-23	42.63	45.32	42.09	45.32	2095347
2008-01-24	45.65	46.35	45.33	46.24	1235214
2008-01-25	48.35	48.94	47.04	47.21	1941393
2008-01-28	46.96	48.02	46.00	48.00	906864
2008-01-29	47.22	47.52	46.91	47.50	670158
2008-01-30	46.37	47.64	45.00	46.30	1544475
2008-01-31	45.70	47.78	45.70	47.38	1138377
2008-02-01	48.16	49.14	48.16	48.98	970149
2008-02-04	48.46	48.65	47.85	48.00	1123746
2008-02-05	47.09	47.66	46.03	46.23	1476615
2008-02-06	46.22	46.61	45.61	45.79	826878
2008-02-07	45.04	46.34	44.94	45.85	1074873
2008-02-08	45.33	46.07	45.24	45.66	955740
2008-02-11	45.40	45.91	45.04	45.85	903396
2008-02-12	46.76	47.20	46.16	46.31	884439
2008-02-13	45.81	46.23	45.32	46.18	694377
2008-02-14	46.76	47.00	46.00	46.09	2154534
2008-02-15	46.57	46.95	46.23	46.87	2121846
2008-02-19	47.62	47.66	46.85	47.03	1349319
2008-02-20	45.41	46.70	45.41	46.65	764394
2008-02-21	46.95	47.05	45.96	46.10	778812
2008-02-22	46.66	46.81	45.75	46.81	567612
2008-02-25	46.81	47.82	46.60	47.67	804738
2008-02-26	47.58	48.44	47.39	48.35	1045029
2008-02-27	48.38	49.04	48.16	48.74	774951
2008-02-28	48.33	48.44	47.96	48.09	624153
2008-02-29	47.24	47.29	46.08	46.16	461685
2008-03-03	46.08	46.61	45.76	46.42	891300
2008-03-04	45.39	45.76	44.66	45.50	1064373
2008-03-05	45.77	46.39	45.56	46.29	435186
2008-03-06	46.01	46.01	44.87	44.95	629601
2008-03-07	43.98	44.57	43.24	43.89	798210
2008-03-10	43.99	43.99	42.96	43.20	1132530
2008-03-11	44.91	45.53	44.37	45.50	760593
2008-03-12	45.10	45.51	44.74	44.83	782604
2008-03-13	43.88	45.20	43.71	44.89	1655445
2008-03-14	45.21	45.31	43.50	44.04	1138761
2008-03-17	42.38	43.61	40.50	43.09	1276692
2008-03-18	44.07	44.78	42.72	44.35	1149375
2008-03-19	44.90	45.18	43.16	43.16	1031841
2008-03-20	42.58	43.77	42.41	43.22	979410
2008-03-24	43.75	45.07	43.75	44.71	528891
2008-03-25	45.06	45.49	44.79	45.25	769806
2008-03-26	45.55	45.66	45.15	45.38	455880
2008-03-27	45.89	46.02	45.11	45.11	386004
2008-03-28	45.58	45.72	45.01	45.11	579513
2008-03-31	45.07	45.47	45.05	45.05	505800
2008-04-01	45.77	46.60	45.77	46.57	1412958
2008-04-02	46.82	47.17	46.48	46.69	776646
2008-04-03	46.94	47.88	46.88	47.68	961668
2008-04-04	47.88	48.23	47.59	48.01	1003392
2008-04-07	48.24	48.63	47.99	47.99	812994
2008-04-08	47.41	48.07	47.36	47.95	369393
2008-04-09	47.29	47.32	46.62	46.83	774549
2008-04-10	46.60	47.06	46.41	46.80	960543
2008-04-11	46.32	46.68	46.14	46.23	414756
2008-04-14	45.94	46.08	45.64	45.91	452931
2008-04-15	46.45	46.68	46.18	46.44	1833612
2008-04-16	47.45	48.34	47.37	48.32	677313
2008-04-17	47.42	47.65	47.26	47.55	519048
2008-04-18	48.00	48.00	47.31	47.69	557850
2008-04-21	48.47	48.83	48.36	48.67	404946
2008-04-22	48.56	48.71	48.17	48.47	527091
2008-04-23	49.10	49.54	48.94	49.35	1073955
2008-04-24	49.20	49.20	48.23	48.96	778257
2008-04-25	48.96	49.11	48.53	48.83	769266
2008-04-28	48.87	49.10	48.65	48.72	1303821
2008-04-29	48.25	48.36	48.01	48.18	754638
2008-04-30	48.67	49.29	48.62	48.70	660042
2008-05-01	48.47	49.27	48.30	49.20	1591125
2008-05-02	49.98	50.02	49.60	49.85	777153
2008-05-05	50.13	50.23	49.85	50.17	806718
2008-05-06	50.94	50.94	49.65	50.60	330429
2008-05-07	49.67	49.67	48.64	48.65	695064
2008-05-08	49.55	50.00	49.52	49.80	561630
2008-05-09	49.55	49.87	49.40	49.66	842625
2008-05-12	50.21	50.69	49.98	50.68	228147
2008-05-13	50.62	50.66	50.17	50.38	890994
2008-05-14	51.16	51.16	50.56	50.60	452418
2008-05-15	50.90	51.47	50.77	51.42	443898
2008-05-16	51.59	52.03	51.45	51.87	547890
2008-05-19	51.84	52.16	51.57	51.72	1015689
2008-05-20	51.48	51.48	50.62	50.70	606216
2008-05-21	51.13	51.25	50.16	50.24	664434
2008-05-22	50.53	50.73	50.28	50.47	1562934
2008-05-23	50.20	50.20	49.56	49.70	421665
2008-05-27	49.77	50.09	49.55	50.09	400197
2008-05-28	49.91	50.09	49.62	50.08	1463421
2008-05-29	49.88	50.20	49.73	49.97	1606233
2008-05-30	50.10	50.32	49.92	50.09	1716858
2008-06-02	49.46	49.67	48.90	49.26	1841808
2008-06-03	49.26	49.26	48.48	48.74	1572537
2008-06-04	48.89	49.25	48.69	48.77	1642446
2008-06-05	48.53	49.47	48.53	49.39	1364031
2008-06-06	48.91	48.97	48.13	48.16	866763
2008-06-09	48.27	48.33	47.34	47.85	822141
2008-06-10	47.08	47.23	46.73	47.03	1384659
2008-06-11	47.15	47.34	46.51	46.65	1100628
2008-06-12	46.33	46.66	45.99	46.24	1400784
2008-06-13	46.17	46.67	46.07	46.59	961404
2008-06-16	46.40	46.62	46.24	46.48	269727
2008-06-17	46.99	47.21	46.56	46.82	981732
2008-06-18	46.78	46.85	46.38	46.69	912783
2008-06-19	46.51	47.05	46.38	46.88	1505853
2008-06-20	46.17	46.17	45.47	45.54	548595
2008-06-23	45.99	46.11	45.72	45.91	616803
2008-06-24	45.80	46.32	45.67	45.92	759597
2008-06-25	45.94	46.59	45.92	46.09	986007
2008-06-26	45.88	45.99	45.05	45.13	1611348
2008-06-27	45.67	46.03	45.44	45.50	1465437
2008-06-30	45.49	45.74	45.36	45.36	965868
2008-07-01	44.30	44.67	44.03	44.28	3231798
2008-07-02	44.79	44.98	43.64	43.65	965151
2008-07-03	43.88	44.10	43.39	43.73	649920
2008-07-07	43.87	44.42	43.19	43.66	1680018
2008-07-08	43.48	43.96	43.24	43.96	1181499
2008-07-09	44.15	44.32	43.12	43.14	1591263
2008-07-10	43.45	43.99	43.29	43.84	1953516
2008-07-11	43.47	43.83	42.83	43.50	1142319
2008-07-14	44.08	44.24	43.52	43.61	1118838
2008-07-15	42.92	43.25	42.32	42.80	2678202
2008-07-16	42.92	44.05	42.86	44.05	1258701
2008-07-17	44.23	44.53	43.91	44.10	1339740
2008-07-18	43.76	44.03	43.62	44.03	881979
2008-07-21	45.08	45.14	44.67	44.97	1213179
2008-07-22	44.47	45.13	44.40	45.07	1023402
2008-07-23	45.42	45.77	45.32	45.50	1505184
2008-07-24	45.60	45.61	44.53	44.70	1039384
2008-07-25	44.48	44.67	44.24	44.46	295779
2008-07-28	43.90	44.19	42.99	43.07	214229
2008-07-29	43.05	43.68	42.87	43.68	315961
2008-07-30	43.50	44.12	43.44	44.12	1563679
2008-07-31	43.75	43.89	43.19	43.25	583231
2008-08-01	43.08	43.58	42.42	42.42	525799
2008-08-04	42.35	42.50	41.82	41.87	528691
2008-08-05	41.91	42.44	41.73	42.38	1540766
2008-08-06	42.41	42.71	42.15	42.61	363249
2008-08-07	42.11	42.23	41.54	41.61	321914
2008-08-08	41.07	42.08	41.07	41.93	365876
2008-08-11	41.91	42.07	41.56	41.73	751708
2008-08-12	41.44	41.62	41.04	41.20	407173
2008-08-13	40.58	41.12	40.24	40.96	1068815
2008-08-14	40.64	41.19	40.64	40.78	1430259
2008-08-15	40.38	40.54	40.01	40.39	568165
2008-08-18	40.82	40.90	39.84	40.04	318761
2008-08-19	39.41	39.65	39.19	39.57	473131
2008-08-20	40.11	40.49	39.94	40.48	624941
2008-08-21	39.94	40.39	39.54	40.28	824351
2008-08-22	40.32	40.64	40.30	40.62	390887
2008-08-25	40.45	40.60	39.80	39.80	480299
2008-08-26	40.03	40.42	40.00	40.17	408969
2008-08-27	40.49	40.73	40.30	40.59	485602
2008-08-28	41.39	41.55	41.19	41.37	427071
2008-08-29	41.35	41.50	41.01	41.11	371648
2008-09-02	40.60	40.97	40.22	40.22	572605
2008-09-03	39.84	40.08	39.49	39.76	511349
2008-09-04	38.95	39.14	37.49	37.65	791343
2008-09-05	37.44	37.96	36.97	37.76	824800
2008-09-08	39.70	39.80	38.31	39.13	1378443
2008-09-09	38.36	38.60	36.93	36.93	676123
2008-09-10	37.73	38.02	37.19	37.62	555321
2008-09-11	36.10	37.34	35.93	37.33	829797
2008-09-12	37.42	38.47	37.28	38.47	454765
2008-09-15	36.56	37.22	36.03	36.21	786087
2008-09-16	34.97	36.67	34.95	36.54	1645042
2008-09-17	34.91	35.31	33.84	34.29	1381788
2008-09-18	35.33	36.54	34.14	36.19	1352917
2008-09-19	37.00	40.00	35.00	38.08	981527
2008-09-22	39.17	39.28	38.23	38.23	795910
2008-09-23	38.22	38.84	37.36	37.78	725399
2008-09-24	38.29	38.39	37.83	38.32	651829
2008-09-25	38.38	39.02	38.35	38.44	737141
2008-09-26	37.27	38.14	36.81	38.14	518184
2008-09-29	36.37	36.37	31.50	33.86	1093027
2008-09-30	35.18	36.09	34.51	35.90	1250808
2008-10-01	35.41	37.20	34.94	35.86	569591
2008-10-02	34.86	34.99	33.53	33.70	751861
2008-10-03	34.10	35.08	33.20	33.30	853073
2008-10-06	31.08	31.28	28.62	29.95	1678052
2008-10-07	31.59	31.69	29.30	29.66	1561176
2008-10-08	26.80	29.48	26.56	28.20	2041774
2008-10-09	29.59	29.88	26.54	26.54	1306656
2008-10-10	25.22	26.68	23.75	26.10	1830570
2008-10-13	27.80	30.70	27.70	30.43	1106715
2008-10-14	30.95	31.42	28.29	29.53	1732038
2008-10-15	28.12	28.38	25.90	26.34	861127
2008-10-16	26.84	28.11	25.35	27.95	731703
2008-10-17	26.32	27.89	26.06	26.53	755140
2008-10-20	27.88	28.94	27.63	28.73	626654
2008-10-21	28.00	28.34	27.07	27.41	492127
2008-10-22	26.13	26.51	24.89	25.31	673863
2008-10-23	25.27	26.23	23.85	25.42	593734
2008-10-24	21.66	23.77	21.66	23.25	762905
2008-10-27	22.37	23.08	21.93	22.05	760272
2008-10-28	23.37	25.25	22.65	25.22	815071
2008-10-29	24.84	26.29	24.42	25.14	909436
2008-10-30	26.73	26.81	25.47	26.42	591096
2008-10-31	25.92	26.70	25.45	26.38	727857
2008-11-03	26.78	27.37	26.51	27.23	783852
2008-11-04	28.07	28.98	28.02	28.83	729188
2008-11-05	28.46	28.91	27.26	27.46	536504
2008-11-06	27.03	27.39	25.51	25.51	782813
2008-11-07	26.80	27.26	26.36	27.13	808365
2008-11-10	27.70	27.78	25.82	26.22	778281
2008-11-11	25.29	25.63	24.22	25.09	838439
2008-11-12	24.51	24.84	23.35	23.71	819722
2008-11-13	23.75	25.67	22.54	25.56	1202921
2008-11-14	24.10	24.82	23.43	23.48	1158309
2008-11-17	23.14	24.11	22.97	23.10	601164
2008-11-18	22.53	23.25	22.08	23.08	494882
2008-11-19	22.50	22.87	21.15	21.15	1664202
2008-11-20	20.85	21.53	19.48	19.58	1533791
2008-11-21	21.48	22.48	20.68	22.48	1598769
2008-11-24	22.13	23.68	22.11	23.10	1094881
2008-11-25	24.09	24.24	23.10	23.52	1603452
2008-11-26	23.16	24.36	22.81	24.20	2486466
2008-11-28	24.12	24.56	23.78	24.56	981766
2008-12-01	23.61	23.61	22.35	22.43	913055
2008-12-02	22.71	23.79	22.71	23.52	1346830
2008-12-03	22.60	23.56	22.50	23.54	608104
2008-12-04	22.90	23.29	22.16	22.38	574349
2008-12-05	22.12	23.52	21.95	23.52	773552
2008-12-08	24.30	25.21	24.26	25.21	1000329
2008-12-09	24.17	25.08	23.84	25.08	749578
2008-12-10	24.72	25.04	24.33	24.84	694606
2008-12-11	24.67	25.22	24.14	24.36	622589
2008-12-12	23.89	24.87	23.85	24.74	1570813
2008-12-15	24.72	25.09	24.20	24.56	1403713
2008-12-16	24.46	26.10	24.46	26.03	1399609
2008-12-17	25.10	26.00	25.10	25.64	1082155
2008-12-18	25.82	26.05	24.24	24.88	997540
2008-12-19	25.13	25.61	25.07	25.10	2569983
2008-12-22	24.79	25.12	24.56	24.68	1363229
2008-12-23	24.09	24.52	23.97	24.19	1398072
2008-12-24	23.78	24.60	23.78	24.54	377111
2008-12-26	24.44	24.78	24.37	24.78	480408
2008-12-29	24.81	24.94	24.43	24.60	984361
2008-12-30	24.69	25.34	24.64	25.34	864295
2008-12-31	25.05	26.35	24.95	26.35	1294596
2009-01-02	25.81	26.62	25.59	26.55	858296
2009-01-05	26.22	26.62	26.07	26.34	1841572
2009-01-06	26.72	27.30	26.66	26.90	2430292
2009-01-07	26.56	26.63	25.92	26.12	740475
2009-01-08	25.83	26.20	25.57	26.20	782350
2009-01-09	25.88	25.96	25.07	25.07	550357
2009-01-12	25.13	25.13	24.30	24.55	977720
2009-01-13	24.15	24.31	23.75	24.21	739265
2009-01-14	23.78	23.82	23.19	23.55	943646
2009-01-15	23.38	23.79	22.51	23.58	1033091
2009-01-16	24.06	24.13	23.13	23.90	798309
2009-01-20	22.94	23.23	21.93	22.12	1427971
2009-01-21	22.50	23.44	22.10	23.44	715360
2009-01-22	22.44	22.83	22.04	22.60	1447284
2009-01-23	21.47	22.48	21.40	22.40	1006187
2009-01-26	22.52	22.86	22.20	22.45	1182669
2009-01-27	23.04	23.13	22.62	22.92	810495
2009-01-28	23.35	24.12	23.03	23.71	705886
2009-01-29	23.14	23.14	22.64	22.69	672461
2009-01-30	22.91	23.05	22.29	22.39	556715
2009-02-02	22.06	22.73	22.06	22.59	1158437
2009-02-03	22.50	23.17	22.31	23.03	1305224
2009-02-04	22.71	23.09	22.33	22.56	1005935
2009-02-05	22.40	23.13	22.22	22.89	557289
2009-02-06	23.11	24.15	23.11	24.01	610760
2009-02-09	23.80	24.14	23.65	23.88	680330
2009-02-10	23.52	23.62	22.17	22.31	1001708
2009-02-11	22.92	23.17	22.55	23.06	750096
2009-02-12	22.43	23.04	22.31	23.03	747105
2009-02-13	23.03	23.47	23.03	23.18	825069
2009-02-17	21.80	22.25	21.62	21.85	1127879
2009-02-18	22.02	22.17	21.18	22.04	4525386
2009-02-19	22.62	22.76	22.02	22.12	811551
2009-02-20	21.48	22.23	21.31	22.02	1009939
2009-02-23	22.19	22.34	21.36	21.47	1291056
2009-02-24	21.62	22.47	21.59	22.46	1515216
2009-02-25	22.14	22.39	21.62	21.92	1351036
2009-02-26	22.22	22.36	21.70	21.78	2128530
2009-02-27	21.29	21.83	21.24	21.32	688307
2009-03-02	20.75	20.94	20.25	20.36	2882258
2009-03-03	20.80	20.92	20.32	20.57	1673434
2009-03-04	21.15	21.84	21.04	21.55	1033932
2009-03-05	20.66	20.94	20.26	20.47	731284
2009-03-06	20.79	20.99	20.15	20.45	1108403
2009-03-09	20.10	20.51	19.90	20.06	1831954
2009-03-10	20.84	21.44	20.71	21.31	1559343
2009-03-11	21.51	21.63	21.17	21.33	1391230
2009-03-12	21.26	22.00	21.18	21.85	1056292
2009-03-13	22.20	22.55	22.12	22.32	1735187
2009-03-16	22.75	23.09	22.52	22.57	2112357
2009-03-17	22.66	23.35	22.66	23.25	1081546
2009-03-18	22.82	23.92	22.78	23.63	2423643
2009-03-19	24.17	24.20	23.73	23.73	1343216
2009-03-20	23.92	24.13	23.57	23.57	879001
2009-03-23	25.20	25.60	24.31	25.60	1550114
2009-03-24	25.10	25.51	24.20	24.88	1257956
2009-03-25	25.12	25.61	24.64	25.20	1431214
2009-03-26	25.55	26.07	25.55	25.92	1457067
2009-03-27	25.26	25.31	25.00	25.07	1780218
2009-03-30	24.21	24.28	23.85	24.02	1102382
2009-03-31	24.68	25.00	24.48	24.63	1060565
2009-04-01	24.60	25.32	24.51	25.25	821651
2009-04-02	26.24	26.99	26.12	26.51	1750393
2009-04-03	26.48	26.95	26.26	26.95	1168336
2009-04-06	26.56	26.70	26.25	26.55	813896
2009-04-07	26.41	26.42	25.99	25.99	868545
2009-04-08	26.14	26.31	25.83	26.00	959607
2009-04-09	26.86	26.95	26.61	26.91	1452525
2009-04-13	26.82	27.60	26.82	27.38	714919
2009-04-14	27.37	27.59	27.05	27.06	898865
2009-04-15	27.02	27.71	26.93	27.61	725301
2009-04-16	27.68	27.93	27.38	27.82	1382832
2009-04-17	27.75	27.78	27.33	27.51	1254798
2009-04-20	26.79	26.80	26.02	26.02	1436076
2009-04-21	25.93	26.81	25.85	26.78	867968
2009-04-22	26.28	26.76	26.06	26.33	807976
2009-04-23	26.80	27.16	26.60	27.16	623869
2009-04-24	27.34	27.69	27.27	27.50	790455
2009-04-27	26.78	27.04	26.57	26.65	745442
2009-04-28	26.19	26.64	26.00	26.28	691654
2009-04-29	26.67	27.68	26.67	27.42	1361835
2009-04-30	27.92	28.32	27.65	27.77	2488368
2009-05-01	27.76	28.06	27.59	27.85	843110
2009-05-04	28.86	29.67	28.67	29.57	1136490
2009-05-05	29.55	29.67	29.21	29.32	914274
2009-05-06	29.98	30.47	29.70	30.35	1032652
2009-05-07	30.88	30.88	29.85	30.01	1329491
2009-05-08	30.71	31.37	30.41	31.25	1415561
2009-05-11	30.20	30.36	29.83	29.90	1460858
2009-05-12	30.32	30.44	29.66	30.13	765258
2009-05-13	29.50	29.52	28.90	28.96	805988
2009-05-14	28.78	29.48	28.78	29.34	1520275
2009-05-15	29.29	29.54	28.77	28.88	961843
2009-05-18	29.65	30.36	29.62	30.36	983439
2009-05-19	30.64	31.06	30.47	30.72	836529
2009-05-20	31.01	31.25	30.66	30.66	808258
2009-05-21	29.93	30.13	29.64	30.05	1027925
2009-05-22	30.36	30.63	30.26	30.34	708200
2009-05-26	30.07	31.33	30.00	31.30	1304380
2009-05-27	31.24	31.30	30.50	30.61	644883
2009-05-28	30.75	31.02	30.32	30.87	934070
2009-05-29	31.65	32.09	31.45	32.07	1215590
2009-06-01	32.71	33.35	32.66	33.22	2085162
2009-06-02	33.04	33.64	33.04	33.46	1854657
2009-06-03	33.36	33.36	32.42	32.73	1338094
2009-06-04	32.59	32.93	32.24	32.75	977822
2009-06-05	33.28	33.32	32.58	32.68	732312
2009-06-08	31.91	32.45	31.73	32.18	691202
2009-06-09	32.41	32.79	32.29	32.60	1779002
2009-06-10	33.48	33.52	32.61	33.16	1447845
2009-06-11	33.45	34.21	33.45	33.88	1468368
2009-06-12	33.27	33.55	33.11	33.42	1200900
2009-06-15	32.79	32.79	31.90	32.12	958155
2009-06-16	32.36	32.47	31.60	31.75	1487763
2009-06-17	31.46	31.73	30.95	31.45	2152783
2009-06-18	31.47	31.97	31.30	31.75	1062029
2009-06-19	32.14	32.19	31.81	31.96	557265
2009-06-22	31.52	31.57	30.73	30.73	1749915
2009-06-23	30.18	30.30	29.65	30.19	847182
2009-06-24	30.82	31.12	30.43	30.75	958322
2009-06-25	30.76	31.53	30.64	31.49	792706
2009-06-26	31.69	31.85	31.51	31.76	741558
2009-06-29	31.80	32.03	31.53	32.03	632844
2009-06-30	31.93	32.01	31.43	31.67	947452
2009-07-01	31.89	32.06	31.76	31.84	639262
2009-07-02	31.01	31.02	30.59	30.68	1050491
2009-07-06	30.25	30.64	30.11	30.53	1869876
2009-07-07	30.51	30.58	29.73	29.79	618583
2009-07-08	30.01	30.21	29.28	29.63	1117068
2009-07-09	30.07	30.29	29.87	30.11	784388
2009-07-10	29.78	30.08	28.41	29.92	602421
2009-07-13	29.75	30.32	29.40	30.13	726328
2009-07-14	30.91	31.12	30.72	31.08	1382237
2009-07-15	31.99	32.52	31.94	32.48	1204921
2009-07-16	32.34	32.88	32.32	32.65	1084203
2009-07-17	32.58	32.78	32.47	32.64	589686
2009-07-20	33.44	33.72	33.28	33.65	829802
2009-07-21	33.96	33.97	33.17	33.67	2839333
2009-07-22	33.23	33.80	33.22	33.50	1790882
2009-07-23	33.77	34.54	33.74	34.32	1617467
2009-07-24	34.12	34.32	33.87	34.19	1640488
2009-07-27	34.52	34.77	34.28	34.68	2968022
2009-07-28	34.84	35.09	34.53	34.94	1581827
2009-07-29	34.50	34.56	34.03	34.23	1422864
2009-07-30	35.25	35.68	35.20	35.27	2113459
2009-07-31	35.41	35.89	35.26	35.69	2899813
2009-08-03	36.37	36.68	36.20	36.56	2013146
2009-08-04	36.32	36.65	36.17	36.48	2770289
2009-08-05	36.08	36.13	35.47	35.89	1223891
2009-08-06	36.85	36.85	35.76	35.98	1158034
2009-08-07	36.12	36.35	35.86	36.17	2818859
2009-08-10	35.98	36.02	35.55	35.79	2765229
2009-08-11	35.73	35.82	35.42	35.55	1709352
2009-08-12	35.56	36.60	35.56	36.27	2149323
2009-08-13	37.03	37.15	36.62	37.02	1749531
2009-08-14	37.10	37.18	36.11	36.34	1835390
2009-08-17	35.32	35.50	35.10	35.34	1617834
2009-08-18	35.67	36.12	35.58	36.05	1008776
2009-08-19	35.37	36.22	35.34	36.14	924610
2009-08-20	35.83	36.27	35.76	36.23	875994
2009-08-21	36.11	36.46	35.99	36.26	1790638
2009-08-24	37.08	37.21	36.73	36.84	1539127
2009-08-25	37.12	37.31	36.75	36.81	1840202
2009-08-26	36.71	36.78	36.35	36.57	1013397
2009-08-27	36.82	37.23	36.41	37.17	1346618
2009-08-28	37.61	37.72	37.06	37.30	1031569
2009-08-31	36.79	36.95	36.54	36.95	1499346
2009-09-01	36.82	37.34	36.06	36.26	2102616
2009-09-02	36.07	36.44	35.95	36.22	1480677
2009-09-03	36.61	36.82	36.34	36.72	915056
2009-09-04	37.00	37.57	36.80	37.41	1763821
2009-09-08	38.53	38.64	38.33	38.53	1133290
2009-09-09	38.65	38.87	38.43	38.64	1941601
2009-09-10	38.60	39.16	38.36	39.16	1203422
2009-09-11	39.28	39.29	38.80	39.00	1072038
2009-09-14	38.35	38.84	38.30	38.76	1248592
2009-09-15	38.60	38.89	38.23	38.80	2482817
2009-09-16	39.82	40.24	39.68	40.23	3891461
2009-09-17	40.04	40.20	39.64	39.85	2132501
2009-09-18	39.85	39.92	39.57	39.72	2064550
2009-09-21	39.20	39.55	39.04	39.34	1200376
2009-09-22	40.04	40.20	39.88	40.15	1054209
2009-09-23	40.26	40.67	39.87	39.94	1656924
2009-09-24	40.11	40.24	39.13	39.36	2661630
2009-09-25	39.53	39.85	39.34	39.60	1399896
2009-09-28	39.71	40.29	39.47	40.13	938276
2009-09-29	40.30	40.43	40.01	40.21	1008470
2009-09-30	40.67	40.81	40.06	40.53	1485950
2009-10-01	40.19	40.31	39.11	39.21	1815022
2009-10-02	38.46	38.99	38.22	38.61	2232076
2009-10-05	38.91	39.51	38.84	39.42	922193
2009-10-06	39.86	40.30	39.82	40.02	1795642
2009-10-07	40.25	40.53	40.14	40.53	1768134
2009-10-08	41.39	41.94	41.28	41.69	1954461
2009-10-09	41.47	41.62	41.28	41.61	1294065
2009-10-12	41.71	41.82	41.50	41.58	1921330
2009-10-13	41.67	41.72	41.32	41.52	1276058
2009-10-14	42.56	42.91	42.41	42.80	1520816
2009-10-15	42.59	43.04	42.49	42.99	1413636
2009-10-16	42.39	42.60	42.15	42.39	1823776
2009-10-19	42.64	43.26	42.51	43.11	1863877
2009-10-20	43.28	43.32	42.62	42.90	2065670
2009-10-21	42.93	43.60	42.85	42.88	2473029
2009-10-22	42.75	43.30	42.36	43.23	2962000
2009-10-23	43.35	43.55	42.55	42.78	1552139
2009-10-26	42.92	43.34	42.14	42.35	1689129
2009-10-27	42.19	42.32	41.66	41.79	1752002
2009-10-28	40.99	41.08	39.92	40.17	2437986
2009-10-29	40.35	41.28	40.35	41.14	2517802
2009-10-30	40.62	40.83	39.27	39.59	3161474
2009-11-02	40.03	40.68	39.50	40.13	3481122
2009-11-03	39.29	39.92	39.12	39.90	2620810
2009-11-04	40.48	40.69	40.13	40.23	3108195
2009-11-05	40.40	40.68	40.24	40.61	1530686
2009-11-06	40.57	41.17	40.56	41.06	1055375
2009-11-09	42.08	42.79	42.08	42.76	1653555
2009-11-10	42.43	42.77	42.29	42.64	1596382
2009-11-11	43.06	43.23	42.68	42.94	1398443
2009-11-12	42.82	43.00	42.03	42.13	1460127
2009-11-13	42.31	42.88	42.11	42.70	1191991
2009-11-16	43.17	43.72	43.14	43.44	1389615
2009-11-17	42.80	42.98	42.37	42.97	1092383
2009-11-18	42.86	42.90	42.50	42.73	2790917
2009-11-19	42.23	42.23	41.55	41.99	2387869
2009-11-20	41.38	41.79	41.31	41.68	858273
2009-11-23	42.70	42.91	42.49	42.58	1243698
2009-11-24	42.29	42.29	41.72	42.02	1295934
2009-11-25	42.44	42.92	42.40	42.87	1264553
2009-11-27	40.34	41.31	40.24	41.04	1292668
2009-11-30	41.44	41.87	41.30	41.85	2005168
2009-12-01	42.66	43.01	42.52	42.79	1853904
2009-12-02	42.87	43.21	42.71	42.74	1831294
2009-12-03	43.04	43.26	42.58	42.58	1582208
2009-12-04	42.83	43.13	41.87	42.24	1795427
2009-12-07	41.58	42.12	41.58	41.69	1234253
2009-12-08	41.44	41.45	40.97	41.08	1800821
2009-12-09	41.15	41.47	40.94	41.45	1081400
2009-12-10	41.74	41.90	41.59	41.77	1139753
2009-12-11	41.84	41.86	41.48	41.60	746952
2009-12-14	41.76	41.92	41.55	41.92	756608
2009-12-15	41.45	41.60	41.22	41.30	957679
2009-12-16	41.37	41.49	41.15	41.21	1271809
2009-12-17	40.61	40.61	40.28	40.42	871773
2009-12-18	40.59	40.74	40.22	40.74	1389957
2009-12-21	40.42	40.59	40.30	40.43	1041890
2009-12-22	39.91	39.99	39.67	39.77	1179917
2009-12-23	40.14	40.33	40.02	40.15	779194
2009-12-24	40.55	40.85	40.55	40.84	324053
2009-12-28	40.94	41.08	40.82	41.05	897142
2009-12-29	41.60	41.66	41.37	41.44	902676
2009-12-30	41.33	41.49	41.01	41.42	452167
2009-12-31	41.86	41.89	41.37	41.37	392115
2010-01-04	42.27	42.90	42.27	42.76	1233373
2010-01-05	42.90	43.10	42.69	42.98	937184
2010-01-06	43.04	43.24	42.95	43.20	712940
2010-01-07	42.93	42.96	42.68	42.86	1001097
2010-01-08	42.88	43.37	42.87	43.37	1473670
2010-01-11	43.72	43.79	43.38	43.66	992097
2010-01-12	42.78	42.97	42.36	42.52	1259742
2010-01-13	42.59	42.94	42.34	42.89	833245
2010-01-14	42.98	43.24	42.98	43.16	1703308
2010-01-15	42.92	42.95	42.30	42.46	1264446
2010-01-19	42.52	43.16	42.45	43.04	966486
2010-01-20	42.05	42.16	41.56	41.82	1219072
2010-01-21	41.72	41.78	40.44	40.46	2803019
2010-01-22	40.38	40.65	39.70	39.83	1888194
2010-01-25	40.51	40.59	40.18	40.37	1101241
2010-01-26	39.73	40.11	39.56	39.68	1702829
2010-01-27	39.26	39.46	38.77	39.44	1854599
2010-01-28	39.81	39.89	38.87	39.11	1473455
2010-01-29	39.25	39.42	38.16	38.18	4642112
2010-02-01	38.66	39.04	38.53	39.03	5547363
2010-02-02	39.04	39.50	38.79	39.38	2256254
2010-02-03	39.29	39.42	38.96	39.05	1198218
2010-02-04	38.50	38.53	37.37	37.39	2864714
2010-02-05	37.38	37.54	36.58	37.47	4434564
2010-02-08	37.58	37.94	37.26	37.27	1232684
2010-02-09	38.20	38.83	37.87	38.42	1751177
2010-02-10	38.25	38.42	37.71	38.17	3184728
2010-02-11	38.60	39.29	38.37	39.24	1057380
2010-02-12	38.42	38.89	38.18	38.81	1078010
2010-02-16	39.50	40.02	39.38	39.91	1775522
2010-02-17	40.41	40.48	40.12	40.33	1896114
2010-02-18	40.05	40.59	40.05	40.54	1326256
2010-02-19	39.91	40.32	39.74	40.22	1949906
2010-02-22	40.64	40.67	40.36	40.50	700996
2010-02-23	40.59	40.75	39.77	39.77	1286349
2010-02-24	39.86	40.31	39.77	40.28	747329
2010-02-25	38.88	39.57	38.73	39.49	1345254
2010-02-26	39.86	40.15	39.51	40.09	1226648
2010-03-01	40.53	40.95	40.51	40.95	1313799
2010-03-02	41.16	41.34	41.01	41.07	1527133
2010-03-03	41.32	41.72	41.30	41.40	1180972
2010-03-04	41.38	41.48	41.03	41.30	906416
2010-03-05	41.81	42.23	41.70	42.23	1666495
2010-03-08	42.24	42.33	42.10	42.17	1048877
2010-03-09	42.06	42.70	42.06	42.52	1525121
2010-03-10	42.58	42.91	42.44	42.61	882279
2010-03-11	42.48	42.55	42.22	42.52	1518895
2010-03-12	42.71	42.71	42.33	42.39	1458078
2010-03-15	42.17	42.27	41.85	42.16	1403362
2010-03-16	42.37	42.85	42.26	42.84	1486484
2010-03-17	43.15	43.49	43.14	43.22	1020812
2010-03-18	43.10	43.24	42.86	43.06	634474
2010-03-19	43.16	43.20	42.52	42.70	1103562
2010-03-22	42.22	42.91	42.17	42.79	770869
2010-03-23	42.95	43.40	42.84	43.40	1685533
2010-03-24	42.78	42.94	42.53	42.67	1657912
2010-03-25	43.07	43.24	42.54	42.60	1681597
2010-03-26	42.94	43.09	42.54	42.84	1192427
2010-03-29	43.29	43.56	43.25	43.38	1281630
2010-03-30	43.61	43.72	43.31	43.50	1092328
2010-03-31	42.89	43.17	42.85	42.96	1499478
2010-04-01	43.60	43.80	43.51	43.80	2272018
2010-04-05	44.06	44.18	43.87	44.16	1487219
2010-04-06	43.98	44.39	43.92	44.36	567337
2010-04-07	44.16	44.24	43.80	44.06	1822297
2010-04-08	43.74	44.18	43.57	44.07	850561
2010-04-09	44.20	44.51	44.18	44.45	1642529
2010-04-12	44.37	44.44	44.22	44.28	708750
2010-04-13	44.18	44.26	43.81	44.26	683399
2010-04-14	44.79	45.14	44.72	45.11	1060161
2010-04-15	44.83	45.05	44.77	44.95	714226
2010-04-16	44.51	44.75	43.57	43.81	1628772
2010-04-19	43.35	43.75	43.14	43.70	1466487
2010-04-20	44.09	44.24	43.95	44.18	866538
2010-04-21	44.03	44.06	43.56	43.91	765527
2010-04-22	43.35	43.79	43.02	43.79	840984
2010-04-23	43.23	43.70	43.04	43.69	927230
2010-04-26	43.69	43.90	43.52	43.64	733038
2010-04-27	43.06	43.25	42.00	42.13	1911817
2010-04-28	42.73	42.93	42.39	42.78	2352114
2010-04-29	42.95	43.24	42.86	43.24	874784
2010-04-30	42.94	43.00	42.20	42.25	2553458
2010-05-03	42.58	42.95	42.39	42.80	1932346
2010-05-04	41.35	41.42	40.52	40.70	2639300
2010-05-05	40.22	40.86	40.03	40.35	2981499
2010-05-06	39.65	40.01	28.61	37.90	3560536
2010-05-07	38.73	39.02	37.50	38.22	4181102
2010-05-10	40.62	40.93	40.28	40.72	2616214
2010-05-11	39.76	40.52	39.62	39.92	2903061
2010-05-12	40.16	40.39	40.03	40.34	1771531
2010-05-13	40.31	40.55	39.92	40.02	1418954
2010-05-14	39.61	39.61	38.64	38.88	1923643
2010-05-17	38.86	39.13	37.84	38.59	1951280
2010-05-18	38.87	39.00	37.58	37.78	1412824
2010-05-19	36.84	37.12	36.08	36.86	3789530
2010-05-20	35.26	35.63	34.50	34.72	3703414
2010-05-21	34.49	36.15	34.37	36.15	2481619
2010-05-24	36.25	36.66	35.99	36.07	1827639
2010-05-25	34.64	35.77	34.36	35.77	3238353
2010-05-26	35.88	36.40	35.27	35.51	2536597
2010-05-27	36.77	37.65	36.71	37.62	1529028
2010-05-28	37.54	37.62	36.89	37.01	1667533
2010-06-01	36.55	37.08	36.14	36.19	1746513
2010-06-02	36.45	37.33	36.26	37.33	1494666
2010-06-03	37.66	37.77	36.98	37.40	1873771
2010-06-04	36.53	36.63	35.52	35.77	2480742
2010-06-07	35.89	35.93	35.12	35.15	2582286
2010-06-08	35.73	36.43	35.42	36.23	2335383
2010-06-09	36.58	37.13	36.14	36.26	1461478
2010-06-10	37.60	38.02	37.51	37.94	1341340
2010-06-11	37.34	38.17	37.34	38.14	1025551
2010-06-14	38.77	39.02	38.24	38.24	1952704
2010-06-15	38.52	39.35	38.48	39.22	1838071
2010-06-16	38.77	39.24	38.74	39.07	967715
2010-06-17	39.09	39.15	38.54	38.96	925412
2010-06-18	39.16	39.41	39.06	39.06	686824
2010-06-21	40.05	40.30	39.43	39.69	1805743
2010-06-22	39.73	39.78	38.89	39.06	956918
2010-06-23	38.68	38.74	38.01	38.42	1245751
2010-06-24	38.07	38.16	37.61	37.72	1265953
2010-06-25	37.75	38.19	37.41	38.04	824035
2010-06-28	37.94	38.03	37.60	37.69	671770
2010-06-29	36.66	36.77	35.88	36.05	1579373
2010-06-30	35.97	36.37	35.65	35.74	1687795
2010-07-01	35.84	35.94	35.11	35.82	2653993
2010-07-02	36.17	36.33	35.62	35.87	1019161
2010-07-06	36.72	37.09	36.18	36.47	1513949
2010-07-07	36.35	37.40	36.35	37.40	1050472
2010-07-08	37.94	38.19	37.58	37.97	1021773
2010-07-09	37.98	38.37	37.93	38.32	589137
2010-07-12	38.03	38.32	37.92	38.14	458557
2010-07-13	38.40	38.78	38.31	38.62	1036298
2010-07-14	38.58	38.95	38.45	38.71	854968
2010-07-15	38.61	38.74	38.00	38.60	863316
2010-07-16	38.19	38.26	37.43	37.54	971932
2010-07-19	37.67	37.87	37.33	37.73	664551
2010-07-20	37.73	38.88	37.73	38.81	833389
2010-07-21	38.73	38.73	37.76	37.98	3294798
2010-07-22	38.69	39.25	38.61	38.98	974208
2010-07-23	39.15	39.66	39.05	39.64	724504
2010-07-26	39.64	40.18	39.58	40.16	1629614
2010-07-27	40.25	40.26	39.73	40.00	724200
2010-07-28	39.74	39.85	39.51	39.65	1595725
2010-07-29	40.26	40.36	39.59	39.95	885623
2010-07-30	39.52	40.23	39.51	40.02	899059
2010-08-02	40.94	41.40	40.83	41.23	1670815
2010-08-03	40.99	41.14	40.66	40.94	1000199
2010-08-04	41.02	41.22	40.83	41.11	1684576
2010-08-05	40.87	40.96	40.66	40.94	878721
2010-08-06	40.66	40.97	40.39	40.97	817700
2010-08-09	41.36	41.46	41.19	41.31	726830
2010-08-10	40.54	40.94	40.25	40.77	1490549
2010-08-11	39.52	39.57	39.09	39.13	1024839
2010-08-12	38.78	39.21	38.63	39.04	754869
2010-08-13	39.35	39.61	39.08	39.31	1016380
2010-08-16	39.29	39.71	39.11	39.58	817166
2010-08-17	40.02	40.38	39.92	40.11	706363
2010-08-18	39.99	40.09	39.68	39.88	761171
2010-08-19	39.71	39.88	39.08	39.36	1024082
2010-08-20	39.07	39.29	38.85	39.26	654208
2010-08-23	39.44	39.71	39.11	39.11	924724
2010-08-24	38.43	38.67	38.12	38.41	1184081
2010-08-25	38.04	38.56	37.79	38.46	1143006
2010-08-26	38.81	39.04	38.42	38.57	1064162
2010-08-27	39.06	39.65	38.56	39.52	1327786
2010-08-30	39.52	39.70	39.28	39.30	786680
2010-08-31	39.30	39.59	39.07	39.35	1334205
2010-09-01	40.52	41.25	40.52	41.11	1195203
2010-09-02	41.08	41.29	40.89	41.29	1197782
2010-09-03	41.62	41.68	41.29	41.52	952795
2010-09-07	41.47	41.53	41.20	41.29	1038827
2010-09-08	41.50	41.84	41.48	41.61	777902
2010-09-09	42.39	42.42	42.05	42.12	1296020
2010-09-10	42.08	42.21	41.94	42.16	884591
2010-09-13	42.94	43.10	42.85	43.04	1424579
2010-09-14	42.87	43.44	42.73	43.23	1814581
2010-09-15	43.02	43.37	42.90	43.32	1427068
2010-09-16	42.93	43.06	42.75	43.02	2056908
2010-09-17	43.18	43.28	42.88	42.99	1437130
2010-09-20	43.39	43.97	43.33	43.84	1584957
2010-09-21	43.69	43.97	43.40	43.73	2136643
2010-09-22	43.85	44.17	43.66	43.79	1906027
2010-09-23	43.42	43.86	43.35	43.47	967003
2010-09-24	44.33	44.58	44.21	44.48	1022234
2010-09-27	44.52	44.86	44.51	44.57	1158715
2010-09-28	44.72	45.08	44.31	44.94	1140337
2010-09-29	44.82	44.89	44.56	44.68	1336140
2010-09-30	44.74	44.89	44.01	44.30	2070441
2010-10-01	44.64	44.79	44.31	44.73	1399926
2010-10-04	44.80	44.92	44.31	44.63	1377732
2010-10-05	44.83	45.48	44.77	45.37	1139923
2010-10-06	45.49	45.80	45.49	45.66	1093124
2010-10-07	46.08	46.11	45.38	45.39	858736
2010-10-08	45.64	46.24	45.55	46.13	776446
2010-10-11	46.10	46.27	45.98	46.02	704623
2010-10-12	45.61	45.92	45.24	45.85	1551955
2010-10-13	46.08	46.51	45.96	46.20	1444108
2010-10-14	46.35	46.62	46.11	46.44	1616090
2010-10-15	46.74	46.80	46.06	46.36	1610680
2010-10-18	46.07	46.68	46.02	46.68	1146937
2010-10-19	45.51	46.03	44.90	45.04	1816998
2010-10-20	45.39	46.23	45.35	45.92	1359575
2010-10-21	45.89	46.10	45.09	45.46	1362030
2010-10-22	45.76	45.92	45.58	45.71	912057
2010-10-25	46.69	46.97	46.46	46.48	1739134
2010-10-26	45.97	46.19	45.83	46.07	1395742
2010-10-27	45.18	45.30	44.70	45.25	1193601
2010-10-28	45.80	45.86	45.33	45.48	4604376
2010-10-29	45.35	45.58	45.25	45.58	798364
2010-11-01	46.24	46.53	45.86	46.06	1811750
2010-11-02	46.86	47.00	46.83	46.85	1165635
2010-11-03	47.06	47.46	46.54	47.46	1425857
2010-11-04	48.34	48.86	48.34	48.85	1721424
2010-11-05	48.77	49.01	48.67	48.91	1866283
2010-11-08	48.53	48.73	48.32	48.63	1536623
2010-11-09	48.70	48.73	47.65	47.82	1664954
2010-11-10	47.76	48.09	47.34	48.06	1252239
2010-11-11	47.63	47.63	47.34	47.61	1659270
2010-11-12	47.02	47.30	46.38	46.68	961699
2010-11-15	46.99	47.15	46.60	46.66	854405
2010-11-16	46.22	46.35	45.46	45.74	1976410
2010-11-17	45.68	45.90	45.52	45.75	1832261
2010-11-18	46.49	46.84	46.48	46.74	1015689
2010-11-19	46.08	46.31	45.77	46.27	1647831
2010-11-22	45.98	46.10	45.44	46.09	1018877
2010-11-23	44.75	44.92	44.34	44.53	1727605
2010-11-24	45.38	45.65	45.29	45.52	1021870
2010-11-26	44.59	44.75	44.46	44.51	591439
2010-11-29	44.46	44.98	44.24	44.88	1320767
2010-11-30	44.29	44.79	44.20	44.49	1253757
2010-12-01	45.47	45.79	45.37	45.72	1314355
2010-12-02	45.88	46.64	45.84	46.50	834272
2010-12-03	46.35	46.86	46.35	46.79	884773
2010-12-06	46.33	46.50	46.32	46.35	2673843
2010-12-07	47.17	47.18	46.46	46.46	666653
2010-12-08	46.30	46.47	45.92	46.20	700128
2010-12-09	46.71	46.75	46.29	46.51	2134277
2010-12-10	46.68	46.80	46.53	46.80	649199
2010-12-13	47.23	47.46	47.08	47.22	896067
2010-12-14	47.33	47.62	47.22	47.30	880049
2010-12-15	46.87	46.98	46.35	46.40	904220
2010-12-16	46.54	46.73	46.32	46.73	1165551
2010-12-17	46.54	46.62	46.31	46.60	427723
2010-12-20	46.60	46.67	46.33	46.60	500119
2010-12-21	46.04	46.17	45.99	46.09	697566
2010-12-22	46.18	46.35	46.15	46.32	581010
2010-12-23	46.22	46.43	46.22	46.33	667428
2010-12-27	46.07	46.45	46.06	46.38	487364
2010-12-28	46.92	46.92	46.49	46.53	289825
2010-12-29	46.82	47.02	46.80	46.94	491130
2010-12-30	46.97	47.04	46.78	46.99	422633
2010-12-31	46.64	47.03	46.60	46.98	462203
2011-01-03	47.34	47.67	47.34	47.38	866376
2011-01-04	47.11	47.11	46.37	46.78	1526487
2011-01-05	46.26	46.75	46.26	46.69	594717
2011-01-06	46.57	46.67	46.19	46.31	1173271
2011-01-07	46.34	46.41	45.73	46.13	2285110
2011-01-10	45.77	46.08	45.62	46.04	1438974
2011-01-11	46.10	46.16	45.90	46.10	2189940
2011-01-12	46.57	46.65	46.33	46.60	2048609
2011-01-13	46.91	47.03	46.63	46.79	1509027
2011-01-14	46.55	46.82	46.50	46.76	1667817
2011-01-18	46.92	47.12	46.87	47.11	704227
2011-01-19	47.39	47.45	46.83	46.96	955669
2011-01-20	46.37	46.42	45.89	46.27	1409553
2011-01-21	46.44	46.52	46.16	46.20	668723
2011-01-24	46.36	46.85	46.27	46.76	750408
2011-01-25	46.33	46.58	46.07	46.56	980987
2011-01-26	46.85	47.00	46.65	46.89	908259
2011-01-27	46.81	46.88	46.59	46.73	635214
2011-01-28	46.70	46.81	45.58	45.93	3015918
2011-01-31	46.11	46.41	45.88	46.32	2303933
2011-02-01	46.69	47.31	46.64	47.09	1246436
2011-02-02	47.02	47.16	46.94	47.02	550490
2011-02-03	47.30	47.50	46.98	47.49	687130
2011-02-04	47.98	47.98	47.52	47.85	531298
2011-02-07	47.87	47.97	47.67	47.81	770100
2011-02-08	47.72	47.94	47.53	47.86	841234
2011-02-09	47.46	47.55	47.12	47.26	1294177
2011-02-10	46.76	47.11	46.69	46.98	1269954
2011-02-11	46.62	47.14	46.55	47.08	3373695
2011-02-14	47.14	47.29	47.08	47.23	688819
2011-02-15	47.03	47.11	46.85	46.91	627175
2011-02-16	47.04	47.47	47.03	47.39	967761
2011-02-17	47.24	47.72	47.16	47.66	749113
2011-02-18	47.55	47.81	47.49	47.67	516493
2011-02-22	46.52	46.71	45.82	45.94	1291039
2011-02-23	46.11	46.26	45.68	46.10	1674745
2011-02-24	46.24	46.37	45.75	46.11	709423
2011-02-25	46.84	47.14	46.76	47.12	610922
2011-02-28	47.21	47.32	47.02	47.24	857010
2011-03-01	47.31	47.31	46.44	46.47	845346
2011-03-02	46.64	47.04	46.64	46.92	906601
2011-03-03	47.12	47.35	46.99	47.35	627147
2011-03-04	47.39	47.39	46.76	47.10	724820
2011-03-07	47.09	47.22	46.30	46.54	801330
2011-03-08	46.82	47.37	46.66	47.18	625104
2011-03-09	47.00	47.10	46.76	46.95	673144
2011-03-10	46.02	46.02	45.61	45.65	2468217
2011-03-11	45.33	46.19	45.24	46.06	986075
2011-03-14	45.34	45.65	45.14	45.59	1379971
2011-03-15	43.47	44.56	43.31	44.32	2666307
2011-03-16	44.18	44.33	42.99	43.32	4102121
2011-03-17	43.94	44.02	43.41	43.72	1421204
2011-03-18	44.65	44.72	44.44	44.60	1506569
2011-03-21	45.51	45.70	45.50	45.66	850713
2011-03-22	45.64	45.79	45.57	45.65	467957
2011-03-23	45.70	46.26	45.58	46.12	1056253
2011-03-24	46.60	46.95	46.39	46.87	868776
2011-03-25	46.93	47.13	46.75	46.95	648803
2011-03-28	46.98	47.10	46.77	46.77	936656
2011-03-29	46.95	47.48	46.79	47.44	713259
2011-03-30	47.91	48.28	47.89	48.10	832969
2011-03-31	48.03	48.45	48.03	48.31	861006
2011-04-01	48.60	48.95	48.46	48.84	1237492
2011-04-04	48.90	49.00	48.73	49.00	943340
2011-04-05	48.66	49.20	48.68	49.01	1474209
2011-04-06	49.55	49.81	49.51	49.67	2123423
2011-04-07	49.67	49.86	49.26	49.54	843908
2011-04-08	50.18	50.22	49.79	50.01	905757
2011-04-11	50.31	50.39	49.79	49.85	482284
2011-04-12	49.39	49.53	48.94	49.06	655419
2011-04-13	49.74	49.77	49.24	49.46	578551
2011-04-14	49.25	49.83	49.14	49.78	2104801
2011-04-15	49.63	49.81	49.41	49.69	1157373
2011-04-18	48.93	49.03	48.40	48.90	1049611
2011-04-19	48.85	49.20	48.81	49.09	1092745
2011-04-20	50.10	50.36	50.08	50.21	1526715
2011-04-21	50.64	50.73	50.37	50.73	843042
2011-04-25	50.68	50.72	50.39	50.59	673561
2011-04-26	50.61	51.00	50.51	50.86	602075
2011-04-27	50.71	51.06	50.27	50.90	652145
2011-04-28	50.69	50.97	50.55	50.92	697797
2011-04-29	50.64	50.93	50.52	50.56	552667
2011-05-02	50.63	50.99	50.45	50.53	582112
2011-05-03	50.03	50.19	49.47	49.79	746938
2011-05-04	49.37	49.43	48.50	48.64	2106388
2011-05-05	48.54	48.69	47.79	48.04	3184961
2011-05-06	49.31	49.48	48.53	48.84	2465591
2011-05-09	49.06	49.44	48.89	49.32	413106
2011-05-10	49.30	49.75	49.22	49.74	721022
2011-05-11	49.55	49.58	48.51	48.76	678034
2011-05-12	48.25	48.71	47.90	48.53	972795
2011-05-13	48.61	48.64	47.70	47.99	729401
2011-05-16	47.81	48.45	47.76	47.94	1412486
2011-05-17	47.73	48.25	47.53	48.25	1440526
2011-05-18	48.22	48.74	48.08	48.68	739780
2011-05-19	49.13	49.25	48.71	49.12	556015
2011-05-20	48.76	48.89	48.29	48.55	467747
2011-05-23	47.14	47.33	46.94	47.12	1133494
2011-05-24	47.60	47.71	47.28	47.47	521784
2011-05-25	47.13	47.61	47.08	47.41	580645
2011-05-26	47.79	48.19	47.57	48.08	703558
2011-05-27	48.43	48.65	48.32	48.50	644767
2011-05-31	49.02	49.07	48.60	49.07	531232
2011-06-01	48.95	48.98	47.86	47.94	1160588
2011-06-02	48.01	48.19	47.52	48.06	1396231
2011-06-03	47.27	48.07	47.21	47.66	858275
2011-06-06	47.73	47.83	47.27	47.33	748874
2011-06-07	47.77	47.99	47.60	47.62	521766
2011-06-08	46.85	47.19	46.84	46.90	755810
2011-06-09	47.15	47.70	47.06	47.54	535957
2011-06-10	47.01	47.09	46.37	46.48	861365
2011-06-13	46.70	46.90	46.29	46.61	1208058
2011-06-14	47.41	47.76	47.39	47.58	872805
2011-06-15	46.89	47.07	46.25	46.41	2336828
2011-06-16	45.89	46.23	45.64	45.99	819408
2011-06-17	46.43	46.60	46.12	46.37	818977
2011-06-20	45.78	46.19	45.78	46.08	612162
2011-06-21	46.43	46.94	46.42	46.88	1189114
2011-06-22	45.87	46.24	45.69	45.71	759739
2011-06-23	45.03	45.56	44.70	45.53	1357571
2011-06-24	45.69	45.77	45.17	45.21	526293
2011-06-27	45.00	45.46	44.87	45.35	805316
2011-06-28	45.50	46.01	45.38	46.01	797399
2011-06-29	46.37	46.74	46.18	46.67	950931
2011-06-30	47.27	47.68	47.25	47.61	673199
2011-07-01	47.26	48.04	47.16	48.01	475303
2011-07-05	47.42	47.51	47.22	47.31	710238
2011-07-06	47.00	47.15	46.79	47.08	539278
2011-07-07	47.58	47.91	47.57	47.78	668016
2011-07-08	47.34	47.55	47.12	47.52	697144
2011-07-11	46.68	46.75	46.18	46.23	1044077
2011-07-12	45.90	46.26	45.70	45.75	660716
2011-07-13	46.21	46.94	46.13	46.41	1187661
2011-07-14	46.48	46.65	45.89	45.93	786175
2011-07-15	45.97	46.05	45.61	45.91	831882
2011-07-18	45.63	45.71	45.19	45.37	2906411
2011-07-19	45.95	46.45	45.95	46.37	1024442
2011-07-20	46.85	46.97	46.60	46.86	1113067
2011-07-21	47.04	47.72	47.02	47.59	1077454
2011-07-22	47.81	47.87	47.50	47.80	615657
2011-07-25	47.21	47.55	47.17	47.32	865980
2011-07-26	47.81	47.92	47.55	47.74	520710
2011-07-27	47.93	47.93	47.05	47.11	1083873
2011-07-28	47.42	47.61	47.02	47.17	880699
2011-07-29	46.68	47.22	46.48	46.86	841600
2011-08-01	47.81	47.87	46.58	47.05	1230270
2011-08-02	46.46	46.71	45.75	45.75	857731
2011-08-03	45.39	45.44	44.47	45.40	1224951
2011-08-04	44.00	44.06	42.59	42.60	1794517
2011-08-05	42.72	42.88	40.93	42.03	3181429
2011-08-08	40.57	41.08	38.87	38.91	2586288
2011-08-09	40.69	42.08	39.39	42.04	4851723
2011-08-10	40.88	41.23	39.91	39.94	2820413
2011-08-11	40.71	42.52	40.61	42.11	1448238
2011-08-12	42.38	42.66	42.00	42.31	1108279
2011-08-15	43.35	43.92	43.26	43.91	706566
2011-08-16	42.97	43.43	42.52	43.01	1461350
2011-08-17	43.73	44.09	43.28	43.65	688936
2011-08-18	42.26	42.28	41.14	41.71	1415611
2011-08-19	41.28	42.25	41.16	41.21	1001804
2011-08-22	42.03	42.12	41.21	41.31	1779874
2011-08-23	42.10	43.13	41.81	43.10	1523877
2011-08-24	42.43	43.02	42.27	42.85	1093283
2011-08-25	42.98	43.16	42.03	42.16	1007784
2011-08-26	42.18	43.19	41.60	43.11	1221772
2011-08-29	43.67	44.23	43.62	44.23	609860
2011-08-30	43.72	44.41	43.52	44.18	1726748
2011-08-31	44.70	45.07	44.39	44.64	828844
2011-09-01	44.52	44.95	44.26	44.29	1327398
2011-09-02	43.31	43.64	43.03	43.18	826087
2011-09-06	41.96	42.63	41.80	42.55	719383
2011-09-07	43.52	44.04	43.34	44.04	419042
2011-09-08	43.29	43.76	42.95	43.03	2581272
2011-09-09	42.37	42.48	41.58	41.78	925474
2011-09-12	40.86	41.38	40.42	41.25	1307123
2011-09-13	41.14	41.44	40.86	41.35	1175898
2011-09-14	40.74	41.36	40.10	40.97	904895
2011-09-15	41.43	41.69	41.08	41.65	760848
2011-09-16	41.89	42.04	41.51	41.93	803884
2011-09-19	40.49	40.86	40.15	40.63	630177
2011-09-20	40.87	41.23	40.37	40.37	1920866
2011-09-21	40.39	40.49	38.98	39.04	1136386
2011-09-22	37.46	37.66	36.57	37.13	1317446
2011-09-23	37.29	37.88	37.16	37.47	1956237
2011-09-26	37.69	38.20	37.07	38.19	1136469
2011-09-27	39.47	39.89	39.02	39.15	709825
2011-09-28	38.94	39.21	37.86	37.91	852011
2011-09-29	38.63	38.88	37.55	38.24	1040715
2011-09-30	37.33	37.71	36.77	36.77	873827
2011-10-03	36.29	36.89	35.65	35.68	886636
2011-10-04	35.13	36.27	34.60	36.21	1458887
2011-10-05	36.51	37.35	36.13	37.24	1416756
2011-10-06	37.76	38.65	37.53	38.64	1312834
2011-10-07	39.49	39.55	38.55	38.87	1868982
2011-10-10	39.96	40.61	39.88	40.61	794144
2011-10-11	40.00	40.57	39.89	40.47	682963
2011-10-12	41.19	41.88	41.16	41.30	1125326
2011-10-13	41.00	41.40	40.58	41.24	653901
2011-10-14	41.84	42.14	41.65	42.14	562040
2011-10-17	41.71	41.71	40.81	40.91	570988
2011-10-18	40.71	41.77	40.13	41.48	1319759
2011-10-19	41.34	41.58	40.63	40.77	1038194
2011-10-20	40.58	40.70	39.84	40.58	766843
2011-10-21	40.98	41.52	40.93	41.52	656622
2011-10-24	41.98	42.86	41.97	42.72	886578
2011-10-25	42.08	42.24	41.51	41.61	725753
2011-10-26	42.13	42.38	41.39	42.29	710872
2011-10-27	44.53	45.31	44.10	44.91	1398184
2011-10-28	44.34	44.83	44.28	44.69	1001092
2011-10-31	43.37	43.51	42.68	42.68	915756
2011-11-01	41.14	42.08	40.92	41.57	1690195
2011-11-02	42.20	42.47	41.76	42.27	1271688
2011-11-03	42.51	43.04	41.91	42.88	1406029
2011-11-04	42.51	42.72	41.87	42.56	632008
2011-11-07	42.63	43.01	42.29	42.96	436296
2011-11-08	42.98	43.54	42.61	43.47	533618
2011-11-09	41.92	41.98	41.14	41.19	895923
2011-11-10	41.98	42.03	41.25	41.70	509877
2011-11-11	42.17	42.82	42.17	42.68	412969
2011-11-14	42.11	42.16	41.53	41.79	473498
2011-11-15	41.69	42.23	41.46	42.08	653111
2011-11-16	41.31	41.83	40.99	40.99	1106606
2011-11-17	40.94	41.21	40.05	40.32	1013019
2011-11-18	40.52	40.63	40.18	40.30	1023641
2011-11-21	39.32	39.38	38.72	39.07	1052982
2011-11-22	39.12	39.40	38.87	39.19	729999
2011-11-23	38.54	38.54	37.94	38.01	916496
2011-11-25	37.87	38.38	37.80	37.80	266766
2011-11-28	39.58	39.65	39.03	39.35	488560
2011-11-29	39.65	40.00	39.53	39.65	653923
2011-11-30	41.56	42.02	41.53	41.96	946234
2011-12-01	41.62	41.94	41.42	41.56	666896
2011-12-02	42.22	42.43	41.72	41.79	650460
2011-12-05	42.52	42.71	42.16	42.41	518000
2011-12-06	41.93	42.20	41.76	41.86	544425
2011-12-07	41.76	42.28	41.54	42.13	576150
2011-12-08	41.55	41.61	40.66	40.72	770720
2011-12-09	40.76	41.53	40.74	41.47	411529
2011-12-12	40.48	40.59	39.97	40.25	703304
2011-12-13	40.50	40.82	39.64	39.83	1098421
2011-12-14	39.55	39.77	39.17	39.43	1224592
2011-12-15	39.73	39.82	39.28	39.33	1081131
2011-12-16	39.71	39.91	39.36	39.56	1130836
2011-12-19	39.27	39.36	38.56	38.65	764963
2011-12-20	38.54	39.08	38.48	39.05	873507
2011-12-21	38.93	39.04	38.55	38.98	754447
2011-12-22	39.14	39.45	38.97	39.39	560689
2011-12-23	39.47	39.55	39.28	39.52	403715
2011-12-27	39.40	39.58	39.37	39.41	438747
2011-12-28	39.18	39.21	38.50	38.55	507259
2011-12-29	38.67	39.08	38.60	39.03	584172
2011-12-30	38.94	39.14	38.81	38.93	573499
2012-01-03	39.87	40.34	39.85	40.20	628316
2012-01-04	40.19	40.47	40.01	40.44	408371
2012-01-05	39.91	40.07	39.61	40.05	704214
2012-01-06	39.79	39.79	39.31	39.55	2157743
2012-01-09	39.60	39.63	39.28	39.57	438644
2012-01-10	40.41	40.55	40.30	40.38	576074
2012-01-11	40.29	40.58	40.18	40.52	343112
2012-01-12	40.71	40.79	40.29	40.75	307200
2012-01-13	40.37	40.46	39.91	40.44	459775
2012-01-17	41.08	41.20	40.82	40.93	391088
2012-01-18	41.01	41.64	40.96	41.64	797633
2012-01-19	41.74	41.87	41.57	41.81	692453
2012-01-20	41.79	42.08	41.74	42.08	465567
2012-01-23	42.16	42.48	42.05	42.26	630046
2012-01-24	41.72	42.11	41.63	42.01	1272871
2012-01-25	42.11	43.06	42.00	42.98	610518
2012-01-26	43.43	43.53	42.77	42.90	726248
2012-01-27	42.98	43.34	42.95	43.30	2267823
2012-01-30	42.54	42.94	42.40	42.83	654519
2012-01-31	43.26	43.27	42.66	42.88	444866
2012-02-01	43.37	43.65	43.29	43.40	971270
2012-02-02	43.48	43.62	43.24	43.41	608276
2012-02-03	43.83	44.12	43.71	44.01	532329
2012-02-06	43.59	43.76	43.48	43.70	1078484
2012-02-07	43.65	43.90	43.50	43.74	513032
2012-02-08	44.02	44.23	43.82	44.00	720990
2012-02-09	44.12	44.22	43.81	43.99	405492
2012-02-10	43.05	43.13	42.87	43.00	380215
2012-02-13	43.66	43.78	43.51	43.66	544803
2012-02-14	43.41	43.53	43.02	43.34	775628
2012-02-15	43.85	43.85	43.33	43.41	708063
2012-02-16	43.23	43.70	43.06	43.65	532885
2012-02-17	43.72	43.72	43.35	43.48	428601
2012-02-21	44.01	44.18	43.81	43.90	376159
2012-02-22	43.85	43.99	43.72	43.86	342052
2012-02-23	43.91	44.16	43.78	44.14	409942
2012-02-24	44.30	44.49	44.18	44.22	225435
2012-02-27	43.78	44.37	43.67	44.23	619235
2012-02-28	44.33	44.43	44.16	44.37	636695
2012-02-29	44.85	44.99	44.22	44.31	578987
2012-03-01	44.45	44.80	44.41	44.63	662816
2012-03-02	44.47	44.49	44.23	44.32	353907
2012-03-05	44.10	44.12	43.72	43.84	387166
2012-03-06	42.73	42.73	42.18	42.40	1490739
2012-03-07	42.54	42.78	42.39	42.71	945920
2012-03-08	43.25	43.52	43.08	43.42	477658
2012-03-09	43.39	43.58	43.26	43.31	442700
2012-03-12	43.00	43.16	42.82	42.98	419883
2012-03-13	43.47	44.04	43.39	44.00	481506
2012-03-14	43.75	43.80	43.32	43.47	394930
2012-03-15	43.73	43.99	43.57	43.94	553981
2012-03-16	44.13	44.25	44.07	44.17	308240
2012-03-19	43.94	44.36	43.87	44.21	418471
2012-03-20	43.35	43.41	43.15	43.31	298050
2012-03-21	43.17	43.25	42.94	43.14	300268
2012-03-22	42.70	42.87	42.61	42.80	515158
2012-03-23	42.92	43.27	42.73	43.25	405458
2012-03-26	43.62	43.94	43.60	43.94	358986
2012-03-27	43.95	43.95	43.63	43.63	348377
2012-03-28	43.72	43.79	43.25	43.51	863912
2012-03-29	43.14	43.45	42.82	43.35	728240
2012-03-30	43.62	43.62	43.30	43.52	497085
2012-04-02	43.34	44.01	43.29	43.86	593539
2012-04-03	43.65	43.70	43.07	43.28	502774
2012-04-04	42.85	42.99	42.64	42.82	424374
2012-04-05	42.83	43.14	42.81	43.07	436798
2012-04-09	42.57	42.81	42.47	42.63	190855
2012-04-10	42.71	42.75	41.98	42.04	539667
2012-04-11	42.53	42.66	42.36	42.39	366961
2012-04-12	42.91	43.53	42.91	43.50	311779
2012-04-13	43.38	43.50	42.97	42.98	281165
2012-04-16	43.37	43.44	42.89	43.07	295440
2012-04-17	43.39	43.74	43.20	43.59	721139
2012-04-18	43.44	43.70	43.40	43.48	775923
2012-04-19	43.57	43.84	43.26	43.52	468043
2012-04-20	43.75	43.95	43.70	43.74	424302
2012-04-23	42.99	43.13	42.77	43.06	445147
2012-04-24	43.28	43.55	43.23	43.38	536625
2012-04-25	43.80	43.96	43.68	43.95	360855
2012-04-26	43.76	44.18	43.67	44.12	289652
2012-04-27	44.22	44.33	43.95	44.25	312475
2012-04-30	44.11	44.11	43.91	44.10	296821
2012-05-01	44.05	44.54	44.00	44.31	480412
2012-05-02	44.09	44.32	43.91	44.30	1291440
2012-05-03	44.20	44.23	43.80	43.90	307064
2012-05-04	43.49	43.51	43.05	43.10	2388435
2012-05-07	42.84	43.07	42.80	42.93	662587
2012-05-08	42.38	42.44	41.86	42.27	491806
2012-05-09	41.74	42.13	41.49	41.87	1597486
2012-05-10	42.54	42.54	42.17	42.23	543024
2012-05-11	41.80	42.24	41.73	41.81	267295
2012-05-14	41.36	41.57	41.24	41.30	430128
2012-05-15	41.32	41.45	40.90	40.97	384090
2012-05-16	40.62	40.83	40.14	40.14	714836
2012-05-17	40.06	40.08	39.43	39.43	650071
2012-05-18	39.48	39.54	38.91	38.96	554613
2012-05-21	39.18	39.94	39.17	39.88	416908
2012-05-22	39.93	40.12	39.34	39.60	850991
2012-05-23	38.93	39.17	38.46	39.14	508338
2012-05-24	39.18	39.21	38.61	38.98	586944
2012-05-25	38.75	38.81	38.45	38.52	648558
2012-05-29	39.49	39.77	39.28	39.67	701970
2012-05-30	38.98	38.98	38.64	38.69	440663
2012-05-31	38.88	39.13	38.46	38.91	885962
2012-06-01	38.33	38.56	38.08	38.08	852049
2012-06-04	38.33	38.48	38.02	38.33	729445
2012-06-05	38.38	38.78	38.37	38.78	607605
2012-06-06	39.27	39.93	39.27	39.93	902427
2012-06-07	40.56	40.62	39.85	39.95	623338
2012-06-08	39.23	39.75	39.07	39.70	467216
2012-06-11	40.05	40.12	39.27	39.29	938143
2012-06-12	39.80	40.04	39.53	40.04	549385
2012-06-13	39.75	40.03	39.51	39.64	294027
2012-06-14	39.55	39.93	39.36	39.79	311825
2012-06-15	40.08	40.41	39.95	40.35	449548
2012-06-18	40.41	40.90	40.35	40.79	496005
2012-06-19	41.26	41.63	41.25	41.39	331768
2012-06-20	41.37	41.63	41.03	41.28	540532
2012-06-21	40.10	40.15	39.01	39.01	465441
2012-06-22	39.30	39.44	39.07	39.38	208001
2012-06-25	38.79	38.85	38.46	38.65	543733
2012-06-26	39.04	39.27	38.74	39.13	390597
2012-06-27	39.48	39.70	39.42	39.63	238508
2012-06-28	39.19	39.42	38.92	39.37	352081
2012-06-29	40.60	40.75	40.47	40.75	401428
2012-07-02	40.89	41.02	40.68	40.99	581035
2012-07-03	40.96	41.39	40.94	41.39	293121
2012-07-05	41.36	41.48	41.14	41.36	284702
2012-07-06	40.96	41.07	40.73	40.99	593798
2012-07-09	40.72	40.82	40.53	40.78	239833
2012-07-10	40.95	40.99	40.24	40.36	286188
2012-07-11	40.80	40.97	40.58	40.85	285553
2012-07-12	40.19	40.43	39.94	40.25	264989
2012-07-13	40.36	40.98	40.36	40.87	232381
2012-07-16	40.77	40.98	40.65	40.88	259480
2012-07-17	41.28	41.59	40.89	41.47	1255346
2012-07-18	41.24	41.79	41.24	41.71	1075049
2012-07-19	42.21	42.33	42.01	42.22	405980
2012-07-20	41.94	42.00	41.68	41.73	405652
2012-07-23	40.74	41.07	40.57	40.94	305174
2012-07-24	41.15	41.18	40.51	40.85	373379
2012-07-25	41.26	41.34	40.88	41.17	285454
2012-07-26	41.81	42.00	41.68	41.90	659855
2012-07-27	42.19	42.90	42.17	42.78	393008
2012-07-30	42.85	43.00	42.75	42.88	365673
2012-07-31	42.92	43.10	42.80	42.82	447335
2012-08-01	43.15	43.18	42.71	42.74	750910
2012-08-02	42.52	42.94	42.27	42.51	342556
2012-08-03	43.28	43.52	43.16	43.48	435573
2012-08-06	43.42	43.69	43.38	43.42	972046
2012-08-07	43.66	43.91	43.62	43.69	559797
2012-08-08	43.61	43.94	43.61	43.81	223086
2012-08-09	43.74	44.01	43.73	43.89	393390
2012-08-10	43.38	43.75	43.33	43.71	346750
2012-08-13	43.52	43.60	43.29	43.47	442151
2012-08-14	43.52	43.63	43.35	43.48	617431
2012-08-15	43.27	43.48	43.22	43.37	1047063
2012-08-16	43.56	43.90	43.44	43.83	429697
2012-08-17	43.79	43.81	43.61	43.73	628200
2012-08-20	43.85	44.01	43.77	43.95	222238
2012-08-21	44.45	44.53	44.05	44.14	554249
2012-08-22	43.82	44.22	43.71	44.14	318308
2012-08-23	43.99	44.04	43.69	43.74	484330
2012-08-24	43.57	43.88	43.41	43.80	377498
2012-08-27	43.69	43.70	43.45	43.46	327887
2012-08-28	43.57	43.70	43.43	43.63	232710
2012-08-29	43.66	43.72	43.51	43.56	190318
2012-08-30	43.10	43.17	42.72	42.76	660650
2012-08-31	43.26	43.52	42.96	43.35	596199
2012-09-04	42.88	42.97	42.58	42.68	1271614
2012-09-05	42.61	42.65	42.42	42.54	327084
2012-09-06	42.74	43.54	42.74	43.47	1666600
2012-09-07	43.73	44.02	43.73	44.02	695752
2012-09-10	43.73	43.92	43.55	43.58	1435897
2012-09-11	43.96	44.31	43.95	44.19	661284
2012-09-12	44.49	44.52	44.26	44.43	807662
2012-09-13	44.30	45.36	44.20	45.17	657131
2012-09-14	45.38	45.88	45.38	45.52	608951
2012-09-17	45.32	45.44	45.00	45.13	866059
2012-09-18	45.03	45.13	44.90	45.06	849728
2012-09-19	45.21	45.45	45.11	45.36	341627
2012-09-20	44.72	45.11	44.62	45.05	307617
2012-09-21	45.39	45.39	45.03	45.08	303279
2012-09-24	44.64	44.97	44.63	44.89	464982
2012-09-25	44.98	45.02	44.23	44.24	831283
2012-09-26	44.19	44.28	44.00	44.13	441411
2012-09-27	44.73	45.08	44.59	44.95	319151
2012-09-28	44.68	44.78	44.47	44.57	491213
2012-10-01	44.95	45.33	44.85	45.00	1295350
2012-10-02	45.14	45.22	44.76	44.92	567074
2012-10-03	44.94	44.96	44.61	44.77	927151
2012-10-04	44.85	45.15	44.79	45.08	761559
2012-10-05	45.40	45.52	44.86	45.00	445668
2012-10-08	44.83	44.98	44.76	44.88	405055
2012-10-09	45.07	45.15	44.67	44.73	346751
2012-10-10	44.94	45.00	44.59	44.68	562434
2012-10-11	45.12	45.20	44.89	44.92	594947
2012-10-12	44.86	45.06	44.67	44.76	347647
2012-10-15	45.07	45.28	44.85	45.16	400084
2012-10-16	45.34	45.61	45.31	45.54	443001
2012-10-17	45.88	46.20	45.76	46.15	1218453
2012-10-18	46.01	46.27	45.79	45.98	1031693
2012-10-19	45.93	45.93	45.31	45.36	481636
2012-10-22	45.71	45.79	45.32	45.67	842802
2012-10-23	45.23	45.25	44.80	45.03	570336
2012-10-24	45.65	45.71	45.43	45.51	488693
2012-10-25	45.97	46.07	45.59	45.85	575333
2012-10-26	45.64	45.73	45.36	45.54	498154
2012-10-31	45.62	45.75	45.41	45.70	2826578
2012-11-01	45.58	45.90	45.53	45.88	1317483
2012-11-02	45.92	45.94	45.21	45.26	1140947
2012-11-05	45.54	45.72	45.42	45.69	633563
2012-11-06	45.93	46.31	45.88	46.25	2434902
2012-11-07	45.87	45.93	45.37	45.57	1102582
2012-11-08	45.60	45.84	45.27	45.27	861625
2012-11-09	45.22	45.70	45.22	45.44	1302128
2012-11-12	45.66	45.74	45.52	45.60	609672
2012-11-13	44.98	45.39	44.90	45.09	1177272
2012-11-14	45.03	45.14	44.36	44.43	1070240
2012-11-15	44.32	44.45	44.09	44.28	1095160
2012-11-16	44.29	44.45	43.86	44.38	968575
2012-11-19	44.86	45.15	44.79	45.13	698873
2012-11-20	44.81	44.98	44.65	44.97	600579
2012-11-21	44.95	45.08	44.84	45.03	815167
2012-11-23	45.49	45.93	45.47	45.93	352579
2012-11-26	45.63	45.83	45.54	45.80	723771
2012-11-27	45.93	46.07	45.75	45.79	1159044
2012-11-28	45.66	46.18	45.57	46.15	584754
2012-11-29	46.54	46.54	46.21	46.37	1005004
2012-11-30	46.52	46.60	46.42	46.50	890848
2012-12-03	46.60	46.74	46.40	46.45	3317298
2012-12-04	46.52	46.63	46.40	46.43	903644
2012-12-05	46.64	46.96	46.50	46.65	2959306
2012-12-06	46.68	46.90	46.65	46.85	1802569
2012-12-07	47.15	47.21	47.00	47.20	726045
2012-12-10	47.19	47.33	47.10	47.28	1083668
2012-12-11	47.39	47.67	47.38	47.49	647674
2012-12-12	47.65	47.88	47.57	47.60	638310
2012-12-13	47.51	47.65	47.26	47.40	1043260
2012-12-14	47.49	47.69	47.44	47.51	536721
2012-12-17	47.46	47.70	47.40	47.70	2539663
2012-12-18	46.54	46.84	46.40	46.72	2315093
2012-12-19	46.72	46.78	46.52	46.52	1640737
2012-12-20	46.77	46.91	46.61	46.87	1251916
2012-12-21	46.40	46.60	46.30	46.44	974527
2012-12-24	46.52	46.52	46.29	46.34	861064
2012-12-26	46.30	46.53	46.20	46.34	481942
2012-12-27	46.68	46.68	46.29	46.53	1011202
2012-12-28	46.50	46.65	46.38	46.40	1656319
2012-12-31	46.44	47.16	46.37	47.14	1421739
2013-01-02	47.69	47.93	47.53	47.89	1077332
2013-01-03	47.86	47.86	47.48	47.52	571944
2013-01-04	47.57	47.81	47.43	47.76	328359
2013-01-07	47.41	47.58	47.40	47.55	2733914
2013-01-08	47.39	47.39	47.11	47.31	1556855
2013-01-09	47.60	47.79	47.60	47.65	587589
2013-01-10	48.12	48.19	47.90	48.15	1278378
2013-01-11	47.83	47.83	47.68	47.75	423545
2013-01-14	47.61	47.82	47.60	47.79	709152
2013-01-15	47.68	47.85	47.61	47.80	378265
2013-01-16	47.95	48.15	47.86	48.09	556771
2013-01-17	48.36	48.48	48.22	48.31	413856
2013-01-18	48.20	48.31	48.04	48.25	487636
2013-01-22	48.38	48.47	48.25	48.47	347339
2013-01-23	48.53	48.53	48.37	48.47	669081
2013-01-24	48.51	48.73	48.46	48.52	521014
2013-01-25	48.75	48.75	48.50	48.70	551393
2013-01-28	48.62	48.62	48.41	48.55	871596
2013-01-29	48.66	49.04	48.66	48.99	1432882
2013-01-30	48.90	49.09	48.83	48.88	660696
2013-01-31	48.86	48.92	48.73	48.80	680847
2013-02-01	49.13	49.19	48.97	49.08	523721
2013-02-04	48.80	48.82	48.46	48.49	606051
2013-02-05	48.48	48.74	48.46	48.57	1105507
2013-02-06	48.47	48.68	48.32	48.65	1527976
2013-02-07	48.73	48.74	48.15	48.31	2004418
2013-02-08	48.73	48.99	48.73	48.95	430210
2013-02-11	48.84	48.93	48.71	48.88	456636
2013-02-12	48.75	49.06	48.75	48.95	547943
2013-02-13	49.36	49.46	49.24	49.33	367994
2013-02-14	49.39	49.60	49.39	49.60	518263
2013-02-15	49.70	49.70	49.39	49.47	610192
2013-02-19	49.92	50.26	49.92	50.21	898401
2013-02-20	50.10	50.12	49.55	49.57	416349
2013-02-21	49.01	49.06	48.71	48.86	2581154
2013-02-22	49.38	49.47	49.13	49.47	1559881
2013-02-25	49.76	49.84	48.90	48.96	656823
2013-02-26	48.93	49.12	48.68	49.01	1000146
2013-02-27	49.12	49.73	49.02	49.66	888726
2013-02-28	49.84	49.97	49.63	49.66	838061
2013-03-01	49.59	49.77	49.41	49.64	877725
2013-03-04	49.14	49.36	49.03	49.32	845530
2013-03-05	49.64	49.95	49.64	49.91	1703264
2013-03-06	50.18	50.30	49.95	50.10	1256223
2013-03-07	50.22	50.39	50.14	50.30	608846
2013-03-08	50.37	50.41	50.18	50.34	582724
2013-03-11	50.30	50.57	50.27	50.54	528066
2013-03-12	50.51	50.54	50.26	50.40	1277077
2013-03-13	50.10	50.13	49.91	49.97	609446
2013-03-14	49.79	50.00	49.79	49.89	1842980
2013-03-15	50.28	50.28	50.00	50.21	524099
2013-03-18	49.49	49.85	49.46	49.58	1847863
2013-03-19	49.30	49.31	48.77	48.98	1344171
2013-03-20	49.24	49.29	49.12	49.22	1942413
2013-03-21	49.08	49.23	48.92	49.03	946621
2013-03-22	49.21	49.56	49.21	49.56	577560
2013-03-25	49.64	49.69	49.10	49.29	475030
2013-03-26	49.54	49.69	49.45	49.65	471148
2013-03-27	49.45	49.79	49.44	49.77	644451
2013-03-28	49.59	49.85	49.57	49.70	1052155
2013-04-01	49.65	49.79	49.41	49.53	1313606
2013-04-02	49.94	50.05	49.79	49.85	1012585
2013-04-03	49.79	49.87	49.24	49.31	1203369
2013-04-04	49.25	49.39	49.03	49.35	849231
2013-04-05	48.36	48.78	48.26	48.71	1298835
2013-04-08	48.86	48.99	48.63	48.99	992051
2013-04-09	49.44	49.86	49.31	49.66	726814
2013-04-10	49.82	50.22	49.82	50.07	731066
2013-04-11	50.35	50.56	50.26	50.33	1191532
2013-04-12	50.17	50.25	49.80	50.14	547202
2013-04-15	49.30	49.40	48.49	48.49	813305
2013-04-16	49.30	49.54	49.10	49.51	798387
2013-04-17	49.31	49.31	48.70	48.97	835316
2013-04-18	49.12	49.12	48.57	48.74	675571
2013-04-19	48.96	49.14	48.88	49.03	547856
2013-04-22	49.07	49.35	48.85	49.33	818166
2013-04-23	49.55	49.85	49.39	49.82	2368738
2013-04-24	50.22	50.56	50.19	50.43	816353
2013-04-25	50.76	50.98	50.69	50.74	758853
2013-04-26	50.67	50.67	50.43	50.55	1324950
2013-04-29	50.92	51.37	50.92	51.26	480588
2013-04-30	51.43	51.66	51.18	51.60	651393
2013-05-01	51.19	51.31	50.76	50.83	1176387
2013-05-02	50.74	51.05	50.74	51.03	460282
2013-05-03	51.09	51.53	51.09	51.48	532218
2013-05-06	51.12	51.29	51.04	51.23	320832
2013-05-07	51.01	51.05	50.78	51.03	978452
2013-05-08	51.18	51.40	51.17	51.40	637077
2013-05-09	51.37	51.37	50.70	50.89	598129
2013-05-10	50.62	50.85	50.54	50.82	716479
2013-05-13	50.69	50.71	50.50	50.56	616250
2013-05-14	50.44	50.72	50.44	50.61	449194
2013-05-15	50.41	50.41	50.19	50.36	678793
2013-05-16	50.00	50.26	49.78	49.85	1063580
2013-05-17	49.72	49.90	49.64	49.86	711911
2013-05-20	50.10	50.41	50.10	50.38	443525
2013-05-21	49.85	50.25	49.72	50.00	836924
2013-05-22	49.64	50.19	49.04	49.21	1324498
2013-05-23	48.48	48.97	48.34	48.84	1149358
2013-05-24	47.70	47.70	47.43	47.61	1503819
2013-05-28	48.22	48.22	47.66	47.73	3298363
2013-05-29	47.48	47.50	47.15	47.38	794098
2013-05-30	47.20	47.52	47.15	47.36	1052324
2013-05-31	46.82	46.90	46.29	46.35	1543377
2013-06-03	46.73	47.23	46.58	47.22	2186899
2013-06-04	46.90	47.05	46.47	46.73	1981809
2013-06-05	45.91	45.95	45.27	45.35	2964398
2013-06-06	45.08	45.65	44.93	45.65	2552587
2013-06-07	45.10	45.43	44.97	45.39	747696
2013-06-10	45.13	45.17	44.90	44.92	2825525
2013-06-11	44.02	44.54	44.02	44.35	1485373
2013-06-12	44.74	44.78	44.16	44.25	1532583
2013-06-13	44.71	45.50	44.68	45.39	583130
2013-06-14	45.40	45.63	45.14	45.17	873980
2013-06-17	45.89	46.08	45.67	45.94	460000
2013-06-18	45.66	46.04	45.60	45.91	725238
2013-06-19	45.92	46.01	44.76	44.76	1136395
2013-06-20	43.76	43.76	42.54	42.72	3056970
2013-06-21	43.47	43.77	42.74	43.26	1340695
2013-06-24	42.75	43.05	42.27	42.75	1488830
2013-06-25	43.45	43.74	43.16	43.64	1052866
2013-06-26	44.20	44.35	43.97	44.10	2635230
2013-06-27	43.62	43.89	43.58	43.64	2038524
2013-06-28	43.23	43.27	42.91	43.03	1115489
2013-07-01	42.78	43.11	42.76	42.88	1589057
2013-07-02	43.10	43.38	42.82	42.98	562131
2013-07-03	42.13	42.63	42.13	42.49	974757
2013-07-05	43.22	43.22	42.49	42.76	734734
2013-07-08	42.95	43.15	42.84	42.99	1983814
2013-07-09	43.63	43.91	43.34	43.83	3189497
2013-07-10	43.90	44.17	43.51	43.51	1646573
2013-07-11	44.90	44.96	44.54	44.92	1191897
2013-07-12	44.21	44.37	44.18	44.27	391715
2013-07-15	44.25	44.56	44.25	44.55	647305
2013-07-16	44.73	44.87	44.64	44.87	420610
2013-07-17	45.09	45.16	44.74	44.86	2076676
2013-07-18	44.66	44.80	44.59	44.72	381019
2013-07-19	44.60	44.69	44.58	44.65	376306
2013-07-22	44.90	45.18	44.84	45.08	2143565
2013-07-23	45.17	45.51	45.16	45.37	2299379
2013-07-24	45.50	45.53	44.98	45.11	651142
2013-07-25	45.11	45.51	44.99	45.47	1137770
2013-07-26	45.53	45.72	45.20	45.71	407133
2013-07-29	45.41	45.48	45.30	45.43	2974040
2013-07-30	45.15	45.18	44.84	44.96	696731
2013-07-31	44.80	45.00	44.48	44.65	1295633
2013-08-01	44.87	45.10	44.83	44.95	624436
2013-08-02	44.95	45.22	44.91	45.18	313286
2013-08-05	44.91	45.04	44.84	45.04	358383
2013-08-06	44.90	45.00	44.72	44.93	1377797
2013-08-07	44.31	44.47	44.23	44.33	667229
2013-08-08	45.13	45.51	45.02	45.37	532300
2013-08-09	45.24	45.64	45.24	45.50	326060
2013-08-12	45.65	45.92	45.65	45.82	1198716
2013-08-13	46.06	46.20	45.83	46.16	358295
2013-08-14	46.10	46.25	46.06	46.12	607193
2013-08-15	45.74	45.80	45.36	45.70	668396
2013-08-16	45.82	46.00	45.69	45.77	385053
2013-08-19	45.65	45.77	45.31	45.31	391500
2013-08-20	44.97	45.12	44.87	44.97	556881
2013-08-21	44.58	44.84	44.22	44.36	497051
2013-08-22	44.70	44.80	44.59	44.70	526924
2013-08-23	44.92	45.06	44.77	44.99	182604
2013-08-26	45.01	45.14	44.73	44.74	1734995
2013-08-27	44.43	44.55	44.16	44.22	2480292
2013-08-28	43.92	44.34	43.86	44.15	1371363
2013-08-29	44.22	44.50	44.16	44.19	252023
2013-08-30	44.48	44.53	44.22	44.30	419618
2013-09-03	45.71	45.72	45.32	45.44	2299680
2013-09-04	45.68	46.04	45.58	45.93	671695
2013-09-05	45.82	45.94	45.74	45.83	472478
2013-09-06	46.16	46.28	45.84	46.11	1429356
2013-09-09	46.11	46.81	46.11	46.81	3809932
2013-09-10	47.04	47.30	47.04	47.28	1363046
2013-09-11	47.04	47.44	47.04	47.44	1481221
2013-09-12	47.05	47.19	46.93	46.94	911602
2013-09-13	46.91	47.12	46.91	47.04	997087
2013-09-16	47.89	47.90	47.52	47.57	1285741
2013-09-17	47.77	47.92	47.77	47.90	263063
2013-09-18	47.75	49.20	47.75	49.17	587723
2013-09-19	49.24	49.24	48.71	48.79	1117431
2013-09-20	48.69	48.69	48.21	48.21	643484
2013-09-23	47.04	48.43	47.04	48.37	690854
2013-09-24	48.23	48.31	47.94	48.08	641335
2013-09-25	48.17	48.38	48.07	48.19	860308
2013-09-26	48.44	48.58	48.28	48.43	453311
2013-09-27	48.04	48.27	48.04	48.18	443139
2013-09-30	47.70	47.82	47.53	47.65	2089731
2013-10-01	47.83	48.11	47.72	48.11	607772
2013-10-02	47.82	48.14	47.65	48.12	269673
2013-10-03	48.16	48.24	47.72	47.94	586491
2013-10-04	48.03	48.40	48.03	48.29	2537792
2013-10-07	47.47	47.82	47.43	47.58	753068
2013-10-08	47.82	47.86	47.33	47.36	355469
2013-10-09	47.69	47.69	47.25	47.54	750331
2013-10-10	47.88	48.36	47.81	48.35	678450
2013-10-11	48.42	48.80	48.33	48.79	270442
2013-10-14	48.38	48.92	48.33	48.88	304350
2013-10-15	48.78	48.88	48.51	48.61	534435
2013-10-16	48.96	49.17	48.82	49.09	533721
2013-10-17	49.18	49.64	49.18	49.60	494419
2013-10-18	50.12	50.19	49.95	50.16	418795
2013-10-21	50.17	50.17	50.02	50.07	270984
2013-10-22	50.62	50.76	50.39	50.60	445966
2013-10-23	49.96	49.99	49.70	49.90	635280
2013-10-24	49.86	49.99	49.76	49.95	342722
2013-10-25	49.99	50.15	49.99	50.15	478514
2013-10-28	50.08	50.28	49.98	50.15	2834883
2013-10-29	49.86	49.94	49.80	49.84	438848
2013-10-30	50.00	50.14	49.49	49.75	395410
2013-10-31	49.98	50.05	49.72	49.72	341981
2013-11-01	49.63	49.81	49.49	49.74	956081
2013-11-04	49.64	49.91	49.64	49.90	378295
2013-11-05	49.70	49.83	49.56	49.72	504026
2013-11-06	50.02	50.11	49.90	50.03	453984
2013-11-07	49.96	49.97	49.31	49.34	652842
2013-11-08	49.32	49.59	49.22	49.53	1579318
2013-11-11	49.15	49.33	49.15	49.20	221461
2013-11-12	48.84	48.93	48.59	48.71	597853
2013-11-13	48.35	48.59	48.21	48.59	454283
2013-11-14	48.46	48.77	48.36	48.77	765426
2013-11-15	49.18	49.40	49.16	49.38	792745
2013-11-18	49.62	49.76	49.28	49.38	390996
2013-11-19	49.31	49.35	49.09	49.21	523049
2013-11-20	49.01	49.12	48.51	48.61	419794
2013-11-21	48.43	48.56	48.39	48.53	839532
2013-11-22	48.38	48.59	48.23	48.53	970611
2013-11-25	48.54	48.54	48.31	48.34	268467
2013-11-26	48.25	48.43	48.10	48.38	485337
2013-11-27	48.19	48.33	48.16	48.31	594188
2013-11-29	48.18	48.42	48.08	48.08	627779
2013-12-02	47.84	47.95	47.65	47.71	728154
2013-12-03	47.66	47.76	47.46	47.65	939761
2013-12-04	47.45	47.69	47.25	47.59	376506
2013-12-05	47.01	47.17	46.91	47.05	660686
2013-12-06	47.37	47.47	47.18	47.38	634702
2013-12-09	46.98	47.00	46.84	46.93	436570
2013-12-10	46.86	46.94	46.75	46.87	352592
2013-12-11	46.54	46.57	46.00	46.00	542171
2013-12-12	45.70	45.70	45.33	45.45	1601822
2013-12-13	45.70	45.92	45.66	45.83	731075
2013-12-16	46.13	46.34	46.11	46.12	1083155
2013-12-17	45.95	45.95	45.64	45.76	1981779
2013-12-18	44.95	45.43	44.41	45.15	2063293
2013-12-19	45.15	45.36	45.07	45.31	806464
2013-12-20	45.77	45.89	45.61	45.84	689798
2013-12-23	46.25	46.45	46.22	46.30	518261
2013-12-24	46.38	46.58	46.28	46.58	278240
2013-12-26	46.49	46.49	46.27	46.46	174355
2013-12-27	46.53	46.58	46.33	46.41	596039
2013-12-30	46.52	46.55	46.39	46.47	410993
2013-12-31	46.69	46.76	46.60	46.73	381753
2014-01-02	46.57	46.57	46.24	46.30	1006001
2014-01-03	46.72	46.72	46.40	46.42	346963
2014-01-06	46.27	46.36	46.19	46.20	3484247
2014-01-07	46.26	46.32	46.13	46.30	1406485
2014-01-08	46.22	46.36	46.05	46.15	749840
2014-01-09	46.22	46.22	45.93	46.08	579512
2014-01-10	46.28	46.59	46.12	46.54	366368
2014-01-13	46.36	46.52	46.03	46.10	301249
2014-01-14	45.82	45.97	45.68	45.89	448785
2014-01-15	45.80	45.93	45.72	45.81	465674
2014-01-16	45.74	45.81	45.62	45.72	360243
2014-01-17	46.03	46.03	45.67	45.71	637090
2014-01-21	46.00	46.04	45.63	45.81	480294
2014-01-22	46.00	46.00	45.73	45.85	534696
2014-01-23	45.37	45.50	44.68	44.86	488520
2014-01-24	44.47	44.47	43.91	43.91	891669
2014-01-27	44.12	44.25	43.74	44.00	1261718
2014-01-28	44.32	44.40	44.18	44.38	672768
2014-01-29	43.86	44.07	43.66	43.78	2017604
2014-01-30	44.26	44.34	44.15	44.30	546808
2014-01-31	43.51	44.06	43.51	43.87	637233
2014-02-03	43.94	44.11	43.08	43.12	5818743
2014-02-04	43.74	44.13	43.74	44.05	1128000
2014-02-05	43.71	43.75	43.35	43.65	2247135
2014-02-06	44.36	44.67	44.24	44.65	1735931
2014-02-07	44.66	44.94	44.59	44.92	359873
2014-02-10	44.72	44.81	44.69	44.76	341067
2014-02-11	45.45	45.92	45.33	45.83	333635
2014-02-12	46.10	46.29	45.98	46.07	309895
2014-02-13	45.65	46.17	45.47	46.06	279237
2014-02-14	46.36	46.67	46.36	46.62	324850
2014-02-18	46.67	46.83	46.60	46.74	2238025
2014-02-19	46.87	47.03	46.61	46.63	1192454
2014-02-20	46.68	47.12	46.64	47.05	332517
2014-02-21	46.97	47.05	46.82	46.91	424940
2014-02-24	47.20	47.59	47.19	47.31	484487
2014-02-25	47.28	47.28	46.91	46.93	474961
2014-02-26	46.96	47.07	46.72	46.89	352034
2014-02-27	46.89	47.18	46.86	47.16	219621
2014-02-28	46.99	47.18	46.80	46.95	305236
2014-03-03	46.64	46.78	46.46	46.60	1287320
2014-03-04	47.18	47.34	47.18	47.31	166970
2014-03-05	47.19	47.37	47.19	47.30	700199
2014-03-06	47.58	48.08	47.58	47.89	295833
2014-03-07	47.91	47.97	47.44	47.66	495364
2014-03-10	47.35	47.35	46.93	47.20	2187262
2014-03-11	47.29	47.42	46.72	46.79	406905
2014-03-12	46.49	46.78	46.37	46.74	242933
2014-03-13	47.04	47.11	46.30	46.45	396398
2014-03-14	46.28	46.44	46.13	46.20	398036
2014-03-17	46.59	46.84	46.59	46.76	1119657
2014-03-18	46.98	47.11	46.84	47.03	332508
2014-03-19	46.97	46.97	46.10	46.33	671719
2014-03-20	45.65	46.18	45.65	46.09	885630
2014-03-21	46.37	46.67	46.33	46.39	293317
2014-03-24	46.72	46.90	46.45	46.59	2309330
2014-03-25	46.93	47.26	46.55	47.16	458663
2014-03-26	47.56	47.66	47.26	47.28	404620
2014-03-27	47.29	47.56	47.22	47.49	355902
2014-03-28	47.58	47.88	47.58	47.80	288696
2014-03-31	47.85	48.16	47.85	48.09	658827
2014-04-01	48.28	48.40	48.20	48.39	613623
2014-04-02	48.39	48.57	48.34	48.52	780459
2014-04-03	48.52	48.56	48.29	48.42	622941
2014-04-04	48.75	49.00	48.41	48.45	388169
2014-04-07	48.65	48.65	48.36	48.43	2440653
2014-04-08	49.00	49.22	48.80	49.17	670937
2014-04-09	49.75	49.94	49.44	49.86	511065
2014-04-10	49.88	49.89	49.42	49.42	1350745
2014-04-11	49.23	49.64	49.23	49.36	359297
2014-04-14	49.32	49.62	49.25	49.45	501494
2014-04-15	49.06	49.17	48.72	49.11	460877
2014-04-16	49.34	49.59	49.27	49.54	554387
2014-04-17	49.53	49.71	49.51	49.65	894661
2014-04-21	49.69	49.95	49.50	49.60	383710
2014-04-22	49.99	50.00	49.79	49.88	353163
2014-04-23	49.52	49.67	49.41	49.62	153716
2014-04-24	49.74	49.74	49.47	49.53	301472
2014-04-25	49.35	49.50	49.15	49.23	249715
2014-04-28	49.65	49.90	49.26	49.59	927758
2014-04-29	49.35	49.69	49.35	49.45	318628
2014-04-30	49.08	49.39	49.08	49.36	740141
2014-05-01	49.07	49.18	48.86	49.14	1368191
2014-05-02	49.10	49.35	49.02	49.21	413154
2014-05-05	48.90	49.19	48.78	49.15	362331
2014-05-06	49.37	49.49	49.25	49.27	458553
2014-05-07	49.20	49.31	48.94	49.23	765883
2014-05-08	49.29	49.51	49.23	49.26	308779
2014-05-09	49.25	49.69	49.19	49.35	326006
2014-05-12	49.43	49.75	49.41	49.70	2908666
2014-05-13	50.00	50.04	49.72	49.78	952888
2014-05-14	49.95	50.08	49.81	49.87	578292
2014-05-15	50.03	50.06	49.65	49.85	361043
2014-05-16	49.95	50.12	49.87	50.00	1468822
2014-05-19	49.58	49.65	49.52	49.59	329550
2014-05-20	49.39	49.39	49.02	49.04	335997
2014-05-21	49.20	49.46	49.20	49.42	263937
2014-05-22	49.66	49.69	49.58	49.64	269093
2014-05-23	49.89	49.91	49.82	49.82	249883
2014-05-27	49.92	50.04	49.85	50.00	354938
2014-05-28	49.91	49.91	49.76	49.85	313196
2014-05-29	50.09	50.32	50.09	50.30	347279
2014-05-30	50.09	50.13	50.01	50.05	799135
2014-06-02	49.98	50.13	49.95	50.05	1095770
2014-06-03	49.90	50.16	49.83	49.93	230432
2014-06-04	49.70	49.70	49.61	49.70	414799
2014-06-05	49.81	50.06	49.64	49.97	288123
2014-06-06	49.97	50.10	49.91	50.04	581284
2014-06-09	50.21	50.44	50.15	50.43	3662650
2014-06-10	50.36	50.36	50.11	50.31	299092
2014-06-11	50.12	50.12	50.01	50.01	249111
2014-06-12	50.30	50.30	49.81	49.86	293698
2014-06-13	50.02	50.05	49.90	50.00	277379
2014-06-16	49.96	50.14	49.87	49.96	261689
2014-06-17	49.47	49.58	49.30	49.53	294848
2014-06-18	49.35	49.85	49.26	49.85	404425
2014-06-19	50.26	50.26	50.08	50.16	583358
2014-06-20	50.10	50.10	49.87	49.94	418956
2014-06-23	49.99	50.05	49.90	50.04	391453
2014-06-24	49.89	49.98	49.54	49.54	899140
2014-06-25	48.79	49.07	48.77	49.05	383945
2014-06-26	49.47	49.67	49.39	49.67	286864
2014-06-27	49.54	49.73	49.43	49.73	178879
2014-06-30	49.26	49.39	49.14	49.25	683548
2014-07-01	49.20	49.54	49.16	49.50	955043
2014-07-02	49.81	50.04	49.81	50.00	812725
2014-07-03	49.81	50.08	49.75	50.04	576749
2014-07-07	49.94	50.05	49.94	50.05	486954
2014-07-08	49.99	49.99	49.75	49.88	556975
2014-07-09	49.58	49.80	49.56	49.74	347559
2014-07-10	49.16	49.60	48.97	49.58	214113
2014-07-11	49.86	50.04	49.86	50.00	315101
2014-07-14	50.28	50.28	50.15	50.20	154045
2014-07-15	50.00	50.09	49.78	49.97	229285
2014-07-16	50.10	50.26	50.10	50.24	160004
2014-07-17	50.13	50.20	49.72	49.72	145466
2014-07-18	50.08	50.38	50.08	50.33	166192
2014-07-21	50.19	50.29	50.06	50.22	179864
2014-07-22	50.58	50.69	50.58	50.59	158516
2014-07-23	51.00	51.09	50.98	51.08	151831
2014-07-24	51.13	51.13	50.98	51.04	353546
2014-07-25	51.00	51.00	50.75	50.85	145656
2014-07-28	50.96	51.00	50.70	50.99	399647
2014-07-29	51.16	51.22	51.05	51.07	705710
2014-07-30	51.15	51.30	50.96	51.13	220681
2014-07-31	51.02	51.02	50.61	50.64	569472
2014-08-01	50.52	50.65	50.32	50.47	932326
2014-08-04	50.38	50.70	50.32	50.65	287549
2014-08-05	50.32	50.35	49.97	50.04	1046123
2014-08-06	49.99	50.36	49.99	50.22	517742
2014-08-07	50.03	50.07	49.66	49.74	390496
2014-08-08	49.61	49.79	49.49	49.74	419600
2014-08-11	49.86	49.94	49.78	49.90	252342
2014-08-12	50.07	50.17	50.00	50.14	175407
2014-08-13	50.42	50.53	50.41	50.49	178087
2014-08-14	50.60	50.77	50.56	50.77	213884
2014-08-15	50.67	50.81	50.40	50.71	390188
2014-08-18	50.80	51.02	50.78	51.00	355393
2014-08-19	51.21	51.30	51.11	51.23	1115514
2014-08-20	51.39	51.68	51.37	51.51	857911
2014-08-21	51.35	51.42	51.29	51.34	256014
2014-08-22	51.33	51.41	51.16	51.23	264902
2014-08-25	51.33	51.41	51.30	51.35	153217
2014-08-26	51.35	51.48	51.33	51.34	191110
2014-08-27	51.50	51.53	51.44	51.48	199696
2014-08-28	51.30	51.31	51.18	51.30	228778
2014-08-29	51.30	51.30	51.09	51.12	717559
2014-09-02	51.10	51.27	51.08	51.19	2023746
2014-09-03	51.78	51.84	51.67	51.74	239000
2014-09-04	51.88	51.94	51.50	51.62	349743
2014-09-05	51.32	51.52	51.19	51.52	323509
2014-09-08	51.21	51.28	50.82	50.87	156259
2014-09-09	50.91	51.00	50.52	50.65	773297
2014-09-10	50.43	50.58	50.25	50.57	242873
2014-09-11	50.00	50.09	49.89	50.02	261109
2014-09-12	49.80	49.81	49.48	49.57	282684
2014-09-15	49.25	49.33	48.94	49.00	1285277
2014-09-16	48.70	49.45	48.62	49.32	982294
2014-09-17	48.75	48.79	48.22	48.31	289539
2014-09-18	48.48	48.58	48.40	48.53	264805
2014-09-19	48.58	48.58	48.17	48.19	206142
2014-09-22	47.79	47.81	47.40	47.54	531969
2014-09-23	47.57	47.74	47.49	47.64	572279
2014-09-24	47.67	48.00	47.60	47.97	324503
2014-09-25	47.27	47.34	46.80	46.80	344657
2014-09-26	46.77	46.99	46.77	46.89	333826
2014-09-29	46.05	46.76	45.89	45.95	1309861
2014-09-30	45.99	46.17	45.90	46.07	417603
2014-10-01	46.15	46.26	45.90	45.94	1286727
2014-10-02	46.03	46.20	45.60	46.13	1319055
2014-10-03	46.20	46.29	46.02	46.17	336525
2014-10-06	46.48	46.72	46.37	46.57	2076334
2014-10-07	46.48	46.50	46.15	46.15	357285
2014-10-08	46.12	47.01	45.97	46.99	2715547
2014-10-09	46.99	47.05	46.28	46.29	666707
2014-10-10	46.08	46.08	45.21	45.24	604346
2014-10-13	45.95	46.08	45.56	45.58	1123839
2014-10-14	45.86	46.15	45.67	45.81	467478
2014-10-15	46.05	46.25	45.29	46.18	1868193
2014-10-16	45.62	46.58	45.59	46.22	449667
2014-10-17	46.74	46.91	46.61	46.70	311221
2014-10-20	46.64	47.06	46.61	47.01	1920170
2014-10-21	47.16	47.38	47.11	47.32	301479
2014-10-22	47.28	47.52	47.14	47.17	359910
2014-10-23	47.46	47.63	47.43	47.48	398735
2014-10-24	47.64	47.79	47.63	47.77	193004
2014-10-27	47.62	47.72	47.49	47.57	7044254
2014-10-28	48.06	48.33	48.04	48.33	632116
2014-10-29	48.38	48.42	47.60	47.74	658926
2014-10-30	47.92	48.37	47.91	48.27	289687
2014-10-31	48.61	48.61	48.43	48.60	345346
2014-11-03	48.21	48.21	47.82	47.87	3076344
2014-11-04	47.95	48.10	47.87	48.06	435014
2014-11-05	47.66	47.69	47.44	47.65	639486
2014-11-06	47.75	47.75	47.49	47.50	797657
2014-11-07	47.75	47.94	47.72	47.91	666332
2014-11-10	48.16	48.27	47.96	48.04	307378
2014-11-11	48.00	48.25	47.95	48.19	819645
2014-11-12	48.01	48.14	47.97	48.05	264459
2014-11-13	48.13	48.24	48.13	48.20	22925
2014-11-14	48.05	48.54	48.05	48.54	347428
2014-11-17	47.91	47.96	47.78	47.90	229453
2014-11-18	47.71	47.85	47.64	47.77	254917
2014-11-19	47.04	47.21	46.92	46.98	456341
2014-11-20	46.44	46.83	46.36	46.74	369995
2014-11-21	47.47	47.60	47.28	47.36	466210
2014-11-24	47.14	47.20	47.04	47.10	333329
2014-11-25	46.81	46.94	46.79	46.91	1221371
2014-11-26	47.23	47.40	47.13	47.40	300676
2014-11-28	46.68	46.71	46.52	46.55	331666
2014-12-01	45.60	45.75	45.37	45.70	512842
2014-12-02	45.90	46.08	45.87	46.04	509798
2014-12-03	46.05	46.18	45.98	46.08	430169
2014-12-04	46.22	46.28	46.06	46.07	325360
2014-12-05	45.96	46.02	45.81	45.96	460900
2014-12-08	45.61	45.79	45.49	45.51	549215
2014-12-09	45.10	45.22	44.84	45.20	458012
2014-12-10	45.18	45.18	44.65	44.77	575038
2014-12-11	44.77	45.08	44.71	44.77	565329
2014-12-12	44.65	44.70	44.28	44.29	571581
2014-12-15	44.35	44.38	43.80	43.80	2460549
2014-12-16	43.63	44.15	43.57	43.63	654694
2014-12-17	42.98	43.16	42.36	42.74	755120
2014-12-18	43.15	43.39	43.00	43.33	860248
2014-12-19	43.47	43.83	43.45	43.77	672446
2014-12-22	44.07	44.22	44.03	44.17	1607269
2014-12-23	43.84	43.95	43.75	43.77	477868
2014-12-24	43.98	44.01	43.85	43.90	259643
2014-12-26	44.12	44.24	44.05	44.16	187329
2014-12-29	44.57	44.76	44.57	44.58	452331
2014-12-30	44.40	44.47	44.28	44.29	428680
2014-12-31	44.28	44.40	43.95	43.95	436304
2015-01-02	44.07	44.15	43.78	43.84	500178
2015-01-05	43.73	43.81	43.34	43.44	775814
2015-01-06	43.06	43.47	42.92	43.12	549932
2015-01-07	43.37	43.63	43.23	43.60	512830
2015-01-08	43.90	44.16	43.75	44.08	402670
2015-01-09	44.42	44.52	44.20	44.34	375956
2015-01-12	44.24	44.27	43.96	44.02	361371
2015-01-13	44.32	44.56	43.92	44.23	446023
2015-01-14	43.68	43.91	43.51	43.84	528565
2015-01-15	44.31	44.47	44.00	44.12	350739
2015-01-16	43.86	44.48	43.76	44.46	634606
2015-01-20	44.10	44.21	43.80	43.95	473636
2015-01-21	44.39	44.60	44.25	44.40	287909
2015-01-22	44.61	44.70	44.35	44.55	454403
2015-01-23	44.42	44.48	44.26	44.28	570667
2015-01-26	44.35	44.53	44.24	44.48	389166
2015-01-27	44.49	44.67	44.39	44.59	296150
2015-01-28	44.85	44.98	44.26	44.26	319969
2015-01-29	44.33	44.55	44.12	44.55	343605
2015-01-30	44.21	44.49	44.15	44.15	222822
2015-02-02	44.75	45.00	44.62	44.98	286509
2015-02-03	44.89	45.69	44.89	45.54	296621
2015-02-04	45.42	45.64	45.29	45.36	309952
2015-02-05	45.50	45.86	45.50	45.86	553389
2015-02-06	45.49	45.76	45.49	45.59	421544
2015-02-09	45.54	45.74	45.42	45.47	493172
2015-02-10	45.55	45.62	45.38	45.58	145533
2015-02-11	45.19	45.25	44.92	45.13	311551
2015-02-12	45.00	45.34	44.91	45.28	425331
2015-02-13	45.66	46.01	45.66	45.92	269529
2015-02-17	46.00	46.13	45.84	46.08	328576
2015-02-18	46.05	46.38	46.01	46.27	321272
2015-02-19	46.06	46.31	46.01	46.10	227506
2015-02-20	46.00	46.36	45.92	46.32	205690
2015-02-23	46.13	46.18	46.01	46.11	171808
2015-02-24	46.15	46.54	46.05	46.46	491382
2015-02-25	46.77	46.77	46.54	46.57	266570
2015-02-26	46.49	46.51	46.11	46.19	330599
2015-02-27	46.32	46.44	46.22	46.36	376069
2015-03-02	46.40	46.46	46.30	46.45	415777
2015-03-03	46.50	46.57	46.39	46.47	322285
2015-03-04	46.25	46.28	46.02	46.22	253081
2015-03-05	46.07	46.07	45.82	45.92	1030185
2015-03-06	45.72	45.73	45.29	45.33	264506
2015-03-09	45.41	45.41	45.23	45.31	190870
2015-03-10	44.73	44.77	44.34	44.34	420751
2015-03-11	44.51	44.51	44.23	44.31	749109
2015-03-12	45.14	45.21	45.00	45.15	588190
2015-03-13	44.59	44.59	44.18	44.44	356823
2015-03-16	44.69	44.93	44.69	44.88	226902
2015-03-17	44.56	44.73	44.50	44.63	754297
2015-03-18	44.67	45.76	44.62	45.68	406848
2015-03-19	45.61	45.62	45.32	45.49	381561
2015-03-20	46.08	46.47	46.03	46.37	1199871
2015-03-23	46.42	46.70	46.34	46.63	404402
2015-03-24	46.74	46.82	46.63	46.69	942105
2015-03-25	46.81	46.94	46.36	46.37	204556
2015-03-26	46.32	46.41	46.04	46.20	415997
2015-03-27	46.18	46.24	45.97	46.03	927239
2015-03-30	45.84	45.93	45.77	45.83	379785
2015-03-31	45.38	45.56	45.26	45.36	415472
2015-04-01	45.64	45.71	45.45	45.60	482393
2015-04-02	45.64	45.85	45.56	45.75	300351
2015-04-06	45.61	46.39	45.57	46.06	554170
2015-04-07	46.32	46.44	46.16	46.21	436919
2015-04-08	46.94	47.22	46.85	47.00	1187963
2015-04-09	47.33	47.68	47.18	47.56	564606
2015-04-10	47.39	47.53	47.30	47.51	322189
2015-04-13	47.15	47.33	46.94	46.99	484110
2015-04-14	47.18	47.35	47.01	47.26	165345
2015-04-15	47.02	47.46	46.93	47.34	341184
2015-04-16	47.49	47.86	47.44	47.69	274701
2015-04-17	46.91	47.00	46.70	46.93	779478
2015-04-20	46.85	46.95	46.75	46.81	743488
2015-04-21	46.96	47.10	46.83	46.86	273885
2015-04-22	46.94	47.00	46.75	46.98	215875
2015-04-23	46.81	47.26	46.78	47.22	300851
2015-04-24	47.97	48.09	47.86	48.05	371773
2015-04-27	48.27	48.54	48.21	48.22	827352
2015-04-28	48.38	48.77	48.38	48.73	464315
2015-04-29	47.89	48.09	47.79	47.98	1022322
2015-04-30	47.33	47.42	47.14	47.32	267532
2015-05-01	47.52	47.62	47.36	47.60	426852
2015-05-04	47.56	47.78	47.46	47.70	991548
2015-05-05	47.54	47.62	47.31	47.41	542045
2015-05-06	47.19	47.28	46.62	46.74	447849
2015-05-07	46.44	46.50	46.21	46.35	2076291
2015-05-08	46.75	46.86	46.53	46.84	1729683
2015-05-11	46.29	46.38	46.10	46.12	763066
2015-05-12	46.49	46.82	46.42	46.76	371360
2015-05-13	47.30	47.50	47.26	47.27	595104
2015-05-14	47.74	47.76	47.52	47.59	435248
2015-05-15	47.65	47.95	47.59	47.95	363400
2015-05-18	47.18	47.34	47.13	47.27	283519
2015-05-19	46.70	46.85	46.61	46.73	186370
2015-05-20	46.50	46.72	46.34	46.52	253663
2015-05-21	46.71	46.93	46.67	46.91	272749
2015-05-22	46.79	46.88	46.76	46.84	149478
2015-05-26	47.04	47.12	46.72	46.75	279377
2015-05-27	46.50	46.67	46.38	46.63	242725
2015-05-28	45.95	46.05	45.72	45.99	194284
2015-05-29	46.16	46.20	45.98	46.03	504050
2015-06-01	45.89	46.00	45.62	45.71	612089
2015-06-02	45.53	45.93	45.45	45.81	234865
2015-06-03	45.74	46.05	45.74	45.86	1057731
2015-06-04	45.06	45.17	44.87	44.92	628373
2015-06-05	44.46	44.81	44.45	44.59	471647
2015-06-08	44.53	44.60	44.40	44.59	259154
2015-06-09	44.39	44.42	44.22	44.37	184016
2015-06-10	44.74	45.03	44.71	44.97	265350
2015-06-11	45.12	45.31	45.10	45.25	324843
2015-06-12	44.99	45.27	44.94	45.10	199687
2015-06-15	45.01	45.07	44.90	45.01	370076
2015-06-16	45.01	45.25	44.98	45.25	220547
2015-06-17	45.12	45.63	44.98	45.49	946808
2015-06-18	45.52	45.85	45.52	45.62	400284
2015-06-19	45.76	45.82	45.64	45.64	151774
2015-06-22	46.00	46.12	45.80	45.80	825806
2015-06-23	45.99	46.20	45.96	46.18	393073
2015-06-24	46.11	46.14	45.89	45.91	253008
2015-06-25	44.98	44.98	44.75	44.75	310159
2015-06-26	44.07	44.19	43.91	44.07	401709
2015-06-29	43.19	43.37	42.93	42.96	402699
2015-06-30	43.67	43.67	43.25	43.40	598245
2015-07-01	43.92	43.92	43.52	43.71	537260
2015-07-02	44.10	44.11	43.93	44.00	410093
2015-07-06	43.12	43.12	42.53	42.81	352391
2015-07-07	42.43	42.79	41.91	42.68	899483
2015-07-08	41.49	41.83	41.27	41.32	581754
2015-07-09	42.14	42.41	41.95	42.00	653780
2015-07-10	42.57	42.76	42.44	42.66	248286
2015-07-13	42.77	42.91	42.63	42.88	627325
2015-07-14	43.04	43.20	43.04	43.16	242385
2015-07-15	43.28	43.32	42.91	43.01	453067
2015-07-16	43.46	43.60	43.37	43.43	746691
2015-07-17	43.47	43.49	43.34	43.42	210608
2015-07-20	43.50	43.65	43.37	43.54	349398
2015-07-21	43.50	43.71	43.44	43.59	198131
2015-07-22	42.94	43.02	42.85	42.95	171386
2015-07-23	42.91	42.95	42.63	42.66	399384
2015-07-24	42.39	42.50	42.03	42.14	209883
2015-07-27	41.95	42.06	41.77	41.83	253693
2015-07-28	42.41	42.67	42.22	42.62	272166
2015-07-29	42.67	42.97	42.67	42.83	284879
2015-07-30	42.51	42.71	42.44	42.66	165461
2015-07-31	43.03	43.10	42.69	42.82	349073
2015-08-03	42.47	42.49	42.23	42.36	215960
2015-08-04	42.94	43.12	42.80	42.87	148302
2015-08-05	42.96	43.04	42.77	42.79	369851
2015-08-06	42.23	42.29	41.89	41.99	225952
2015-08-07	41.68	41.90	41.58	41.87	205336
2015-08-10	41.98	42.42	41.97	42.40	346773
2015-08-11	41.56	41.56	40.97	41.14	286171
2015-08-12	40.54	40.78	40.34	40.78	319788
2015-08-13	40.65	40.87	40.50	40.73	182531
2015-08-14	40.63	40.82	40.60	40.78	213844
2015-08-17	40.49	40.74	40.40	40.72	306407
2015-08-18	40.12	40.33	40.10	40.20	514479
2015-08-19	40.21	40.40	39.85	40.14	249505
2015-08-20	39.49	39.54	39.10	39.11	377930
2015-08-21	39.05	39.05	38.17	38.20	786396
2015-08-24	37.44	37.44	35.05	35.52	1849204
2015-08-25	36.23	39.10	36.23	37.28	1690967
2015-08-26	38.02	38.20	37.10	38.20	784038
2015-08-27	38.53	39.03	38.41	38.95	748492
2015-08-28	38.30	38.67	38.30	38.64	503082
2015-08-31	37.94	38.02	37.69	37.83	572435
2015-09-01	36.67	36.82	36.29	36.40	565037
2015-09-02	36.93	37.03	36.56	37.03	596411
2015-09-03	36.81	37.15	36.68	36.77	317668
2015-09-04	36.21	36.38	35.87	36.00	329646
2015-09-08	37.40	37.64	37.31	37.64	1356757
2015-09-09	38.27	38.33	37.60	37.68	897648
2015-09-10	37.48	37.90	37.39	37.70	602331
2015-09-11	37.48	37.70	37.38	37.68	385228
2015-09-14	37.77	37.87	37.64	37.71	319012
2015-09-15	37.31	37.78	37.23	37.74	682177
2015-09-16	38.20	38.68	38.18	38.67	484518
2015-09-17	38.19	39.10	38.12	38.27	528091
2015-09-18	38.44	38.52	37.96	38.06	374645
2015-09-21	37.98	38.16	37.83	37.93	234962
2015-09-22	37.24	37.45	37.13	37.38	396739
2015-09-23	37.03	37.15	36.72	36.77	389205
2015-09-24	36.66	37.12	36.52	37.02	427009
2015-09-25	37.20	37.20	36.71	36.82	471098
2015-09-28	36.72	36.72	36.21	36.25	454930
2015-09-29	35.87	36.15	35.73	35.92	348549
2015-09-30	36.50	36.68	36.32	36.66	311101
2015-10-01	37.04	37.10	36.64	36.89	298172
2015-10-02	36.49	37.44	36.43	37.43	283953
2015-10-05	37.93	38.36	37.91	38.34	418778
2015-10-06	38.33	38.42	38.21	38.33	265288
2015-10-07	39.16	39.35	38.86	39.05	422285
2015-10-08	38.99	39.62	38.95	39.57	255938
2015-10-09	39.74	39.90	39.64	39.78	186411
2015-10-12	39.84	39.86	39.68	39.77	508849
2015-10-13	39.13	39.47	39.01	39.07	281502
2015-10-14	39.35	39.48	39.25	39.38	228944
2015-10-15	39.76	40.26	39.76	40.23	594319
2015-10-16	40.14	40.26	40.04	40.19	125479
2015-10-19	39.88	39.93	39.73	39.82	284297
2015-10-20	39.65	39.76	39.51	39.66	234547
2015-10-21	39.65	39.66	39.34	39.38	196140
2015-10-22	39.85	40.28	39.85	40.18	260277
2015-10-23	40.58	40.77	40.49	40.72	236784
2015-10-26	40.52	40.62	40.43	40.47	353957
2015-10-27	40.28	40.34	40.04	40.12	263230
2015-10-28	39.91	40.18	39.57	39.90	191135
2015-10-29	39.11	39.25	39.05	39.09	158946
2015-10-30	39.00	39.29	38.91	39.07	310736
2015-11-02	38.77	39.06	38.65	39.01	283559
2015-11-03	39.14	39.67	39.14	39.60	380755
2015-11-04	39.68	39.72	39.32	39.48	589575
2015-11-05	39.28	39.32	39.00	39.14	623946
2015-11-06	38.78	38.86	38.56	38.82	185808
2015-11-09	38.21	38.22	37.89	38.06	396832
2015-11-10	37.87	37.95	37.75	37.95	322972
2015-11-11	38.37	38.48	38.20	38.24	376795
2015-11-12	38.42	38.52	38.27	38.31	370819
2015-11-13	38.02	38.08	37.69	37.74	365667
2015-11-16	37.66	38.10	37.65	38.10	398967
2015-11-17	38.40	38.47	38.21	38.24	310241
2015-11-18	38.24	38.60	38.24	38.60	230279
2015-11-19	39.24	39.44	39.24	39.31	414043
2015-11-20	39.73	39.82	39.59	39.63	344474
2015-11-23	39.46	39.57	39.31	39.33	340816
2015-11-24	39.17	39.57	39.14	39.56	427888
2015-11-25	39.29	39.34	39.15	39.21	188450
2015-11-27	38.67	38.77	38.56	38.69	128916
2015-11-30	38.79	38.97	38.77	38.89	366232
2015-12-01	39.50	39.76	39.48	39.76	496607
2015-12-02	39.69	39.78	39.32	39.40	420364
2015-12-03	39.55	39.67	39.11	39.26	327486
2015-12-04	39.11	39.60	39.10	39.49	218802
2015-12-07	39.15	39.20	38.83	38.93	424582
2015-12-08	38.17	38.46	38.07	38.29	258805
2015-12-09	38.30	38.59	37.94	38.27	1308781
2015-12-10	38.22	38.50	38.20	38.29	1351807
2015-12-11	37.58	37.71	37.35	37.39	533061
2015-12-14	37.51	37.52	37.13	37.49	834762
2015-12-15	37.56	37.68	37.45	37.56	677001
2015-12-16	37.97	38.53	37.89	38.45	654966
2015-12-17	38.37	38.40	37.81	37.81	595640
2015-12-18	38.15	38.32	38.01	38.01	602744
2015-12-21	37.51	37.64	37.28	37.48	630519
2015-12-22	37.57	37.75	37.45	37.71	340882
2015-12-23	38.00	38.28	37.96	38.28	398304
2015-12-24	38.30	38.42	38.25	38.25	140532
2015-12-28	38.11	38.11	37.93	38.08	515761
2015-12-29	38.78	38.91	38.70	38.86	546728
2015-12-30	38.82	38.95	38.66	38.69	363161
2015-12-31	38.61	38.62	38.37	38.39	385171
2016-01-04	37.70	37.79	37.37	37.76	1419372
2016-01-05	37.55	37.58	37.23	37.56	628110
2016-01-06	36.53	36.71	36.44	36.61	566855
2016-01-07	35.46	35.88	35.23	35.28	507775
2016-01-08	35.35	35.39	34.78	34.81	570742
2016-01-11	35.23	35.23	34.56	34.91	683530
2016-01-12	35.23	35.28	34.72	35.07	624001
2016-01-13	35.22	35.34	34.40	34.52	733339
2016-01-14	34.62	35.24	34.34	35.07	544605
2016-01-15	33.57	33.82	33.20	33.51	784731
2016-01-19	34.41	34.41	33.83	34.12	523997
2016-01-20	33.36	33.83	32.77	33.59	621825
2016-01-21	33.57	34.20	33.30	33.96	725583
2016-01-22	34.58	34.75	34.41	34.54	385949
2016-01-25	34.42	34.56	34.09	34.12	555257
2016-01-26	34.35	34.72	34.29	34.70	351853
2016-01-27	34.48	34.87	34.07	34.27	619965
2016-01-28	35.01	35.01	34.51	34.75	454726
2016-01-29	35.23	35.41	35.12	35.38	666838
2016-02-01	35.04	35.44	34.90	35.31	1505351
2016-02-02	34.61	34.61	34.21	34.34	909409
2016-02-03	34.38	34.72	33.74	34.66	2622146
2016-02-04	35.13	35.41	34.94	35.08	466197
2016-02-05	35.02	35.12	34.41	34.51	285307
2016-02-08	34.34	34.49	34.05	34.38	478819
2016-02-09	33.53	34.01	33.50	33.79	446171
2016-02-10	33.73	34.23	33.73	33.85	363098
2016-02-11	33.46	33.87	33.41	33.74	549624
2016-02-12	33.80	34.23	33.67	34.23	514518
2016-02-16	34.88	34.99	34.60	34.91	451278
2016-02-17	35.00	35.44	34.94	35.39	447829
2016-02-18	35.63	35.63	35.35	35.36	316838
2016-02-19	35.06	35.43	34.99	35.38	200241
2016-02-22	36.07	36.36	36.04	36.34	447287
2016-02-23	36.01	36.01	35.66	35.69	184524
2016-02-24	34.87	35.48	34.68	35.44	389419
2016-02-25	35.11	35.48	34.94	35.47	268525
2016-02-26	35.64	35.64	35.11	35.15	245009
2016-02-29	35.34	35.47	35.15	35.16	479550
2016-03-01	35.16	35.16	35.16	36.15	207495
2016-03-02	36.52	37.00	36.48	36.99	305875
2016-03-03	36.99	36.99	36.99	37.52	692577
2016-03-04	37.52	37.52	37.52	38.31	503980
2016-03-07	38.01	38.53	37.99	38.44	648937
2016-03-08	37.95	38.00	37.71	37.73	245920
2016-03-09	37.73	37.73	37.73	38.41	500496
2016-03-10	38.45	38.50	37.88	38.17	321160
2016-03-11	38.77	39.15	38.71	39.15	553192
2016-03-14	38.87	38.92	38.69	38.80	221309
2016-03-15	38.80	38.80	38.80	38.21	207971
2016-03-16	38.07	39.00	38.07	38.98	227431
2016-03-17	39.22	39.77	39.10	39.70	872737
2016-03-18	39.65	39.82	39.62	39.62	351821
2016-03-21	39.51	39.64	39.40	39.54	337777
2016-03-22	39.29	39.55	39.24	39.50	236678
2016-03-23	39.17	39.17	38.78	38.80	422211
2016-03-24	38.80	38.80	38.80	38.72	978624
2016-03-28	38.66	38.78	38.60	38.76	328804
2016-03-29	38.06	38.89	37.99	38.88	900610
2016-03-30	39.31	39.51	39.17	39.28	910218
2016-03-31	39.40	39.53	39.19	39.22	809710
2016-04-01	38.42	38.99	38.34	38.95	383463
2016-04-04	38.75	38.78	38.42	38.47	707488
2016-04-05	38.47	38.47	38.47	37.64	994630
2016-04-06	37.83	38.37	37.82	38.36	389661
2016-04-07	37.85	37.96	37.51	37.61	1108252
2016-04-08	38.17	38.24	37.84	37.96	500795
2016-04-11	38.15	38.37	38.04	38.05	391703
2016-04-12	38.48	38.98	38.30	38.91	259941
2016-04-13	39.48	39.61	39.39	39.55	247080
2016-04-14	39.88	39.96	39.81	39.84	249134
2016-04-15	39.99	40.13	39.89	39.99	544201
2016-04-18	39.93	40.45	39.93	40.40	268495
2016-04-19	40.76	41.01	40.73	40.96	516236
2016-04-20	40.88	41.13	40.83	40.92	204065
2016-04-21	41.03	41.03	40.59	40.68	216086
2016-04-22	40.62	40.82	40.46	40.58	364064
2016-04-25	40.50	40.61	40.40	40.55	1912963
2016-04-26	40.73	40.79	40.55	40.70	349585
2016-04-27	39.87	40.17	39.77	40.06	550592
2016-04-28	39.98	40.44	39.95	40.06	561624
2016-04-29	40.05	40.17	39.74	39.95	766365
2016-05-02	40.06	40.18	39.89	40.17	476916
2016-05-03	39.86	39.86	39.52	39.54	597599
2016-05-04	39.18	39.26	38.90	38.98	439943
2016-05-05	39.31	39.38	38.96	39.06	302208
2016-05-06	38.58	38.95	38.53	38.93	308069
2016-05-09	38.91	39.00	38.74	38.75	408506
2016-05-10	39.10	39.45	39.08	39.45	228227
2016-05-11	39.14	39.34	39.11	39.13	385480
2016-05-12	39.31	39.34	38.80	39.01	231722
2016-05-13	38.60	38.75	38.38	38.48	325168
2016-05-16	38.82	39.07	38.81	39.04	477065
2016-05-17	39.15	39.28	38.89	38.96	394276
2016-05-18	38.71	39.12	38.49	38.57	1135079
2016-05-19	38.28	38.38	38.11	38.32	560653
2016-05-20	38.69	38.77	38.50	38.57	567437
2016-05-23	38.31	38.46	38.28	38.35	324237
2016-05-24	38.21	38.63	38.21	38.59	468811
2016-05-25	38.74	39.00	38.74	38.94	479002
2016-05-26	39.12	39.16	38.96	39.05	436337
2016-05-27	39.15	39.22	39.01	39.09	232155
2016-05-31	39.13	39.31	38.98	39.08	708845
2016-06-01	38.82	39.07	38.74	39.05	464515
2016-06-02	38.71	38.92	38.62	38.92	703715
2016-06-03	39.37	39.55	39.14	39.50	906691
2016-06-06	39.75	40.04	39.75	39.94	292457
2016-06-07	40.17	40.33	40.17	40.24	357643
2016-06-08	40.38	40.47	40.33	40.43	228803
2016-06-09	39.92	40.06	39.86	40.00	635682
2016-06-10	39.47	39.52	39.12	39.24	320430
2016-06-13	38.85	39.10	38.75	38.76	387339
2016-06-14	38.46	38.65	38.24	38.47	1219737
2016-06-15	38.47	38.77	38.44	38.49	440599
2016-06-16	37.93	38.33	37.56	38.26	946245
2016-06-17	38.38	38.53	38.22	38.46	587693
2016-06-20	39.40	39.51	39.30	39.30	1106009
2016-06-21	39.49	39.62	39.34	38.78	570988
2016-06-22	38.90	39.14	38.86	38.90	496394
2016-06-23	39.57	39.85	39.45	39.85	303269
2016-06-24	37.84	38.58	37.77	37.79	1348890
2016-06-27	37.48	37.49	36.71	37.00	1256094
2016-06-28	37.80	37.97	37.55	37.95	711635
2016-06-29	38.37	38.60	38.35	38.54	739319
2016-06-30	38.84	39.21	38.76	39.20	513648
2016-07-01	39.19	39.37	39.19	39.31	443852
2016-07-05	38.93	38.93	38.59	38.66	466624
2016-07-06	38.50	39.01	38.35	39.01	434420
2016-07-07	38.98	39.16	38.67	38.80	224048
2016-07-08	39.32	39.64	39.24	39.58	661244
2016-07-11	39.82	40.02	39.76	39.91	840505
2016-07-12	40.44	40.74	40.44	40.59	613564
2016-07-13	40.65	40.67	40.47	40.49	239524
2016-07-14	40.93	41.02	40.80	40.94	588015
2016-07-15	40.91	40.91	40.69	40.82	995446
2016-07-18	40.80	41.08	40.80	41.06	550702
2016-07-19	40.70	40.70	40.52	40.58	325481
2016-07-20	40.78	40.99	40.75	40.96	373428
2016-07-21	40.97	41.16	40.85	40.95	489293
2016-07-22	40.92	41.03	40.84	40.98	455542
2016-07-25	41.06	41.06	40.89	41.01	3842160
2016-07-26	41.48	41.60	41.28	41.43	1223795
2016-07-27	41.43	41.51	40.99	41.39	1412371
2016-07-28	41.40	41.48	41.30	41.43	835788
2016-07-29	41.47	41.77	41.42	41.73	1119625
2016-08-01	41.61	41.69	41.37	41.39	1309606
2016-08-02	41.46	41.56	41.12	41.28	1038313
2016-08-03	40.82	41.15	40.79	41.15	1030110
2016-08-04	41.18	41.34	41.09	41.26	259951
2016-08-05	41.50	41.64	41.42	41.61	283828
2016-08-08	41.79	41.90	41.75	41.87	554575
2016-08-09	41.89	42.14	41.89	42.00	212422
2016-08-10	42.16	42.17	41.92	41.92	194198
2016-08-11	42.01	42.21	42.00	42.20	210717
2016-08-12	41.99	42.05	41.71	41.78	213720
2016-08-15	41.95	42.18	41.95	42.04	538182
2016-08-16	41.94	42.02	41.85	41.93	502132
2016-08-17	41.76	41.98	41.55	41.87	989856
2016-08-18	41.76	41.92	41.72	41.90	399290
2016-08-19	41.48	41.64	41.36	41.60	230511
2016-08-22	41.47	41.62	41.42	41.57	308736
2016-08-23	41.99	42.08	41.79	41.79	366769
2016-08-24	41.81	41.94	41.70	41.76	413139
2016-08-25	41.64	41.82	41.64	41.77	629441
2016-08-26	41.78	42.17	41.19	41.37	668333
2016-08-29	41.11	41.34	41.11	41.30	291815
2016-08-30	41.29	41.30	41.00	41.11	463698
2016-08-31	40.85	40.87	40.61	40.73	1764345
2016-09-01	40.81	41.06	40.78	41.03	896027
2016-09-02	41.29	41.30	41.07	41.24	621255
2016-09-06	41.70	42.00	41.70	41.97	1877401
2016-09-07	42.05	42.07	41.85	41.99	1404217
2016-09-08	42.00	42.03	41.77	41.79	499762
2016-09-09	41.42	41.42	40.80	40.80	1084729
2016-09-12	40.32	41.14	40.29	41.08	820472
2016-09-13	40.12	40.24	39.61	39.85	957980
2016-09-14	40.17	40.40	40.04	40.09	655805
2016-09-15	40.37	40.95	40.32	40.81	546954
2016-09-16	40.63	40.77	40.52	40.74	488348
2016-09-19	41.01	41.13	40.83	40.83	513276
2016-09-20	41.06	41.18	40.96	41.01	301590
2016-09-21	41.26	41.83	41.20	41.76	576683
2016-09-22	42.04	42.18	41.88	41.96	454723
2016-09-23	41.89	41.96	41.74	41.74	858939
2016-09-26	41.74	41.77	41.57	41.62	376230
2016-09-27	41.72	42.02	41.72	42.00	342734
2016-09-28	42.13	42.43	41.85	42.43	370321
2016-09-29	42.30	42.46	41.85	41.98	598721
2016-09-30	42.20	42.40	42.11	42.28	534161
2016-10-03	42.32	42.38	42.17	42.31	914863
2016-10-04	42.38	42.45	41.92	42.06	621146
2016-10-05	42.28	42.38	42.13	42.35	634201
2016-10-06	42.18	42.34	42.08	42.32	240071
2016-10-07	42.27	42.32	41.82	42.13	569532
2016-10-10	42.35	42.55	42.35	42.44	188337
2016-10-11	41.89	41.89	41.41	41.50	588109
2016-10-12	41.64	41.84	41.59	41.71	291262
2016-10-13	41.27	41.60	41.10	41.53	649723
2016-10-14	41.92	41.99	41.61	41.61	377329
2016-10-17	41.47	41.55	41.39	41.50	276102
2016-10-18	42.04	42.15	41.89	41.97	184306
2016-10-19	42.06	42.25	41.95	42.16	896987
2016-10-20	41.95	42.02	41.73	41.88	393610
2016-10-21	41.57	41.71	41.47	41.70	235320
2016-10-24	41.90	41.96	41.72	41.83	293634
2016-10-25	42.00	42.12	41.94	42.05	480533
2016-10-26	41.71	41.83	41.55	41.65	500959
2016-10-27	41.38	41.38	41.04	41.04	360807
2016-10-28	40.89	41.05	40.71	40.88	1024519
2016-10-31	40.89	41.14	40.89	41.03	472040
2016-11-01	41.28	41.30	40.76	41.02	692471
2016-11-02	40.82	40.91	40.60	40.62	507473
2016-11-03	40.71	40.83	40.60	40.69	669581
2016-11-04	40.45	40.49	40.27	40.30	319135
2016-11-07	40.97	41.19	40.97	41.17	657714
2016-11-08	41.07	41.59	40.94	41.50	330441
2016-11-09	41.04	41.40	40.87	41.07	1443823
2016-11-10	41.12	41.20	40.67	40.93	1372626
2016-11-11	40.72	40.85	40.42	40.70	640526
2016-11-14	40.55	40.68	40.40	40.59	589091
2016-11-15	40.50	40.84	40.46	40.83	496663
2016-11-16	40.13	40.29	40.13	40.16	495005
2016-11-17	40.49	40.60	40.27	40.38	423925
2016-11-18	40.41	40.42	40.13	40.21	273164
2016-11-21	40.31	40.49	40.30	40.46	315874
2016-11-22	40.76	40.87	40.63	40.83	488642
2016-11-23	40.87	41.07	40.84	41.04	411404
2016-11-25	41.41	41.48	41.35	41.39	156970
2016-11-28	41.33	41.39	41.25	41.27	244651
2016-11-29	41.15	41.42	41.10	41.35	1008685
2016-11-30	41.31	41.32	41.03	41.05	476817
2016-12-01	41.22	41.40	41.13	41.26	606415
2016-12-02	41.07	41.26	41.03	41.18	405510
2016-12-05	41.10	41.36	41.10	41.28	491527
2016-12-06	41.15	41.36	41.14	41.34	442836
2016-12-07	41.36	41.89	41.36	41.88	1174788
2016-12-08	41.70	41.91	41.66	41.81	590479
2016-12-09	41.68	41.78	41.59	41.77	325950
2016-12-12	41.65	41.77	41.56	41.65	369705
2016-12-13	41.75	42.00	41.75	41.90	426125
2016-12-14	41.84	41.91	41.09	41.12	795897
2016-12-15	40.98	40.98	40.80	40.82	1015760
2016-12-16	40.71	40.71	40.46	40.53	584130
2016-12-19	40.48	40.50	40.32	40.32	764772
2016-12-20	40.57	40.64	40.49	39.73	478720
2016-12-21	39.88	39.88	39.63	39.66	509536
2016-12-22	39.68	39.74	39.57	39.58	344874
2016-12-23	39.30	39.39	39.30	39.38	531880
2016-12-27	39.50	39.60	39.44	39.45	690940
2016-12-28	39.60	39.66	39.48	39.52	552256
2016-12-29	39.69	39.85	39.69	39.78	345391
2016-12-30	39.73	39.78	39.48	39.57	511172
2017-01-03	40.12	40.27	40.12	40.21	1057777
2017-01-04	40.42	40.70	40.42	40.66	702946
2017-01-05	40.92	41.26	40.89	41.18	717734
2017-01-06	41.03	41.10	40.96	40.99	677393
2017-01-09	41.23	41.47	41.23	41.36	667388
2017-01-10	41.60	41.80	41.54	41.64	1348138
2017-01-11	41.66	42.05	41.65	42.04	711669
2017-01-12	41.99	42.05	41.87	42.02	456494
2017-01-13	41.88	42.02	41.79	42.00	795705
2017-01-17	41.99	41.99	41.88	41.98	386900
2017-01-18	41.93	41.98	41.74	41.79	480245
2017-01-19	41.99	41.99	41.80	41.94	536964
2017-01-20	41.78	41.96	41.75	41.96	495809
2017-01-23	41.81	41.94	41.71	41.93	4179872
2017-01-24	41.97	42.27	41.97	42.24	720587
2017-01-25	42.16	42.39	42.07	42.38	470317
2017-01-26	42.27	42.35	42.17	42.21	557733
2017-01-27	42.40	42.43	42.25	42.33	345994
2017-01-30	42.09	42.14	41.93	42.10	455034
2017-01-31	42.11	42.22	42.06	42.21	537690
2017-02-01	42.46	42.49	42.20	42.38	858881
2017-02-02	42.50	42.63	42.48	42.60	469964
2017-02-03	42.59	42.68	42.52	42.66	608404
2017-02-06	42.27	42.36	42.19	42.35	243848
2017-02-07	42.28	42.37	42.23	42.31	312016
2017-02-08	42.46	42.58	42.45	42.56	282947
2017-02-09	42.66	42.73	42.58	42.69	522905
2017-02-10	42.87	43.16	42.87	43.12	446152
2017-02-13	43.22	43.30	43.17	43.24	308386
2017-02-14	43.20	43.27	42.94	43.24	376257
2017-02-15	43.29	43.75	43.29	43.75	444224
2017-02-16	43.73	43.76	43.57	43.61	379097
2017-02-17	43.47	43.67	43.47	43.66	323943
2017-02-21	43.57	43.79	43.50	43.78	399458
2017-02-22	43.71	43.94	43.71	43.93	1015454
2017-02-23	44.15	44.18	43.95	44.00	495106
2017-02-24	43.43	43.65	43.43	43.55	521443
2017-02-27	43.45	43.64	43.43	43.62	1237560
2017-02-28	43.46	43.59	43.42	43.44	636003
2017-03-01	43.73	44.04	43.67	43.97	885319
2017-03-02	43.64	43.64	43.39	43.39	719382
2017-03-03	43.34	43.52	43.25	43.45	618788
2017-03-06	43.35	43.43	43.27	43.34	414785
2017-03-07	43.60	43.62	43.43	43.45	284468
2017-03-08	43.44	43.52	43.24	43.24	539776
2017-03-09	43.25	43.28	43.04	43.16	471409
2017-03-10	43.65	43.66	43.45	43.66	424607
2017-03-13	43.57	43.71	43.57	43.71	475499
2017-03-14	43.42	43.46	43.32	43.41	446846
2017-03-15	43.67	44.54	43.67	44.51	965365
2017-03-16	44.54	44.54	44.31	44.36	967607
2017-03-17	44.48	44.61	44.41	44.46	1072693
2017-03-20	44.55	44.65	44.50	44.60	518733
2017-03-21	44.71	44.71	44.02	44.02	1635163
2017-03-22	43.77	44.00	43.69	43.96	771380
2017-03-23	43.90	44.11	43.86	43.93	1148537
2017-03-24	44.04	44.22	44.02	44.13	501951
2017-03-27	43.99	44.19	43.86	44.10	996054
2017-03-28	44.42	44.65	44.33	44.60	1500161
2017-03-29	44.70	44.99	44.69	44.96	1806375
2017-03-30	44.94	45.13	44.94	45.00	1204868
2017-03-31	44.68	44.81	44.66	44.69	2069751
2017-04-03	44.62	44.78	44.42	44.71	1488870
2017-04-04	44.39	44.63	44.39	44.60	1010283
2017-04-05	44.80	44.91	44.59	44.63	3703222
2017-04-06	44.56	44.65	44.49	44.57	885205
2017-04-07	44.42	44.55	44.34	44.39	362866
2017-04-10	44.47	44.62	44.44	44.55	218207
2017-04-11	44.71	44.71	44.37	44.69	718039
2017-04-12	44.74	44.74	44.48	44.64	437582
2017-04-13	44.69	44.80	44.50	44.50	653943
2017-04-17	44.65	44.77	44.57	44.75	624808
2017-04-18	44.15	44.20	44.02	44.16	332691
2017-04-19	44.01	44.04	43.70	43.75	242823
2017-04-20	44.22	44.33	44.15	44.29	610755
2017-04-21	44.22	44.31	44.19	44.24	345222
2017-04-24	44.62	44.67	44.57	44.65	349271
2017-04-25	44.68	44.87	44.68	44.81	304087
2017-04-26	44.70	44.83	44.67	44.67	323457
2017-04-27	44.76	44.76	44.60	44.72	505473
2017-04-28	44.75	44.87	44.72	44.82	497338
2017-05-01	45.04	45.26	45.04	45.21	400217
2017-05-02	45.23	45.27	45.13	45.22	460219
2017-05-03	44.70	44.78	44.60	44.60	690300
2017-05-04	44.40	44.47	44.30	44.43	660682
2017-05-05	44.18	44.51	44.16	44.51	431195
2017-05-08	44.36	44.37	44.25	44.27	797799
2017-05-09	44.17	44.25	44.08	44.14	1173396
2017-05-10	44.38	44.51	44.37	44.47	437033
2017-05-11	44.36	44.48	44.24	44.48	371791
2017-05-12	44.33	44.39	44.25	44.38	343161
2017-05-15	44.58	44.68	44.56	44.65	370347
2017-05-16	44.67	44.74	44.63	44.72	309077
2017-05-17	44.20	44.21	43.87	43.87	877371
2017-05-18	43.81	44.07	43.80	43.93	1766029
2017-05-19	44.20	44.37	44.13	44.27	630523
2017-05-22	44.40	44.56	44.39	44.52	357936
2017-05-23	44.54	44.62	44.47	44.51	355533
2017-05-24	44.51	44.68	44.46	44.65	353106
2017-05-25	44.67	44.76	44.60	44.63	334686
2017-05-26	44.39	44.42	44.31	44.42	247295
2017-05-30	44.20	44.35	44.18	44.32	269641
2017-05-31	44.42	44.43	44.22	44.23	813372
2017-06-01	44.23	44.42	44.20	44.38	503463
2017-06-02	44.64	44.86	44.61	44.82	393972
2017-06-05	44.68	44.74	44.62	44.72	259724
2017-06-06	44.51	44.60	44.45	44.55	284823
2017-06-07	44.64	44.70	44.47	44.58	316807
2017-06-08	44.71	44.79	44.62	44.77	480980
2017-06-09	44.70	44.86	44.52	44.73	492392
2017-06-12	44.58	44.65	44.46	44.59	446457
2017-06-13	45.11	45.29	45.11	45.29	467578
2017-06-14	45.71	45.78	45.32	45.47	567889
2017-06-15	44.99	45.16	44.94	45.16	728022
2017-06-16	45.17	45.22	45.07	45.22	453398
2017-06-19	45.43	45.54	45.43	44.74	495363
2017-06-20	44.38	44.38	44.08	44.08	570072
2017-06-21	43.87	43.89	43.68	43.78	398522
2017-06-22	43.95	44.01	43.88	43.93	278988
2017-06-23	44.03	44.13	43.94	44.04	324159
2017-06-26	44.35	44.38	44.15	44.22	413916
2017-06-27	44.18	44.24	44.05	44.05	604123
2017-06-28	44.45	44.70	44.45	44.69	818907
2017-06-29	44.88	44.89	44.44	44.71	951641
2017-06-30	44.55	44.65	44.40	44.48	575180
2017-07-03	44.35	44.35	44.15	44.23	350364
2017-07-05	44.22	44.40	44.11	44.37	552335
2017-07-06	44.12	44.12	43.93	43.93	940900
2017-07-07	43.98	44.08	43.87	44.06	343671
2017-07-10	44.04	44.26	44.01	44.24	261661
2017-07-11	44.20	44.39	44.09	44.34	215156
2017-07-12	44.46	44.59	44.42	44.55	301045
2017-07-13	44.85	45.04	44.83	45.01	453784
2017-07-14	45.35	45.62	45.34	45.58	330953
2017-07-17	45.49	45.59	45.37	45.41	461379
2017-07-18	45.49	45.56	45.44	45.56	229200
2017-07-19	45.98	46.15	45.96	46.15	348425
2017-07-20	46.12	46.22	46.03	46.12	360484
2017-07-21	45.90	45.93	45.79	45.82	255209
2017-07-24	45.93	45.95	45.80	45.94	741507
2017-07-25	46.26	46.32	46.21	46.24	401536
2017-07-26	46.31	46.67	46.27	46.56	368966
2017-07-27	46.72	46.76	46.26	46.46	546007
2017-07-28	46.20	46.31	46.12	46.28	423153
2017-07-31	46.40	46.47	46.30	46.44	265639
2017-08-01	46.76	46.81	46.64	46.65	433986
2017-08-02	46.60	46.67	46.50	46.63	599912
2017-08-03	46.51	46.54	46.41	46.48	399813
2017-08-04	46.38	46.42	46.18	46.41	555473
2017-08-07	46.39	46.48	46.35	46.46	232283
2017-08-08	46.38	46.54	46.32	46.33	173694
2017-08-09	46.25	46.36	46.22	46.35	273747
2017-08-10	46.18	46.18	45.70	45.72	349301
2017-08-11	45.67	45.87	45.62	45.75	341473
2017-08-14	45.96	46.12	45.96	46.03	352255
2017-08-15	45.86	45.86	45.69	45.79	462369
2017-08-16	46.27	46.62	46.27	46.62	292388
2017-08-17	46.35	46.37	45.90	45.92	383971
2017-08-18	46.12	46.28	45.96	46.15	279650
2017-08-21	46.18	46.18	46.00	46.15	202077
2017-08-22	46.35	46.52	46.33	46.47	319009
2017-08-23	46.11	46.34	46.07	46.31	292306
2017-08-24	46.38	46.38	46.23	46.23	304845
2017-08-25	46.46	46.66	46.40	46.50	292945
2017-08-28	46.47	46.48	46.31	46.43	316492
2017-08-29	46.12	46.30	46.11	46.22	228561
2017-08-30	46.15	46.18	46.01	46.13	270422
2017-08-31	46.44	46.70	46.43	46.63	657001
2017-09-01	46.88	46.97	46.75	46.91	694836
2017-09-05	46.68	46.79	46.33	46.48	973596
2017-09-06	46.45	46.74	46.45	46.69	444701
2017-09-07	46.75	46.83	46.68	46.83	312611
2017-09-08	47.02	47.02	46.74	46.80	386803
2017-09-11	46.97	47.20	46.97	47.16	157518
2017-09-12	47.05	47.32	47.05	47.32	650518
2017-09-13	47.18	47.18	46.90	46.96	227185
2017-09-14	46.81	46.96	46.77	46.95	866984
2017-09-15	46.91	46.94	46.78	46.93	292354
2017-09-18	47.06	47.16	46.87	46.99	210352
2017-09-19	47.01	47.15	46.97	47.13	170504
2017-09-20	47.22	47.29	46.69	47.03	606521
2017-09-21	46.58	46.61	46.46	46.52	415599
2017-09-22	46.70	46.83	46.63	46.71	369059
2017-09-25	46.46	46.54	46.23	46.36	753431
2017-09-26	46.15	46.26	46.05	46.16	487801
2017-09-27	46.04	46.16	45.98	46.10	590028
2017-09-28	45.82	46.11	45.75	46.06	465485
2017-09-29	46.14	46.30	45.99	46.24	487377
2017-10-02	46.36	46.55	46.36	46.45	636855
2017-10-03	46.22	46.39	46.18	46.38	458376
2017-10-04	46.20	46.27	46.15	46.23	471796
2017-10-05	46.17	46.35	46.13	46.29	446559
2017-10-06	46.15	46.27	46.04	46.24	280997
2017-10-09	46.26	46.31	46.16	46.21	2770847
2017-10-10	46.49	46.59	46.45	46.59	422343
2017-10-11	46.50	46.57	46.39	46.53	470211
2017-10-12	46.75	46.85	46.72	46.78	232804
2017-10-13	47.26	47.37	47.25	47.34	561734
2017-10-16	47.40	47.48	47.36	47.41	190380
2017-10-17	47.49	47.54	47.38	47.54	262419
2017-10-18	47.53	47.62	47.41	47.55	1183101
2017-10-19	47.34	47.49	47.28	47.48	534731
2017-10-20	47.46	47.51	47.34	47.39	447005
2017-10-23	47.28	47.29	47.09	47.12	237061
2017-10-24	47.01	47.18	47.01	47.09	1113562
2017-10-25	46.85	46.95	46.49	46.64	388819
2017-10-26	46.89	46.93	46.71	46.71	483730
2017-10-27	46.65	46.98	46.60	46.96	330329
2017-10-30	46.65	46.77	46.65	46.77	258126
2017-10-31	46.65	46.74	46.52	46.70	263513
2017-11-01	47.08	47.23	47.01	47.04	520093
2017-11-02	47.14	47.32	47.10	47.31	329924
2017-11-03	47.19	47.19	46.98	47.09	683957
2017-11-06	46.93	47.20	46.92	47.20	284494
2017-11-07	47.34	47.38	47.14	47.22	291190
2017-11-08	47.60	47.69	47.53	47.69	220317
2017-11-09	47.58	47.72	47.46	47.69	308529
2017-11-10	47.63	47.75	47.55	47.75	360502
2017-11-13	47.58	47.75	47.54	47.70	253517
2017-11-14	47.45	47.47	47.23	47.31	262889
2017-11-15	47.00	47.15	46.90	47.07	1649100
2017-11-16	47.20	47.38	47.17	47.35	427207
2017-11-17	47.07	47.14	47.01	47.05	301342
2017-11-20	47.13	47.26	47.10	47.23	283844
2017-11-21	47.69	47.82	47.64	47.73	379250
2017-11-22	47.83	47.94	47.75	47.90	272772
2017-11-24	47.99	48.07	47.99	48.00	187498
2017-11-27	47.97	47.97	47.75	47.75	419008
2017-11-28	47.83	48.02	47.78	47.97	293813
2017-11-29	47.74	47.74	47.54	47.63	407950
2017-11-30	47.63	47.66	47.48	47.53	658064
2017-12-01	47.49	47.70	47.39	47.60	669351
2017-12-04	47.59	47.62	47.25	47.25	373186
2017-12-05	47.37	47.38	47.18	47.21	470082
2017-12-06	46.92	46.99	46.85	46.94	493193
2017-12-07	46.81	46.99	46.73	46.90	420498
2017-12-08	47.18	47.29	47.08	47.15	215103
2017-12-11	47.24	47.40	47.19	47.36	335798
2017-12-12	47.47	47.57	47.41	47.52	174415
2017-12-13	47.89	48.27	47.83	48.14	408239
2017-12-14	47.92	47.96	47.80	47.80	246412
2017-12-15	47.81	47.92	47.71	47.83	295317
2017-12-18	48.11	48.28	48.11	46.98	364030
2017-12-19	46.88	46.88	46.71	46.77	592002
2017-12-20	46.97	46.97	46.77	46.83	331338
2017-12-21	47.04	47.21	47.01	47.14	331837
2017-12-22	47.21	47.30	47.11	47.30	385039
2017-12-26	47.28	47.37	47.24	47.35	238777
2017-12-27	47.51	47.58	47.47	47.54	285918
2017-12-28	47.80	47.86	47.72	47.76	214309
2017-12-29	47.97	48.05	47.76	47.80	364328
2018-01-02	48.15	48.26	48.05	48.26	326587
2018-01-03	48.47	48.61	48.41	48.55	608858
2018-01-04	48.57	48.76	48.45	48.72	769645
2018-01-05	48.83	49.02	48.75	49.01	230193
2018-01-08	48.75	48.90	48.71	48.89	196506
2018-01-09	48.91	49.00	48.84	48.95	491311
2018-01-10	48.66	48.75	48.50	48.65	402751
2018-01-11	48.72	48.95	48.69	48.94	522376
2018-01-12	48.86	49.21	48.79	49.20	305860
2018-01-16	49.19	49.26	48.82	48.95	479163
2018-01-17	49.10	49.50	49.00	49.34	489600
2018-01-18	49.19	49.26	49.07	49.17	410951
2018-01-19	49.30	49.39	49.26	49.39	513799
2018-01-22	49.34	49.54	49.29	49.52	868023
2018-01-23	49.52	49.68	49.44	49.67	523351
2018-01-24	50.01	50.12	49.71	49.94	440364
2018-01-25	50.02	50.08	49.58	49.70	741534
2018-01-26	50.02	50.34	49.97	50.31	327958
2018-01-29	49.87	49.93	49.73	49.82	491269
2018-01-30	49.63	49.66	49.36	49.45	478633
2018-01-31	49.83	49.90	49.39	49.54	760075
2018-02-01	49.42	49.71	49.36	49.64	522488
2018-02-02	49.30	49.30	48.72	48.74	633037
2018-02-05	48.38	48.62	47.10	47.18	1115929
2018-02-06	46.56	47.81	46.40	47.61	1244048
2018-02-07	46.89	47.28	46.66	46.68	533963
2018-02-08	46.85	46.93	45.59	45.59	1677876
2018-02-09	45.87	46.12	44.78	45.88	1443907
2018-02-12	46.11	46.61	45.94	46.45	455196
2018-02-13	46.43	46.87	46.43	46.83	291679
2018-02-14	46.37	47.56	46.35	47.54	528986
2018-02-15	47.89	48.08	47.48	48.08	489339
2018-02-16	47.74	48.11	47.65	47.78	381201
2018-02-20	47.60	47.89	47.52	47.64	410780
2018-02-21	48.00	48.38	47.59	47.60	307825
2018-02-22	47.88	48.13	47.74	47.78	598411
2018-02-23	48.01	48.31	47.91	48.31	275306
2018-02-26	48.62	48.83	48.47	48.82	332798
2018-02-27	48.62	48.65	48.16	48.16	968739
2018-02-28	48.30	48.32	47.69	47.70	264692
2018-03-01	47.81	47.97	47.12	47.47	521415
2018-03-02	47.14	47.60	46.97	47.55	494366
2018-03-05	46.86	47.52	46.86	47.46	193643
2018-03-06	47.98	48.06	47.65	47.79	13661934
2018-03-07	47.29	47.56	47.10	47.50	601458
2018-03-08	47.74	47.85	47.51	47.72	390499
2018-03-09	48.18	48.57	48.16	48.57	677740
2018-03-12	48.62	48.74	48.52	48.70	663508
2018-03-13	48.70	48.78	48.05	48.17	504174
2018-03-14	48.54	48.57	48.09	48.24	480576
2018-03-15	48.16	48.22	47.84	47.92	540049
2018-03-16	47.82	47.96	47.78	47.78	288115
2018-03-19	47.54	47.62	47.21	47.50	435817
2018-03-20	47.56	47.60	47.40	47.47	387894
2018-03-21	47.38	47.90	47.38	47.78	251414
2018-03-22	46.94	47.09	46.59	46.61	699013
2018-03-23	46.63	46.72	45.89	45.93	496971
2018-03-26	46.59	46.90	46.21	46.84	511409
2018-03-27	46.73	46.81	46.00	46.13	631379
2018-03-28	46.04	46.32	45.82	45.98	452485
2018-03-29	46.11	46.66	46.09	46.46	601643
2018-04-02	46.31	46.45	45.49	45.79	505387
2018-04-03	46.14	46.36	45.96	46.25	655543
2018-04-04	45.63	46.42	45.63	46.36	975368
2018-04-05	46.38	46.56	46.29	46.43	379653
2018-04-06	46.37	46.52	45.80	46.00	344182
2018-04-09	46.51	46.82	46.40	46.40	436846
2018-04-10	47.03	47.26	46.86	47.16	405449
2018-04-11	47.10	47.37	47.04	47.18	188542
2018-04-12	47.12	47.37	47.12	47.25	276373
2018-04-13	47.46	47.50	47.13	47.28	1104699
2018-04-16	47.14	47.25	47.05	47.20	443263
2018-04-17	47.07	47.33	47.03	47.24	308199
2018-04-18	47.46	47.71	47.44	47.60	252336
2018-04-19	47.56	47.63	47.18	47.29	234555
2018-04-20	47.01	47.04	46.77	46.89	306029
2018-04-23	46.93	47.03	46.78	46.85	157692
2018-04-24	47.22	47.34	46.77	46.88	279812
2018-04-25	46.65	46.88	46.55	46.78	178983
2018-04-26	46.92	47.03	46.80	46.97	260203
2018-04-27	47.07	47.22	47.00	47.17	120748
2018-04-30	47.43	47.48	47.13	47.13	288688
2018-05-01	47.32	47.32	46.97	47.29	352798
2018-05-02	47.57	47.85	47.45	47.47	204132
2018-05-03	47.55	47.74	47.16	47.64	1171560
2018-05-04	47.09	47.70	46.99	47.63	185643
2018-05-07	47.28	47.46	47.23	47.31	170714
2018-05-08	47.27	47.36	47.16	47.36	204807
2018-05-09	47.36	47.55	47.36	47.49	203614
2018-05-10	47.88	48.13	47.80	48.05	298285
2018-05-11	48.27	48.33	48.20	48.27	424040
2018-05-14	48.58	48.65	48.36	48.40	705640
2018-05-15	47.77	47.92	47.64	47.83	651620
2018-05-16	48.01	48.18	47.97	48.13	196891
2018-05-17	47.94	48.05	47.82	47.95	311357
2018-05-18	47.74	47.80	47.66	47.71	266270
2018-05-21	48.30	48.40	48.29	48.36	168730
2018-05-22	48.42	48.48	48.16	48.22	204045
2018-05-23	47.55	47.84	47.55	47.84	217836
2018-05-24	47.86	47.89	47.52	47.86	253494
2018-05-25	47.70	47.79	47.62	47.71	186941
2018-05-29	47.39	47.47	46.99	47.18	235110
2018-05-30	47.30	47.76	47.30	47.75	186731
2018-05-31	47.79	47.79	47.44	47.53	1421541
2018-06-01	47.51	47.67	47.43	47.66	1010846
2018-06-04	48.07	48.14	47.92	48.02	642380
2018-06-05	48.02	48.03	47.87	48.01	745853
2018-06-06	48.29	48.50	48.17	48.50	204454
2018-06-07	48.43	48.49	48.10	48.18	155197
2018-06-08	47.95	48.12	47.91	48.05	214761
2018-06-11	48.06	48.26	48.06	48.19	109802
2018-06-12	47.92	47.93	47.64	47.74	417196
2018-06-13	47.63	47.73	47.28	47.45	157528
2018-06-14	47.29	47.40	47.05	47.07	205211
2018-06-15	47.01	47.07	46.87	47.04	205661
2018-06-18	46.94	47.14	46.88	46.21	179288
2018-06-19	45.51	45.81	45.45	45.81	292174
2018-06-20	46.08	46.15	45.95	46.03	293013
2018-06-21	46.12	46.12	45.83	45.87	382534
2018-06-22	46.48	46.53	46.32	46.39	294777
2018-06-25	45.89	45.89	45.47	45.65	380791
2018-06-26	45.98	45.98	45.74	45.84	419755
2018-06-27	45.77	45.96	45.31	45.33	362754
2018-06-28	45.64	45.92	45.58	45.83	182284
2018-06-29	45.97	46.10	45.94	46.01	338079
2018-07-02	45.37	45.50	45.25	45.42	384798
2018-07-03	45.82	45.90	45.51	45.56	132638
2018-07-05	45.92	45.99	45.76	45.90	357363
2018-07-06	46.07	46.41	46.04	46.38	167699
2018-07-09	46.76	46.84	46.67	46.81	128711
2018-07-10	46.59	46.73	46.56	46.73	158567
2018-07-11	46.00	46.17	45.70	45.76	205189
2018-07-12	46.38	46.50	46.24	46.45	131942
2018-07-13	46.21	46.35	46.17	46.34	86899
2018-07-16	46.23	46.23	46.05	46.16	105593
2018-07-17	45.90	46.08	45.88	46.07	1417081
2018-07-18	45.91	46.18	45.88	46.15	265377
2018-07-19	45.82	46.13	45.74	45.88	337760
2018-07-20	46.29	46.46	46.29	46.40	148917
2018-07-23	46.13	46.17	46.07	46.16	140570
2018-07-24	46.58	46.75	46.50	46.56	139406
2018-07-25	46.60	47.02	46.49	46.92	123677
2018-07-26	46.60	46.63	46.45	46.51	136962
2018-07-27	46.67	46.82	46.51	46.63	175376
2018-07-30	46.68	46.75	46.57	46.60	156217
2018-07-31	46.78	47.00	46.74	46.88	308668
2018-08-01	46.52	46.52	46.28	46.33	953280
2018-08-02	45.79	46.05	45.77	45.99	293776
2018-08-03	45.87	46.06	45.85	46.06	193042
2018-08-06	46.03	46.20	46.00	46.16	124171
2018-08-07	46.64	46.69	46.52	46.54	169444
2018-08-08	46.50	46.74	46.43	46.66	244463
2018-08-09	46.89	46.90	46.60	46.64	98053
2018-08-10	45.93	46.00	45.77	45.90	133394
2018-08-13	45.81	45.89	45.55	45.60	145525
2018-08-14	45.73	45.82	45.61	45.82	829858
2018-08-15	45.39	45.53	45.12	45.50	1127426
2018-08-16	45.92	46.07	45.88	45.92	514601
2018-08-17	45.94	46.50	45.89	46.40	359555
2018-08-20	46.40	46.52	46.31	46.50	150448
2018-08-21	46.35	46.45	46.23	46.33	186778
2018-08-22	46.24	46.37	46.18	46.30	97160
2018-08-23	45.69	45.84	45.61	45.66	324406
2018-08-24	45.77	45.99	45.74	45.88	205315
2018-08-27	46.17	46.47	46.17	46.41	359122
2018-08-28	46.61	46.61	46.35	46.40	659573
2018-08-29	46.63	46.92	46.53	46.86	232118
2018-08-30	46.44	46.50	46.14	46.25	379596
2018-08-31	46.02	46.20	45.83	45.99	337443
2018-09-04	45.55	45.69	45.45	45.62	453655
2018-09-05	45.11	45.11	44.84	45.02	270863
2018-09-06	44.69	44.79	44.36	44.53	570764
2018-09-07	44.00	44.19	43.82	43.93	301118
2018-09-10	44.16	44.16	43.87	43.97	227648
2018-09-11	43.70	44.02	43.70	44.02	592833
2018-09-12	44.17	44.57	44.14	44.52	588865
2018-09-13	44.81	44.90	44.63	44.80	329293
2018-09-14	44.86	44.95	44.61	44.74	409680
2018-09-17	44.82	44.93	44.67	44.68	639729
2018-09-18	45.01	45.24	44.98	45.17	421196
2018-09-19	45.29	45.52	45.26	45.47	183710
2018-09-20	45.57	45.71	45.47	45.69	298796
2018-09-21	45.75	45.87	45.73	45.73	282836
2018-09-24	45.66	45.67	45.47	45.51	145931
2018-09-25	45.69	45.83	45.58	45.62	246586
2018-09-26	45.56	45.99	45.56	45.61	182488
2018-09-27	45.51	45.70	45.49	45.53	1048424
2018-09-28	45.49	45.64	45.36	45.42	252814
2018-10-01	45.37	45.52	45.36	45.44	190165
2018-10-02	44.75	44.85	44.68	44.83	733022
2018-10-03	44.78	44.82	44.46	44.55	246087
2018-10-04	44.32	44.37	43.90	44.07	492565
2018-10-05	44.11	44.17	43.74	43.91	244425
2018-10-08	43.40	43.64	43.31	43.63	374672
2018-10-09	43.25	43.53	43.21	43.47	383206
2018-10-10	43.38	43.39	42.51	42.53	677373
2018-10-11	42.19	42.37	41.59	41.94	766505
2018-10-12	42.47	42.47	41.92	42.30	593963
2018-10-15	42.27	42.41	42.18	42.24	358739
2018-10-16	42.44	42.74	42.34	42.68	602347
2018-10-17	42.71	42.74	42.34	42.56	350866
2018-10-18	42.58	42.62	42.02	42.19	423891
2018-10-19	42.60	42.80	42.43	42.52	465869
2018-10-22	42.68	42.72	42.44	42.60	465334
2018-10-23	41.68	42.14	41.47	41.97	716197
2018-10-24	41.79	41.83	41.00	41.02	429285
2018-10-25	40.94	41.40	40.85	41.21	511718
2018-10-26	40.65	41.15	40.47	40.90	822359
2018-10-29	41.40	41.43	40.43	40.71	681299
2018-10-30	41.01	41.41	40.97	41.40	424322
2018-10-31	41.66	41.81	41.55	41.68	437659
2018-11-01	42.22	42.62	42.15	42.58	421433
2018-11-02	42.99	43.14	42.46	42.74	400409
2018-11-05	42.70	42.81	42.59	42.77	765795
2018-11-06	42.83	43.00	42.79	42.96	440793
2018-11-07	43.43	43.69	43.33	43.66	380702
2018-11-08	43.43	43.54	43.11	43.21	570707
2018-11-09	42.89	42.94	42.63	42.78	469665
2018-11-12	42.93	42.98	42.46	42.52	297679
2018-11-13	42.74	43.08	42.62	42.78	471042
2018-11-14	42.72	42.72	42.17	42.50	508113
2018-11-15	42.53	43.15	42.43	43.01	669315
2018-11-16	42.80	43.21	42.76	43.14	288503
2018-11-19	42.85	42.88	42.43	42.58	386663
2018-11-20	42.03	42.08	41.62	41.71	474678
2018-11-21	42.40	42.60	42.28	42.45	491265
2018-11-23	42.35	42.54	42.35	42.37	119906
2018-11-26	42.86	43.05	42.83	43.03	355065
2018-11-27	42.76	43.01	42.69	43.01	350887
2018-11-28	42.98	43.69	42.82	43.68	283239
2018-11-29	43.28	43.50	43.20	43.34	284802
2018-11-30	42.96	43.13	42.84	43.11	373245
2018-12-03	44.15	44.18	43.82	44.00	619658
2018-12-04	43.85	43.93	43.05	43.07	592442
2018-12-06	42.34	42.77	42.04	42.71	693051
2018-12-07	42.86	43.03	42.17	42.34	453495
2018-12-10	41.88	42.03	41.48	41.89	542558
2018-12-11	42.37	42.42	41.92	42.17	823827
2018-12-12	42.71	42.99	42.63	42.63	447565
2018-12-13	42.79	42.87	42.64	42.74	440635
2018-12-14	42.20	42.40	42.16	42.22	413722
2018-12-17	42.39	42.52	41.94	40.95	517247
2018-12-18	41.00	41.20	40.74	40.92	780986
2018-12-19	41.18	41.42	40.31	40.45	609322
2018-12-20	40.46	40.60	40.06	40.25	875962
2018-12-21	40.01	40.27	39.51	39.62	1110766
2018-12-24	39.62	40.00	39.46	39.46	394365
2018-12-26	39.60	40.58	39.42	40.56	955063
2018-12-27	39.98	40.50	39.82	40.48	727550
2018-12-28	40.92	40.93	40.65	40.79	1558006
2018-12-31	40.74	40.85	40.57	40.70	554876
2019-01-02	39.98	40.42	39.85	40.36	519007
2019-01-03	40.12	40.17	39.86	39.96	197297
2019-01-04	40.81	41.44	40.76	41.37	478686
2019-01-07	41.27	41.62	41.20	41.47	568155
2019-01-08	41.84	41.93	41.65	41.88	463720
2019-01-09	42.35	42.63	42.24	42.49	718033
2019-01-10	42.44	42.75	42.40	42.73	368891
2019-01-11	42.41	42.69	42.41	42.63	342448
2019-01-14	42.32	42.56	42.30	42.42	462101
2019-01-15	42.69	42.86	42.62	42.76	427410
2019-01-16	42.90	43.11	42.90	43.02	371273
2019-01-17	42.76	43.34	42.74	43.19	281202
2019-01-18	43.34	43.48	43.27	43.41	574066
2019-01-22	42.85	42.86	42.45	42.51	677237
2019-01-23	42.84	42.90	42.56	42.76	215824
2019-01-24	42.79	42.98	42.77	42.89	412748
2019-01-25	43.39	43.60	43.32	43.57	382636
2019-01-28	43.27	43.30	43.14	43.30	468239
2019-01-29	43.32	43.37	43.22	43.32	1102099
2019-01-30	43.49	44.01	43.41	43.91	640585
2019-01-31	43.80	43.98	43.73	43.90	626418
2019-02-01	43.69	43.82	43.56	43.64	442443
2019-02-04	43.75	44.00	43.72	43.99	316354
2019-02-05	44.48	44.67	44.44	44.67	346288
2019-02-06	44.48	44.48	44.14	44.21	230084
2019-02-07	44.17	44.25	43.84	44.00	406877
2019-02-08	44.09	44.18	43.93	44.18	302822
2019-02-11	44.16	44.24	44.06	44.15	275602
2019-02-12	44.30	44.46	44.27	44.38	343681
2019-02-13	44.58	44.73	44.37	44.40	360834
2019-02-14	44.39	44.58	44.30	44.45	519903
2019-02-15	44.59	44.81	44.57	44.81	241168
2019-02-19	44.73	45.19	44.73	45.14	560203
2019-02-20	45.19	45.40	45.16	45.20	296441
2019-02-21	45.21	45.29	45.04	45.14	155918
2019-02-22	45.50	45.67	45.45	45.53	203091
2019-02-25	45.74	45.86	45.69	45.69	266577
2019-02-26	45.49	45.74	45.44	45.66	443545
2019-02-27	45.52	45.63	45.41	45.46	273114
2019-02-28	45.52	45.54	45.35	45.38	304708
2019-03-01	45.68	45.72	45.47	45.63	487657
2019-03-04	45.77	45.77	45.33	45.57	1654455
2019-03-05	45.54	45.68	45.46	45.57	708884
2019-03-06	45.76	45.76	45.54	45.54	204184
2019-03-07	45.61	45.63	45.21	45.21	565846
2019-03-08	44.91	45.04	44.85	45.04	525713
2019-03-11	45.19	45.53	45.19	45.50	380292
2019-03-12	45.39	45.50	45.39	45.44	589927
2019-03-13	45.46	45.61	45.42	45.51	334703
2019-03-14	45.37	45.39	45.27	45.39	176769
2019-03-15	45.42	45.59	45.42	45.58	1573410
2019-03-18	45.71	45.84	45.63	45.84	453254
2019-03-19	45.97	45.97	45.66	45.79	465667
2019-03-20	45.50	45.89	45.37	45.64	415529
2019-03-21	45.54	45.86	45.54	45.86	630161
2019-03-22	45.50	45.57	45.10	45.10	385742
2019-03-25	45.12	45.33	45.05	45.32	500733
2019-03-26	45.43	45.55	45.35	45.45	225703
2019-03-27	45.33	45.34	44.98	45.21	197897
2019-03-28	45.55	45.63	45.43	45.55	177857
2019-03-29	45.92	45.96	45.79	45.90	340836
2019-04-01	46.48	46.65	46.44	46.62	723862
2019-04-02	46.66	46.68	46.46	46.68	416233
2019-04-03	46.92	47.11	46.87	46.93	703155
2019-04-04	46.73	46.80	46.64	46.80	473861
2019-04-05	46.59	46.77	46.56	46.71	349566
2019-04-08	46.62	46.80	46.58	46.80	194070
2019-04-09	46.62	46.65	46.50	46.57	302126
2019-04-10	46.61	46.90	46.58	46.90	5370108
2019-04-11	46.64	46.65	46.48	46.58	296076
2019-04-12	47.01	47.05	46.91	46.99	416345
2019-04-15	46.88	46.88	46.68	46.76	315568
2019-04-16	47.04	47.04	46.90	46.93	241368
2019-04-17	47.08	47.08	46.81	46.90	432793
2019-04-18	46.95	47.01	46.86	46.88	340110
2019-04-22	46.57	46.82	46.57	46.76	421715
2019-04-23	46.84	47.06	46.83	47.03	346966
2019-04-24	46.86	46.86	46.63	46.74	282940
2019-04-25	46.66	46.80	46.58	46.80	316179
2019-04-26	46.88	46.97	46.85	46.97	824515
2019-04-29	46.89	47.02	46.88	47.02	314999
2019-04-30	46.77	46.79	46.56	46.73	469613
2019-05-01	46.92	47.04	46.58	46.60	623835
2019-05-02	46.78	46.90	46.64	46.74	445199
2019-05-03	46.96	47.21	46.96	47.18	568672
2019-05-06	45.95	46.36	45.95	46.29	1391059
2019-05-07	46.12	46.13	45.65	45.82	751612
2019-05-08	45.75	45.97	45.73	45.82	1374668
2019-05-09	45.35	45.71	45.14	45.58	543145
2019-05-10	45.85	46.13	45.47	46.11	1601119
2019-05-13	45.14	45.26	44.84	45.01	1211907
2019-05-14	45.19	45.39	45.13	45.20	330594
2019-05-15	45.14	45.54	45.13	45.46	587764
2019-05-16	45.73	46.00	45.57	45.63	5817239
2019-05-17	45.13	45.40	45.13	45.20	582141
2019-05-20	45.66	45.84	45.57	45.64	530576
2019-05-21	45.86	45.96	45.74	45.96	411573
2019-05-22	45.97	46.03	45.90	45.96	286408
2019-05-23	45.57	45.69	45.47	45.65	502324
2019-05-24	45.88	45.88	45.67	45.76	268535
2019-05-28	45.92	45.98	45.61	45.61	531520
2019-05-29	45.52	45.55	45.34	45.54	399375
2019-05-30	45.31	45.39	45.22	45.35	375821
2019-05-31	45.04	45.22	45.00	45.16	512931
2019-06-03	45.06	45.18	44.96	45.08	752029
2019-06-04	45.29	45.60	45.25	45.60	508962
2019-06-05	45.62	45.64	45.36	45.43	366598
2019-06-06	45.68	45.86	45.64	45.79	328975
2019-06-07	46.05	46.43	46.05	46.27	254468
2019-06-10	46.46	46.59	46.40	46.47	235994
2019-06-11	46.92	46.98	46.75	46.85	272053
2019-06-12	46.42	46.42	46.21	46.23	209899
2019-06-13	46.42	46.44	46.21	46.30	423964
2019-06-14	46.05	46.05	45.93	45.16	187034
2019-06-17	45.19	45.27	45.12	45.17	162692
2019-06-18	45.67	46.09	45.67	46.09	422562
2019-06-19	46.35	46.64	46.31	46.45	299828
2019-06-20	47.10	47.16	46.91	47.04	182726
2019-06-21	46.76	46.90	46.73	46.73	186035
2019-06-24	46.97	47.03	46.93	46.98	270612
2019-06-25	47.00	47.02	46.68	46.69	217937
2019-06-26	47.04	47.05	46.91	46.94	1160715
2019-06-27	47.25	47.36	47.22	47.35	530006
2019-06-28	47.26	47.28	47.17	47.23	428247
2019-07-01	47.48	47.56	47.21	47.32	648899
2019-07-02	47.49	47.51	47.38	47.51	418622
2019-07-03	47.81	47.94	47.79	47.91	241266
2019-07-05	47.66	47.82	47.50	47.82	258044
2019-07-08	47.28	47.37	47.25	47.35	355320
2019-07-09	46.99	47.13	46.96	47.10	135136
2019-07-10	47.37	47.40	47.21	47.27	280875
2019-07-11	47.44	47.49	47.24	47.34	360237
2019-07-12	47.46	47.53	47.40	47.53	213623
2019-07-15	47.56	47.59	47.47	47.58	264781
2019-07-16	47.51	47.60	47.39	47.40	376835
2019-07-17	47.57	47.59	47.41	47.43	647347
2019-07-18	47.47	47.73	47.35	47.73	423224
2019-07-19	48.03	48.05	47.80	47.83	386017
2019-07-22	47.72	47.83	47.62	47.65	354349
2019-07-23	47.77	47.85	47.69	47.85	217809
2019-07-24	47.70	47.81	47.68	47.81	339380
2019-07-25	47.81	47.83	47.46	47.47	268109
2019-07-26	47.45	47.46	47.35	47.37	288184
2019-07-29	47.33	47.34	47.22	47.31	294923
2019-07-30	46.98	46.99	46.89	46.94	550415
2019-07-31	46.81	46.85	46.15	46.44	1032453
2019-08-01	46.32	46.78	45.76	45.85	1067303
2019-08-02	45.78	45.85	45.53	45.61	636474
2019-08-05	44.52	44.52	43.62	43.84	1240847
2019-08-06	44.04	44.12	43.55	43.87	878756
2019-08-07	43.61	44.06	43.40	44.01	708065
2019-08-08	44.31	44.68	44.29	44.65	477653
2019-08-09	44.36	44.43	44.04	44.16	418943
2019-08-12	43.62	43.75	43.44	43.49	910033
2019-08-13	43.44	44.34	43.40	44.06	909870
2019-08-14	43.15	43.33	42.93	42.94	826960
2019-08-15	43.21	43.32	43.05	43.23	710127
2019-08-16	43.57	43.84	43.57	43.77	447129
2019-08-19	44.35	44.36	44.21	44.24	373440
2019-08-20	44.43	44.46	44.26	44.28	440640
2019-08-21	44.48	44.48	44.32	44.35	656678
2019-08-22	44.08	44.17	43.84	43.99	372542
2019-08-23	43.80	44.14	43.31	43.35	497882
2019-08-26	43.59	43.64	43.38	43.58	384574
2019-08-27	43.74	43.80	43.47	43.49	765207
2019-08-28	43.45	43.71	43.38	43.61	520464
2019-08-29	44.00	44.06	43.84	43.99	455035
2019-08-30	44.11	44.15	43.85	44.08	1116993
2019-09-03	43.61	43.81	43.55	43.81	998497
2019-09-04	44.68	44.82	44.59	44.82	590071
2019-09-05	45.09	45.24	45.09	45.15	405326
2019-09-06	45.33	45.47	45.26	45.39	442886
2019-09-09	45.49	45.56	45.42	45.51	455863
2019-09-10	45.45	45.60	45.35	45.56	272553
2019-09-11	45.72	45.84	45.70	45.84	530457
2019-09-12	45.83	46.00	45.68	45.87	466673
2019-09-13	46.10	46.20	46.03	46.11	409196
2019-09-16	45.84	45.95	45.79	45.81	553384
2019-09-17	45.65	45.92	45.64	45.88	233903
2019-09-18	45.63	45.66	45.30	45.58	345345
2019-09-19	45.51	45.60	45.41	45.45	201270
2019-09-20	45.42	45.43	45.13	45.13	439494
2019-09-23	45.01	45.22	45.00	45.19	1301435
2019-09-24	45.29	45.34	44.91	44.95	869183
2019-09-25	44.72	44.91	44.61	44.84	1501494
2019-09-26	44.78	44.78	44.59	44.74	574330
2019-09-27	44.91	44.97	44.54	44.64	494909
2019-09-30	44.67	44.79	44.65	44.73	765051
2019-10-01	44.59	44.60	44.14	44.22	1076325
2019-10-02	43.96	43.96	43.51	43.72	882116
2019-10-03	43.79	44.05	43.57	44.02	1099955
2019-10-04	43.87	44.12	43.78	44.12	582888
2019-10-07	44.04	44.20	43.98	44.02	796889
2019-10-08	43.87	43.89	43.65	43.65	972907
2019-10-09	43.79	43.87	43.69	43.81	466954
2019-10-10	43.75	44.10	43.75	44.10	458719
2019-10-11	44.71	44.99	44.70	44.77	830071
2019-10-14	44.59	44.66	44.56	44.59	171388
2019-10-15	44.72	45.05	44.69	44.90	355053
2019-10-16	45.04	45.29	45.04	45.20	551377
2019-10-17	45.38	45.39	45.22	45.34	201006
2019-10-18	45.13	45.20	44.98	45.08	313873
2019-10-21	45.44	45.51	45.38	45.48	366721
2019-10-22	45.60	45.71	45.51	45.58	1961731
2019-10-23	45.44	45.62	45.41	45.60	213668
2019-10-24	45.80	45.81	45.62	45.71	427994
2019-10-25	45.73	46.01	45.73	45.92	315576
2019-10-28	46.12	46.27	46.11	46.23	320195
2019-10-29	45.96	46.08	45.95	46.01	299948
2019-10-30	45.90	46.12	45.71	46.12	360544
2019-10-31	46.04	46.04	45.74	45.89	362898
2019-11-01	46.33	46.53	46.33	46.52	371933
2019-11-04	46.70	46.70	46.57	46.66	308001
2019-11-05	46.66	46.70	46.55	46.65	355886
2019-11-06	46.62	46.71	46.51	46.61	296145
2019-11-07	47.07	47.16	46.96	46.99	266214
2019-11-08	46.72	46.79	46.61	46.74	932951
2019-11-11	46.48	46.70	46.46	46.67	173575
2019-11-12	46.46	46.54	46.40	46.47	360259
2019-11-13	45.79	45.99	45.78	45.90	392511
2019-11-14	45.72	45.85	45.65	45.85	339376
2019-11-15	45.98	46.15	45.94	46.15	176941
2019-11-18	46.08	46.19	46.01	46.15	166043
2019-11-19	46.51	46.52	46.29	46.38	354451
2019-11-20	45.96	46.02	45.67	45.82	267844
2019-11-21	45.68	45.70	45.55	45.70	207520
2019-11-22	45.83	45.85	45.70	45.83	160848
2019-11-25	46.09	46.27	46.05	46.27	246851
2019-11-26	46.20	46.26	46.13	46.25	265424
2019-11-27	46.45	46.59	46.45	46.57	230757
2019-11-29	46.17	46.21	46.12	46.16	128424
2019-12-02	46.07	46.10	45.83	45.97	509732
2019-12-03	45.22	45.41	45.03	45.38	984883
2019-12-04	45.52	45.62	45.50	45.58	425279
2019-12-05	45.65	45.65	45.49	45.63	300230
2019-12-06	46.02	46.05	45.92	46.03	754932
2019-12-09	45.83	45.96	45.73	45.75	1068538
2019-12-10	45.65	45.72	45.56	45.67	255101
2019-12-11	45.92	46.14	45.87	46.10	272967
2019-12-12	46.17	46.65	46.11	46.64	739187
2019-12-13	46.81	47.13	46.69	45.74	343172
2019-12-16	46.30	46.42	46.26	46.31	186180
2019-12-17	46.10	46.21	46.02	46.06	875281
2019-12-18	46.10	46.12	46.03	46.11	325984
2019-12-19	45.93	46.06	45.88	46.02	163767
2019-12-20	46.16	46.17	46.03	46.08	296834
2019-12-23	45.96	46.06	45.93	46.03	232548
2019-12-24	46.04	46.12	46.02	46.10	116597
2019-12-26	46.13	46.36	46.13	46.36	434677
2019-12-27	46.46	46.49	46.37	46.45	256332
2019-12-30	46.59	46.62	46.25	46.34	381355
2019-12-31	46.13	46.31	46.05	46.30	378923
2020-01-02	46.61	46.79	46.54	46.77	492880
2020-01-03	46.23	46.53	46.17	46.29	411474
2020-01-06	46.17	46.44	46.16	46.40	423830
2020-01-07	46.47	46.51	46.35	46.37	358217
2020-01-08	46.42	46.77	46.42	46.60	424325
2020-01-09	46.66	46.77	46.60	46.77	363010
2020-01-10	47.08	47.10	46.90	46.93	348013
2020-01-13	47.11	47.46	47.04	47.46	262845
2020-01-14	47.46	47.64	47.46	47.56	1013178
2020-01-15	47.63	47.73	47.57	47.61	197006
2020-01-16	47.96	48.12	47.92	48.12	1494137
2020-01-17	48.07	48.13	47.99	48.07	291376
2020-01-21	47.36	47.44	47.23	47.27	427224
2020-01-22	47.57	47.62	47.40	47.49	345504
2020-01-23	47.19	47.36	46.98	47.33	361926
2020-01-24	47.34	47.34	46.77	46.96	338817
2020-01-27	45.51	45.91	45.51	45.72	512890
2020-01-28	45.93	46.09	45.84	46.08	614329
2020-01-29	46.15	46.17	45.95	46.06	240450
2020-01-30	45.60	45.93	45.41	45.92	408994
2020-01-31	45.25	45.34	44.68	44.84	503834
2020-02-03	45.13	45.19	44.97	45.01	1626497
2020-02-04	45.65	45.86	45.63	45.75	359693
2020-02-05	46.07	46.16	45.87	45.94	355334
2020-02-06	46.28	46.28	46.13	46.20	412381
2020-02-07	45.72	45.78	45.58	45.58	381116
2020-02-10	45.60	45.83	45.58	45.83	299472
2020-02-11	46.02	46.18	46.02	46.18	386233
2020-02-12	46.62	46.81	46.59	46.81	361572
2020-02-13	46.41	46.56	46.34	46.42	339028
2020-02-14	46.64	46.64	46.38	46.55	280004
2020-02-18	46.30	46.42	46.23	46.31	274292
2020-02-19	46.51	46.61	46.51	46.56	175251
2020-02-20	46.22	46.30	45.83	46.00	256269
2020-02-21	45.87	45.98	45.73	45.87	257261
2020-02-24	44.23	44.53	44.16	44.18	276083
2020-02-25	44.56	44.60	43.62	43.67	288561
2020-02-26	43.87	44.13	43.55	43.55	591815
2020-02-27	43.39	43.61	42.78	42.78	689763
2020-02-28	41.68	42.20	41.21	42.14	885904
2020-03-02	41.85	42.39	41.58	42.39	2137977
2020-03-03	42.49	43.04	41.65	41.98	1451344
2020-03-04	42.38	42.79	42.20	42.74	1019967
2020-03-05	42.23	42.46	41.86	42.00	851932
2020-03-06	41.15	41.49	40.93	41.39	919867
2020-03-09	37.64	38.58	37.16	37.67	741845
2020-03-10	40.16	40.33	39.04	40.06	1129491
2020-03-11	38.71	38.76	37.60	37.77	1917550
2020-03-12	34.77	34.82	33.05	33.45	1929464
2020-03-13	36.92	37.18	35.05	37.03	1435519
2020-03-16	32.08	33.34	31.41	32.09	1113787
2020-03-17	33.20	34.24	32.52	34.02	2364119
2020-03-18	30.96	32.17	30.36	31.35	1609617
2020-03-19	30.46	31.59	30.10	30.94	979553
2020-03-20	31.63	31.77	30.11	30.28	1371470
2020-03-23	29.65	29.94	28.86	29.21	1355549
2020-03-24	31.39	32.06	31.07	32.00	1638015
2020-03-25	32.96	33.71	32.44	33.13	1439991
2020-03-26	33.50	34.70	33.40	34.52	1084060
2020-03-27	32.39	32.98	32.00	32.39	1276776
2020-03-30	33.45	34.18	33.29	34.18	1456841
2020-03-31	33.78	34.30	33.52	33.91	1359054
2020-04-01	33.36	33.90	32.71	32.82	1066600
2020-04-02	33.13	34.02	33.01	33.96	907738
2020-04-03	33.18	33.39	32.65	32.92	1055252
2020-04-06	34.33	35.24	34.28	35.13	988471
2020-04-07	35.69	35.72	34.72	34.78	766521
2020-04-08	34.84	35.21	34.61	35.02	637055
2020-04-09	35.83	36.39	35.78	36.02	923012
2020-04-13	36.08	36.13	35.63	36.06	574564
2020-04-14	36.66	37.13	36.61	37.08	1312318
2020-04-15	35.77	35.98	35.55	35.70	1136453
2020-04-16	35.93	35.93	35.45	35.79	971365
2020-04-17	36.47	36.71	36.20	36.63	947355
2020-04-20	35.77	36.30	35.74	35.76	600352
2020-04-21	34.60	34.81	34.26	34.39	585484
2020-04-22	35.47	35.55	35.31	35.40	693251
2020-04-23	35.43	35.84	35.25	35.35	696922
2020-04-24	35.48	35.77	35.29	35.73	524715
2020-04-27	35.98	36.21	35.92	36.13	1499018
2020-04-28	36.64	36.65	36.21	36.28	659746
2020-04-29	36.87	37.24	36.84	37.08	637511
2020-04-30	37.12	37.24	36.57	36.65	1518216
2020-05-01	35.48	35.51	35.02	35.26	1345289
2020-05-04	35.42	35.88	35.31	35.84	561931
2020-05-05	36.22	36.37	36.03	36.07	680198
2020-05-06	36.21	36.33	35.73	35.76	454498
2020-05-07	36.08	36.33	36.00	36.15	702156
2020-05-08	36.40	36.65	36.36	36.62	698722
2020-05-11	36.51	36.85	36.47	36.66	644615
2020-05-12	36.65	36.72	36.05	36.10	661173
2020-05-13	36.35	36.39	35.61	35.80	925008
2020-05-14	35.25	35.80	35.08	35.79	988004
2020-05-15	35.55	35.84	35.52	35.80	414915
2020-05-18	36.69	37.33	36.60	37.22	808693
2020-05-19	37.18	37.30	36.85	36.85	652635
2020-05-20	37.51	37.80	37.50	37.64	475669
2020-05-21	37.12	37.21	36.67	36.81	692413
2020-05-22	36.07	36.16	35.93	36.16	630753
2020-05-26	37.57	37.65	37.34	37.37	431612
2020-05-27	37.61	37.62	37.11	37.48	533758
2020-05-28	37.79	37.97	37.55	37.63	587200
2020-05-29	37.03	37.21	36.69	37.14	646226
2020-06-01	38.01	38.70	38.01	38.70	706434
2020-06-02	39.30	39.58	39.16	39.46	833670
2020-06-03	40.19	40.70	40.19	40.58	1004156
2020-06-04	40.44	40.78	40.35	40.52	3754315
2020-06-05	41.62	41.96	41.53	41.63	650965
2020-06-08	41.83	42.21	41.64	42.18	528707
2020-06-09	41.63	41.90	41.56	41.73	397994
2020-06-10	41.90	42.16	41.66	41.81	283477
2020-06-11	40.24	40.42	39.13	39.19	663164
2020-06-12	40.30	40.30	39.15	39.30	3099063
2020-06-15	38.64	39.60	38.43	39.51	474722
2020-06-16	40.26	40.31	39.34	39.77	692028
2020-06-17	39.96	40.13	39.80	39.88	698610
2020-06-18	39.62	39.89	39.61	39.77	752311
2020-06-19	40.04	40.16	39.36	39.38	378915
2020-06-22	39.89	40.22	39.76	40.16	672755
2020-06-23	40.44	40.56	40.23	40.23	387959
2020-06-24	39.96	40.08	39.26	39.36	312805
2020-06-25	39.15	39.70	39.02	39.68	325869
2020-06-26	39.55	39.56	39.06	39.13	435290
2020-06-29	39.30	39.60	39.11	39.60	419077
2020-06-30	39.54	39.86	39.48	39.76	485563
2020-07-01	39.84	40.19	39.84	40.07	629110
2020-07-02	40.90	41.16	40.76	40.83	247936
2020-07-06	41.34	41.53	41.25	41.49	1014030
2020-07-07	40.98	41.19	40.73	40.79	299740
2020-07-08	40.61	41.02	40.53	40.98	275630
2020-07-09	40.82	40.86	40.20	40.49	334712
2020-07-10	40.50	40.61	40.28	40.58	605036
2020-07-13	40.66	40.97	40.19	40.29	431528
2020-07-14	40.24	40.84	40.23	40.77	347349
2020-07-15	41.33	41.40	41.03	41.23	340758
2020-07-16	40.55	40.71	40.51	40.62	220212
2020-07-17	40.75	40.90	40.64	40.86	241336
2020-07-20	40.66	40.98	40.58	40.95	285993
2020-07-21	41.75	41.81	41.53	41.60	419045
2020-07-22	41.30	41.40	41.17	41.29	229260
2020-07-23	41.20	41.38	40.81	40.93	188262
2020-07-24	40.61	40.79	40.53	40.75	245380
2020-07-27	40.93	41.13	40.84	41.08	332438
2020-07-28	40.87	40.97	40.72	40.78	217931
2020-07-29	41.08	41.34	41.05	41.29	262083
2020-07-30	40.68	40.97	40.32	40.94	318501
2020-07-31	40.64	40.64	40.03	40.37	347418
2020-08-03	40.41	40.80	40.36	40.75	239958
2020-08-04	40.84	41.22	40.84	41.22	342428
2020-08-05	41.41	41.56	41.30	41.36	512723
2020-08-06	41.30	41.56	41.20	41.49	270444
2020-08-07	40.98	41.18	40.90	41.18	290016
2020-08-10	41.42	41.55	41.32	41.48	152143
2020-08-11	42.08	42.13	41.57	41.61	279570
2020-08-12	42.25	42.50	42.18	42.28	431620
2020-08-13	42.10	42.17	41.80	41.88	233850
2020-08-14	41.88	42.01	41.86	41.92	185179
2020-08-17	42.15	42.30	42.15	42.29	217688
2020-08-18	42.38	42.41	42.07	42.30	147835
2020-08-19	42.50	42.57	42.09	42.12	257720
2020-08-20	41.60	42.06	41.58	42.00	350800
2020-08-21	41.82	41.93	41.73	41.93	183155
2020-08-24	42.48	42.48	42.21	42.37	197846
2020-08-25	42.42	42.43	42.21	42.37	183811
2020-08-26	42.31	42.60	42.30	42.55	229481
2020-08-27	42.48	42.48	42.13	42.32	164301
2020-08-28	42.63	42.81	42.53	42.81	124202
2020-08-31	42.65	42.65	42.38	42.46	294509
2020-09-01	42.37	42.53	42.28	42.48	232555
2020-09-02	42.80	43.03	42.62	42.95	223349
2020-09-03	42.79	42.81	41.88	42.02	273729
2020-09-04	41.77	41.93	40.92	41.71	263379
2020-09-08	41.38	41.63	41.21	41.22	294641
2020-09-09	41.73	42.11	41.67	41.93	257484
2020-09-10	41.70	41.77	40.99	41.03	363940
2020-09-11	41.50	41.52	41.14	41.37	291810
2020-09-14	41.70	41.81	41.62	41.71	149177
2020-09-15	42.20	42.25	42.01	42.09	202573
2020-09-16	42.30	42.42	42.03	42.10	2264667
2020-09-17	41.57	41.93	41.50	41.89	335139
2020-09-18	41.72	41.75	41.38	41.52	184581
2020-09-21	40.65	40.70	40.27	40.62	278583
2020-09-22	40.76	40.78	40.37	40.70	369136
2020-09-23	40.92	40.92	40.27	40.32	466362
2020-09-24	40.05	40.50	39.94	40.23	354670
2020-09-25	40.32	40.75	40.12	40.69	343314
2020-09-28	40.89	41.01	40.78	41.01	385635
2020-09-29	40.66	40.77	40.50	40.61	617583
2020-09-30	40.47	40.81	40.45	40.58	273637
2020-10-01	40.93	40.99	40.68	40.94	371868
2020-10-02	40.42	40.93	40.42	40.81	701236
2020-10-05	41.18	41.50	41.18	41.50	214573
2020-10-06	41.55	41.60	41.08	41.13	318707
2020-10-07	41.74	41.86	41.65	41.73	183908
2020-10-08	41.95	42.13	41.87	42.09	279522
2020-10-09	42.19	42.32	42.12	42.24	86997
2020-10-12	42.39	42.58	42.35	42.46	662989
2020-10-13	42.36	42.47	42.15	42.22	971332
2020-10-14	42.34	42.45	42.14	42.17	723718
2020-10-15	41.53	41.94	41.50	41.84	311561
2020-10-16	41.86	41.96	41.73	41.83	178221
2020-10-19	42.02	42.09	41.59	41.65	292490
2020-10-20	41.61	41.90	41.57	41.67	240833
2020-10-21	41.64	41.89	41.64	41.67	187318
2020-10-22	41.96	42.09	41.76	42.02	170584
2020-10-23	42.12	42.26	42.00	42.21	229593
2020-10-26	41.87	41.96	41.44	41.75	371405
2020-10-27	41.49	41.49	41.32	41.40	299105
2020-10-28	40.87	40.94	40.45	40.51	347995
2020-10-29	40.35	40.71	40.16	40.57	444139
2020-10-30	40.35	40.41	39.96	40.25	322489
2020-11-02	40.55	40.59	40.32	40.56	387925
2020-11-03	41.40	41.75	41.33	41.60	304865
2020-11-04	41.78	42.47	41.72	42.06	545315
2020-11-05	42.98	43.28	42.93	43.20	294903
2020-11-06	43.21	43.32	43.07	43.12	308747
2020-11-09	45.29	45.31	44.57	44.58	763405
2020-11-10	44.75	45.09	44.69	44.85	524121
2020-11-11	45.24	45.29	45.09	45.27	381734
2020-11-12	44.81	44.86	44.38	44.48	255545
2020-11-13	44.66	45.09	44.66	45.04	226967
2020-11-16	45.62	45.74	45.49	45.74	243808
2020-11-17	45.72	46.00	45.63	45.89	192994
2020-11-18	46.10	46.32	45.82	45.82	249378
2020-11-19	45.80	46.10	45.79	46.05	265304
2020-11-20	46.19	46.33	46.14	46.28	261960
2020-11-23	46.24	46.26	45.92	46.11	430803
2020-11-24	46.83	47.18	46.71	47.14	552206
2020-11-25	47.01	47.25	46.81	47.14	461685
2020-11-27	46.96	47.07	46.89	47.07	263300
2020-11-30	46.39	46.39	45.80	45.80	587972
2020-12-01	46.46	46.75	46.41	46.62	427375
2020-12-02	46.44	46.81	46.38	46.71	382973
2020-12-03	46.96	47.09	46.83	46.96	208985
2020-12-04	47.13	47.36	47.05	47.36	387945
2020-12-07	47.06	47.21	46.97	47.10	144548
2020-12-08	47.02	47.27	47.02	47.21	175240
2020-12-09	47.49	47.52	47.01	47.32	268343
2020-12-10	47.23	47.71	47.23	47.62	205709
2020-12-11	47.41	47.43	47.18	46.81	157779
2020-12-14	47.35	47.35	46.99	47.01	227093
2020-12-15	47.09	47.42	47.02	47.42	337661
2020-12-16	47.33	47.63	47.33	47.50	258534
2020-12-17	48.00	48.09	47.95	47.99	177170
2020-12-18	47.62	47.63	47.40	47.44	216006
2020-12-21	46.77	47.20	46.57	47.03	256667
2020-12-22	46.75	46.82	46.63	46.75	217117
2020-12-23	47.22	47.40	47.20	47.35	128962
2020-12-24	47.42	47.55	47.37	47.53	123497
2020-12-28	47.81	47.81	47.66	47.71	228623
2020-12-29	47.92	47.93	47.63	47.73	182220
2020-12-30	48.10	48.42	48.10	48.10	169249
2020-12-31	48.03	48.03	47.68	47.87	178493
2021-01-04	48.75	48.78	47.94	48.07	419531
2021-01-05	48.61	49.09	48.58	48.95	303893
2021-01-06	48.61	49.43	48.61	49.17	376479
2021-01-07	49.11	49.40	49.11	49.40	201600
2021-01-08	49.69	49.77	49.24	49.77	395871
2021-01-11	48.86	49.16	48.85	49.04	536461
2021-01-12	49.11	49.40	48.96	49.39	434904
2021-01-13	49.21	49.35	49.13	49.22	238600
2021-01-14	49.41	49.70	49.41	49.62	291112
2021-01-15	49.36	49.46	49.02	49.21	352547
2021-01-19	49.82	49.87	49.69	49.69	281538
2021-01-20	50.00	50.39	49.97	50.32	397183
2021-01-21	50.52	50.52	50.23	50.39	222889
2021-01-22	49.69	50.05	49.69	49.98	545546
2021-01-25	49.97	50.37	49.59	50.37	1142642
2021-01-26	50.14	50.24	49.99	50.24	803135
2021-01-27	49.40	49.47	48.92	49.03	1654301
2021-01-28	48.77	49.39	48.77	49.23	431673
2021-01-29	48.34	48.50	47.70	47.94	587927
2021-02-01	48.64	48.64	48.34	48.57	605835
2021-02-02	48.95	49.26	48.88	49.26	507045
2021-02-03	49.18	49.34	49.04	49.34	581014
2021-02-04	49.01	49.29	48.94	49.29	221630
2021-02-05	49.64	49.78	49.55	49.78	157950
2021-02-08	49.94	50.08	49.85	50.05	249473
2021-02-09	49.92	50.14	49.88	50.12	130886
2021-02-10	50.33	50.43	49.90	50.03	155884
2021-02-11	50.54	50.60	50.35	50.53	247995
2021-02-12	50.27	50.59	50.25	50.58	110390
2021-02-16	51.05	51.07	50.83	50.94	188368
2021-02-17	50.67	50.96	50.60	50.96	205925
2021-02-18	50.70	50.82	50.43	50.82	174062
2021-02-19	50.82	51.00	50.76	50.84	105306
2021-02-22	50.80	51.11	50.75	50.82	230263
2021-02-23	51.52	51.86	51.19	51.66	295470
2021-02-24	51.10	51.73	51.00	51.71	351299
2021-02-25	51.59	51.72	50.57	50.65	469927
2021-02-26	50.24	50.27	49.51	49.52	540898
2021-03-01	50.46	51.00	50.44	50.88	281810
2021-03-02	50.51	50.68	50.28	50.54	269993
2021-03-03	50.67	50.85	50.43	50.43	458920
2021-03-04	50.81	51.00	49.97	50.25	542155
2021-03-05	50.44	50.59	49.75	50.58	403832
2021-03-08	50.17	50.42	50.01	50.08	417323
2021-03-09	50.62	50.76	50.44	50.56	364621
2021-03-10	50.53	50.53	50.24	50.49	352397
2021-03-11	50.63	50.89	50.57	50.84	372886
2021-03-12	50.23	50.60	50.10	50.60	230208
2021-03-15	50.60	50.89	50.41	50.88	235527
2021-03-16	50.75	50.83	50.64	50.76	220416
2021-03-17	50.50	51.03	50.45	50.97	232122
2021-03-18	50.52	50.83	50.34	50.36	276996
2021-03-19	50.17	50.29	49.92	50.23	306695
2021-03-22	50.44	50.50	50.34	50.43	251438
2021-03-23	50.03	50.22	49.59	49.69	170782
2021-03-24	49.69	49.88	49.41	49.44	394067
2021-03-25	49.61	49.94	49.46	49.88	419045
2021-03-26	50.12	50.69	50.11	50.68	205948
2021-03-29	50.43	50.59	50.23	50.47	210453
2021-03-30	50.18	50.40	50.10	50.40	179103
2021-03-31	50.20	50.35	50.12	50.23	246635
2021-04-01	50.45	50.80	50.41	50.75	366802
2021-04-05	50.97	51.33	50.86	51.33	283987
2021-04-06	50.83	51.05	50.79	50.87	242864
2021-04-07	50.71	50.82	50.58	50.70	351019
2021-04-08	51.35	51.41	51.23	51.36	93056
2021-04-09	51.18	51.41	51.15	51.41	177348
2021-04-12	51.05	51.05	50.90	51.01	137348
2021-04-13	51.18	51.37	51.12	51.37	157358
2021-04-14	51.66	51.94	51.58	51.73	400335
2021-04-15	52.31	52.43	52.28	52.43	221679
2021-04-16	52.37	52.50	52.27	52.50	154545
2021-04-19	52.50	52.50	52.18	52.33	244967
2021-04-20	52.10	52.10	51.50	51.61	264135
2021-04-21	51.60	52.20	51.60	52.18	159703
2021-04-22	52.29	52.31	51.83	51.95	276636
2021-04-23	52.33	52.68	52.28	52.61	184477
2021-04-26	52.77	52.90	52.69	52.90	233966
2021-04-27	52.53	52.67	52.50	52.67	173844
2021-04-28	52.67	53.06	52.67	53.00	115350
2021-04-29	53.13	53.17	52.70	52.98	258368
2021-04-30	52.39	52.44	51.93	52.04	263853
2021-05-03	52.02	52.37	52.02	52.30	295216
2021-05-04	52.16	52.19	51.67	52.04	205669
2021-05-05	52.38	52.66	52.31	52.51	141960
2021-05-06	52.54	52.84	52.40	52.84	149368
2021-05-07	52.99	53.44	52.92	53.39	198617
2021-05-10	53.87	53.91	53.41	53.46	223873
2021-05-11	52.56	52.87	52.37	52.75	340661
2021-05-12	52.46	52.67	51.80	51.87	495403
2021-05-13	51.68	52.16	51.68	52.03	204288
2021-05-14	52.32	52.62	52.30	52.58	293330
2021-05-17	52.18	52.51	52.12	52.51	437070
2021-05-18	52.85	52.85	52.52	52.57	228341
2021-05-19	51.71	52.14	51.39	51.96	7544466
2021-05-20	52.50	52.78	52.44	52.75	437151
2021-05-21	52.67	52.67	52.34	52.50	271266
2021-05-24	52.57	52.82	52.57	52.69	216942
2021-05-25	53.21	53.24	52.94	52.94	670972
2021-05-26	53.14	53.27	53.10	53.26	194061
2021-05-27	53.38	53.55	53.36	53.44	354801
2021-05-28	53.54	53.70	53.51	53.54	144356
2021-06-01	53.62	53.69	53.47	53.54	214286
2021-06-02	53.60	53.76	53.55	53.74	155405
2021-06-03	53.32	53.40	53.18	53.33	238840
2021-06-04	53.79	53.97	53.75	53.97	173155
2021-06-07	53.79	53.85	53.70	53.79	100274
2021-06-08	53.91	53.95	53.70	53.90	162615
2021-06-09	53.70	53.72	53.47	52.91	154393
2021-06-10	53.15	53.29	53.04	53.16	277974
2021-06-11	53.20	53.20	52.97	53.19	152326
2021-06-14	53.18	53.31	53.08	53.31	158655
2021-06-15	53.10	53.15	52.81	52.96	8991864
2021-06-16	53.10	53.18	52.53	52.63	306328
2021-06-17	52.53	52.69	52.15	52.46	578580
2021-06-18	51.69	51.80	51.51	51.56	314819
2021-06-21	51.63	52.08	51.52	52.02	286702
2021-06-22	51.64	52.03	51.55	51.96	296631
2021-06-23	51.92	52.00	51.72	51.85	433270
2021-06-24	52.03	52.17	51.97	52.14	206262
2021-06-25	52.25	52.27	52.09	52.27	185732
2021-06-28	52.06	52.12	51.82	51.87	490352
2021-06-29	51.90	51.93	51.77	51.89	246264
2021-06-30	51.51	51.71	51.51	51.71	682424
2021-07-01	51.50	51.57	51.24	51.56	580476
2021-07-02	51.47	51.80	51.46	51.77	201326
2021-07-06	51.71	51.71	51.16	51.33	689405
2021-07-07	51.84	51.94	51.56	51.86	445430
2021-07-08	50.88	51.13	50.71	51.05	486386
2021-07-09	51.26	51.72	51.21	51.66	389326
2021-07-12	51.61	51.81	51.54	51.81	408160
2021-07-13	51.70	51.82	51.56	51.67	365919
2021-07-14	51.89	51.89	51.62	51.65	202081
2021-07-15	51.36	51.47	51.17	51.37	448854
2021-07-16	51.59	51.63	51.11	51.23	350551
2021-07-19	50.44	50.47	49.95	50.24	514825
2021-07-20	50.15	50.74	50.04	50.69	272775
2021-07-21	50.85	51.36	50.85	51.33	239755
2021-07-22	51.58	51.61	51.29	51.46	184191
2021-07-23	51.48	51.53	51.32	51.44	251401
2021-07-26	51.12	51.38	51.11	51.38	473086
2021-07-27	50.85	50.86	50.50	50.85	653340
2021-07-28	50.70	50.95	50.56	50.81	321037
2021-07-29	51.35	51.45	51.25	51.26	411926
2021-07-30	51.04	51.28	50.94	51.06	371235
2021-08-02	51.49	51.61	51.20	51.30	289397
2021-08-03	51.41	51.68	51.25	51.68	338198
2021-08-04	51.72	51.84	51.54	51.54	381916
2021-08-05	51.76	51.87	51.71	51.81	228771
2021-08-06	51.82	51.86	51.63	51.69	167084
2021-08-09	51.76	51.76	51.62	51.67	166789
2021-08-10	51.69	51.85	51.66	51.81	265158
2021-08-11	52.08	52.10	51.88	52.06	187080
2021-08-12	51.74	51.81	51.66	51.75	138610
2021-08-13	52.02	52.14	51.96	52.10	196544
2021-08-16	51.74	51.92	51.60	51.92	225948
2021-08-17	50.96	51.01	50.64	50.92	370143
2021-08-18	50.82	51.02	50.64	50.71	298090
2021-08-19	50.22	50.50	50.10	50.33	260358
2021-08-20	50.08	50.43	50.04	50.43	308451
2021-08-23	50.49	50.81	50.49	50.76	165794
2021-08-24	50.88	51.09	50.82	51.00	223281
2021-08-25	51.04	51.18	50.95	51.14	224626
2021-08-26	50.85	50.90	50.65	50.72	263848
2021-08-27	50.82	51.30	50.70	51.30	185925
2021-08-30	51.20	51.31	51.15	51.26	126195
2021-08-31	51.19	51.23	51.06	51.12	212187
2021-09-01	51.46	51.69	51.46	51.59	311758
2021-09-02	51.73	51.88	51.73	51.75	226686
2021-09-03	51.78	52.02	51.77	51.92	249855
2021-09-07	52.02	52.07	51.88	51.91	253199
2021-09-08	51.81	51.90	51.56	51.57	322002
2021-09-09	51.30	51.43	51.12	51.26	260138
2021-09-10	51.61	51.61	51.08	51.13	232311
2021-09-13	51.48	51.50	51.17	51.37	228585
2021-09-14	51.23	51.23	50.75	50.87	279990
2021-09-15	50.64	50.92	50.55	50.92	261320
2021-09-16	50.42	50.52	50.25	50.49	479185
2021-09-17	50.05	50.14	49.71	49.79	275520
2021-09-20	48.43	48.64	48.06	48.46	376100
2021-09-21	49.27	49.42	49.06	49.14	274588
2021-09-22	49.49	49.97	49.48	49.59	219642
2021-09-23	49.77	50.13	49.75	50.06	202201
2021-09-24	49.21	49.35	49.17	49.28	195199
2021-09-27	49.43	49.60	49.33	49.56	296168
2021-09-28	48.81	48.81	48.30	48.50	494213
2021-09-29	48.70	48.80	48.49	48.60	229038
2021-09-30	49.01	49.15	48.69	48.79	376775
2021-10-01	48.83	49.06	48.55	48.94	338159
2021-10-04	49.27	49.35	48.79	48.94	268553
2021-10-05	49.27	49.60	49.21	49.40	574454
2021-10-06	48.80	49.28	48.67	49.28	513160
2021-10-07	49.49	49.83	49.49	49.74	187649
2021-10-08	49.90	49.94	49.74	49.83	180487
2021-10-11	49.77	50.05	49.62	49.62	234128
2021-10-12	49.77	49.95	49.67	49.79	123339
2021-10-13	49.93	50.19	49.77	50.14	181109
2021-10-14	50.41	50.57	50.39	50.48	218988
2021-10-15	50.63	50.83	50.53	50.80	339855
2021-10-18	50.41	50.71	50.41	50.62	248628
2021-10-19	51.17	51.42	51.14	51.29	159346
2021-10-20	51.54	51.80	51.52	51.78	160456
2021-10-21	51.31	51.40	51.15	51.23	666689
2021-10-22	51.43	51.61	51.23	51.43	237664
2021-10-25	51.67	51.81	51.54	51.68	423960
2021-10-26	51.79	51.83	51.52	51.58	392093
2021-10-27	51.61	51.65	51.37	51.41	196036
2021-10-28	51.46	51.83	51.46	51.83	169199
2021-10-29	51.13	51.32	51.05	51.26	309829
2021-11-01	51.13	51.40	51.05	51.40	238809
2021-11-02	50.93	50.99	50.85	50.93	294400
2021-11-03	50.83	51.13	50.71	51.07	280249
2021-11-04	50.90	51.01	50.75	51.01	177117
2021-11-05	51.15	51.31	51.15	51.31	304515
2021-11-08	51.44	51.52	51.31	51.45	213230
2021-11-09	51.16	51.19	50.83	50.93	322642
2021-11-10	50.88	50.94	50.40	50.50	311440
2021-11-11	50.47	50.50	50.37	50.44	168943
2021-11-12	50.48	50.65	50.41	50.65	205985
2021-11-15	50.98	50.98	50.75	50.82	211727
2021-11-16	50.73	50.76	50.58	50.62	270755
2021-11-17	50.12	50.15	49.87	49.98	338208
2021-11-18	49.95	50.02	49.70	49.99	286187
2021-11-19	49.79	49.91	49.65	49.65	284247
2021-11-22	49.74	49.95	49.62	49.67	285229
2021-11-23	49.83	50.05	49.78	50.02	293733
2021-11-24	49.66	49.93	49.63	49.88	363064
2021-11-26	48.57	48.65	48.04	48.20	518602
2021-11-29	48.46	48.47	48.16	48.33	553220
2021-11-30	48.01	48.15	47.38	47.70	1199852
2021-12-01	48.27	48.38	47.35	47.35	1194306
2021-12-02	47.67	48.15	47.64	47.97	942460
2021-12-03	47.99	48.03	47.24	47.61	1054171
2021-12-06	47.99	48.26	47.78	48.19	609567
2021-12-07	48.63	48.99	48.54	48.90	452788
2021-12-08	49.02	49.17	48.95	49.16	390815
2021-12-09	48.99	49.01	48.84	48.94	418172
2021-12-10	48.97	49.05	48.76	47.70	458113
2021-12-13	47.48	47.48	47.08	47.08	687838
2021-12-14	46.79	47.03	46.69	46.89	531294
2021-12-15	46.90	47.26	46.49	47.26	656966
2021-12-16	47.28	47.35	46.92	47.13	813031
2021-12-17	46.83	46.88	46.50	46.54	778234
2021-12-20	46.42	46.56	46.24	46.54	806600
2021-12-21	46.77	47.17	46.73	47.17	537733
2021-12-22	47.14	47.64	47.09	47.61	450880
2021-12-23	47.55	47.93	47.55	47.90	388275
2021-12-27	47.79	48.18	47.78	48.14	158241
2021-12-28	48.26	48.35	48.12	48.17	393652
2021-12-29	48.23	48.41	48.19	48.02	287056
2021-12-30	48.11	48.21	47.98	47.98	327294
2021-12-31	47.72	47.95	47.64	47.76	234295
2022-01-03	47.60	47.89	47.47	47.88	282244
2022-01-04	48.36	48.58	48.31	48.33	391670
2022-01-05	48.25	48.30	47.65	47.70	393148
2022-01-06	47.27	47.45	47.03	47.21	465009
2022-01-07	47.43	47.64	47.28	47.58	305899
2022-01-10	47.21	47.37	46.84	47.36	354671
2022-01-11	47.27	47.85	47.11	47.85	281112
2022-01-12	48.16	48.40	48.05	48.38	231753
2022-01-13	48.53	48.60	48.06	48.08	334678
2022-01-14	47.88	48.14	47.73	47.97	368859
2022-01-18	47.39	47.49	47.17	47.29	470331
2022-01-19	47.74	47.84	47.47	47.60	385704
2022-01-20	48.08	48.35	47.57	47.59	422419
2022-01-21	47.31	47.43	46.71	46.71	547589
2022-01-24	46.04	46.45	45.25	46.45	621991
2022-01-25	45.91	46.58	45.63	46.37	760739
2022-01-26	46.57	46.62	45.60	45.88	540657
2022-01-27	45.67	45.83	45.06	45.17	710282
2022-01-28	44.78	45.06	44.40	45.03	576494
2022-01-31	45.04	45.57	44.99	45.57	515884
2022-02-01	45.71	46.07	45.47	46.05	444471
2022-02-02	46.24	46.30	45.99	46.22	379583
2022-02-03	46.08	46.28	45.85	45.93	547370
2022-02-04	46.06	46.38	45.83	46.19	395944
2022-02-07	46.47	46.77	46.41	46.54	242479
2022-02-08	46.97	47.35	46.91	47.26	269449
2022-02-09	47.85	48.02	47.76	47.99	298140
2022-02-10	47.61	48.36	47.47	47.58	264178
2022-02-11	47.69	47.89	47.04	47.08	604878
2022-02-14	47.25	47.29	46.79	47.08	446077
2022-02-15	47.34	47.74	47.31	47.72	440220
2022-02-16	47.79	48.25	47.70	48.22	338004
2022-02-17	48.05	48.11	47.72	47.79	347193
2022-02-18	47.72	47.76	47.35	47.48	440918
2022-02-22	47.44	47.64	47.07	47.25	406482
2022-02-23	47.57	47.59	46.80	46.90	412769
2022-02-24	45.66	46.46	45.39	46.44	670730
2022-02-25	46.37	47.09	46.24	47.09	507233
2022-02-28	46.34	46.81	46.29	46.64	641826
2022-03-01	46.32	46.48	45.74	46.03	662192
2022-03-02	46.50	46.88	46.34	46.80	471876
2022-03-03	46.80	46.89	46.22	46.36	613674
2022-03-04	46.20	46.64	45.93	46.52	601748
2022-03-07	46.12	46.14	45.42	45.52	329219
2022-03-08	45.30	45.66	44.80	44.96	975912
2022-03-09	45.87	45.99	45.65	45.84	519167
2022-03-10	45.98	46.30	45.83	46.19	328453
2022-03-11	46.43	46.43	45.72	45.81	442200
2022-03-14	45.85	46.11	45.17	45.34	459596
2022-03-15	45.16	45.57	45.09	45.52	572485
2022-03-16	46.71	47.55	46.36	47.55	1238139
2022-03-17	47.41	48.03	47.41	47.90	729196
2022-03-18	47.91	48.77	47.91	48.77	936123
2022-03-21	48.54	48.71	48.27	48.55	780437
2022-03-22	48.81	49.01	48.76	49.00	1005859
2022-03-23	48.63	49.07	48.62	48.79	727687
2022-03-24	49.18	49.47	49.05	49.43	500836
2022-03-25	49.22	49.47	49.12	49.47	1042341
2022-03-28	49.09	49.30	48.90	49.30	734417
2022-03-29	49.72	49.95	49.47	49.95	478247
2022-03-30	50.01	50.27	49.81	49.95	497673
2022-03-31	49.65	49.72	49.22	49.22	751137
2022-04-01	49.72	49.84	49.49	49.84	747229
2022-04-04	49.84	50.27	49.81	50.24	462269
2022-04-05	50.39	50.57	49.76	49.86	507685
2022-04-06	49.62	49.72	49.18	49.43	495381
2022-04-07	49.29	49.43	48.93	49.34	373113
2022-04-08	49.23	49.54	49.14	49.39	218846
2022-04-11	48.85	48.96	48.65	48.70	281618
2022-04-12	49.02	49.15	48.60	48.68	333560
2022-04-13	48.51	49.01	48.46	48.95	603647
2022-04-14	49.03	49.06	48.74	48.78	652131
2022-04-18	48.33	48.72	48.28	48.48	459963
2022-04-19	48.44	48.98	48.37	48.98	517755
2022-04-20	49.12	49.23	48.96	49.10	279506
2022-04-21	49.19	49.22	48.22	48.28	540398
2022-04-22	47.83	47.84	46.97	46.97	359386
2022-04-25	46.08	46.45	45.71	46.37	971167
2022-04-26	46.13	46.18	45.54	45.54	1191588
2022-04-27	45.83	46.23	45.67	45.95	530695
2022-04-28	46.22	46.59	45.84	46.51	491379
2022-04-29	46.75	47.03	45.90	45.94	581822
2022-05-02	45.81	46.01	45.40	45.89	790953
2022-05-03	46.23	46.50	46.16	46.33	694205
2022-05-04	46.28	47.27	45.91	47.18	1359098
2022-05-05	46.59	46.60	45.27	45.61	841134
2022-05-06	45.14	45.22	44.63	44.96	821997
2022-05-09	44.44	44.44	43.53	43.67	843911
2022-05-10	44.44	44.44	43.39	43.65	626895
2022-05-11	44.21	44.47	43.44	43.45	931851
2022-05-12	43.12	43.26	42.53	42.94	1142679
2022-05-13	43.75	44.36	43.73	44.30	757928
2022-05-16	44.23	44.66	44.13	44.40	481774
2022-05-17	45.14	45.28	44.90	45.24	559030
2022-05-18	45.03	45.11	44.20	44.32	718361
2022-05-19	44.42	45.10	44.37	44.88	769091
2022-05-20	45.48	45.58	44.74	45.30	582941
2022-05-23	45.46	45.74	45.35	45.65	351902
2022-05-24	45.27	45.44	44.88	45.36	493361
2022-05-25	45.09	45.60	45.07	45.44	332940
2022-05-26	45.33	45.78	45.25	45.68	425796
2022-05-27	46.29	46.63	46.15	46.63	499226
2022-05-31	46.40	46.56	46.21	46.29	423537
2022-06-01	46.90	46.94	46.12	46.31	405336
2022-06-02	46.52	47.22	46.42	47.22	495048
2022-06-03	46.79	46.86	46.47	46.58	312216
2022-06-06	46.92	47.06	46.59	46.68	356828
2022-06-07	46.01	46.74	45.99	46.69	285579
2022-06-08	46.26	46.40	46.01	44.91	242792
2022-06-09	44.46	44.50	43.80	43.80	586024
2022-06-10	43.17	43.17	42.60	42.86	483651
2022-06-13	41.80	41.98	41.30	41.42	611266
2022-06-14	41.43	41.52	40.87	41.17	542973
2022-06-15	41.37	42.08	41.07	41.87	550829
2022-06-16	40.85	41.18	40.53	40.94	482986
2022-06-17	40.78	40.97	40.30	40.54	650006
2022-06-21	41.31	41.67	41.24	41.42	436423
2022-06-22	40.87	41.27	40.77	40.98	570484
2022-06-23	41.06	41.08	40.61	40.99	536950
2022-06-24	41.41	41.98	41.35	41.96	621862
2022-06-27	42.24	42.30	41.97	42.01	620645
2022-06-28	42.65	42.80	42.00	42.00	510454
2022-06-29	42.02	42.18	41.90	41.95	1200622
2022-06-30	41.27	41.68	41.05	41.64	961301
2022-07-01	41.09	41.49	40.87	41.47	829631
2022-07-05	40.67	41.09	40.49	41.05	694039
2022-07-06	41.15	41.23	40.79	41.17	629190
2022-07-07	41.60	41.94	41.60	41.93	459407
2022-07-08	41.75	42.00	41.54	41.81	407959
2022-07-11	40.96	40.99	40.69	40.75	594538
2022-07-12	40.92	41.14	40.78	40.94	390441
2022-07-13	40.58	41.14	40.47	40.94	703698
2022-07-14	40.30	40.59	39.99	40.51	651175
2022-07-15	40.76	41.02	40.53	40.99	407700
2022-07-18	41.44	41.63	41.07	41.09	318650
2022-07-19	41.55	41.94	41.51	41.90	380056
2022-07-20	41.90	42.02	41.71	41.89	497875
2022-07-21	41.62	42.09	41.56	42.09	433558
2022-07-22	42.25	42.45	41.79	41.91	693838
2022-07-25	42.33	42.43	42.18	42.39	436086
2022-07-26	42.31	42.32	42.00	42.00	503023
2022-07-27	42.38	43.06	42.32	42.95	588281
2022-07-28	42.98	43.14	42.65	43.11	613780
2022-07-29	42.84	43.32	42.75	43.31	517632
2022-08-01	43.28	43.53	43.06	43.22	418465
2022-08-02	42.89	43.12	42.59	42.73	900620
2022-08-03	42.88	43.06	42.62	42.98	607762
2022-08-04	43.04	43.24	43.01	43.14	561786
2022-08-05	42.74	43.06	42.65	43.01	397354
2022-08-08	43.38	43.51	43.17	43.23	542705
2022-08-09	43.19	43.26	42.89	42.94	541931
2022-08-10	43.59	43.91	43.50	43.85	619405
2022-08-11	44.13	44.35	43.90	43.96	402936
2022-08-12	43.90	44.33	43.86	44.33	512045
2022-08-15	43.69	43.90	43.63	43.84	444912
2022-08-16	43.74	43.92	43.67	43.82	298662
2022-08-17	43.36	43.64	43.20	43.44	409841
2022-08-18	43.55	43.55	43.27	43.41	197062
2022-08-19	43.06	43.09	42.75	42.84	207957
2022-08-22	42.72	42.73	42.44	42.52	315406
2022-08-23	42.27	42.71	42.25	42.51	487659
2022-08-24	42.28	42.63	42.24	42.56	208388
2022-08-25	43.02	43.35	42.93	43.35	332583
2022-08-26	43.67	43.71	42.58	42.61	489314
2022-08-29	42.42	42.62	42.31	42.44	286439
2022-08-30	42.55	42.55	41.81	41.91	332280
2022-08-31	42.11	42.21	41.73	41.73	488422
2022-09-01	41.56	41.57	41.14	41.49	427016
2022-09-02	41.80	41.95	41.23	41.38	433378
2022-09-06	41.15	41.24	40.82	40.86	794111
2022-09-07	40.41	40.98	40.40	40.98	364461
2022-09-08	40.82	41.21	40.73	41.19	375941
2022-09-09	41.98	42.34	41.96	42.28	328094
2022-09-12	42.65	42.85	42.59	42.74	393866
2022-09-13	41.84	42.04	41.12	41.16	833604
2022-09-14	41.11	41.24	40.88	41.09	789198
2022-09-15	40.95	41.26	40.71	40.75	335713
2022-09-16	40.54	40.74	40.43	40.65	546474
2022-09-19	40.30	40.96	40.29	40.93	449128
2022-09-20	40.70	40.77	40.41	40.61	514531
2022-09-21	40.46	40.71	39.90	39.93	846323
2022-09-22	39.87	39.94	39.62	39.73	354654
2022-09-23	38.90	38.92	38.30	38.56	623329
2022-09-26	38.47	38.76	38.08	38.27	722729
2022-09-27	38.26	38.44	37.67	37.88	797629
2022-09-28	37.76	38.63	37.66	38.55	1025001
2022-09-29	38.12	38.14	37.69	38.09	462107
2022-09-30	37.80	38.09	37.52	37.52	1020083
2022-10-03	38.01	38.53	37.88	38.38	1046510
2022-10-04	39.01	39.54	38.94	39.49	850962
2022-10-05	39.28	39.76	39.08	39.57	588016
2022-10-06	39.24	39.48	39.01	39.10	603320
2022-10-07	38.88	38.96	38.41	38.55	736455
2022-10-10	38.23	38.25	37.85	38.06	522402
2022-10-11	37.75	38.12	37.43	37.60	487543
2022-10-12	37.42	37.67	37.30	37.50	417548
2022-10-13	36.63	38.15	36.62	38.03	1032985
2022-10-14	38.03	38.09	37.07	37.10	507035
2022-10-17	37.63	38.02	37.63	37.81	702624
2022-10-18	38.25	38.29	37.57	37.92	482837
2022-10-19	37.64	37.84	37.38	37.57	615850
2022-10-20	37.74	38.24	37.49	37.55	513323
2022-10-21	37.15	38.14	37.02	38.14	642367
2022-10-24	37.23	37.41	36.94	37.37	739939
2022-10-25	37.41	37.91	37.41	37.88	407375
2022-10-26	38.00	38.60	37.97	38.34	603770
2022-10-27	38.25	38.52	38.05	38.07	430336
2022-10-28	37.81	38.08	37.70	38.06	677026
2022-10-31	37.65	37.97	37.65	37.93	783794
2022-11-01	39.09	39.09	38.50	38.62	1043851
2022-11-02	38.85	39.27	38.16	38.16	736989
2022-11-03	37.45	37.90	37.41	37.69	518205
2022-11-04	39.39	39.59	39.00	39.53	686308
2022-11-07	39.71	39.71	39.42	39.60	703747
2022-11-08	39.83	40.23	39.62	39.88	487432
2022-11-09	39.56	39.77	39.11	39.13	684492
2022-11-10	40.59	41.20	40.37	41.16	1234506
2022-11-11	41.94	42.43	41.83	42.34	683720
2022-11-14	42.26	42.47	42.10	42.10	551569
2022-11-15	42.97	43.19	42.62	42.89	823700
2022-11-16	42.76	42.87	42.49	42.57	1032136
2022-11-17	42.12	42.73	42.12	42.73	406009
2022-11-18	42.74	42.74	42.46	42.60	668268
2022-11-21	42.09	42.13	41.84	42.08	504747
2022-11-22	42.21	42.54	42.15	42.50	502875
2022-11-23	42.46	42.93	42.46	42.88	754417
2022-11-25	42.83	42.99	42.80	42.88	376380
2022-11-28	42.49	42.81	42.30	42.30	685561
2022-11-29	42.93	43.18	42.83	42.93	624065
2022-11-30	43.53	44.18	43.23	44.05	1043858
2022-12-01	44.48	44.57	44.15	44.34	557587
2022-12-02	43.79	44.38	43.75	44.27	419240
2022-12-05	44.28	44.36	43.58	43.66	959036
2022-12-06	44.00	44.06	43.53	43.66	519169
2022-12-07	43.42	43.58	43.25	43.40	408547
2022-12-08	43.77	44.00	43.64	43.99	600043
2022-12-09	44.13	44.39	44.00	44.00	450414
2022-12-12	43.94	44.09	43.79	43.38	324478
2022-12-13	44.71	44.81	44.03	44.10	1129065
2022-12-14	43.93	44.16	43.54	43.85	433511
2022-12-15	43.39	43.41	42.68	42.76	646936
2022-12-16	42.67	42.79	42.41	42.56	405006
2022-12-19	42.84	42.84	42.38	42.49	412144
2022-12-20	42.24	42.55	42.24	42.30	355173
2022-12-21	42.70	42.97	42.59	42.89	470549
2022-12-22	42.60	42.62	42.01	42.33	352108
2022-12-23	42.58	42.86	42.52	42.86	457936
2022-12-27	42.97	43.36	42.91	43.19	572468
2022-12-28	43.23	43.27	42.54	42.54	512124
2022-12-29	42.77	43.13	42.73	43.05	421180
2022-12-30	42.81	42.98	42.63	42.79	749843
2023-01-03	42.56	42.89	42.44	42.67	410250
2023-01-04	43.71	43.86	43.44	43.76	538489
2023-01-05	43.37	43.45	43.18	43.25	242111
2023-01-06	43.57	44.42	43.28	44.39	1300801
2023-01-09	44.58	44.75	44.29	44.29	1037694
2023-01-10	44.21	44.39	44.02	44.37	307070
2023-01-11	44.51	44.76	44.43	44.72	498551
2023-01-12	45.21	45.54	44.72	45.48	303178
2023-01-13	45.18	45.75	45.18	45.73	207351
2023-01-17	45.67	45.83	45.62	45.69	554855
2023-01-18	46.22	46.27	45.39	45.39	513972
2023-01-19	45.57	45.83	45.41	45.66	3597306
2023-01-20	45.90	46.32	45.71	46.30	546929
2023-01-23	46.23	46.77	46.20	46.69	652399
2023-01-24	46.49	46.80	46.36	46.72	496407
2023-01-25	46.74	47.17	46.59	47.16	614964
2023-01-26	47.40	47.48	47.06	47.48	1394777
2023-01-27	47.23	47.39	47.07	47.30	355880
2023-01-30	46.98	47.18	46.83	46.83	777727
2023-01-31	46.66	46.96	46.50	46.92	802047
2023-02-01	46.89	47.60	46.58	47.38	668027
2023-02-02	47.32	47.33	46.80	47.00	539477
2023-02-03	46.56	46.83	46.33	46.39	464114
2023-02-06	45.95	46.08	45.68	45.97	265219
2023-02-07	45.70	46.39	45.58	46.24	542918
2023-02-08	46.21	46.27	45.89	45.95	329737
2023-02-09	46.66	46.67	45.91	46.04	244993
2023-02-10	45.83	45.85	45.54	45.69	338178
2023-02-13	45.69	46.04	45.66	46.03	578257
2023-02-14	45.66	46.15	45.50	45.93	264741
2023-02-15	44.78	45.12	44.69	45.11	294027
2023-02-16	44.87	45.37	44.76	45.04	305402
2023-02-17	44.57	44.79	44.46	44.73	196326
2023-02-21	44.49	44.67	44.30	44.30	617814
2023-02-22	44.40	44.44	44.07	44.21	195388
2023-02-23	44.09	44.16	43.62	43.97	246121
2023-02-24	43.25	43.35	43.09	43.31	498698
2023-02-27	43.50	43.67	43.40	43.58	457412
2023-02-28	43.40	43.61	43.32	43.42	546266
2023-03-01	43.86	43.97	43.70	43.87	429958
2023-03-02	43.66	44.06	43.63	44.05	318720
2023-03-03	44.22	44.50	44.04	44.44	145466
2023-03-06	44.25	44.37	44.15	44.23	174934
2023-03-07	44.06	44.11	43.48	43.53	321629
2023-03-08	43.59	43.87	43.55	43.72	285644
2023-03-09	43.81	43.94	43.15	43.18	319129
2023-03-10	42.86	42.99	42.33	42.40	793787
2023-03-13	42.09	42.60	42.00	42.26	1070467
2023-03-14	42.68	42.87	42.50	42.85	646377
2023-03-15	41.84	42.01	41.39	41.85	775556
2023-03-16	41.56	42.30	41.49	42.29	689002
2023-03-17	42.31	42.33	41.97	42.08	331087
2023-03-20	42.17	42.45	42.11	42.36	296893
2023-03-21	42.52	42.60	42.30	42.51	197184
2023-03-22	42.86	43.36	42.52	42.52	272466
2023-03-23	42.86	43.14	42.35	42.49	380191
2023-03-24	42.34	42.50	42.13	42.45	1043526
2023-03-27	42.59	42.66	42.39	42.62	243190
2023-03-28	42.91	43.03	42.83	42.95	344507
2023-03-29	43.26	43.42	43.20	43.32	322890
2023-03-30	43.82	43.82	43.63	43.72	297168
2023-03-31	43.81	43.97	43.77	43.79	479399
2023-04-03	44.30	44.53	44.25	44.53	629062
2023-04-04	44.31	44.47	44.17	44.30	337599
2023-04-05	44.20	44.27	43.91	44.10	455287
2023-04-06	43.89	44.34	43.81	44.23	308218
2023-04-10	43.86	44.17	43.78	44.14	198465
2023-04-11	44.37	44.45	44.31	44.39	226287
2023-04-12	44.69	44.75	44.38	44.40	363553
2023-04-13	44.69	45.02	44.69	44.93	192600
2023-04-14	44.81	44.90	44.38	44.51	221086
2023-04-17	44.57	44.68	44.44	44.64	418186
2023-04-18	44.77	44.79	44.63	44.76	158780
2023-04-19	44.55	44.65	44.53	44.61	175778
2023-04-20	44.54	44.78	44.43	44.51	191852
2023-04-21	44.29	44.29	44.00	44.19	891088
2023-04-24	44.10	44.23	44.06	44.23	430338
2023-04-25	43.86	43.86	43.39	43.39	662819
2023-04-26	43.75	43.76	43.46	43.49	356567
2023-04-27	43.68	44.05	43.56	44.05	309529
2023-04-28	43.75	44.16	43.72	44.13	689972
2023-05-01	44.28	44.35	44.05	44.11	322006
2023-05-02	43.78	43.82	43.35	43.55	723888
2023-05-03	43.44	43.73	43.34	43.34	549661
2023-05-04	43.45	43.60	43.34	43.51	340073
2023-05-05	43.79	44.38	43.77	44.30	318734
2023-05-08	44.49	44.53	44.29	44.39	317840
2023-05-09	43.89	44.10	43.86	43.98	296236
2023-05-10	44.37	44.37	43.79	44.14	275959
2023-05-11	43.70	43.75	43.44	43.75	293576
2023-05-12	43.63	43.63	43.19	43.39	408513
2023-05-15	43.81	44.07	43.72	44.02	115938
2023-05-16	43.53	43.59	43.14	43.16	475043
2023-05-17	43.20	43.28	42.93	43.27	410206
2023-05-18	43.00	43.08	42.79	43.08	293418
2023-05-19	43.38	43.48	43.25	43.37	423087
2023-05-22	43.38	43.51	43.30	43.39	260967
2023-05-23	43.08	43.15	42.84	42.87	321072
2023-05-24	42.46	42.46	42.13	42.20	309151
2023-05-25	41.95	41.95	41.58	41.79	179921
2023-05-26	42.11	42.38	42.06	42.34	216802
2023-05-30	42.13	42.17	41.70	41.87	257916
2023-05-31	41.19	41.36	41.00	41.32	480813
2023-06-01	41.52	42.07	41.50	42.03	498971
2023-06-02	42.66	42.84	42.57	42.80	396604
2023-06-05	42.77	42.81	42.57	42.80	322028
2023-06-06	42.55	42.91	42.45	42.10	158496
2023-06-07	41.94	42.11	41.64	41.67	665391
2023-06-08	41.98	42.26	41.94	42.26	189549
2023-06-09	42.26	42.36	42.13	42.14	347815
2023-06-12	42.32	42.38	42.16	42.34	210259
2023-06-13	42.84	42.91	42.71	42.77	220081
2023-06-14	43.00	43.19	42.71	42.97	317395
2023-06-15	43.04	43.53	43.03	43.48	205195
2023-06-16	43.98	43.98	43.60	43.60	390959
2023-06-20	43.51	43.57	43.24	43.32	508719
2023-06-21	43.07	43.34	42.99	43.19	938422
2023-06-22	42.48	42.63	42.44	42.56	566152
2023-06-23	41.53	41.67	41.46	41.59	624148
2023-06-26	41.52	41.72	41.46	41.61	342220
2023-06-27	41.91	42.09	41.77	42.02	494957
2023-06-28	41.78	41.94	41.71	41.83	441904
2023-06-29	41.75	41.95	41.66	41.91	219102
2023-06-30	42.10	42.31	42.09	42.24	254981
2023-07-03	42.45	42.55	42.37	42.45	166210
2023-07-05	42.31	42.33	42.13	42.13	203436
2023-07-06	41.28	41.29	40.90	41.09	324540
2023-07-07	40.95	41.51	40.95	41.36	314236
2023-07-10	40.95	41.30	40.95	41.25	339761
2023-07-11	41.45	41.79	41.40	41.75	269454
2023-07-12	42.37	42.67	42.37	42.61	497444
2023-07-13	43.45	43.77	43.42	43.73	293618
2023-07-14	43.74	43.74	43.45	43.50	551265
2023-07-17	43.12	43.36	43.08	43.33	173846
2023-07-18	43.14	43.47	43.13	43.32	289653
2023-07-19	43.26	43.38	43.14	43.22	240630
2023-07-20	43.32	43.47	43.16	43.20	231603
2023-07-21	43.19	43.24	43.08	43.10	124637
2023-07-24	42.86	43.29	42.79	43.18	201414
2023-07-25	43.35	43.51	43.30	43.45	177448
2023-07-26	43.48	43.91	43.43	43.74	461825
2023-07-27	44.14	44.14	43.40	43.46	533498
2023-07-28	43.63	43.82	43.55	43.61	457117
2023-07-31	43.84	44.06	43.80	43.94	271923
2023-08-01	43.37	43.44	43.18	43.22	257577
2023-08-02	42.54	42.58	42.16	42.21	191183
2023-08-03	42.12	42.49	42.11	42.29	268123
2023-08-04	42.44	42.73	42.20	42.20	337349
2023-08-07	42.39	42.41	42.13	42.36	186349
2023-08-08	41.75	41.99	41.57	41.97	493835
2023-08-09	42.13	42.16	41.84	41.97	495047
2023-08-10	42.37	42.60	42.01	42.03	276170
2023-08-11	41.69	41.83	41.54	41.64	360142
2023-08-14	41.16	41.42	41.00	41.36	345531
2023-08-15	41.10	41.10	40.62	40.71	257204
2023-08-16	40.36	40.61	40.18	40.20	659886
2023-08-17	40.42	40.45	39.92	39.98	332832
2023-08-18	39.67	39.96	39.63	39.88	419146
2023-08-21	39.74	39.82	39.52	39.80	364491
2023-08-22	39.85	39.85	39.54	39.59	707717
2023-08-23	39.91	40.34	39.85	40.28	246410
2023-08-24	40.10	40.13	39.70	39.70	646288
2023-08-25	39.98	40.10	39.60	39.91	222747
2023-08-28	40.24	40.41	40.21	40.37	259885
2023-08-29	40.50	41.14	40.42	41.10	274051
2023-08-30	41.35	41.50	41.21	41.28	173208
2023-08-31	41.34	41.39	41.06	41.18	338848
2023-09-01	41.53	41.54	41.17	41.33	318320
2023-09-05	41.06	41.06	40.86	40.89	503607
2023-09-06	40.72	40.86	40.49	40.61	609860
2023-09-07	40.35	40.45	40.19	40.32	367353
2023-09-08	40.30	40.38	40.18	40.22	249277
2023-09-11	40.79	40.80	40.56	40.60	241956
2023-09-12	40.48	40.73	40.46	40.58	335754
2023-09-13	40.51	40.60	40.38	40.44	186837
2023-09-14	40.85	41.07	40.78	41.03	141561
2023-09-15	41.08	41.18	40.87	40.91	191175
2023-09-18	40.73	40.80	40.58	40.73	338229
2023-09-19	40.83	40.86	40.60	40.66	135092
2023-09-20	40.84	41.07	40.51	40.52	186217
2023-09-21	39.75	39.77	39.43	39.46	247994
2023-09-22	40.21	40.27	39.93	39.98	336607
2023-09-25	39.65	39.92	39.64	39.88	266122
2023-09-26	39.58	39.73	39.34	39.38	261720
2023-09-27	39.58	39.58	39.08	39.31	372289
2023-09-28	39.47	39.91	39.39	39.83	254692
2023-09-29	40.32	40.32	39.69	39.78	320048
2023-10-02	39.46	39.49	39.01	39.09	848356
2023-10-03	38.82	38.96	38.55	38.71	880167
2023-10-04	38.86	38.86	38.49	38.80	1167424
2023-10-05	38.93	39.22	38.86	39.18	440208
2023-10-06	39.18	39.90	39.05	39.80	576368
2023-10-09	39.36	39.80	39.34	39.73	259846
2023-10-10	39.98	40.35	39.97	40.28	373568
2023-10-11	40.37	40.46	40.05	40.30	466296
2023-10-12	40.18	40.21	39.48	39.63	300996
2023-10-13	39.56	39.69	39.25	39.36	708503
2023-10-16	39.54	39.88	39.43	39.88	403526
2023-10-17	39.57	40.11	39.52	39.97	172789
2023-10-18	39.67	39.68	39.23	39.30	402691
2023-10-19	38.93	39.20	38.74	38.83	564133
2023-10-20	38.57	38.60	38.27	38.29	265232
2023-10-23	38.20	38.61	38.07	38.39	345222
2023-10-24	38.74	38.96	38.68	38.93	417019
2023-10-25	38.50	38.67	38.34	38.39	330021
2023-10-26	38.38	38.42	38.09	38.27	311467
2023-10-27	38.50	38.52	38.05	38.16	429290
2023-10-30	38.68	38.76	38.45	38.65	466406
2023-10-31	38.34	38.46	38.21	38.45	572480
2023-11-01	38.65	38.96	38.56	38.96	755557
2023-11-02	39.51	39.77	39.45	39.75	913859
2023-11-03	40.23	40.51	40.23	40.45	751642
2023-11-06	40.54	40.57	40.31	40.41	415162
2023-11-07	39.90	39.99	39.76	39.97	439416
2023-11-08	39.98	40.07	39.76	39.85	434387
2023-11-09	40.08	40.17	39.55	39.58	379818
2023-11-10	39.42	39.56	39.14	39.54	299207
2023-11-13	39.52	39.87	39.46	39.81	338818
2023-11-14	40.46	40.88	40.43	40.82	650527
2023-11-15	40.94	41.15	40.88	40.92	368489
2023-11-16	40.55	40.73	40.38	40.55	327510
2023-11-17	40.78	40.92	40.66	40.91	405785
2023-11-20	40.93	41.26	40.89	41.22	292863
2023-11-21	41.18	41.20	40.93	41.04	434231
2023-11-22	41.06	41.06	40.80	40.98	363073
2023-11-24	40.92	41.17	40.92	41.16	128007
2023-11-27	40.85	40.86	40.71	40.81	604526
2023-11-28	40.92	41.18	40.83	41.10	413662
2023-11-29	40.94	40.99	40.74	40.83	442592
2023-11-30	40.70	40.86	40.52	40.81	986020
2023-12-01	40.83	41.45	40.75	41.44	1305955
2023-12-04	40.84	41.07	40.75	40.83	714930
2023-12-05	40.31	40.45	40.22	40.41	889748
2023-12-06	41.00	41.09	40.60	40.62	714094
2023-12-07	40.86	40.98	40.64	40.91	284126
2023-12-08	40.85	41.17	40.83	41.04	379908
2023-12-11	40.88	41.05	40.85	41.03	293998
2023-12-12	40.96	41.10	40.81	41.06	357613
2023-12-13	41.32	42.16	41.13	42.13	532965
2023-12-14	42.57	42.99	42.52	42.81	536685
2023-12-15	42.75	42.96	42.55	42.55	326151
2023-12-18	43.04	43.04	42.75	42.82	382699
2023-12-19	43.33	43.63	43.29	42.59	422116
2023-12-20	42.57	42.65	41.93	41.93	452066
2023-12-21	42.53	42.85	42.46	42.81	513292
2023-12-22	42.95	43.09	42.75	42.96	559034
2023-12-26	43.03	43.21	42.93	43.20	349582
2023-12-27	43.27	43.44	43.20	43.42	432735
2023-12-28	43.63	43.80	43.50	43.54	576737
2023-12-29	43.32	43.61	43.30	43.41	521135
2024-01-02	43.09	43.15	42.88	42.91	1043883
2024-01-03	42.38	42.68	42.30	42.48	651524
2024-01-04	42.31	42.46	42.23	42.27	409403
2024-01-05	42.23	42.71	42.16	42.26	416143
2024-01-08	42.02	42.48	41.98	42.45	398374
2024-01-09	42.10	42.13	41.95	42.01	291871
2024-01-10	41.92	42.02	41.85	41.94	192088
2024-01-11	42.04	42.09	41.55	41.94	696493
2024-01-12	42.32	42.46	42.05	42.11	1204101
2024-01-16	41.29	41.29	40.94	41.02	389299
2024-01-17	40.36	40.48	40.22	40.47	1509965
2024-01-18	40.67	40.82	40.52	40.81	442882
2024-01-19	40.95	41.19	40.77	41.15	484391
2024-01-22	41.04	41.15	40.87	40.94	587934
2024-01-23	41.27	41.47	41.19	41.42	265025
2024-01-24	42.10	42.20	41.69	41.70	706168
2024-01-25	41.99	41.99	41.68	41.84	380138
2024-01-26	42.01	42.11	41.93	41.98	162318
2024-01-29	41.94	42.17	41.78	42.13	284516
2024-01-30	41.78	41.89	41.62	41.84	372837
2024-01-31	41.99	42.15	41.49	41.51	361419
2024-02-01	41.43	41.85	41.41	41.83	568762
2024-02-02	41.65	41.65	41.39	41.59	873225
2024-02-05	41.28	41.33	41.01	41.25	451078
2024-02-06	41.44	41.83	41.38	41.81	251940
2024-02-07	41.76	41.86	41.66	41.76	256274
2024-02-08	41.57	41.62	41.45	41.56	336880
2024-02-09	41.62	41.81	41.50	41.78	209918
2024-02-12	41.69	42.04	41.69	41.89	588720
2024-02-13	41.05	41.16	40.59	40.82	379487
2024-02-14	41.28	41.49	41.20	41.46	299655
2024-02-15	41.75	42.08	41.72	42.06	394816
2024-02-16	42.09	42.42	42.03	42.20	467454
2024-02-20	42.40	42.49	42.10	42.14	328588
2024-02-21	42.21	42.28	42.05	42.18	186497
2024-02-22	42.43	42.54	42.31	42.49	210815
2024-02-23	42.53	42.58	42.43	42.48	205938
2024-02-26	42.43	42.43	42.20	42.31	229304
2024-02-27	42.51	42.51	42.40	42.49	247084
2024-02-28	42.04	42.04	41.91	41.98	116884
2024-02-29	42.32	42.38	42.09	42.19	406763
2024-03-01	42.31	42.59	42.13	42.58	316988
2024-03-04	42.43	42.44	42.34	42.35	267051
2024-03-05	42.25	42.41	42.01	42.12	398235
2024-03-06	42.81	43.00	42.75	42.81	387059
2024-03-07	43.30	43.39	43.19	43.34	311023
2024-03-08	43.67	43.75	43.30	43.35	270139
2024-03-11	42.92	43.10	42.85	43.09	210261
2024-03-12	43.14	43.23	42.91	43.22	234078
2024-03-13	43.42	43.64	43.39	43.52	232230
2024-03-14	43.21	43.22	42.60	42.77	222580
2024-03-15	42.67	42.73	42.48	42.57	268522
2024-03-18	42.67	42.67	42.46	42.52	128596
2024-03-19	42.32	42.56	42.23	42.49	197095
2024-03-20	42.29	42.91	42.25	42.87	211464
2024-03-21	43.07	43.11	42.88	42.90	103421
2024-03-22	42.68	42.72	42.51	42.51	157878
2024-03-25	42.66	42.85	42.63	42.64	118280
2024-03-26	42.80	42.80	42.51	42.52	268331
2024-03-27	42.64	42.98	42.62	42.97	198703
2024-03-28	42.77	42.92	42.76	42.81	476027
2024-04-01	42.88	42.99	42.61	42.75	453165
2024-04-02	42.70	42.86	42.64	42.82	470669
2024-04-03	42.43	42.85	42.41	42.79	354832
2024-04-04	43.28	43.28	42.55	42.57	382068
2024-04-05	42.65	42.94	42.51	42.83	360080
2024-04-08	42.90	43.03	42.84	42.96	600069
2024-04-09	43.29	43.38	42.98	43.24	232754
2024-04-10	42.60	42.66	42.25	42.41	372542
2024-04-11	42.63	42.65	42.15	42.57	326901
2024-04-12	41.99	42.11	41.57	41.64	438783
2024-04-15	41.94	41.94	41.18	41.27	374446
2024-04-16	40.64	40.78	40.43	40.54	319789
2024-04-17	41.08	41.10	40.72	40.92	231602
2024-04-18	40.99	41.12	40.72	40.75	148551
2024-04-19	40.87	41.00	40.72	40.80	110215
2024-04-22	41.15	41.54	41.10	41.42	284929
2024-04-23	41.61	41.96	41.51	41.89	312853
2024-04-24	41.94	41.98	41.68	41.86	291546
2024-04-25	41.41	41.87	41.34	41.81	432972
2024-04-26	42.05	42.15	41.90	42.10	191251
2024-04-29	42.39	42.56	42.30	42.55	123023
2024-04-30	42.19	42.31	41.68	41.68	316026
2024-05-01	41.69	42.30	41.63	41.78	579468
2024-05-02	42.43	42.85	42.16	42.74	372029
2024-05-03	43.33	43.42	43.02	43.24	327553
2024-05-06	43.57	43.72	43.54	43.62	76350
2024-05-07	43.81	43.90	43.70	43.78	339793
2024-05-08	43.28	43.50	43.28	43.48	231141
2024-05-09	43.42	43.72	43.41	43.70	138844
2024-05-10	44.00	44.03	43.80	43.83	259784
2024-05-13	44.17	44.22	43.95	44.02	179215
2024-05-14	44.07	44.19	44.01	44.17	145025
2024-05-15	44.37	44.73	44.18	44.70	294991
2024-05-16	44.91	45.05	44.85	44.94	173005
2024-05-17	44.91	45.29	44.89	45.26	169317
2024-05-20	45.02	45.16	44.97	44.99	91841
2024-05-21	44.82	44.95	44.76	44.88	155267
2024-05-22	44.61	44.61	44.09	44.16	146871
2024-05-23	44.58	44.58	43.72	43.83	171366
2024-05-24	43.88	44.15	43.87	44.08	56228
2024-05-28	44.26	44.26	43.88	44.02	139654
2024-05-29	43.48	43.49	43.31	43.32	142995
2024-05-30	43.50	43.74	43.41	43.61	130519
2024-05-31	43.82	43.89	43.44	43.86	207887
2024-06-03	44.08	44.20	43.85	44.06	471448
2024-06-04	43.87	43.94	43.68	43.90	167081
2024-06-05	44.15	44.35	43.96	44.34	579155
2024-06-06	44.24	44.54	44.24	44.51	227554
2024-06-07	44.07	44.18	43.81	43.82	171429
2024-06-10	43.73	43.99	43.61	43.24	251458
2024-06-11	42.76	42.80	42.48	42.75	245563
2024-06-12	43.54	43.60	43.18	43.24	403588
2024-06-13	43.18	43.21	42.81	43.03	149372
2024-06-14	42.49	42.73	42.39	42.72	302086
2024-06-17	42.59	42.94	42.48	42.91	279691
2024-06-18	43.00	43.31	43.00	43.27	234712
2024-06-20	43.21	43.30	43.06	43.22	202403
2024-06-21	43.09	43.16	42.93	43.05	193945
2024-06-24	43.10	43.43	43.10	43.20	132011
2024-06-25	43.22	43.22	43.03	43.16	193934
2024-06-26	42.83	42.89	42.68	42.77	243443
2024-06-27	43.02	43.09	42.92	43.00	232745
2024-06-28	43.09	43.20	42.85	43.00	136077
2024-07-01	43.08	43.20	42.78	42.83	221975
2024-07-02	42.79	43.04	42.72	43.02	155307
2024-07-03	43.45	43.80	43.45	43.68	167328
2024-07-05	43.67	43.84	43.33	43.78	1381083
2024-07-08	43.61	43.66	43.43	43.43	174758
2024-07-09	43.54	43.67	43.43	43.60	140270
2024-07-10	43.89	44.23	43.89	44.22	291808
2024-07-11	44.61	44.76	44.52	44.52	260542
2024-07-12	45.16	45.40	45.10	45.14	377551
2024-07-15	45.17	45.21	44.81	44.84	159120
2024-07-16	44.54	44.91	44.47	44.91	726369
2024-07-17	44.73	44.94	44.59	44.59	402978
2024-07-18	44.72	44.75	44.02	44.10	194619
2024-07-19	44.06	44.11	43.83	43.87	192800
2024-07-22	43.99	44.05	43.83	44.03	269409
2024-07-23	43.80	43.93	43.76	43.79	114196
2024-07-24	43.57	43.67	43.08	43.08	204908
2024-07-25	42.76	43.33	42.74	42.90	205581
2024-07-26	43.27	43.46	43.17	43.40	565157
2024-07-29	43.36	43.36	43.03	43.22	238012
2024-07-30	43.34	43.45	43.22	43.37	390832
2024-07-31	43.79	44.07	43.67	43.83	124504
2024-08-01	43.69	43.80	42.80	43.04	629132
2024-08-02	42.74	42.81	42.09	42.48	554198
2024-08-05	40.97	41.63	40.76	41.30	1540049
2024-08-06	41.28	42.01	41.17	41.68	621258
2024-08-07	42.35	42.44	41.66	41.71	264888
2024-08-08	42.29	42.75	42.23	42.66	119076
2024-08-09	42.64	42.88	42.52	42.86	103347
2024-08-12	42.76	42.88	42.62	42.78	158137
2024-08-13	43.01	43.53	43.01	43.52	115799
2024-08-14	43.26	43.35	43.13	43.25	204949
2024-08-15	43.57	43.83	43.54	43.68	144460
2024-08-16	43.82	44.13	43.81	44.10	95323
2024-08-19	44.47	44.86	44.47	44.80	129062
2024-08-20	44.72	44.72	44.44	44.48	94746
2024-08-21	44.75	44.99	44.68	44.86	140925
2024-08-22	44.95	44.95	44.49	44.52	124820
2024-08-23	45.00	45.61	44.90	45.56	193168
2024-08-26	45.65	45.72	45.49	45.51	100713
2024-08-27	45.40	45.55	45.34	45.51	89615
2024-08-28	45.50	45.58	45.18	45.38	66460
2024-08-29	45.66	45.95	45.57	45.79	160734
2024-08-30	45.74	45.80	45.31	45.60	77330
2024-09-03	45.42	45.49	44.86	44.98	164231
2024-09-04	44.88	45.23	44.88	45.04	284282
2024-09-05	45.30	45.42	45.05	45.23	276942
2024-09-06	45.30	45.45	44.46	44.55	144509
2024-09-09	45.06	45.41	45.02	45.29	146444
2024-09-10	45.17	45.17	44.73	45.07	130389
2024-09-11	44.97	45.38	44.49	45.35	75985
2024-09-12	45.65	46.08	45.47	46.04	245621
2024-09-13	45.99	46.16	45.92	45.97	44428
2024-09-16	46.28	46.53	46.23	46.53	80897
2024-09-17	46.58	46.65	46.27	46.36	92046
2024-09-18	46.63	46.99	46.26	46.31	189159
2024-09-19	47.49	47.58	47.12	47.50	195351
2024-09-20	47.31	47.33	46.97	47.20	314461
2024-09-23	47.36	47.57	47.33	47.53	149696
2024-09-24	47.80	48.12	47.66	48.10	170863
2024-09-25	47.78	47.78	47.37	47.39	195716
2024-09-26	48.35	48.57	48.18	48.54	285356
2024-09-27	48.77	48.96	48.63	48.75	429984
2024-09-30	49.02	49.03	48.56	48.84	587000
2024-10-01	48.76	48.95	48.39	48.80	700149
2024-10-02	49.14	49.29	48.88	49.17	408002
2024-10-03	48.49	48.72	48.35	48.55	302184
2024-10-04	48.58	48.69	48.39	48.58	134434
2024-10-07	48.67	48.71	48.34	48.55	175538
2024-10-08	47.79	47.86	47.58	47.81	513773
2024-10-09	47.39	47.82	47.37	47.63	511252
2024-10-10	47.66	47.79	47.37	47.74	227223
2024-10-11	47.58	48.18	47.58	48.10	98082
2024-10-14	47.80	48.15	47.69	48.05	135904
2024-10-15	47.80	47.88	47.37	47.42	210936
2024-10-16	47.61	47.76	47.61	47.68	151089
2024-10-17	47.74	47.74	47.52	47.55	227228
2024-10-18	47.91	47.98	47.76	47.93	138266
2024-10-21	47.58	47.68	47.13	47.29	140351
2024-10-22	47.11	47.28	47.05	47.21	139966
2024-10-23	46.87	46.94	46.51	46.75	138004
2024-10-24	47.10	47.10	46.68	46.93	189565
2024-10-25	47.09	47.19	46.68	46.72	104314
2024-10-28	46.88	47.11	46.84	46.99	178871
2024-10-29	46.78	46.81	46.59	46.63	135427
2024-10-30	46.19	46.59	46.15	46.32	159295
2024-10-31	46.11	46.11	45.62	46.01	261027
2024-11-01	46.42	46.56	46.14	46.17	431077
2024-11-04	46.49	46.64	46.24	46.29	291075
2024-11-05	46.72	46.98	46.64	46.98	334105
2024-11-06	46.28	46.53	45.95	46.51	675153
2024-11-07	47.56	47.96	47.56	47.89	431488
2024-11-08	47.42	47.42	46.81	47.06	368446
2024-11-11	47.13	47.16	46.93	47.02	223975
2024-11-12	46.74	46.82	46.15	46.32	276727
2024-11-13	46.53	46.53	46.16	46.31	209759
2024-11-14	46.58	46.70	46.28	46.29	216733
2024-11-15	46.33	46.40	46.18	46.30	250056
2024-11-18	46.42	46.92	46.42	46.82	293925
2024-11-19	46.75	47.29	46.68	47.21	170970
2024-11-20	46.97	47.05	46.72	47.01	230342
2024-11-21	47.09	47.40	46.98	47.27	184252
2024-11-22	47.14	47.28	47.04	47.24	199939
2024-11-25	47.37	47.49	47.07	47.23	867565
2024-11-26	46.91	46.92	46.63	46.72	557980
2024-11-27	47.18	47.35	47.13	47.27	310469
2024-11-29	47.26	47.66	47.25	47.61	212571
2024-12-02	47.46	47.55	47.17	47.46	491355
2024-12-03	47.59	47.68	47.40	47.52	359317
2024-12-04	47.26	47.32	47.13	47.26	209060
2024-12-05	47.31	47.36	47.14	47.25	324933
2024-12-06	47.11	47.12	46.49	46.68	450851
2024-12-09	47.69	47.90	47.51	47.54	277166
2024-12-10	47.00	47.00	46.77	46.77	211386
2024-12-11	46.69	46.83	46.60	46.77	167921
2024-12-12	46.35	46.56	46.15	46.20	212985
2024-12-13	46.32	46.32	45.98	46.03	199454
2024-12-16	46.01	46.13	45.94	45.00	320284
2024-12-17	45.18	45.24	44.98	45.10	301017
2024-12-18	44.98	45.00	43.66	43.70	426164
2024-12-19	43.76	43.88	43.54	43.60	492778
2024-12-20	43.36	44.01	43.24	43.59	534174
2024-12-23	43.87	44.16	43.63	44.15	239657
2024-12-24	44.32	44.44	44.17	44.44	158544
2024-12-26	44.44	44.56	44.28	44.48	122977
2024-12-27	44.12	44.27	44.00	44.13	141436
2024-12-30	44.00	44.12	43.73	43.91	150609
2024-12-31	43.86	43.99	43.69	43.81	254627
2025-01-02	43.95	44.07	43.61	43.79	479693
2025-01-03	44.22	44.25	43.93	44.21	147215
2025-01-06	44.69	44.71	44.32	44.34	300340
2025-01-07	44.67	44.73	44.12	44.18	194852
2025-01-08	44.25	44.39	44.07	44.30	201141
2025-01-10	43.77	43.77	43.24	43.24	668197
2025-01-13	42.97	43.38	42.95	43.35	137140
2025-01-14	43.51	43.61	43.30	43.52	167543
2025-01-15	44.21	44.23	43.95	44.10	143670
2025-01-16	44.10	44.29	43.92	44.12	600189
2025-01-17	44.05	44.52	44.05	44.21	263462
2025-01-21	44.76	45.00	44.62	44.97	261458
2025-01-22	45.01	45.01	44.74	44.76	186447
2025-01-23	44.67	44.91	44.54	44.90	165233
2025-01-24	45.04	45.26	44.99	45.09	192591
2025-01-27	44.88	45.04	44.84	45.02	200302
2025-01-28	44.90	45.02	44.66	44.99	308628
2025-01-29	44.92	45.08	44.72	44.88	226112
2025-01-30	45.29	45.59	45.14	45.32	155186
2025-01-31	45.35	45.53	44.82	44.84	279452
2025-02-03	44.20	44.78	44.16	44.52	683789
2025-02-04	44.72	45.17	44.66	45.11	389417
2025-02-05	45.05	45.26	44.96	45.11	342504
2025-02-06	45.42	45.53	45.28	45.46	226481
2025-02-07	45.55	45.69	45.06	45.17	378364
2025-02-10	45.53	45.58	45.42	45.52	164217
2025-02-11	45.14	45.50	45.14	45.49	79564
2025-02-12	45.53	46.13	45.47	45.98	248370
2025-02-13	45.97	46.56	45.90	46.56	413047
2025-02-14	46.60	46.64	46.41	46.44	316732
2025-02-18	46.46	46.49	46.30	46.43	186368
2025-02-19	45.85	46.05	45.80	46.03	172824
2025-02-20	46.06	46.12	45.83	46.04	574968
2025-02-21	46.01	46.01	45.36	45.50	283349
2025-02-24	45.79	45.79	45.44	45.44	462259
2025-02-25	45.62	45.63	45.14	45.44	463924
2025-02-26	45.49	45.84	45.41	45.50	615973
2025-02-27	45.50	45.50	44.95	45.00	289962
2025-02-28	44.64	44.82	44.38	44.75	734672
2025-03-03	45.30	45.34	44.30	44.50	1836611
2025-03-04	44.54	45.17	44.12	44.71	785699
2025-03-05	45.18	45.87	45.18	45.77	584887
2025-03-06	45.56	45.85	45.31	45.33	722820
2025-03-07	44.83	45.21	44.59	45.12	274999
2025-03-10	44.63	44.73	43.89	44.23	286103
2025-03-11	44.22	44.36	43.74	44.04	618732
2025-03-12	44.13	44.24	43.81	44.16	437537
2025-03-13	43.70	43.92	43.61	43.68	241593
2025-03-14	43.91	44.36	43.89	44.33	236901
2025-03-17	44.50	45.05	44.50	44.99	227508
2025-03-18	44.60	44.60	44.25	44.38	295338
2025-03-19	44.43	44.96	44.36	44.73	185650
2025-03-20	44.21	44.54	44.17	44.40	205117
2025-03-21	44.09	44.24	43.97	44.16	192333
2025-03-24	44.38	44.59	44.37	44.51	530398
2025-03-25	44.76	44.86	44.64	44.69	209624
2025-03-26	44.87	44.97	44.43	44.55	187178
2025-03-27	44.63	44.91	44.60	44.80	168708
2025-03-28	44.70	44.71	44.20	44.25	149204
2025-03-31	43.70	44.21	43.50	44.10	174622
2025-04-01	44.36	44.71	44.15	44.60	284672
2025-04-02	44.44	44.93	44.44	44.83	155144
2025-04-03	44.29	44.40	43.72	43.78	432584
2025-04-04	41.26	41.50	39.89	40.19	1392609
2025-04-07	39.31	40.87	38.66	39.32	2847505
2025-04-08	40.73	40.73	38.44	38.85	1782820
2025-04-09	39.37	42.21	39.10	42.09	1311532
2025-04-10	41.50	41.71	40.58	41.41	1756170
2025-04-11	41.44	42.27	41.19	42.18	692512
2025-04-14	42.85	43.17	42.61	42.96	299655
2025-04-15	43.10	43.42	43.06	43.09	324862
2025-04-16	43.40	43.71	43.11	43.23	282444
2025-04-17	43.52	43.92	43.52	43.66	378687
2025-04-21	43.84	43.84	43.24	43.51	218427
2025-04-22	44.12	44.78	44.12	44.48	293444
2025-04-23	44.88	45.22	44.50	44.54	726748
2025-04-24	44.96	45.44	44.96	45.39	312490
2025-04-25	45.22	45.41	45.07	45.38	140827
2025-04-28	45.17	45.47	45.12	45.43	219267
2025-04-29	45.32	45.52	45.24	45.39	77721
2025-04-30	45.51	45.89	45.20	45.77	337339
2025-05-01	45.80	45.97	45.66	45.76	149143
2025-05-02	46.89	46.99	46.74	46.95	232958
2025-05-05	46.62	46.75	46.58	46.62	348970
2025-05-06	46.66	46.95	46.66	46.86	360054
2025-05-07	46.63	46.88	46.51	46.66	945708
2025-05-08	46.58	46.70	46.36	46.43	300868
2025-05-09	46.88	46.95	46.70	46.73	285318
2025-05-12	47.16	47.22	46.96	47.16	495452
2025-05-13	47.33	47.65	47.22	47.53	321403
2025-05-14	47.54	47.58	47.23	47.34	3561511
2025-05-15	47.74	47.89	47.57	47.87	171278
2025-05-16	47.68	47.87	47.59	47.87	209098
2025-05-19	47.67	48.09	47.67	48.09	257986
2025-05-20	47.96	48.13	47.92	48.08	274122
2025-05-21	48.05	48.28	47.70	47.71	221364
2025-05-22	47.69	47.92	47.62	47.74	881866
2025-05-23	47.57	48.20	47.57	48.05	241102
2025-05-27	48.39	48.51	48.33	48.46	278887
2025-05-28	47.99	48.13	47.96	48.01	132226
2025-05-29	48.33	48.33	47.95	48.14	138161
2025-05-30	48.16	48.35	47.94	48.26	376935
2025-06-02	48.56	48.96	48.41	48.91	228671
2025-06-03	48.76	48.94	48.67	48.94	208923
2025-06-04	49.16	49.41	49.15	49.30	203909
2025-06-05	49.58	49.60	49.32	49.36	314756
2025-06-06	49.40	49.50	49.25	49.38	131445
2025-06-09	49.57	49.78	49.49	49.58	109520
2025-06-10	49.92	50.04	49.73	49.83	136626
2025-06-11	49.87	49.98	49.66	49.67	91457
2025-06-12	49.60	49.81	49.60	49.77	147024
2025-06-13	49.27	49.57	49.19	48.39	166601
2025-06-16	48.90	49.19	48.75	48.75	204131
2025-06-17	48.74	48.84	48.26	48.31	122186
2025-06-18	48.45	48.66	48.30	48.34	165883
2025-06-20	48.30	48.30	47.80	47.83	214203
2025-06-23	47.67	48.31	47.62	48.31	139924
2025-06-24	48.75	49.04	48.67	48.89	105820
2025-06-25	48.97	49.03	48.80	48.92	146405
2025-06-26	49.33	49.57	49.27	49.45	146142
2025-06-27	49.13	49.23	48.82	49.05	895759
2025-06-30	49.09	49.38	48.98	49.37	122453
2025-07-01	49.35	49.45	49.21	49.34	374389
2025-07-02	49.30	49.65	49.20	49.62	94067
2025-07-03	49.54	49.78	49.54	49.66	655862
2025-07-07	49.08	49.23	48.77	48.87	219409

Explore More About EPP

Coins representing dividend payouts and trends

EPP Dividend History

Discover iShares MSCI Pacific'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

EPP Stock Split History

Discover iShares MSCI Pacific'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

EPP Historical Prices

Explore iShares MSCI Pacific's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics