GSK Historical Prices

Summary

Key Stock Metrics

31.72

(January 14, 2025)

52-Week Low

44.67

(August 27, 2024)

52-Week High

80.54

(January 8, 1999)

All-Time High

38.58

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	20.48	20.61	20.22	20.48	3905152
1993-09-16	20.35	20.61	20.22	20.35	713280
1993-09-17	20.61	20.88	20.48	20.61	1277184
1993-09-20	21.54	21.67	20.88	21.14	2369216
1993-09-21	21.01	21.14	20.48	20.75	1633856
1993-09-22	21.01	21.14	20.61	20.75	1341440
1993-09-23	21.01	21.54	20.88	21.27	1936960
1993-09-24	20.88	20.88	20.22	20.35	1094400
1993-09-27	20.61	20.75	20.35	20.61	1044608
1993-09-28	20.35	20.48	19.95	20.09	640576
1993-09-29	19.82	20.09	19.69	19.82	657408
1993-09-30	19.82	20.22	19.69	20.09	773504
1993-10-01	20.22	20.35	19.95	20.22	430400
1993-10-04	20.22	20.48	20.22	20.22	431168
1993-10-05	20.61	20.88	20.61	20.88	932992
1993-10-06	21.01	21.27	20.88	21.01	1331584
1993-10-07	21.01	21.14	20.88	21.01	717760
1993-10-08	21.27	21.54	21.27	21.41	1011328
1993-10-11	21.41	21.54	21.27	21.41	537984
1993-10-12	21.67	21.67	21.27	21.41	578304
1993-10-13	21.41	21.41	21.01	21.27	835584
1993-10-14	21.14	21.41	21.01	21.27	1085632
1993-10-15	21.27	21.41	21.14	21.14	722816
1993-10-18	21.27	21.94	21.27	21.54	1380288
1993-10-19	21.67	21.94	21.41	21.54	1028672
1993-10-20	21.80	22.20	21.80	22.20	1361920
1993-10-21	22.20	22.73	22.07	22.46	1328256
1993-10-22	22.33	22.60	22.07	22.20	931456
1993-10-25	22.07	22.46	22.07	22.20	919936
1993-10-26	21.67	21.80	21.14	21.41	1236352
1993-10-27	21.41	21.54	21.14	21.14	1045696
1993-10-28	21.27	21.80	21.27	21.41	767296
1993-10-29	21.41	21.54	21.27	21.41	326912
1993-11-01	21.01	21.14	20.88	21.01	619968
1993-11-02	20.88	20.88	20.48	20.61	817472
1993-11-03	21.01	21.54	21.01	21.27	1243712
1993-11-04	21.27	21.41	20.75	20.75	669056
1993-11-05	20.61	21.01	20.22	20.61	974528
1993-11-08	20.75	20.75	20.22	20.48	673472
1993-11-09	20.35	20.48	20.09	20.22	648256
1993-11-10	20.22	20.61	20.09	20.61	739968
1993-11-11	20.48	20.61	20.09	20.09	467456
1993-11-12	20.22	20.61	20.09	20.48	579712
1993-11-15	20.35	20.48	19.95	20.09	573952
1993-11-16	20.22	20.48	20.22	20.35	658944
1993-11-17	20.35	20.61	20.35	20.35	600832
1993-11-18	20.35	20.35	20.09	20.22	534592
1993-11-19	19.95	20.09	19.82	19.82	607744
1993-11-22	19.82	19.95	19.69	19.82	632896
1993-11-23	19.95	20.35	19.95	20.09	566976
1993-11-24	20.09	20.22	19.82	20.09	420800
1993-11-26	20.48	20.61	20.22	20.35	263808
1993-11-29	20.88	21.01	20.75	20.88	1064832
1993-11-30	20.88	21.27	20.75	21.27	1071744
1993-12-01	21.67	21.80	21.14	21.41	1130304
1993-12-02	21.41	21.54	21.27	21.41	720192
1993-12-03	21.67	21.94	21.41	21.54	1119488
1993-12-06	21.80	22.07	21.67	21.80	1242816
1993-12-07	21.67	21.67	21.41	21.54	655104
1993-12-08	21.67	21.80	21.27	21.67	901888
1993-12-09	21.94	22.07	21.67	21.80	1031616
1993-12-10	21.67	21.80	21.27	21.54	832768
1993-12-13	21.54	21.67	21.27	21.41	1173376
1993-12-14	21.54	21.80	21.41	21.54	1620864
1993-12-15	21.67	21.80	21.41	21.54	2329472
1993-12-16	21.80	21.94	21.67	21.80	1732096
1993-12-17	22.20	22.33	22.07	22.07	1092352
1993-12-20	22.07	22.20	21.80	21.80	821632
1993-12-21	22.07	22.07	21.80	21.94	640320
1993-12-22	22.07	22.46	21.94	22.20	1182208
1993-12-23	22.60	22.99	22.60	22.60	1081024
1993-12-27	22.73	22.99	22.60	22.99	615936
1993-12-28	22.86	22.99	22.60	22.86	640512
1993-12-29	23.12	23.26	22.73	22.86	812032
1993-12-30	22.73	22.86	22.46	22.60	655488
1993-12-31	22.46	22.60	22.07	22.07	683136
1994-01-03	22.20	22.46	22.20	22.33	556480
1994-01-04	22.20	22.60	22.07	22.60	779136
1994-01-05	21.80	21.94	21.54	21.80	1320512
1994-01-06	21.54	21.54	20.61	20.75	1613504
1994-01-07	20.88	21.14	20.61	21.01	1597248
1994-01-10	21.14	21.54	21.14	21.54	1029632
1994-01-11	21.54	21.67	21.14	21.14	797696
1994-01-12	21.27	21.27	21.01	21.01	720320
1994-01-13	20.88	21.14	20.75	20.88	912768
1994-01-14	21.14	21.41	21.14	21.14	568768
1994-01-17	21.14	21.41	21.01	21.27	650304
1994-01-18	21.27	21.54	21.27	21.54	682240
1994-01-19	21.54	21.54	21.01	21.27	1262848
1994-01-20	20.75	21.01	20.61	20.61	1055296
1994-01-21	20.75	21.01	20.61	20.88	1654080
1994-01-24	20.88	21.01	20.61	20.75	633920
1994-01-25	20.61	20.88	20.48	20.75	1068032
1994-01-26	20.88	21.14	20.88	21.14	654976
1994-01-27	21.01	21.14	20.75	21.01	788928
1994-01-28	21.01	21.14	20.75	20.88	628672
1994-01-31	20.88	21.14	20.75	20.88	931520
1994-02-01	20.88	21.01	20.48	20.61	492352
1994-02-02	21.01	21.54	20.88	21.41	1698560
1994-02-03	21.41	21.41	20.75	21.01	804544
1994-02-04	21.01	21.14	20.35	20.35	930112
1994-02-07	20.22	20.88	20.22	20.88	1819072
1994-02-08	21.01	21.14	20.48	20.48	999680
1994-02-09	20.48	20.48	20.09	20.22	1139328
1994-02-10	20.22	20.22	19.29	19.42	2010944
1994-02-11	19.42	19.82	19.29	19.82	1321664
1994-02-14	19.95	20.22	19.82	20.09	1056512
1994-02-15	20.35	20.75	20.35	20.75	964608
1994-02-16	21.01	21.27	20.48	20.61	1432000
1994-02-17	21.94	22.07	21.27	21.27	2659008
1994-02-18	21.27	21.41	20.88	21.01	1265856
1994-02-22	20.88	21.14	20.75	21.01	1120640
1994-02-23	21.27	21.27	21.01	21.14	1006720
1994-02-24	21.01	21.41	21.01	21.14	1249088
1994-02-25	21.41	21.67	21.27	21.41	1145152
1994-02-28	21.54	21.80	21.41	21.67	922432
1994-03-01	21.80	21.94	21.54	21.80	984832
1994-03-02	21.67	21.94	21.41	21.80	910464
1994-03-03	21.80	22.46	21.80	22.33	1892928
1994-03-04	22.73	22.86	21.67	22.20	1414400
1994-03-07	22.20	22.33	22.07	22.07	764864
1994-03-08	21.94	21.94	21.27	21.41	1082368
1994-03-09	21.41	21.54	21.14	21.41	1140032
1994-03-10	21.41	21.54	21.01	21.27	1214464
1994-03-11	21.27	21.54	21.14	21.41	874624
1994-03-14	21.14	21.27	21.01	21.01	477696
1994-03-15	21.14	21.41	21.01	21.14	588800
1994-03-16	21.27	21.54	21.14	21.41	751552
1994-03-17	21.67	21.80	21.54	21.67	504512
1994-03-18	21.41	21.54	21.27	21.41	643264
1994-03-21	21.41	21.54	21.14	21.27	689152
1994-03-22	21.41	21.41	20.48	20.61	998720
1994-03-23	19.42	19.69	19.03	19.56	2094080
1994-03-24	19.56	19.82	19.42	19.69	1481664
1994-03-25	19.69	19.82	19.29	19.29	1035136
1994-03-28	19.42	19.69	19.29	19.56	797440
1994-03-29	19.42	19.56	18.90	19.16	1042432
1994-03-30	19.03	19.16	18.50	18.63	872448
1994-03-31	18.76	18.90	18.63	18.90	799616
1994-04-04	18.37	18.37	17.71	18.24	1259840
1994-04-05	18.50	18.90	18.37	18.90	633920
1994-04-06	18.90	19.56	18.90	19.29	629376
1994-04-07	19.16	19.16	18.76	19.16	539520
1994-04-08	18.90	18.90	18.24	18.37	846400
1994-04-11	18.50	18.63	18.24	18.24	602176
1994-04-12	18.37	18.37	17.84	18.24	978688
1994-04-13	18.10	18.24	17.44	17.57	1048448
1994-04-14	17.57	17.84	17.57	17.71	590592
1994-04-15	17.57	17.97	17.57	17.57	584448
1994-04-18	17.44	17.71	17.18	17.31	619072
1994-04-19	17.31	17.71	17.31	17.71	665920
1994-04-20	17.57	17.71	17.31	17.44	617664
1994-04-21	17.71	18.37	17.57	18.10	1170240
1994-04-22	18.24	18.24	17.97	18.10	425728
1994-04-25	17.57	17.71	17.31	17.57	762240
1994-04-26	17.44	17.71	17.18	17.57	465088
1994-04-28	18.24	18.24	17.84	18.24	726912
1994-04-29	17.97	18.37	17.97	18.24	611328
1994-05-02	18.24	19.03	18.24	18.76	1959552
1994-05-03	18.76	19.03	18.24	18.63	941056
1994-05-04	18.24	18.37	17.84	18.10	628416
1994-05-05	18.10	18.10	17.71	17.71	548672
1994-05-06	17.57	17.84	17.44	17.57	704704
1994-05-09	17.44	17.84	17.31	17.44	782528
1994-05-10	17.71	18.37	17.71	18.37	987840
1994-05-11	17.84	17.97	17.44	17.57	1556160
1994-05-12	17.84	18.10	17.71	17.97	926848
1994-05-13	17.84	17.97	17.44	17.57	452160
1994-05-16	17.71	17.84	17.44	17.71	525760
1994-05-17	17.71	17.84	17.57	17.71	522368
1994-05-18	17.71	17.71	17.44	17.64	475648
1994-05-19	17.44	17.57	17.31	17.57	519232
1994-05-20	17.18	17.31	16.91	17.05	967616
1994-05-23	17.05	17.44	16.91	17.18	591872
1994-05-24	17.31	17.71	17.18	17.44	771392
1994-05-25	17.31	17.44	17.05	17.18	676992
1994-05-26	17.18	17.44	16.91	17.31	621248
1994-05-27	17.05	17.18	16.78	16.91	1130880
1994-05-31	16.91	17.18	16.78	17.18	518208
1994-06-01	17.05	17.18	16.91	17.05	722048
1994-06-02	17.05	17.31	17.05	17.31	779008
1994-06-03	17.18	17.44	17.18	17.18	726016
1994-06-06	17.31	17.44	17.18	17.18	636480
1994-06-07	17.05	17.31	17.05	17.18	427776
1994-06-08	17.31	17.44	17.18	17.31	832256
1994-06-09	17.44	17.57	17.31	17.44	792128
1994-06-10	17.44	17.97	17.31	17.97	1162048
1994-06-13	17.71	17.71	17.44	17.57	461376
1994-06-14	17.84	18.24	17.84	18.24	940864
1994-06-15	18.37	18.90	18.37	18.76	1354368
1994-06-16	18.76	18.76	18.37	18.63	1045376
1994-06-17	18.76	18.76	18.37	18.50	500736
1994-06-20	18.24	18.37	18.10	18.10	480192
1994-06-21	18.10	18.10	17.57	17.71	719872
1994-06-22	17.44	17.44	17.18	17.44	676416
1994-06-23	17.44	17.71	17.44	17.44	550336
1994-06-24	17.44	17.44	17.05	17.05	521472
1994-06-27	17.44	17.84	17.31	17.84	436032
1994-06-28	17.71	17.84	17.57	17.71	209600
1994-06-29	17.84	18.24	17.84	17.97	425984
1994-06-30	17.84	17.84	17.44	17.57	256064
1994-07-01	17.57	17.84	17.57	17.57	313728
1994-07-05	17.71	18.10	17.71	17.97	346624
1994-07-06	18.24	18.37	18.10	18.10	813952
1994-07-07	18.10	18.37	18.10	18.10	407680
1994-07-08	18.37	18.63	18.10	18.37	501696
1994-07-11	18.63	18.90	18.37	18.50	625088
1994-07-12	18.37	18.37	18.10	18.10	589504
1994-07-13	18.24	18.24	18.10	18.10	660736
1994-07-14	18.37	18.50	18.24	18.37	748672
1994-07-15	18.37	18.63	18.37	18.37	456256
1994-07-18	18.63	18.76	18.50	18.76	647552
1994-07-19	18.76	19.16	18.76	19.03	1002752
1994-07-20	18.90	19.03	18.63	18.76	408640
1994-07-21	18.90	19.16	18.76	18.90	507712
1994-07-22	18.90	19.03	18.10	18.37	897920
1994-07-25	18.37	18.50	18.24	18.50	299584
1994-07-26	18.37	18.50	18.24	18.37	274112
1994-07-27	18.10	18.24	17.97	18.10	574400
1994-07-28	18.24	18.50	18.24	18.50	534528
1994-07-29	18.50	18.63	18.37	18.63	330112
1994-08-01	18.50	18.76	18.37	18.76	861888
1994-08-02	19.16	19.29	19.03	19.29	995968
1994-08-03	19.56	19.69	19.03	19.29	868608
1994-08-04	19.42	19.56	19.29	19.29	728576
1994-08-05	19.42	19.69	19.29	19.56	837824
1994-08-08	19.69	19.69	19.42	19.56	502400
1994-08-09	19.56	20.22	19.42	20.09	1280000
1994-08-10	20.35	20.61	20.22	20.48	1159296
1994-08-11	20.22	20.35	19.82	20.22	660992
1994-08-12	20.22	20.48	20.09	20.35	577600
1994-08-15	20.35	20.61	20.35	20.35	821760
1994-08-16	20.48	20.61	20.22	20.61	700864
1994-08-17	20.61	20.75	20.48	20.61	552128
1994-08-18	20.61	20.88	20.48	20.75	1328768
1994-08-19	20.75	21.14	20.61	21.01	1869888
1994-08-22	20.88	21.01	20.61	21.01	734336
1994-08-23	21.01	21.27	21.01	21.14	1284864
1994-08-24	21.41	21.54	21.27	21.54	1336512
1994-08-25	21.41	21.54	21.14	21.14	731520
1994-08-26	21.27	21.54	21.14	21.27	1556864
1994-08-29	21.27	21.41	21.14	21.14	1553792
1994-08-30	21.01	21.14	20.88	21.01	1194560
1994-08-31	20.88	21.01	20.75	20.75	951424
1994-09-01	20.48	20.48	20.35	20.35	555264
1994-09-02	20.48	20.61	20.35	20.35	507904
1994-09-06	20.48	20.48	20.22	20.22	1572736
1994-09-07	20.22	20.35	19.95	20.35	1382720
1994-09-08	19.62	19.95	19.56	19.69	1721664
1994-09-09	19.69	20.09	19.56	20.09	1349376
1994-09-12	19.95	20.22	19.82	19.82	1517568
1994-09-13	19.82	19.95	19.69	19.82	1368320
1994-09-14	19.69	19.82	19.42	19.56	864640
1994-09-15	19.56	19.95	19.56	19.95	1179392
1994-09-16	19.42	19.56	19.16	19.42	939648
1994-09-19	19.69	19.82	19.56	19.56	577088
1994-09-20	19.56	19.69	19.29	19.42	599744
1994-09-21	19.56	19.56	19.29	19.56	926784
1994-09-22	19.69	19.95	19.69	19.69	1038912
1994-09-23	19.16	19.16	18.90	18.90	828864
1994-09-26	18.90	19.03	18.76	18.90	4249088
1994-09-27	18.90	19.29	18.76	19.16	1305344
1994-09-28	19.16	19.42	19.03	19.29	732736
1994-09-29	19.29	19.42	19.03	19.16	4408000
1994-09-30	19.29	19.56	19.16	19.29	729984
1994-10-03	19.16	19.29	18.90	19.16	366784
1994-10-04	19.42	19.42	19.03	19.03	581568
1994-10-05	19.16	19.29	18.90	19.16	482688
1994-10-06	19.16	19.29	19.03	19.16	426496
1994-10-07	19.16	19.42	19.16	19.29	885120
1994-10-10	19.16	19.29	19.03	19.29	478592
1994-10-11	19.29	19.56	19.16	19.42	1000512
1994-10-12	19.56	19.82	19.56	19.69	530880
1994-10-13	19.95	20.35	19.95	20.28	1585152
1994-10-14	20.61	20.75	20.48	20.61	1567872
1994-10-17	20.75	20.88	20.61	20.75	688128
1994-10-18	20.35	20.48	20.09	20.22	696960
1994-10-19	20.09	20.35	19.95	20.09	615744
1994-10-20	20.22	20.35	19.95	20.22	416512
1994-10-21	19.95	20.35	19.95	20.22	510784
1994-10-24	20.09	20.48	20.09	20.09	408704
1994-10-25	19.95	20.22	19.95	20.09	692544
1994-10-26	20.35	20.35	19.95	19.95	383744
1994-10-27	20.09	20.48	19.95	20.35	766272
1994-10-28	20.35	20.61	20.22	20.48	589312
1994-10-31	20.75	20.75	20.35	20.35	746624
1994-11-01	20.35	20.61	20.22	20.61	696640
1994-11-02	20.48	20.75	20.35	20.35	1239488
1994-11-03	20.75	20.75	20.48	20.61	531840
1994-11-04	20.61	20.61	20.35	20.48	237632
1994-11-07	20.48	20.48	20.09	20.22	617536
1994-11-08	20.22	20.48	20.22	20.35	327744
1994-11-09	20.88	21.01	20.75	21.01	1360448
1994-11-10	20.88	21.01	20.61	20.61	1300032
1994-11-11	20.48	20.61	20.35	20.61	410432
1994-11-14	20.48	20.75	20.35	20.61	455296
1994-11-15	20.88	21.14	20.48	20.61	1019328
1994-11-16	20.75	20.75	20.61	20.61	234112
1994-11-17	20.48	20.48	20.22	20.35	377024
1994-11-18	20.22	20.35	19.95	20.09	528704
1994-11-21	20.75	20.88	20.48	20.48	880128
1994-11-22	20.48	20.75	20.22	20.22	874624
1994-11-23	20.35	20.48	20.09	20.35	843264
1994-11-25	20.22	20.61	20.22	20.48	242816
1994-11-28	20.48	20.75	20.48	20.61	601024
1994-11-29	20.61	20.75	20.35	20.48	375232
1994-11-30	20.22	20.48	20.09	20.35	351616
1994-12-01	20.22	20.35	20.09	20.09	318912
1994-12-02	20.09	20.35	20.09	20.22	379264
1994-12-05	20.22	20.35	20.09	20.22	468800
1994-12-06	20.35	20.48	20.22	20.48	686976
1994-12-07	20.48	20.61	20.35	20.48	339584
1994-12-08	20.75	20.88	20.48	20.48	830464
1994-12-09	20.75	20.88	20.48	20.61	719488
1994-12-12	20.61	20.75	20.48	20.61	744704
1994-12-13	20.61	20.75	20.35	20.48	441792
1994-12-14	20.61	21.01	20.61	20.88	1171968
1994-12-15	20.75	20.88	20.48	20.48	658240
1994-12-16	20.35	20.75	20.35	20.61	901952
1994-12-19	20.88	21.01	20.75	20.88	1001024
1994-12-20	21.80	21.94	21.67	21.94	2720576
1994-12-21	21.80	22.60	21.80	22.46	1794048
1994-12-22	22.33	22.46	22.07	22.07	619776
1994-12-23	22.07	22.20	21.80	21.80	565824
1994-12-27	21.94	21.94	21.67	21.80	506432
1994-12-28	21.67	21.80	21.54	21.80	584064
1994-12-29	21.54	21.80	21.54	21.67	623232
1994-12-30	21.94	22.07	21.54	21.54	578880
1995-01-03	21.80	22.07	21.67	22.07	415744
1995-01-04	21.94	22.07	21.67	21.80	421568
1995-01-05	21.67	21.80	21.54	21.54	298752
1995-01-06	21.94	22.07	21.80	21.80	597440
1995-01-09	22.20	22.60	22.20	22.33	831168
1995-01-10	22.60	22.86	22.33	22.46	1071424
1995-01-11	22.33	22.46	22.07	22.20	706112
1995-01-12	22.20	22.46	22.20	22.33	558144
1995-01-13	22.73	22.86	22.46	22.73	927552
1995-01-16	22.73	22.86	22.60	22.60	395072
1995-01-17	22.33	22.46	22.20	22.20	286592
1995-01-18	22.33	22.46	22.20	22.33	508800
1995-01-19	22.07	22.07	21.80	21.80	638336
1995-01-20	21.67	21.67	21.41	21.67	432128
1995-01-23	19.95	20.35	19.82	20.22	1478528
1995-01-24	20.48	20.61	20.35	20.35	813376
1995-01-25	20.22	20.22	19.95	20.09	577344
1995-01-26	20.22	20.75	20.09	20.35	1434112
1995-01-27	20.61	20.75	20.48	20.75	658048
1995-01-30	20.48	20.61	20.22	20.22	415360
1995-01-31	20.35	20.88	20.35	20.75	775040
1995-02-01	20.75	21.01	20.75	20.88	428864
1995-02-02	21.41	21.80	21.27	21.54	1043200
1995-02-03	21.80	22.07	21.67	22.07	798016
1995-02-06	21.67	21.80	21.54	21.67	388544
1995-02-07	21.54	21.67	21.14	21.27	808512
1995-02-08	21.27	21.54	21.14	21.27	651008
1995-02-09	21.54	21.67	21.41	21.54	593280
1995-02-10	21.67	21.94	21.67	21.80	3062848
1995-02-13	21.54	21.67	21.41	21.41	3111872
1995-02-14	21.41	21.54	21.27	21.41	672704
1995-02-15	21.41	21.67	21.41	21.67	4234496
1995-02-16	21.67	21.80	21.54	21.67	3950144
1995-02-17	21.67	21.80	21.54	21.67	451328
1995-02-21	21.67	21.67	21.41	21.41	367552
1995-02-22	21.41	21.54	21.27	21.41	451136
1995-02-23	21.67	21.80	21.67	21.80	319296
1995-02-24	21.14	21.27	21.01	21.27	2792128
1995-02-27	21.14	21.14	21.01	21.01	1390272
1995-02-28	21.01	21.27	21.01	21.14	2126592
1995-03-01	21.54	21.80	21.54	21.54	1942592
1995-03-02	22.20	22.46	22.07	22.33	3034752
1995-03-03	22.46	22.73	22.33	22.60	698304
1995-03-06	22.46	22.46	22.07	22.33	492224
1995-03-07	22.73	22.99	22.60	22.86	1063936
1995-03-08	22.86	23.12	22.73	22.99	698240
1995-03-09	22.73	22.86	22.60	22.73	538560
1995-03-10	22.60	22.86	22.46	22.46	412672
1995-03-13	22.86	23.27	22.86	23.26	691136
1995-03-14	23.26	23.65	23.12	23.65	1095808
1995-03-15	23.39	23.52	23.12	23.26	791616
1995-03-16	23.39	23.65	23.26	23.59	735616
1995-03-17	23.39	23.65	23.26	23.26	539968
1995-03-20	23.52	23.65	23.52	23.52	750720
1995-03-21	23.52	23.65	23.26	23.39	706816
1995-03-22	23.52	23.65	23.39	23.65	367744
1995-03-23	23.52	23.65	23.39	23.65	779200
1995-03-24	23.52	24.05	23.52	24.05	1060160
1995-03-27	23.92	24.18	23.79	24.05	546816
1995-03-28	24.05	24.18	23.79	24.05	322688
1995-03-29	24.05	24.31	23.92	24.05	398528
1995-03-30	24.18	24.31	24.05	24.18	616704
1995-03-31	23.92	24.31	23.92	24.18	640896
1995-04-03	24.18	24.45	24.18	24.31	658048
1995-04-04	24.58	24.84	24.45	24.71	644224
1995-04-05	24.71	24.71	24.45	24.45	653376
1995-04-06	24.71	24.97	24.71	24.97	627840
1995-04-07	24.84	25.11	24.71	25.11	629504
1995-04-10	24.64	24.84	24.45	24.84	520192
1995-04-11	24.71	24.84	24.18	24.31	467648
1995-04-12	24.18	24.31	24.05	24.05	524800
1995-04-13	24.18	25.11	24.05	24.05	342656
1995-04-17	24.05	24.31	24.05	24.05	376064
1995-04-18	24.05	24.18	23.92	23.92	248064
1995-04-19	24.05	24.18	23.92	24.05	668800
1995-04-20	24.18	24.31	24.05	24.25	314240
1995-04-21	24.31	24.45	24.18	24.45	850496
1995-04-24	24.71	25.11	24.71	24.84	711232
1995-04-25	24.97	25.11	24.84	24.97	443264
1995-04-26	24.97	25.24	24.84	24.97	467520
1995-04-27	24.97	25.11	24.84	24.97	371328
1995-04-28	25.11	25.24	24.84	24.97	318464
1995-05-01	24.97	25.11	24.84	24.84	186432
1995-05-02	24.97	25.11	24.84	25.11	377216
1995-05-03	25.24	25.50	25.11	25.37	827264
1995-05-04	25.37	25.37	24.97	25.11	768576
1995-05-05	24.84	24.97	24.58	24.84	645568
1995-05-08	24.71	25.11	24.71	24.97	388608
1995-05-09	24.58	24.58	24.18	24.31	1645312
1995-05-10	24.31	24.58	24.18	24.58	743552
1995-05-11	24.31	24.71	24.31	24.58	695424
1995-05-12	24.45	24.71	24.45	24.45	784384
1995-05-15	24.45	24.58	24.18	24.31	852032
1995-05-16	23.92	24.05	23.39	23.79	541248
1995-05-17	23.65	23.79	23.52	23.52	562048
1995-05-18	23.52	23.65	23.26	23.26	1019328
1995-05-19	23.26	23.39	23.12	23.39	641984
1995-05-22	23.39	23.65	23.26	23.52	391616
1995-05-23	23.52	23.92	23.39	23.79	631424
1995-05-24	23.92	24.05	23.65	23.92	527296
1995-05-25	24.45	24.71	24.31	24.71	781056
1995-05-26	24.84	24.97	24.45	24.58	673152
1995-05-30	24.58	24.71	24.45	24.58	229120
1995-05-31	24.45	24.58	24.18	24.45	592192
1995-06-01	24.35	24.45	24.05	24.31	604224
1995-06-02	24.31	24.31	23.92	24.05	478080
1995-06-05	24.18	24.58	24.18	24.45	563904
1995-06-06	24.31	24.58	24.31	24.58	545536
1995-06-07	24.58	24.58	24.31	24.45	721984
1995-06-08	24.71	25.31	24.58	25.11	741824
1995-06-09	24.84	24.84	24.58	24.58	582464
1995-06-12	24.97	25.11	24.45	24.97	665472
1995-06-13	24.97	25.24	24.97	25.11	377152
1995-06-14	24.97	25.24	24.97	25.24	313920
1995-06-15	25.11	25.37	25.11	25.11	319296
1995-06-16	25.24	25.50	25.24	25.37	685568
1995-06-19	25.50	25.90	25.37	25.77	703040
1995-06-20	25.90	26.16	25.77	25.90	554368
1995-06-21	26.03	26.30	25.90	26.16	972672
1995-06-22	26.43	26.96	26.43	26.82	1357824
1995-06-23	26.43	26.82	26.43	26.43	653184
1995-06-26	26.16	26.16	25.77	25.90	623232
1995-06-27	25.77	26.03	25.77	25.77	319296
1995-06-28	25.50	25.64	25.24	25.50	393408
1995-06-29	25.64	25.90	25.50	25.77	384000
1995-06-30	25.77	26.03	25.77	25.77	202176
1995-07-03	25.90	26.03	25.90	25.90	64768
1995-07-05	25.37	25.77	25.24	25.50	547392
1995-07-06	25.50	25.50	24.97	25.17	812544
1995-07-07	25.37	25.64	25.37	25.50	736384
1995-07-10	25.50	25.50	25.24	25.24	527936
1995-07-11	25.24	25.50	25.11	25.24	340224
1995-07-12	25.11	25.24	24.97	25.24	446080
1995-07-13	25.37	25.77	25.37	25.64	649408
1995-07-14	25.37	25.37	25.11	25.24	291584
1995-07-17	25.37	25.50	25.24	25.37	495872
1995-07-18	25.37	25.50	25.24	25.24	224256
1995-07-19	25.24	25.50	24.97	25.11	642688
1995-07-20	25.11	25.37	24.58	25.37	273600
1995-07-21	25.24	25.24	24.97	25.11	284800
1995-07-24	25.11	25.64	24.97	25.11	197504
1995-07-25	24.97	24.97	24.58	24.97	320576
1995-07-26	25.11	25.37	25.11	25.24	1007616
1995-07-27	25.24	25.24	24.97	25.12	825856
1995-07-28	25.11	25.24	25.11	25.11	185216
1995-07-31	25.11	25.37	25.11	25.24	319872
1995-08-01	25.37	25.50	25.24	25.37	249664
1995-08-02	25.77	26.16	25.77	26.03	634944
1995-08-03	25.90	26.16	25.90	26.16	338432
1995-08-04	26.16	26.30	26.03	26.03	276544
1995-08-07	25.90	26.03	25.77	25.77	247168
1995-08-08	25.90	26.03	25.77	25.90	251200
1995-08-09	25.90	25.90	25.50	25.64	520128
1995-08-10	25.50	25.64	25.37	25.37	390208
1995-08-11	25.50	25.50	25.11	25.24	314048
1995-08-14	24.97	25.24	24.97	25.11	240704
1995-08-15	25.11	25.11	24.97	24.97	164608
1995-08-16	24.97	25.11	24.84	24.97	190208
1995-08-17	24.84	25.77	24.58	24.84	382080
1995-08-18	25.11	25.50	25.11	25.37	555072
1995-08-21	25.77	26.03	25.77	25.77	732736
1995-08-22	25.64	25.77	25.24	25.50	702272
1995-08-23	25.24	25.24	24.97	24.97	392896
1995-08-24	25.11	25.37	25.11	25.37	336320
1995-08-25	25.37	25.50	25.24	25.37	249856
1995-08-28	25.37	25.50	25.11	25.11	536576
1995-08-29	25.11	25.24	24.97	25.24	312448
1995-08-30	25.24	25.37	25.11	25.24	354880
1995-08-31	25.11	25.24	24.97	25.11	143552
1995-09-01	24.97	25.24	24.84	25.24	210176
1995-09-05	25.24	25.50	25.11	25.37	278336
1995-09-06	25.77	26.16	25.64	26.16	1050240
1995-09-07	26.03	26.16	25.90	26.03	4051776
1995-09-08	25.77	25.90	25.50	25.77	1701952
1995-09-11	25.64	25.64	25.50	25.50	714176
1995-09-12	25.64	25.77	25.50	25.64	383360
1995-09-13	25.50	25.50	25.24	25.24	819520
1995-09-14	25.37	25.37	25.11	25.11	906112
1995-09-15	25.11	25.24	25.11	25.24	644352
1995-09-18	25.11	26.16	24.97	25.24	1329408
1995-09-19	25.24	25.24	24.97	25.11	925568
1995-09-20	25.11	25.37	25.11	25.24	295360
1995-09-21	25.37	25.90	25.37	25.64	1095872
1995-09-22	24.58	24.71	24.45	24.71	7930432
1995-09-25	24.71	24.71	24.45	24.71	1246336
1995-09-26	24.97	25.37	24.97	25.24	3296640
1995-09-27	25.11	25.77	25.11	25.50	1158592
1995-09-28	25.77	26.03	25.77	25.77	597056
1995-09-29	25.77	25.77	25.50	25.50	450368
1995-10-02	25.64	25.77	25.50	25.50	354176
1995-10-03	25.50	25.64	25.37	25.50	226688
1995-10-04	25.64	26.03	25.64	25.90	417152
1995-10-05	26.03	26.03	25.77	26.03	360512
1995-10-06	25.90	26.03	25.77	25.77	411904
1995-10-09	25.77	25.90	25.64	25.64	281472
1995-10-10	25.24	25.37	25.11	25.37	300288
1995-10-11	25.37	25.64	25.37	25.50	265024
1995-10-12	25.90	26.30	25.77	26.16	806336
1995-10-13	26.43	26.56	26.16	26.30	628672
1995-10-16	26.16	26.30	26.16	26.16	351168
1995-10-17	26.16	26.30	26.03	26.30	264768
1995-10-18	26.30	26.43	26.30	26.30	206720
1995-10-19	26.30	26.56	26.16	26.43	405248
1995-10-20	26.43	26.56	26.30	26.43	234560
1995-10-23	26.16	28.54	26.16	28.41	2034432
1995-10-24	28.81	28.94	28.41	28.81	1272512
1995-10-25	28.81	28.94	28.41	28.54	1087104
1995-10-26	28.28	28.41	28.15	28.15	887552
1995-10-27	28.15	28.41	28.01	28.41	559552
1995-10-30	28.28	28.54	28.28	28.28	407680
1995-10-31	28.41	28.67	28.28	28.54	995968
1995-11-01	28.41	28.54	28.28	28.41	347264
1995-11-02	28.54	29.20	28.54	28.94	1004608
1995-11-03	28.67	28.81	28.28	28.67	891008
1995-11-06	28.81	30.00	28.67	29.73	1123008
1995-11-07	29.86	29.86	29.34	29.34	896192
1995-11-08	29.34	29.34	28.81	29.20	727168
1995-11-09	28.81	28.81	28.41	28.54	457280
1995-11-10	28.28	28.41	28.15	28.15	415232
1995-11-13	27.88	28.15	27.62	27.75	706944
1995-11-14	28.01	28.28	27.75	28.01	584384
1995-11-15	27.88	28.81	27.88	28.67	428160
1995-11-16	28.94	29.20	28.94	29.07	327360
1995-11-17	29.07	29.07	28.81	28.81	265984
1995-11-20	29.07	29.47	29.07	29.34	344384
1995-11-21	29.07	29.07	28.81	29.07	339968
1995-11-22	29.07	29.07	28.81	28.81	228800
1995-11-24	28.94	29.20	28.67	28.94	139072
1995-11-27	28.94	29.34	28.94	28.94	320896
1995-11-28	28.94	28.94	28.54	28.67	209152
1995-11-29	28.54	28.67	28.15	28.41	229376
1995-11-30	28.28	28.41	28.01	28.15	433088
1995-12-01	28.15	28.28	28.01	28.15	215936
1995-12-04	28.15	28.94	28.01	28.67	567552
1995-12-05	28.94	29.47	28.81	29.20	550912
1995-12-06	29.60	29.73	28.81	29.34	619968
1995-12-07	28.94	29.07	28.28	28.41	290752
1995-12-08	28.54	28.81	28.41	28.81	203328
1995-12-11	28.67	29.20	28.67	29.07	211264
1995-12-12	28.94	29.07	28.81	28.81	177856
1995-12-13	28.81	28.94	28.54	28.94	313536
1995-12-14	29.07	29.34	29.07	29.07	412096
1995-12-15	29.20	29.47	28.94	28.94	352000
1995-12-18	28.81	28.94	28.54	28.54	293056
1995-12-19	28.28	29.07	28.28	28.94	678400
1995-12-20	28.94	29.07	28.41	28.41	347584
1995-12-21	28.67	29.07	28.67	29.07	341760
1995-12-22	29.07	29.34	28.81	29.34	231488
1995-12-26	29.20	29.47	29.20	29.34	138688
1995-12-27	29.60	29.86	29.47	29.73	465216
1995-12-28	29.73	29.73	29.34	29.34	345472
1995-12-29	29.73	29.86	29.60	29.73	312512
1996-01-02	29.73	29.86	29.47	29.73	306816
1996-01-03	29.47	29.60	29.34	29.47	392320
1996-01-04	29.20	29.47	28.67	28.94	681984
1996-01-05	28.94	29.34	28.94	29.34	349184
1996-01-08	29.20	29.34	29.07	29.20	55936
1996-01-09	29.20	29.20	28.67	28.67	452480
1996-01-10	28.67	28.67	28.28	28.28	344960
1996-01-11	28.41	28.67	28.41	28.41	348928
1996-01-12	28.54	28.81	28.41	28.67	342400
1996-01-15	28.67	28.94	28.67	28.81	195072
1996-01-16	29.34	29.47	29.07	29.47	803456
1996-01-17	29.20	29.34	29.07	29.07	681344
1996-01-18	29.20	29.47	29.20	29.34	418816
1996-01-19	29.07	29.20	28.94	29.07	376320
1996-01-22	28.94	29.20	28.94	29.07	214144
1996-01-23	29.07	29.07	28.67	28.81	561792
1996-01-24	28.67	29.34	28.67	29.34	490048
1996-01-25	29.07	29.07	28.54	28.54	417344
1996-01-26	28.54	28.94	28.54	28.81	333312
1996-01-29	28.94	29.20	28.94	29.07	352384
1996-01-30	29.34	30.39	29.34	30.26	1430912
1996-01-31	30.26	30.92	30.13	30.79	1733632
1996-02-01	30.52	30.66	30.26	30.66	957952
1996-02-02	30.79	31.19	30.66	30.92	659392
1996-02-05	30.92	31.05	30.66	30.92	536064
1996-02-06	30.92	31.05	30.66	30.92	407552
1996-02-07	30.39	31.45	30.13	30.13	392768
1996-02-08	30.13	30.39	30.00	30.00	568576
1996-02-09	30.00	30.26	29.47	29.73	975808
1996-02-12	29.86	30.13	29.86	30.00	461312
1996-02-13	30.13	30.52	30.13	30.26	704896
1996-02-14	30.26	30.52	30.26	30.39	464576
1996-02-15	30.39	30.92	30.26	30.66	746944
1996-02-16	30.66	30.92	30.39	30.52	491392
1996-02-20	29.86	30.52	29.86	29.86	490816
1996-02-21	30.00	30.26	30.00	30.13	335872
1996-02-22	30.00	30.26	30.00	30.13	465984
1996-02-23	30.13	30.26	29.86	29.86	384064
1996-02-26	29.60	29.73	29.47	29.60	357440
1996-02-27	29.60	29.73	29.34	29.47	180672
1996-02-28	29.47	30.52	29.34	29.47	289344
1996-02-29	28.94	29.34	28.94	28.94	418048
1996-03-01	28.94	29.20	28.81	28.94	217984
1996-03-04	29.47	29.86	29.47	29.86	326464
1996-03-05	29.47	29.73	29.47	29.47	402368
1996-03-06	28.41	28.67	28.15	28.28	6289088
1996-03-07	27.49	27.75	27.09	27.62	13324224
1996-03-08	26.96	27.49	26.69	26.82	3827584
1996-03-11	26.69	27.35	26.56	27.35	631744
1996-03-12	26.82	26.96	26.03	26.16	1053120
1996-03-13	26.16	26.30	25.77	25.90	832064
1996-03-14	26.16	26.69	26.16	26.43	576448
1996-03-15	26.03	26.16	25.77	25.90	393600
1996-03-18	26.16	26.69	26.03	26.56	619456
1996-03-19	26.69	26.82	26.56	26.69	545152
1996-03-20	26.69	26.96	26.69	26.96	327232
1996-03-21	27.09	27.35	26.96	27.22	4796864
1996-03-22	26.43	26.69	26.16	26.30	5193984
1996-03-25	26.30	26.43	26.03	26.30	3651456
1996-03-26	26.69	27.22	26.56	26.96	3238528
1996-03-27	26.69	26.82	26.56	26.56	793280
1996-03-28	26.43	26.56	26.30	26.56	380736
1996-03-29	26.69	26.69	26.43	26.43	423552
1996-04-01	26.30	26.30	26.03	26.16	433472
1996-04-02	26.16	26.16	25.90	26.03	734592
1996-04-03	26.03	26.03	25.90	25.90	329344
1996-04-04	26.16	26.43	26.03	26.30	263488
1996-04-08	25.90	26.03	25.77	25.77	257856
1996-04-09	26.03	26.16	25.77	25.90	550976
1996-04-10	25.77	25.90	25.11	25.11	657984
1996-04-11	25.24	25.37	24.97	25.11	423168
1996-04-12	25.24	25.64	24.97	25.50	730304
1996-04-15	25.50	25.77	25.24	25.50	792256
1996-04-16	25.37	25.50	25.24	25.37	654464
1996-04-17	25.24	25.37	25.11	25.11	330432
1996-04-18	25.37	25.77	25.11	25.64	476992
1996-04-19	25.90	26.03	25.64	25.77	309568
1996-04-22	25.64	25.77	25.11	25.11	464704
1996-04-23	25.24	25.64	25.24	25.50	346432
1996-04-24	25.37	25.50	24.58	24.84	1021568
1996-04-25	24.71	24.97	23.65	24.97	478080
1996-04-26	24.97	25.11	24.71	25.11	415680
1996-04-29	25.24	25.37	25.11	25.24	331520
1996-04-30	25.50	25.64	25.24	25.64	565312
1996-05-01	25.77	26.16	25.64	26.03	1138432
1996-05-02	26.03	26.03	25.24	25.24	614272
1996-05-03	25.37	25.50	25.11	25.37	418816
1996-05-06	25.37	25.37	25.11	25.37	254336
1996-05-07	24.97	25.11	24.58	24.84	813824
1996-05-08	24.84	25.11	24.58	25.11	808704
1996-05-09	24.97	24.97	24.71	24.71	395456
1996-05-10	24.97	25.24	24.84	25.11	388224
1996-05-13	24.97	25.24	24.84	25.11	437632
1996-05-14	25.11	25.37	24.97	25.11	591104
1996-05-15	25.24	25.37	25.11	25.11	348480
1996-05-16	25.77	27.62	25.77	27.49	2040640
1996-05-17	27.62	27.75	27.22	27.35	675776
1996-05-20	27.22	27.62	26.82	27.62	914816
1996-05-21	27.62	28.15	27.62	27.88	843776
1996-05-22	27.62	27.75	27.35	27.62	356864
1996-05-23	27.35	27.75	27.22	27.62	637760
1996-05-24	27.35	27.62	27.35	27.49	341952
1996-05-28	27.75	27.88	27.49	27.49	499200
1996-05-29	27.62	28.01	27.62	27.75	449728
1996-05-30	27.62	27.75	27.49	27.62	573184
1996-05-31	27.75	27.75	27.49	27.62	716288
1996-06-03	27.49	27.62	27.22	27.49	455232
1996-06-04	27.62	27.75	27.35	27.49	460736
1996-06-05	27.35	27.49	27.09	27.49	473664
1996-06-06	27.49	27.49	26.96	26.96	383680
1996-06-07	26.69	26.96	26.69	26.82	253824
1996-06-10	26.82	26.96	26.56	26.56	402496
1996-06-11	26.82	27.35	26.82	26.96	1368064
1996-06-12	27.49	27.88	27.49	27.62	942528
1996-06-13	27.88	28.15	27.88	28.01	682240
1996-06-14	28.01	28.15	28.01	28.01	254144
1996-06-17	28.94	29.20	28.81	28.94	908160
1996-06-18	28.81	28.81	28.41	28.54	384384
1996-06-19	28.41	28.54	28.15	28.15	450432
1996-06-20	28.15	28.28	28.01	28.28	253120
1996-06-21	28.28	28.28	27.88	27.88	432384
1996-06-24	27.75	27.88	27.62	27.88	476544
1996-06-25	27.75	27.75	27.49	27.49	410880
1996-06-26	27.75	28.01	27.62	27.75	228416
1996-06-27	27.75	28.15	27.62	28.01	246656
1996-06-28	28.28	28.54	28.28	28.28	222464
1996-07-01	28.41	28.67	28.41	28.67	255680
1996-07-02	28.54	28.54	27.88	28.41	355264
1996-07-03	28.41	28.67	28.41	28.54	597440
1996-07-05	28.67	29.07	28.67	28.67	220032
1996-07-08	28.67	28.81	28.41	28.41	933952
1996-07-09	28.54	28.94	28.54	28.94	575936
1996-07-10	29.20	29.34	29.07	29.07	500608
1996-07-11	29.20	29.47	29.07	29.34	872640
1996-07-12	28.81	28.81	28.54	28.67	438592
1996-07-15	28.67	28.81	28.28	28.28	325632
1996-07-16	28.41	28.81	28.15	28.67	683072
1996-07-17	28.81	28.81	28.41	28.41	6727552
1996-07-18	28.54	28.94	28.54	28.94	458624
1996-07-19	28.94	29.20	28.94	29.07	394176
1996-07-22	29.20	29.20	28.94	29.20	318272
1996-07-23	29.34	30.00	29.34	29.60	3866624
1996-07-24	28.81	29.20	28.54	28.94	597888
1996-07-25	29.20	29.60	29.20	29.60	454464
1996-07-26	29.20	29.34	28.94	29.07	1554496
1996-07-29	29.20	29.34	29.07	29.07	216320
1996-07-30	29.47	29.86	29.47	29.73	517376
1996-07-31	29.34	29.34	28.81	29.34	11226368
1996-08-01	29.20	29.47	29.07	29.34	3041600
1996-08-02	29.47	29.60	29.34	29.60	373824
1996-08-05	29.47	29.60	29.34	29.47	2378240
1996-08-06	29.20	29.47	29.07	29.34	985536
1996-08-07	29.47	29.47	29.07	29.07	5006592
1996-08-08	29.34	29.47	29.07	29.20	369664
1996-08-09	29.20	29.86	29.20	29.47	493632
1996-08-12	29.60	29.86	29.47	29.73	1770240
1996-08-13	29.73	29.86	29.60	29.73	165376
1996-08-14	29.60	30.00	29.60	29.86	300992
1996-08-15	29.86	30.13	29.73	30.00	350272
1996-08-16	29.47	29.86	29.34	29.73	2356928
1996-08-19	29.60	29.73	29.47	29.60	366784
1996-08-20	29.86	30.00	29.73	29.86	1270912
1996-08-21	30.00	30.39	29.86	30.00	835584
1996-08-22	30.00	30.39	29.86	30.39	388800
1996-08-23	30.13	30.26	30.00	30.00	178624
1996-08-26	30.00	30.13	29.86	30.00	209792
1996-08-27	30.13	30.26	30.00	30.00	518592
1996-08-28	30.26	30.66	30.26	30.52	524672
1996-08-29	30.39	30.52	30.00	30.13	227648
1996-08-30	30.26	30.39	30.13	30.13	161920
1996-09-03	29.86	30.39	29.73	30.26	188992
1996-09-04	30.39	30.52	30.13	30.39	543360
1996-09-05	30.66	31.05	30.66	30.79	359360
1996-09-06	30.92	31.19	30.92	30.92	269376
1996-09-09	30.92	31.19	30.79	31.19	337216
1996-09-10	31.19	31.19	30.92	31.05	255680
1996-09-11	30.92	31.05	30.79	30.92	196480
1996-09-12	30.92	31.05	30.79	30.92	205824
1996-09-13	31.19	31.58	31.05	31.45	535040
1996-09-16	31.32	31.85	31.32	31.71	549760
1996-09-17	31.58	31.71	31.32	31.32	687488
1996-09-18	31.32	31.45	31.19	31.32	502720
1996-09-19	31.58	31.71	31.45	31.45	590464
1996-09-20	31.58	31.58	31.45	31.58	450496
1996-09-23	31.45	31.58	31.45	31.45	465920
1996-09-24	31.58	31.71	31.45	31.45	292288
1996-09-25	31.85	31.98	31.71	31.85	325696
1996-09-26	31.98	32.51	31.98	32.37	512640
1996-09-27	32.77	32.90	32.51	32.77	569792
1996-09-30	32.90	33.04	32.77	32.90	308864
1996-10-01	33.17	33.70	33.17	33.56	580672
1996-10-02	33.83	34.22	33.83	34.22	673600
1996-10-03	33.83	33.96	33.70	33.83	390080
1996-10-04	33.43	33.96	33.30	33.83	458176
1996-10-07	33.96	34.09	33.70	33.70	268736
1996-10-08	33.70	33.83	33.17	33.17	718656
1996-10-09	32.90	32.90	32.24	32.24	875200
1996-10-10	32.24	32.64	32.24	32.51	384448
1996-10-11	32.64	32.77	32.51	32.77	239232
1996-10-14	32.77	33.30	32.64	33.17	359040
1996-10-15	33.43	33.56	32.77	32.90	845568
1996-10-16	32.90	33.17	32.64	33.04	765056
1996-10-17	33.30	33.43	33.17	33.30	439040
1996-10-18	33.70	33.96	33.56	33.83	482368
1996-10-21	33.83	34.09	33.70	33.83	356224
1996-10-22	33.83	34.22	33.83	33.96	501760
1996-10-23	33.70	33.96	33.04	33.04	468416
1996-10-24	33.43	33.56	33.17	33.17	787904
1996-10-25	33.43	33.83	33.43	33.43	253632
1996-10-28	33.43	33.70	33.30	33.30	312384
1996-10-29	33.04	33.17	32.77	32.90	386368
1996-10-30	33.04	33.17	32.64	32.77	263616
1996-10-31	32.64	33.30	32.51	33.30	438592
1996-11-01	33.43	33.56	33.04	33.30	244096
1996-11-04	33.17	33.43	33.04	33.30	275584
1996-11-05	33.30	33.56	33.17	33.17	466432
1996-11-06	33.30	34.49	33.30	34.49	776768
1996-11-07	33.70	33.83	33.17	33.30	546368
1996-11-08	33.30	33.30	33.04	33.17	290944
1996-11-11	33.04	33.30	32.90	33.17	277120
1996-11-12	33.30	33.43	33.04	33.04	558336
1996-11-13	33.04	33.30	32.90	33.17	312128
1996-11-14	33.04	33.43	33.04	33.17	610688
1996-11-15	33.30	33.56	33.30	33.56	398656
1996-11-18	33.56	33.70	33.43	33.43	196928
1996-11-19	33.83	33.96	33.70	33.96	479360
1996-11-20	33.70	33.96	33.56	33.83	292224
1996-11-21	33.83	34.09	33.70	34.09	380288
1996-11-22	34.09	34.89	33.96	34.62	780736
1996-11-25	35.15	35.94	35.15	35.94	887616
1996-11-26	36.21	36.34	35.81	35.94	814080
1996-11-27	35.94	36.07	35.41	35.41	474304
1996-11-29	34.89	34.89	34.62	34.75	207488
1996-12-02	34.49	34.49	34.09	34.09	489344
1996-12-03	34.09	34.09	33.56	33.56	445696
1996-12-04	33.04	33.30	32.77	33.04	461952
1996-12-05	33.04	33.17	32.64	32.77	648256
1996-12-06	32.37	32.77	32.24	32.51	533248
1996-12-09	32.64	32.90	32.51	32.77	637696
1996-12-10	32.77	33.30	32.77	33.04	377984
1996-12-11	32.64	32.90	32.51	32.77	613760
1996-12-12	32.64	33.43	32.64	33.17	1046912
1996-12-13	32.77	33.04	32.77	32.90	252608
1996-12-16	32.77	33.04	32.51	32.51	386432
1996-12-17	32.64	32.90	32.64	32.90	259840
1996-12-18	33.04	33.17	32.90	32.90	235392
1996-12-19	32.77	33.04	32.64	33.04	432448
1996-12-20	33.30	33.30	33.04	33.04	327168
1996-12-23	33.04	33.17	32.90	33.04	311936
1996-12-24	33.04	33.30	33.04	33.30	85056
1996-12-26	33.30	33.30	33.17	33.17	73600
1996-12-27	33.30	33.43	33.30	33.30	109824
1996-12-30	33.70	33.83	33.70	33.70	254336
1996-12-31	33.96	34.09	33.56	33.56	352768
1997-01-02	33.56	33.56	32.90	33.17	283904
1997-01-03	33.30	33.43	33.17	33.43	180544
1997-01-06	33.17	33.30	32.90	33.04	545856
1997-01-07	33.04	33.04	32.51	32.51	506816
1997-01-08	32.24	32.24	31.58	31.85	864832
1997-01-09	31.98	32.24	31.85	31.98	574528
1997-01-10	31.71	31.98	31.58	31.85	322816
1997-01-13	32.11	32.37	31.85	32.11	384768
1997-01-14	32.64	33.17	32.51	33.04	629248
1997-01-15	32.77	33.04	32.64	33.04	374144
1997-01-16	33.17	33.30	32.64	32.90	352448
1997-01-17	33.17	33.17	32.77	33.04	809344
1997-01-20	33.17	33.17	32.37	32.51	691520
1997-01-21	32.51	32.64	32.37	32.64	580032
1997-01-22	32.24	32.37	31.85	31.98	907456
1997-01-23	32.64	33.04	32.37	32.37	784128
1997-01-24	32.64	32.77	32.37	32.51	521728
1997-01-27	32.77	32.90	32.64	32.64	178112
1997-01-28	32.90	33.04	32.77	32.90	394816
1997-01-29	32.77	33.04	32.77	32.90	334208
1997-01-30	33.30	33.30	32.90	33.30	453632
1997-01-31	33.56	33.96	33.56	33.70	494784
1997-02-03	33.83	33.96	33.70	33.96	370240
1997-02-04	33.96	34.09	33.70	34.09	290112
1997-02-05	34.09	34.36	33.96	33.96	341568
1997-02-06	34.09	34.36	33.96	34.22	620160
1997-02-07	34.36	34.75	34.22	34.75	448640
1997-02-10	34.75	34.89	34.49	34.49	250624
1997-02-11	35.02	35.55	34.89	35.28	550656
1997-02-12	34.89	35.41	34.75	35.41	458176
1997-02-13	35.15	35.28	35.02	35.28	291392
1997-02-14	35.81	36.07	35.68	35.81	547200
1997-02-18	34.75	35.28	34.49	35.02	613568
1997-02-19	35.28	35.81	35.28	35.28	466560
1997-02-20	35.28	35.41	35.02	35.15	251072
1997-02-21	34.75	35.02	34.49	35.02	315264
1997-02-24	34.89	35.28	34.75	35.28	282496
1997-02-25	35.55	35.81	35.28	35.68	650496
1997-02-26	35.81	35.81	35.28	35.55	633344
1997-02-27	35.55	36.21	35.41	36.21	834304
1997-02-28	35.94	36.07	35.68	35.81	404480
1997-03-03	35.81	35.94	35.55	35.81	566784
1997-03-04	35.94	36.07	35.68	35.68	480320
1997-03-05	35.28	35.41	34.75	34.75	717952
1997-03-06	35.41	35.81	35.15	35.41	944064
1997-03-07	36.74	37.00	36.34	36.60	1390528
1997-03-10	37.40	38.72	37.26	38.72	1070720
1997-03-11	39.25	39.91	38.85	39.11	1054336
1997-03-12	38.32	38.45	38.06	38.19	405248
1997-03-13	37.92	38.06	37.53	37.53	495872
1997-03-14	37.92	38.98	37.92	38.85	420864
1997-03-17	38.19	38.45	37.66	38.06	381696
1997-03-18	37.66	37.92	37.53	37.53	315584
1997-03-19	36.87	37.00	36.47	36.60	5212480
1997-03-20	36.47	36.60	36.07	36.07	1275712
1997-03-21	36.34	36.60	36.21	36.34	3161344
1997-03-24	36.21	36.47	35.81	36.47	249152
1997-03-25	36.47	37.00	36.21	36.87	240128
1997-03-26	37.66	38.06	37.00	38.06	623680
1997-03-27	38.45	38.59	37.13	37.53	320960
1997-03-31	37.66	37.79	37.26	37.40	290176
1997-04-01	37.92	38.72	37.92	38.72	560000
1997-04-02	37.92	38.06	37.13	37.53	322240
1997-04-03	37.79	37.92	37.40	37.53	510912
1997-04-04	37.40	37.92	37.26	37.66	640896
1997-04-07	37.26	37.53	37.13	37.53	309248
1997-04-08	37.13	37.26	36.87	37.13	400448
1997-04-09	37.26	37.79	37.13	37.26	594368
1997-04-10	38.06	38.19	37.79	38.06	455808
1997-04-11	37.79	37.92	37.40	37.40	394496
1997-04-14	37.66	37.92	37.40	37.79	378176
1997-04-15	38.19	38.45	37.79	38.19	515520
1997-04-16	37.92	38.85	37.92	38.72	319936
1997-04-17	38.98	39.25	38.72	38.72	329088
1997-04-18	38.98	39.38	38.98	39.25	494336
1997-04-21	39.38	39.77	39.38	39.64	310848
1997-04-22	40.17	40.30	40.04	40.30	395648
1997-04-23	40.17	40.17	39.91	39.91	300864
1997-04-24	39.77	39.91	39.25	39.38	238784
1997-04-25	39.11	39.38	38.98	39.11	164160
1997-04-28	39.25	39.77	39.25	39.64	315008
1997-04-29	40.30	41.49	40.30	41.36	1223488
1997-04-30	41.10	41.62	40.96	41.62	935808
1997-05-01	41.10	41.10	40.70	40.83	257344
1997-05-02	40.70	41.36	40.44	41.36	361536
1997-05-05	41.49	41.89	41.23	41.59	453440
1997-05-06	41.76	41.89	41.49	41.62	968704
1997-05-07	41.36	41.49	40.44	40.44	283520
1997-05-08	40.70	41.49	40.57	41.23	216128
1997-05-09	41.49	41.49	40.96	41.36	329344
1997-05-12	41.23	41.89	41.10	41.76	456064
1997-05-13	42.68	43.21	42.68	43.05	731584
1997-05-14	43.34	43.74	43.34	43.74	384768
1997-05-15	43.61	44.66	43.61	44.66	559488
1997-05-16	44.80	44.80	43.87	44.00	361920
1997-05-19	43.47	43.61	42.95	43.34	426624
1997-05-20	42.95	43.21	42.55	43.08	371584
1997-05-21	43.08	43.08	42.55	42.81	283840
1997-05-22	42.29	42.55	41.23	41.49	652864
1997-05-23	41.36	41.62	40.83	41.62	844288
1997-05-27	41.49	41.76	41.23	41.76	273600
1997-05-28	42.15	42.55	42.02	42.42	485504
1997-05-29	43.21	43.47	42.68	42.68	649280
1997-05-30	42.02	42.68	41.89	42.55	519296
1997-06-02	42.29	42.29	41.76	42.02	247296
1997-06-03	41.76	41.76	41.23	41.49	410688
1997-06-04	41.10	41.10	40.70	40.70	298880
1997-06-05	40.83	41.49	40.70	41.49	280448
1997-06-06	41.36	42.15	41.36	42.15	347392
1997-06-09	42.29	42.95	42.29	42.68	437568
1997-06-10	43.34	44.00	43.34	43.87	470208
1997-06-11	44.53	44.66	43.87	43.87	288000
1997-06-12	43.87	44.66	43.87	44.53	421184
1997-06-13	44.27	44.53	44.00	44.27	418624
1997-06-16	43.87	44.14	43.74	43.87	238976
1997-06-17	43.61	44.00	43.47	43.87	556544
1997-06-18	43.47	44.00	43.47	43.74	462144
1997-06-19	43.74	44.80	43.74	44.66	1095680
1997-06-20	44.27	44.40	43.87	44.00	666944
1997-06-23	43.74	44.00	43.34	43.34	726528
1997-06-24	44.00	44.66	43.34	44.53	207808
1997-06-25	45.06	45.59	44.47	44.53	562432
1997-06-26	44.14	44.40	44.07	44.20	232832
1997-06-27	43.61	43.94	43.34	43.94	437888
1997-06-30	43.94	44.33	43.61	44.20	387136
1997-07-01	44.47	46.78	44.47	46.65	404800
1997-07-02	46.12	46.25	45.59	45.65	464512
1997-07-03	46.51	47.24	46.38	47.24	557376
1997-07-07	47.50	47.64	47.24	47.37	420800
1997-07-08	47.57	47.70	47.37	47.50	393088
1997-07-09	47.04	47.31	46.78	46.91	519808
1997-07-10	46.78	47.17	46.65	47.04	277248
1997-07-11	46.98	47.37	46.98	47.24	294912
1997-07-14	48.63	49.29	48.63	49.09	448320
1997-07-15	49.22	49.29	48.83	49.22	337088
1997-07-16	49.82	50.21	48.89	49.29	920000
1997-07-17	47.57	48.69	47.44	48.03	763584
1997-07-18	47.31	47.44	46.45	46.91	488128
1997-07-21	46.91	47.24	46.78	46.98	181696
1997-07-22	47.44	48.69	47.31	48.43	275776
1997-07-23	48.50	48.56	47.84	48.10	306048
1997-07-24	47.57	48.56	47.31	47.64	152832
1997-07-25	46.91	47.24	46.58	46.84	273024
1997-07-28	46.58	46.65	45.92	45.92	319616
1997-07-29	45.46	45.99	45.32	45.72	341120
1997-07-30	45.79	46.18	45.59	45.99	443072
1997-07-31	45.19	45.32	44.86	44.93	466048
1997-08-01	44.93	45.32	44.86	45.06	404544
1997-08-04	44.66	45.92	44.60	45.72	465984
1997-08-05	45.85	46.05	45.59	45.65	489024
1997-08-06	44.99	45.46	44.73	45.19	326272
1997-08-07	44.73	44.93	44.20	44.33	353408
1997-08-08	42.68	43.74	42.62	43.47	744192
1997-08-11	43.94	44.20	43.14	43.34	1133760
1997-08-12	42.88	43.21	42.15	42.22	421056
1997-08-13	41.16	41.43	40.37	41.29	544512
1997-08-14	41.76	42.29	41.56	42.02	463360
1997-08-15	41.43	41.49	40.04	40.24	643008
1997-08-18	40.70	41.56	40.30	41.56	662720
1997-08-19	41.76	42.15	41.56	42.09	272576
1997-08-20	41.95	42.55	41.62	42.35	369792
1997-08-21	42.68	42.81	41.82	41.95	305984
1997-08-22	41.16	41.95	40.70	41.76	286528
1997-08-25	41.82	42.09	41.23	41.43	182656
1997-08-26	41.76	41.82	40.83	41.03	181824
1997-08-27	42.15	42.35	41.82	42.15	582848
1997-08-28	41.76	41.82	41.03	41.56	262208
1997-08-29	41.62	42.35	41.56	42.22	237632
1997-09-02	42.48	43.54	42.48	43.54	382592
1997-09-03	43.80	43.80	43.08	43.21	181056
1997-09-04	43.41	44.14	43.41	43.87	227008
1997-09-05	44.73	45.26	44.27	44.60	221504
1997-09-08	44.40	44.47	43.80	43.80	149376
1997-09-09	43.21	43.41	42.88	43.21	237952
1997-09-10	42.81	42.81	41.36	41.56	417984
1997-09-11	41.23	41.69	40.90	41.69	467136
1997-09-12	42.15	42.95	42.02	42.95	422464
1997-09-15	42.95	43.47	42.68	43.14	194880
1997-09-16	43.61	44.53	43.21	44.53	308608
1997-09-17	45.06	45.32	44.99	44.99	314496
1997-09-18	46.12	46.32	45.72	45.85	513024
1997-09-19	45.65	45.72	45.13	45.26	316352
1997-09-22	45.79	48.10	45.72	46.18	377728
1997-09-23	46.12	46.18	45.92	45.99	299648
1997-09-24	46.45	46.84	46.32	46.71	449344
1997-09-25	46.65	47.04	46.38	46.45	305792
1997-09-26	46.25	46.38	46.05	46.38	247488
1997-09-29	46.71	46.84	46.38	46.71	369920
1997-09-30	47.31	47.57	47.24	47.50	330368
1997-10-01	47.50	47.64	47.31	47.44	502656
1997-10-02	46.51	46.91	46.25	46.84	225984
1997-10-03	47.31	48.23	47.04	47.64	617792
1997-10-06	47.90	48.23	47.84	48.03	264576
1997-10-07	48.23	48.23	47.77	48.23	333952
1997-10-08	48.43	48.43	47.24	47.44	314304
1997-10-09	46.78	47.31	46.51	47.04	138112
1997-10-10	46.38	46.78	46.38	46.78	381120
1997-10-13	47.04	47.17	46.65	46.84	110592
1997-10-14	46.58	46.78	46.05	46.65	234624
1997-10-15	45.99	46.65	45.92	46.45	342144
1997-10-16	46.45	46.51	45.39	45.72	196800
1997-10-17	45.26	45.52	44.53	44.73	297408
1997-10-20	45.13	45.46	44.99	45.39	203584
1997-10-21	45.46	45.99	45.39	45.85	227840
1997-10-22	45.32	45.32	44.53	45.13	356416
1997-10-23	42.48	44.20	42.48	44.14	485568
1997-10-24	44.60	44.73	43.08	43.74	405888
1997-10-27	43.21	43.54	41.49	41.49	537408
1997-10-28	39.11	42.88	39.05	42.88	649856
1997-10-29	44.14	44.47	43.54	43.61	453824
1997-10-30	43.08	44.86	42.95	43.80	350272
1997-10-31	45.39	45.72	44.80	45.01	310656
1997-11-03	44.73	45.59	44.73	45.59	327232
1997-11-04	46.05	46.78	46.05	46.51	477376
1997-11-05	46.18	46.32	45.79	46.25	199296
1997-11-06	45.99	46.25	45.65	45.85	212416
1997-11-07	44.66	45.19	44.53	44.86	149248
1997-11-10	44.86	45.19	44.47	45.19	190464
1997-11-11	44.86	44.93	44.66	44.73	133184
1997-11-12	43.87	44.14	43.41	43.54	266112
1997-11-13	43.80	43.87	42.48	43.67	211008
1997-11-14	44.00	44.27	43.34	43.87	299712
1997-11-17	45.06	45.19	44.80	44.86	167040
1997-11-18	44.53	44.66	44.33	44.33	93248
1997-11-19	44.40	45.26	44.33	44.99	231360
1997-11-20	46.91	47.44	46.78	47.37	473024
1997-11-21	47.77	48.17	47.31	48.17	476928
1997-11-24	48.17	48.23	47.84	47.90	337280
1997-11-25	48.17	48.56	47.97	48.43	406080
1997-11-26	48.83	48.96	48.36	48.69	472000
1997-11-28	48.63	48.83	48.30	48.30	96256
1997-12-01	46.78	48.03	46.51	47.84	608000
1997-12-02	47.37	48.03	47.04	47.70	384448
1997-12-03	47.64	48.10	47.24	48.10	170240
1997-12-04	48.56	48.96	48.50	48.76	241152
1997-12-05	48.76	49.22	48.69	49.16	287936
1997-12-08	49.69	49.95	49.55	49.88	257536
1997-12-09	50.15	50.21	49.55	49.88	152448
1997-12-10	49.42	49.69	49.29	49.49	196160
1997-12-11	48.63	49.42	48.63	49.09	206592
1997-12-12	49.49	49.75	49.02	49.16	141376
1997-12-15	49.09	49.55	48.63	49.55	244224
1997-12-16	49.88	50.21	49.62	50.02	284032
1997-12-17	50.08	50.87	50.08	50.68	352896
1997-12-18	50.41	50.41	49.62	49.95	415232
1997-12-19	49.69	49.69	48.63	49.29	288384
1997-12-22	50.21	50.35	49.69	50.28	249792
1997-12-23	50.02	50.48	49.95	50.15	370112
1997-12-24	50.21	50.28	49.75	49.75	154624
1997-12-26	49.82	50.21	49.82	50.15	26304
1997-12-29	50.81	51.27	50.48	50.74	345664
1997-12-30	50.21	50.68	50.21	50.54	177984
1997-12-31	50.48	50.81	50.35	50.61	143488
1998-01-02	50.41	50.87	50.41	50.87	175616
1998-01-05	51.67	52.20	51.54	52.00	225856
1998-01-06	52.06	52.59	51.93	52.20	318336
1998-01-07	52.72	53.05	52.46	52.72	372416
1998-01-08	52.79	52.92	52.59	52.79	488512
1998-01-09	52.00	52.06	51.01	51.47	331072
1998-01-12	50.15	51.60	49.82	51.27	310080
1998-01-13	51.80	52.06	51.34	51.47	437056
1998-01-14	51.60	51.67	51.14	51.60	452480
1998-01-15	51.87	52.13	51.80	51.93	230848
1998-01-16	53.65	55.37	53.58	55.37	597696
1998-01-20	58.14	58.14	56.75	57.68	580160
1998-01-21	55.76	56.16	55.24	55.57	289216
1998-01-22	55.24	56.03	55.17	55.76	315712
1998-01-23	55.17	55.24	53.78	54.44	245568
1998-01-26	54.11	54.24	53.58	53.85	391616
1998-01-27	54.44	56.03	54.44	55.63	304512
1998-01-28	56.23	56.75	55.83	56.69	648704
1998-01-29	56.42	57.28	56.29	57.09	352640
1998-01-30	56.42	56.95	56.29	56.89	163200
1998-02-02	69.77	70.43	65.34	66.33	3649280
1998-02-03	66.07	66.86	65.81	66.33	1821696
1998-02-04	67.19	68.18	66.96	67.39	1122944
1998-02-05	68.18	68.32	67.00	67.00	663296
1998-02-06	66.86	67.39	66.40	66.47	577216
1998-02-09	65.74	65.87	64.75	65.28	518272
1998-02-10	65.54	66.86	65.28	66.86	940032
1998-02-11	67.57	67.85	66.33	66.86	605632
1998-02-12	66.33	67.00	66.00	66.47	263360
1998-02-13	65.81	66.80	65.81	66.73	314176
1998-02-17	68.05	68.12	66.93	67.13	287424
1998-02-18	67.26	67.79	67.06	67.66	327744
1998-02-19	67.00	67.19	65.81	66.07	372928
1998-02-20	66.40	66.47	65.81	66.33	332608
1998-02-23	66.73	66.86	65.54	66.00	180992
1998-02-24	56.69	58.67	56.03	58.67	2355840
1998-02-25	59.46	60.85	59.33	60.52	935744
1998-02-26	60.45	61.31	60.26	60.79	364928
1998-02-27	59.33	59.60	57.28	57.42	1113472
1998-03-02	58.67	58.87	58.08	58.27	467840
1998-03-03	58.47	58.94	58.21	58.87	402944
1998-03-04	57.61	57.75	57.02	57.35	331392
1998-03-05	56.56	57.02	55.76	55.83	439872
1998-03-06	57.22	57.48	56.56	56.56	610944
1998-03-09	57.55	58.21	57.42	57.88	369280
1998-03-10	58.54	58.67	57.68	57.81	423040
1998-03-11	58.08	58.54	57.88	58.41	469248
1998-03-12	58.34	58.34	57.42	57.88	201792
1998-03-13	57.88	58.14	57.61	57.81	210816
1998-03-16	58.21	58.34	57.61	57.94	263488
1998-03-17	58.47	59.20	58.41	59.00	410688
1998-03-18	58.14	58.41	57.61	57.81	580352
1998-03-19	57.88	58.14	57.61	57.94	163200
1998-03-20	58.08	58.08	57.09	57.28	166080
1998-03-23	57.28	57.75	56.69	57.28	175616
1998-03-24	56.89	56.95	56.56	56.89	186496
1998-03-25	56.75	56.75	56.03	56.23	211008
1998-03-26	55.63	55.96	55.43	55.50	185088
1998-03-27	55.43	55.50	54.18	54.64	573440
1998-03-30	54.71	55.37	54.57	55.37	382912
1998-03-31	55.63	57.28	55.63	57.22	293376
1998-04-01	59.13	60.52	58.80	59.99	674432
1998-04-02	60.45	60.98	60.26	60.59	328192
1998-04-03	61.51	62.11	60.98	61.91	282688
1998-04-06	61.91	62.63	61.71	62.24	276224
1998-04-07	62.24	63.16	62.04	62.55	432384
1998-04-08	61.78	61.91	61.05	61.38	266112
1998-04-09	61.38	61.97	61.38	61.64	140288
1998-04-13	61.51	61.58	61.25	61.51	107712
1998-04-14	61.97	62.97	61.91	62.24	223168
1998-04-15	61.58	62.30	61.05	61.38	203648
1998-04-16	60.26	60.32	59.07	59.20	400064
1998-04-17	58.80	60.19	58.74	60.12	400128
1998-04-20	58.47	59.00	58.27	58.60	287872
1998-04-21	57.61	58.54	57.22	57.68	400000
1998-04-22	56.49	56.56	54.71	55.83	532736
1998-04-23	55.83	56.03	54.97	54.97	434880
1998-04-24	54.90	55.43	54.71	54.97	186624
1998-04-27	55.04	55.24	53.72	54.31	381568
1998-04-28	56.16	56.89	56.16	56.23	470912
1998-04-29	57.09	58.27	57.02	58.14	312128
1998-04-30	59.99	60.72	59.53	59.79	407616
1998-05-01	60.26	60.52	58.94	59.46	223680
1998-05-04	59.66	60.39	59.53	60.19	146624
1998-05-05	60.45	60.79	60.32	60.72	255488
1998-05-06	60.52	60.52	59.33	59.33	207296
1998-05-07	58.67	59.07	58.41	58.41	123648
1998-05-08	57.81	59.13	57.81	58.60	258112
1998-05-11	59.60	59.99	59.27	59.27	178368
1998-05-12	58.94	59.27	58.67	59.27	114560
1998-05-13	58.74	59.20	58.74	59.07	203776
1998-05-14	58.80	58.94	58.14	58.94	230464
1998-05-15	59.20	59.60	58.67	59.07	206016
1998-05-18	57.61	58.08	57.15	57.75	138240
1998-05-19	58.01	58.41	57.75	58.01	153856
1998-05-20	58.27	58.67	57.75	58.60	111488
1998-05-21	58.87	58.87	58.01	58.14	213824
1998-05-22	58.14	59.07	58.14	59.00	101184
1998-05-26	60.06	60.12	59.60	59.60	270016
1998-05-27	58.21	58.47	57.48	58.27	270208
1998-05-28	57.55	57.81	57.15	57.68	172416
1998-05-29	57.81	57.88	56.69	57.02	146560
1998-06-01	56.56	56.69	56.03	56.09	160192
1998-06-02	56.75	56.95	56.09	56.56	176896
1998-06-03	57.75	58.27	57.48	57.55	285376
1998-06-04	57.75	57.75	56.49	57.35	198656
1998-06-05	57.81	58.41	57.81	58.41	171520
1998-06-08	58.67	59.40	58.67	59.40	290176
1998-06-09	60.59	61.05	60.59	60.92	285056
1998-06-10	60.85	61.58	60.65	60.72	451712
1998-06-11	60.92	61.31	59.60	59.73	158528
1998-06-12	59.99	60.65	59.33	60.32	279808
1998-06-15	58.60	59.53	58.54	58.94	194560
1998-06-16	59.60	60.12	59.07	60.12	263616
1998-06-17	61.51	63.03	61.51	62.97	408000
1998-06-18	61.84	62.44	61.64	62.17	226496
1998-06-19	63.10	63.69	62.83	62.83	330688
1998-06-22	62.24	62.90	62.17	62.70	75392
1998-06-23	62.90	63.16	62.50	62.90	287872
1998-06-24	62.90	64.29	62.37	64.02	294848
1998-06-25	63.89	64.22	63.30	63.36	107648
1998-06-26	63.43	64.75	63.23	64.68	191936
1998-06-29	64.82	65.54	64.62	65.01	148096
1998-06-30	63.96	64.22	63.16	63.23	227392
1998-07-01	63.56	63.63	63.30	63.43	347264
1998-07-02	63.63	63.82	63.56	63.63	252672
1998-07-06	63.36	64.35	63.36	64.35	153088
1998-07-07	62.50	62.50	62.11	62.24	300096
1998-07-08	62.57	63.76	62.57	63.49	153408
1998-07-09	62.30	62.63	61.97	62.37	186816
1998-07-10	62.11	62.37	61.58	62.37	99712
1998-07-13	62.57	62.63	62.11	62.37	122176
1998-07-14	63.49	64.95	63.49	64.95	346752
1998-07-15	64.95	65.01	64.02	64.22	142400
1998-07-16	64.22	64.82	64.22	64.75	177216
1998-07-17	64.62	65.48	64.29	65.41	135040
1998-07-20	65.48	66.00	65.41	65.94	124992
1998-07-21	65.81	66.33	63.82	63.96	215680
1998-07-22	62.63	63.36	62.63	63.16	79936
1998-07-23	63.10	63.10	61.58	61.58	184960
1998-07-24	63.03	63.03	61.84	62.90	141568
1998-07-27	61.05	61.12	59.53	60.85	222976
1998-07-28	60.26	60.59	59.60	59.93	268416
1998-07-29	61.45	61.71	59.53	59.86	196928
1998-07-30	65.67	66.27	65.28	65.94	789696
1998-07-31	65.74	66.00	63.96	64.29	539136
1998-08-03	63.69	64.88	63.69	64.48	390144
1998-08-04	65.61	65.74	63.69	63.76	380800
1998-08-05	63.49	63.69	62.50	63.43	523456
1998-08-06	62.44	63.16	61.71	62.30	333888
1998-08-07	62.37	62.57	61.18	61.31	541696
1998-08-10	60.79	61.84	60.72	61.38	247360
1998-08-11	60.26	60.39	59.53	60.26	240064
1998-08-12	60.72	61.31	60.59	61.31	271232
1998-08-13	61.51	63.10	61.51	62.30	203712
1998-08-14	64.35	64.68	63.43	63.69	324992
1998-08-17	65.15	65.67	64.88	65.54	256384
1998-08-18	65.87	67.46	65.87	67.13	471552
1998-08-19	67.00	67.06	65.67	65.94	196416
1998-08-20	65.87	66.07	65.41	65.41	91392
1998-08-21	64.22	64.35	62.37	64.35	348800
1998-08-24	63.16	64.75	63.16	64.55	320640
1998-08-25	65.21	65.67	64.68	65.01	202176
1998-08-26	64.15	65.94	63.89	65.61	451776
1998-08-27	65.48	65.67	62.90	63.23	674432
1998-08-28	63.56	63.76	61.97	62.83	303616
1998-08-31	62.57	62.90	58.47	58.54	538176
1998-09-01	62.11	63.82	59.99	63.82	1000320
1998-09-02	63.63	63.89	62.63	62.63	1707328
1998-09-03	62.70	64.02	62.24	63.56	537216
1998-09-04	64.09	64.35	63.10	63.43	243392
1998-09-08	64.22	65.15	63.69	65.15	335040
1998-09-09	63.96	64.75	63.56	63.82	275520
1998-09-10	63.56	63.76	62.83	62.90	356416
1998-09-11	62.37	62.83	61.97	62.63	459456
1998-09-14	63.16	64.42	63.03	64.09	236864
1998-09-15	64.09	65.34	63.96	65.34	261376
1998-09-16	65.08	65.28	64.62	65.08	159296
1998-09-17	63.43	65.41	63.43	65.34	301504
1998-09-18	64.82	64.95	64.15	64.55	328960
1998-09-21	62.63	64.09	62.44	63.63	168768
1998-09-22	63.56	64.48	63.43	64.29	165184
1998-09-23	63.96	65.54	63.96	65.41	424064
1998-09-24	63.56	64.75	63.56	64.15	214080
1998-09-25	61.05	61.64	60.32	61.05	1276736
1998-09-28	60.79	61.25	60.65	60.72	622976
1998-09-29	61.31	62.30	60.79	62.04	388544
1998-09-30	61.91	62.37	60.39	60.39	206080
1998-10-01	61.58	62.11	59.99	60.19	467072
1998-10-02	59.60	59.66	58.34	59.07	483968
1998-10-05	57.61	57.94	54.31	55.43	765056
1998-10-06	57.35	58.47	56.42	57.15	777472
1998-10-07	58.01	58.74	56.89	57.09	469504
1998-10-08	55.50	55.83	52.20	54.51	595776
1998-10-09	54.97	57.81	54.77	57.61	305344
1998-10-12	59.20	59.93	58.87	59.20	221312
1998-10-13	60.26	61.05	58.80	59.73	282176
1998-10-14	59.86	61.31	59.46	60.52	307968
1998-10-15	60.52	62.77	60.45	62.37	213120
1998-10-16	61.25	62.37	60.59	62.37	332608
1998-10-19	61.05	61.64	60.79	61.51	148224
1998-10-20	63.16	63.36	61.64	61.97	200000
1998-10-21	62.63	62.63	61.71	62.37	108160
1998-10-22	62.50	63.16	62.37	63.10	66368
1998-10-23	63.03	64.35	62.77	63.96	311552
1998-10-26	64.48	64.75	63.82	63.89	192128
1998-10-27	65.28	65.41	64.22	64.68	198912
1998-10-28	64.15	64.95	63.56	64.88	104256
1998-10-29	65.54	66.20	65.41	66.20	232512
1998-10-30	66.14	66.60	65.28	65.81	206784
1998-11-02	66.33	67.06	65.67	66.73	507776
1998-11-03	65.21	65.34	64.68	64.88	288896
1998-11-04	64.42	64.75	63.96	64.22	236224
1998-11-05	63.69	64.88	63.63	64.88	159104
1998-11-06	64.02	65.54	63.69	65.34	172864
1998-11-09	64.48	64.68	63.23	63.96	200128
1998-11-10	64.15	64.88	63.96	64.62	144320
1998-11-11	64.48	64.68	63.82	63.96	120640
1998-11-12	63.56	63.96	63.49	63.63	67840
1998-11-13	63.49	64.42	63.36	64.42	66624
1998-11-16	65.34	65.94	65.15	65.94	169728
1998-11-17	66.60	67.00	66.33	66.73	329600
1998-11-18	66.80	66.80	65.67	65.94	286912
1998-11-19	67.00	68.25	66.67	67.79	250752
1998-11-20	67.66	68.25	67.19	67.59	312192
1998-11-23	67.59	68.45	67.39	67.92	184448
1998-11-24	68.65	68.65	68.12	68.12	176000
1998-11-25	67.85	68.38	67.85	68.38	73600
1998-11-27	68.65	69.44	68.65	69.44	98240
1998-11-30	68.38	68.38	66.93	67.13	148544
1998-12-01	64.88	66.20	64.48	66.07	315584
1998-12-02	65.94	67.26	65.87	66.93	129600
1998-12-03	67.19	67.92	66.93	67.13	143168
1998-12-04	68.18	68.45	67.46	68.18	198592
1998-12-07	68.18	68.25	67.46	67.59	45248
1998-12-08	67.72	69.24	66.93	69.04	313024
1998-12-09	69.51	69.90	68.58	69.11	223040
1998-12-10	70.03	70.23	69.37	69.51	197184
1998-12-11	69.24	69.90	69.11	69.51	177024
1998-12-14	69.77	69.77	68.05	68.32	143680
1998-12-15	68.58	68.65	66.80	68.05	200320
1998-12-16	68.32	68.52	67.79	68.05	94080
1998-12-17	68.85	69.51	68.71	68.98	133568
1998-12-18	69.51	69.57	68.18	69.11	140928
1998-12-21	69.90	70.96	69.90	70.37	307008
1998-12-22	70.70	71.42	70.70	71.29	232896
1998-12-23	72.28	72.68	72.08	72.68	109312
1998-12-24	72.41	72.48	71.75	71.75	28544
1998-12-28	71.88	72.02	71.42	71.88	146304
1998-12-29	73.07	73.67	72.61	73.27	365888
1998-12-30	72.81	73.34	72.68	72.74	151616
1998-12-31	72.68	73.67	72.68	73.47	63424
1999-01-04	74.07	75.19	74.00	74.99	367232
1999-01-05	77.30	77.83	76.77	77.43	704640
1999-01-06	79.28	80.08	77.90	79.88	263936
1999-01-07	77.96	79.15	77.96	79.15	174592
1999-01-08	80.14	80.54	78.49	79.48	288640
1999-01-11	77.96	78.36	77.57	78.10	272768
1999-01-12	75.72	75.85	74.59	74.79	237760
1999-01-13	72.74	74.66	72.74	74.13	205248
1999-01-14	75.06	75.32	73.21	73.34	187328
1999-01-15	74.26	76.64	74.00	76.18	271936
1999-01-19	78.03	78.23	76.64	76.84	216640
1999-01-20	76.71	76.91	76.25	76.38	254464
1999-01-21	77.17	77.43	74.92	75.39	191488
1999-01-22	73.07	73.93	73.07	73.54	245760
1999-01-25	73.67	74.26	73.21	74.07	274240
1999-01-26	73.60	74.59	73.34	74.59	180288
1999-01-27	72.61	73.21	71.95	72.94	343936
1999-01-28	73.21	73.47	72.41	72.94	191232
1999-01-29	71.75	72.28	70.37	71.75	280832
1999-02-01	72.68	72.81	71.88	72.35	278528
1999-02-02	70.76	70.96	69.64	70.17	313344
1999-02-03	69.51	70.10	68.71	69.97	315008
1999-02-04	69.24	69.77	68.98	69.37	359424
1999-02-05	67.79	67.85	66.60	67.13	195520
1999-02-08	65.94	66.60	65.41	66.40	205568
1999-02-09	67.52	68.05	66.47	66.47	359424
1999-02-10	66.47	66.60	65.81	65.87	152768
1999-02-11	66.80	69.57	66.80	69.11	303168
1999-02-12	68.52	68.85	66.73	67.46	153536
1999-02-16	69.70	70.23	69.37	69.37	127424
1999-02-17	69.51	70.03	68.18	68.18	141120
1999-02-18	69.77	70.03	69.44	69.84	210048
1999-02-19	69.70	69.70	67.92	67.99	222848
1999-02-22	68.58	70.83	68.58	70.83	311552
1999-02-23	71.09	71.22	70.17	71.16	265216
1999-02-24	71.88	72.55	68.18	69.04	681664
1999-02-25	69.77	70.50	68.32	68.85	1120704
1999-02-26	68.85	68.85	66.86	67.72	302912
1999-03-01	67.33	67.33	65.54	66.33	321408
1999-03-02	66.73	67.00	65.74	65.81	356224
1999-03-03	65.94	65.94	64.29	65.21	211520
1999-03-04	64.82	65.74	64.68	65.67	204224
1999-03-05	65.94	66.33	65.54	66.00	187392
1999-03-08	66.73	68.12	66.67	67.85	145536
1999-03-09	68.65	68.65	67.79	67.85	336576
1999-03-10	68.05	69.18	67.66	69.04	185280
1999-03-11	70.43	70.63	68.71	68.98	459648
1999-03-12	67.66	68.18	66.60	67.66	276928
1999-03-15	67.13	67.66	66.53	67.66	180864
1999-03-16	68.25	68.71	66.67	67.39	171776
1999-03-17	67.26	67.99	66.86	67.99	227200
1999-03-18	65.74	67.19	65.54	66.80	361344
1999-03-19	66.60	66.73	64.29	64.75	272576
1999-03-22	64.55	65.41	63.69	64.88	230976
1999-03-23	64.22	64.29	63.69	63.89	175616
1999-03-24	64.29	64.68	63.89	64.68	155840
1999-03-25	64.82	65.21	64.29	64.55	153024
1999-03-26	64.15	65.54	63.49	65.34	290496
1999-03-29	68.18	68.18	67.19	67.92	529856
1999-03-30	68.18	68.71	67.79	67.99	202752
1999-03-31	70.83	71.36	70.43	70.76	419264
1999-04-01	73.34	74.00	72.81	73.93	314624
1999-04-05	73.93	74.53	73.60	73.80	238912
1999-04-06	73.54	74.79	73.14	74.33	267776
1999-04-07	73.47	74.26	73.34	74.00	247552
1999-04-08	72.35	72.55	70.96	71.55	581760
1999-04-09	68.65	69.77	67.72	69.77	254656
1999-04-12	67.39	69.18	67.00	69.11	344768
1999-04-13	69.11	69.37	68.18	68.78	170048
1999-04-14	69.37	69.44	66.14	66.20	381824
1999-04-15	65.54	65.54	63.23	64.42	789184
1999-04-16	63.36	64.22	63.30	64.22	721792
1999-04-19	64.88	65.28	62.11	62.37	674560
1999-04-20	62.37	64.22	62.37	63.56	508480
1999-04-21	63.16	65.08	62.50	65.08	362944
1999-04-22	65.54	65.87	65.08	65.74	408320
1999-04-23	63.96	64.22	63.49	63.89	367424
1999-04-26	65.01	65.01	64.02	64.09	99648
1999-04-27	66.86	67.00	66.20	66.73	249984
1999-04-28	66.60	66.60	64.29	64.35	332736
1999-04-29	63.30	63.43	61.97	63.16	305664
1999-04-30	63.03	63.16	61.05	61.31	253312
1999-05-03	61.45	63.16	61.45	62.90	294272
1999-05-04	63.36	63.36	61.71	62.11	205696
1999-05-05	61.84	63.43	61.05	63.23	452160
1999-05-06	62.37	62.37	60.92	61.71	637376
1999-05-07	61.05	61.25	60.32	61.18	256704
1999-05-10	61.18	62.24	60.52	61.64	233344
1999-05-11	61.97	62.90	61.84	62.70	302656
1999-05-12	63.16	63.16	61.97	62.90	381504
1999-05-13	63.89	64.09	62.57	63.49	298112
1999-05-14	61.78	62.37	60.92	60.92	317504
1999-05-17	59.86	60.26	59.33	59.99	322496
1999-05-18	58.21	60.26	58.21	58.87	623488
1999-05-19	58.67	59.13	58.27	59.00	465024
1999-05-20	59.99	62.04	59.86	61.51	355904
1999-05-21	61.97	62.70	60.45	60.45	307264
1999-05-24	60.06	60.06	57.94	58.01	268224
1999-05-25	59.13	59.13	57.68	57.68	277760
1999-05-26	57.81	58.27	57.09	57.94	205376
1999-05-27	57.15	58.54	57.09	57.48	266176
1999-05-28	58.94	59.86	58.60	59.46	226880
1999-06-01	60.45	60.59	59.27	60.39	262848
1999-06-02	61.25	61.25	59.99	60.92	424448
1999-06-03	60.92	61.58	60.59	61.58	170240
1999-06-04	61.64	63.03	61.31	62.63	224960
1999-06-07	62.50	62.57	62.04	62.37	214592
1999-06-08	63.96	65.15	63.82	64.02	404480
1999-06-09	64.29	64.55	63.76	64.02	191488
1999-06-10	63.76	63.82	62.90	63.30	375424
1999-06-11	63.43	64.29	63.03	63.49	196096
1999-06-14	63.49	63.96	63.23	63.49	217792
1999-06-15	63.16	63.23	62.17	62.37	218880
1999-06-16	62.63	63.03	60.45	61.78	361664
1999-06-17	60.85	62.04	60.52	61.78	230784
1999-06-18	60.92	61.64	60.45	60.92	415104
1999-06-21	60.65	60.72	59.79	60.26	214848
1999-06-22	60.06	60.06	58.94	59.27	576576
1999-06-23	58.54	58.67	57.88	58.54	308928
1999-06-24	58.60	58.67	57.61	58.27	199616
1999-06-25	59.33	60.19	59.00	59.66	358208
1999-06-28	59.13	59.20	58.54	58.60	128896
1999-06-29	57.94	58.94	57.48	58.60	483520
1999-06-30	58.01	59.99	57.75	59.86	941120
1999-07-01	60.79	62.30	60.59	61.78	639744
1999-07-02	60.92	61.31	60.32	61.25	182272
1999-07-06	59.66	60.72	59.53	60.26	522560
1999-07-07	59.13	59.99	58.87	59.93	531136
1999-07-08	58.87	59.33	58.47	59.00	840384
1999-07-09	58.54	58.67	58.08	58.67	284608
1999-07-12	58.34	58.41	57.61	57.75	545216
1999-07-13	57.61	58.74	57.42	58.08	412800
1999-07-14	58.54	58.67	57.88	58.47	326144
1999-07-15	58.27	59.07	58.21	58.94	274240
1999-07-16	58.87	58.87	58.34	58.67	211456
1999-07-19	57.75	57.88	57.35	57.61	350400
1999-07-20	56.75	56.82	55.70	55.83	486912
1999-07-21	55.17	55.63	54.57	55.17	416896
1999-07-22	54.97	55.04	54.05	54.18	254592
1999-07-23	54.71	54.71	53.25	53.32	481536
1999-07-26	53.52	54.44	53.52	54.05	329472
1999-07-27	56.56	57.42	55.63	57.22	553600
1999-07-28	58.14	59.66	58.01	58.47	686336
1999-07-29	53.39	54.24	53.05	54.11	1574656
1999-07-30	53.65	55.30	53.65	55.17	746752
1999-08-02	55.17	56.03	55.10	55.70	674496
1999-08-03	55.63	55.70	54.44	54.77	424384
1999-08-04	54.97	55.50	54.18	54.31	443264
1999-08-05	53.19	53.65	52.33	53.19	497792
1999-08-06	52.72	53.45	52.53	52.53	282816
1999-08-09	52.53	52.53	51.87	52.46	298752
1999-08-10	51.80	52.46	50.81	51.87	368704
1999-08-11	51.54	52.66	51.34	52.20	345216
1999-08-12	53.39	54.18	52.92	53.45	438784
1999-08-13	53.91	55.10	53.58	54.84	456896
1999-08-16	54.51	54.77	53.91	54.18	252928
1999-08-17	54.71	54.71	54.05	54.57	341952
1999-08-18	54.84	56.49	54.31	54.97	335232
1999-08-19	54.97	56.16	54.90	55.43	152384
1999-08-20	56.03	57.02	55.90	56.82	214592
1999-08-23	57.42	58.01	57.15	57.68	436736
1999-08-24	57.48	57.61	56.49	56.62	340800
1999-08-25	57.09	57.75	56.75	57.48	347904
1999-08-26	57.48	57.75	56.56	57.09	183680
1999-08-27	57.09	57.15	56.75	56.75	113024
1999-08-30	57.09	57.81	56.16	56.42	214400
1999-08-31	56.23	56.29	55.10	55.96	335680
1999-09-01	56.03	57.02	55.70	56.95	163392
1999-09-02	55.96	56.36	55.76	55.83	73472
1999-09-03	57.15	58.67	57.15	58.41	224192
1999-09-07	58.27	58.54	57.28	57.55	128832
1999-09-08	57.15	57.68	57.15	57.28	115968
1999-09-09	58.27	58.34	57.42	58.01	136960
1999-09-10	58.74	58.94	57.81	57.81	125888
1999-09-13	56.09	56.95	55.76	56.03	150912
1999-09-14	55.50	55.50	54.71	55.04	125184
1999-09-15	55.43	55.96	54.84	54.90	86016
1999-09-16	55.17	55.76	54.31	55.37	108480
1999-09-17	55.43	56.42	55.37	55.70	89472
1999-09-20	56.23	56.56	55.96	56.42	90240
1999-09-21	56.75	56.95	55.37	55.43	193088
1999-09-22	55.90	56.49	54.71	55.43	168768
1999-09-23	55.30	55.30	54.57	54.64	143872
1999-09-24	54.31	55.17	53.98	54.71	184192
1999-09-27	55.17	55.90	55.04	55.50	294976
1999-09-28	55.37	55.57	54.44	54.97	187392
1999-09-29	54.64	55.10	54.31	54.38	64512
1999-09-30	55.30	55.90	54.38	54.97	410048
1999-10-01	53.91	54.64	53.52	54.05	330816
1999-10-04	54.57	56.49	54.57	56.49	538240
1999-10-05	56.03	56.56	55.17	55.90	225408
1999-10-06	56.03	57.02	56.03	56.82	306688
1999-10-07	58.34	58.54	57.22	57.48	420416
1999-10-08	59.60	60.52	58.67	59.73	679296
1999-10-11	62.97	63.49	62.50	62.63	624384
1999-10-12	62.77	62.83	61.51	61.64	447232
1999-10-13	62.24	63.36	61.71	61.71	591872
1999-10-14	62.57	62.83	60.72	62.04	335872
1999-10-15	60.65	61.25	60.19	60.79	256256
1999-10-18	60.19	61.84	59.93	61.78	323456
1999-10-19	62.04	65.08	61.51	64.35	791232
1999-10-20	63.96	64.48	63.30	64.42	562624
1999-10-21	61.31	63.10	61.31	63.10	473664
1999-10-22	62.57	63.63	62.17	62.97	382976
1999-10-25	62.37	63.49	62.17	63.16	285120
1999-10-26	63.56	63.69	62.97	62.97	197376
1999-10-27	62.83	63.23	62.37	63.23	123968
1999-10-28	62.37	63.03	61.97	62.90	396736
1999-10-29	62.63	64.09	62.63	63.30	251584
1999-11-01	62.77	63.56	62.57	62.70	180416
1999-11-02	61.58	62.17	61.05	61.25	209600
1999-11-03	63.30	64.35	62.90	64.09	513856
1999-11-04	64.75	66.33	63.89	65.54	517184
1999-11-05	66.47	66.86	64.22	66.60	523328
1999-11-08	64.75	65.48	64.68	65.01	159616
1999-11-09	65.81	66.07	64.48	64.68	423104
1999-11-10	64.02	64.15	62.83	62.83	307904
1999-11-11	63.16	64.15	63.10	63.69	230784
1999-11-12	64.42	64.68	63.89	64.48	182848
1999-11-15	62.90	62.90	61.78	61.84	211840
1999-11-16	62.04	64.68	61.97	64.68	311296
1999-11-17	62.37	62.63	61.58	61.64	281600
1999-11-18	62.50	63.49	61.64	62.90	357632
1999-11-19	62.50	62.77	61.84	62.63	200256
1999-11-22	62.37	62.57	61.64	62.50	448896
1999-11-23	63.96	64.15	62.90	63.30	268288
1999-11-24	62.97	63.56	62.63	63.30	71232
1999-11-26	63.82	64.42	63.69	63.96	92928
1999-11-29	65.08	65.48	64.68	65.08	353088
1999-11-30	63.76	63.76	62.83	62.83	197376
1999-12-01	62.90	63.10	62.11	62.37	187648
1999-12-02	65.34	65.48	63.96	64.02	665664
1999-12-03	63.69	64.02	62.90	63.36	289920
1999-12-06	62.37	62.50	61.78	61.84	146816
1999-12-07	62.83	62.97	61.51	62.17	214528
1999-12-08	60.79	61.31	60.26	60.32	164800
1999-12-09	60.45	60.45	59.27	59.33	200256
1999-12-10	57.75	59.13	57.35	59.13	272000
1999-12-13	57.75	58.34	57.15	57.22	253376
1999-12-14	56.09	56.69	55.70	55.96	198208
1999-12-15	56.62	57.75	56.62	56.89	364032
1999-12-16	57.61	57.61	55.90	56.23	264576
1999-12-17	57.48	57.88	56.82	57.42	260544
1999-12-20	57.22	57.35	56.23	56.49	123840
1999-12-21	56.23	56.89	54.31	54.97	439296
1999-12-22	56.09	56.42	55.24	56.09	368640
1999-12-23	57.09	57.75	56.49	57.09	152256
1999-12-27	56.95	57.42	56.29	56.95	163200
1999-12-28	56.82	57.09	56.03	56.36	159168
1999-12-29	58.27	58.60	57.61	57.68	318464
1999-12-30	59.27	59.40	58.67	59.13	139264
1999-12-31	59.20	59.40	58.94	59.07	89216
2000-01-03	59.13	59.53	58.14	58.74	355904
2000-01-04	58.74	58.74	57.09	57.22	235008
2000-01-05	58.01	59.13	57.61	59.13	308288
2000-01-06	58.54	58.67	57.09	58.27	546432
2000-01-07	58.41	61.31	58.14	61.31	581568
2000-01-10	61.84	62.11	60.65	61.45	544576
2000-01-11	60.98	62.30	60.85	60.85	183808
2000-01-12	62.37	62.37	61.45	61.64	160384
2000-01-13	60.98	62.70	60.72	61.31	326720
2000-01-14	63.89	64.75	62.70	63.43	464512
2000-01-18	58.94	59.07	57.15	57.15	1647936
2000-01-19	59.40	60.26	58.94	60.26	1096576
2000-01-20	58.74	58.80	57.88	58.01	377600
2000-01-21	57.15	57.68	57.09	57.22	446720
2000-01-24	56.62	56.69	54.97	55.10	774592
2000-01-25	54.24	54.57	53.12	54.51	562752
2000-01-26	54.77	55.10	53.25	54.84	561728
2000-01-27	54.71	54.71	53.58	53.91	520960
2000-01-28	54.11	55.90	53.98	54.97	701504
2000-01-31	55.50	56.75	54.24	55.76	464192
2000-02-01	54.18	54.31	52.59	53.85	623680
2000-02-02	54.11	55.63	53.98	54.84	400320
2000-02-03	55.17	55.24	53.91	54.24	254080
2000-02-04	52.53	52.99	51.54	52.13	587840
2000-02-07	51.01	51.93	50.15	51.07	969472
2000-02-08	50.94	52.99	50.94	52.99	562176
2000-02-09	53.25	54.64	53.12	53.39	844992
2000-02-10	55.63	56.03	53.45	53.85	515520
2000-02-11	51.60	53.19	50.74	51.07	640576
2000-02-14	50.94	51.54	50.61	51.40	383232
2000-02-15	51.34	51.87	50.94	51.47	285120
2000-02-16	48.10	49.95	47.84	49.95	669504
2000-02-17	50.48	50.87	49.16	49.42	470656
2000-02-18	50.15	50.28	48.23	48.63	317696
2000-02-22	49.16	49.42	48.63	49.22	334400
2000-02-23	49.29	49.69	48.96	49.49	305984
2000-02-24	49.42	50.21	49.16	49.55	652736
2000-02-25	50.28	51.07	49.75	49.82	600384
2000-02-28	50.61	51.80	50.21	51.27	582656
2000-02-29	50.94	51.87	50.81	51.54	394944
2000-03-01	52.39	53.91	52.33	53.32	592704
2000-03-02	53.58	53.58	52.20	52.86	685376
2000-03-03	51.73	51.73	50.28	51.20	508928
2000-03-06	50.68	50.87	49.95	50.21	340224
2000-03-07	51.27	51.40	49.49	49.49	734080
2000-03-08	49.55	52.39	49.55	51.73	659392
2000-03-09	52.79	53.25	51.73	53.19	412672
2000-03-10	53.91	55.17	53.65	54.44	634624
2000-03-13	56.03	56.03	55.24	55.30	489280
2000-03-14	56.03	56.75	55.90	55.90	406272
2000-03-15	58.47	61.64	58.47	61.31	894336
2000-03-16	62.90	62.90	59.66	62.63	734528
2000-03-17	58.60	60.92	58.60	59.73	643136
2000-03-20	59.79	60.45	59.07	59.07	282048
2000-03-21	60.79	62.44	60.79	62.37	597952
2000-03-22	62.63	62.97	61.05	61.71	565632
2000-03-23	60.26	61.31	60.19	61.12	276032
2000-03-24	62.04	63.03	60.65	61.05	374272
2000-03-27	60.06	60.92	59.40	59.79	208704
2000-03-28	58.08	58.87	57.42	58.87	348800
2000-03-29	58.60	59.66	57.94	59.20	571840
2000-03-30	58.67	59.13	58.08	58.08	441920
2000-03-31	60.19	61.05	59.73	60.59	310016
2000-04-03	62.17	64.09	62.11	64.09	544576
2000-04-04	65.01	66.40	64.09	64.88	912256
2000-04-05	63.30	66.07	63.30	65.34	718912
2000-04-06	61.71	62.37	60.52	61.45	616704
2000-04-07	60.65	61.31	60.39	61.05	332160
2000-04-10	61.78	64.22	61.78	63.69	520576
2000-04-11	64.29	65.87	64.29	65.81	514944
2000-04-12	65.41	66.14	65.01	65.21	635776
2000-04-13	63.56	64.95	63.56	64.29	519616
2000-04-14	61.84	62.37	59.73	60.26	478208
2000-04-17	60.26	61.31	59.86	60.98	572544
2000-04-18	60.98	63.30	60.26	63.03	421184
2000-04-19	62.50	63.63	61.97	63.49	208512
2000-04-20	65.34	65.54	64.02	64.02	418688
2000-04-24	64.09	64.48	63.63	64.48	356928
2000-04-25	67.99	68.12	66.73	67.39	1271424
2000-04-26	66.14	66.53	64.48	64.82	335872
2000-04-27	62.30	65.34	62.17	65.08	321024
2000-04-28	65.15	66.40	64.29	66.40	322752
2000-05-01	65.87	65.94	65.08	65.34	337920
2000-05-02	64.35	64.35	62.97	63.63	278528
2000-05-03	62.04	62.30	60.52	60.65	321792
2000-05-04	60.79	61.51	60.79	60.98	587648
2000-05-05	60.26	61.78	60.26	61.31	485312
2000-05-08	61.58	63.69	61.38	62.88	305472
2000-05-09	64.15	64.35	62.97	63.30	314112
2000-05-10	62.37	62.63	60.98	61.40	432832
2000-05-11	61.97	62.30	61.51	61.78	369280
2000-05-12	62.90	63.23	61.97	62.04	464320
2000-05-15	61.38	62.04	60.98	61.84	323072
2000-05-16	63.23	63.36	62.50	62.83	293952
2000-05-17	62.44	62.77	62.11	62.37	126400
2000-05-18	63.16	63.56	62.30	62.70	263232
2000-05-19	63.16	63.56	62.30	63.10	437504
2000-05-22	63.43	63.89	62.50	62.97	416896
2000-05-23	61.64	62.30	61.25	62.04	201792
2000-05-24	61.38	62.11	61.38	61.84	243456
2000-05-25	60.26	61.25	60.26	60.52	359552
2000-05-26	60.39	61.18	59.60	61.12	135744
2000-05-30	61.97	62.50	60.92	61.31	288768
2000-05-31	60.32	60.59	59.53	59.53	168448
2000-06-01	60.79	60.85	59.53	59.60	122432
2000-06-02	60.59	60.92	59.53	59.53	449536
2000-06-05	58.54	58.54	56.29	56.29	1012672
2000-06-06	55.96	56.82	55.70	56.69	592576
2000-06-07	57.61	58.21	57.55	58.14	656256
2000-06-08	57.55	57.68	56.42	56.62	459456
2000-06-09	56.82	57.09	56.03	56.29	796544
2000-06-12	56.75	57.09	55.90	56.36	549632
2000-06-13	57.88	58.21	57.35	58.21	424192
2000-06-14	58.21	58.94	58.21	58.67	499328
2000-06-15	58.94	58.94	58.14	58.47	487296
2000-06-16	58.87	59.93	58.67	59.33	316288
2000-06-19	60.26	60.39	59.53	60.12	354176
2000-06-20	59.27	60.19	59.13	59.93	253248
2000-06-21	60.06	61.18	60.06	60.79	260544
2000-06-22	60.39	60.65	59.73	59.73	305600
2000-06-23	59.07	60.12	58.74	60.12	176960
2000-06-26	59.86	60.52	58.47	58.87	506880
2000-06-27	58.60	61.84	58.41	61.31	851712
2000-06-28	61.64	61.64	61.05	61.25	251200
2000-06-29	60.19	61.97	60.19	61.91	561472
2000-06-30	61.97	62.11	61.12	61.12	379904
2000-07-03	63.43	64.48	63.43	64.42	494400
2000-07-05	62.24	62.50	61.51	62.49	541952
2000-07-06	62.37	63.03	62.30	62.57	364672
2000-07-07	62.50	63.36	62.11	62.44	204992
2000-07-10	61.71	62.37	61.64	62.24	124672
2000-07-11	62.50	63.36	62.37	62.77	204224
2000-07-12	63.36	63.56	62.44	62.44	277248
2000-07-13	62.11	62.11	59.73	60.12	383360
2000-07-14	58.08	59.20	57.48	58.34	397696
2000-07-17	57.42	59.79	57.35	59.40	627072
2000-07-18	59.27	59.40	57.88	58.21	288256
2000-07-19	58.08	58.21	57.42	57.68	247360
2000-07-20	58.01	58.14	57.35	57.55	852864
2000-07-21	57.22	57.35	56.82	56.89	224768
2000-07-24	57.68	57.75	57.22	57.35	224448
2000-07-25	59.20	59.33	57.09	57.09	457728
2000-07-26	58.94	59.60	57.75	58.14	396160
2000-07-27	60.79	61.97	60.59	61.97	521920
2000-07-28	61.97	62.63	61.71	61.84	230656
2000-07-31	60.45	60.85	59.99	60.39	187072
2000-08-01	61.31	62.30	61.25	62.30	415424
2000-08-02	62.83	63.10	62.57	62.83	425856
2000-08-03	62.70	63.10	62.57	62.97	376384
2000-08-04	62.97	63.30	61.84	61.97	327872
2000-08-07	62.77	63.36	62.63	63.03	205568
2000-08-08	61.97	62.11	61.51	61.51	204480
2000-08-09	60.92	61.58	59.40	59.53	630144
2000-08-10	59.73	60.59	59.60	60.52	260480
2000-08-11	60.98	62.17	60.92	61.97	482688
2000-08-14	63.10	63.10	61.71	62.04	291328
2000-08-15	60.98	61.45	60.72	61.18	378816
2000-08-16	61.78	62.70	61.71	62.17	260608
2000-08-17	62.24	62.70	62.04	62.37	155520
2000-08-18	62.30	62.30	61.45	61.58	266432
2000-08-21	61.71	62.63	61.64	62.50	125888
2000-08-22	62.50	63.63	62.30	62.83	285376
2000-08-23	61.97	62.77	61.51	62.57	293696
2000-08-24	62.30	62.97	62.30	62.77	215872
2000-08-25	62.70	63.30	62.63	62.90	134656
2000-08-28	62.77	62.90	62.11	62.24	167296
2000-08-29	60.92	61.64	60.32	61.64	486912
2000-08-30	59.73	60.72	59.46	60.39	390592
2000-08-31	60.59	61.25	60.59	60.85	197056
2000-09-01	60.19	61.12	60.19	60.79	122304
2000-09-05	59.79	60.19	58.87	59.73	289344
2000-09-06	58.47	59.33	58.47	58.67	202112
2000-09-07	58.80	59.73	58.74	59.33	209856
2000-09-08	57.94	58.34	57.61	57.68	304064
2000-09-11	57.28	57.75	57.09	57.68	385472
2000-09-12	59.13	59.46	58.74	59.20	320512
2000-09-13	58.01	58.74	57.88	58.34	252672
2000-09-14	58.60	58.67	58.21	58.27	169600
2000-09-15	57.42	57.81	56.89	56.95	315136
2000-09-18	57.22	57.88	57.22	57.48	187136
2000-09-19	57.09	57.75	56.75	57.48	289536
2000-09-20	57.55	57.68	57.02	57.61	172800
2000-09-21	58.67	59.79	58.60	59.46	435008
2000-09-22	61.05	62.37	61.05	61.97	446592
2000-09-25	62.77	63.03	61.71	61.91	345024
2000-09-26	60.65	60.98	60.32	60.79	172416
2000-09-27	61.78	61.84	61.18	61.45	142144
2000-09-28	61.51	62.70	61.51	62.37	265344
2000-09-29	62.90	64.09	62.77	63.89	413568
2000-10-02	63.89	64.02	62.70	63.03	254016
2000-10-03	62.17	62.77	61.97	62.77	259712
2000-10-04	62.44	63.36	62.44	63.03	322304
2000-10-05	62.37	63.36	62.37	63.10	177472
2000-10-06	62.57	63.03	61.91	62.70	209792
2000-10-09	62.50	62.57	61.64	61.71	220544
2000-10-10	62.70	63.03	62.50	62.83	295424
2000-10-11	62.50	62.97	61.91	62.04	280000
2000-10-12	61.64	61.97	61.05	61.51	436736
2000-10-13	61.31	61.51	60.59	61.25	211584
2000-10-16	60.59	61.58	60.52	61.45	188288
2000-10-17	60.65	62.70	60.65	62.04	300736
2000-10-18	61.91	63.03	61.84	62.50	406720
2000-10-19	61.05	61.18	60.52	60.65	270272
2000-10-20	60.26	60.26	59.33	59.73	216832
2000-10-23	60.72	61.45	60.45	61.38	298688
2000-10-24	61.91	62.57	61.91	62.17	367552
2000-10-25	61.05	62.50	60.79	62.17	393600
2000-10-26	62.17	62.90	61.97	62.77	428160
2000-10-27	62.11	62.70	61.58	62.50	242432
2000-10-30	62.90	63.69	62.90	63.16	268160
2000-10-31	61.18	61.51	60.32	61.51	755136
2000-11-01	60.92	61.45	60.92	61.25	467968
2000-11-02	61.38	61.64	60.45	61.05	311552
2000-11-03	61.05	61.31	60.59	61.31	266496
2000-11-06	61.78	62.24	61.58	61.64	342016
2000-11-07	61.31	61.51	60.32	60.32	447936
2000-11-08	62.90	63.36	62.37	62.90	860352
2000-11-09	63.16	63.63	62.37	62.90	544448
2000-11-10	62.17	62.70	61.91	62.37	544512
2000-11-13	61.84	62.44	61.05	61.12	861568
2000-11-14	61.91	63.30	61.31	62.44	489600
2000-11-15	61.78	62.24	61.31	61.91	263296
2000-11-16	60.79	61.25	60.32	60.39	327680
2000-11-17	60.39	61.78	60.39	61.25	285056
2000-11-20	61.31	61.78	61.05	61.51	211968
2000-11-21	62.57	62.70	61.31	62.30	312640
2000-11-22	61.78	61.91	61.05	61.31	230016
2000-11-24	61.84	62.30	61.64	62.04	173056
2000-11-27	62.90	63.43	61.84	62.24	705536
2000-11-28	62.37	62.70	59.73	59.79	1831424
2000-11-29	60.52	61.97	60.45	61.58	1049728
2000-11-30	61.58	61.78	60.59	60.59	558080
2000-12-01	59.79	60.12	58.74	59.07	634240
2000-12-04	59.46	61.05	59.40	60.59	324416
2000-12-05	60.85	61.97	60.85	61.18	623488
2000-12-06	58.47	59.13	57.68	58.08	929792
2000-12-07	58.08	58.74	58.01	58.08	229248
2000-12-08	58.08	58.27	56.62	57.75	600896
2000-12-11	56.82	57.48	56.49	57.48	507008
2000-12-12	57.81	60.06	57.68	59.40	1108864
2000-12-13	61.05	61.71	60.32	60.98	694336
2000-12-14	61.45	62.24	61.45	61.71	600320
2000-12-15	61.31	61.31	60.32	60.39	471744
2000-12-18	58.94	59.66	58.14	59.53	559360
2000-12-19	57.61	57.81	57.02	57.55	1324032
2000-12-20	57.81	59.13	57.75	58.54	769920
2000-12-21	58.01	58.08	57.09	57.09	641408
2000-12-22	56.89	58.01	56.89	57.94	428608
2000-12-26	57.35	58.67	57.35	58.01	225088
2000-12-27	58.21	59.00	58.01	58.54	229376
2000-12-28	59.93	60.32	59.79	60.06	510144
2000-12-29	59.60	59.73	59.20	59.20	181824
2001-01-02	59.20	60.12	59.00	59.07	362560
2001-01-03	59.40	59.79	57.15	57.94	628096
2001-01-04	55.24	55.70	54.71	55.10	1164864
2001-01-05	54.44	55.17	54.44	54.77	988160
2001-01-08	55.24	55.57	54.51	54.77	490304
2001-01-09	53.91	55.10	53.85	54.90	457536
2001-01-10	55.70	55.96	55.30	55.63	468352
2001-01-11	56.89	57.09	56.03	56.36	1029632
2001-01-12	55.70	56.16	55.17	55.76	436928
2001-01-16	56.09	56.56	55.90	56.42	414976
2001-01-17	56.16	56.42	54.77	54.97	621248
2001-01-18	56.03	56.42	55.90	56.42	833728
2001-01-19	55.96	56.29	55.17	55.76	520704
2001-01-22	54.44	56.16	54.44	55.76	729280
2001-01-23	56.36	56.69	55.83	56.49	632128
2001-01-24	55.10	55.43	54.71	54.90	627520
2001-01-25	54.90	55.57	54.51	55.57	631232
2001-01-26	55.83	57.09	55.63	56.42	528896
2001-01-29	55.64	55.89	54.77	54.77	364160
2001-01-30	55.03	55.50	54.44	55.13	330688
2001-01-31	54.98	55.81	54.44	55.55	593280
2001-02-01	56.57	56.68	56.13	56.46	497344
2001-02-02	56.58	56.82	55.67	56.08	451456
2001-02-05	57.56	58.03	57.53	57.57	603072
2001-02-06	57.34	57.71	56.73	57.11	290368
2001-02-07	57.46	57.57	56.78	56.82	339968
2001-02-08	56.66	56.66	56.14	56.58	405632
2001-02-09	56.24	56.72	56.04	56.70	172992
2001-02-12	56.56	57.35	56.56	57.05	261568
2001-02-13	58.35	58.91	57.51	57.93	868864
2001-02-14	58.53	58.99	58.25	58.47	505728
2001-02-15	57.61	58.20	57.47	58.20	399360
2001-02-16	57.88	58.57	57.79	58.03	534720
2001-02-20	56.66	57.01	55.98	56.30	516736
2001-02-21	58.16	59.20	58.16	59.09	750272
2001-02-22	59.32	60.06	59.00	59.72	897408
2001-02-23	58.68	59.05	57.93	58.83	491456
2001-02-26	58.04	58.61	57.35	58.58	461184
2001-02-27	57.30	58.09	57.30	57.83	453376
2001-02-28	58.88	59.57	58.14	58.47	1616704
2001-03-01	59.41	59.41	58.14	58.34	656384
2001-03-02	59.94	60.20	59.23	59.42	899520
2001-03-05	59.59	59.73	59.37	59.46	731072
2001-03-06	58.61	58.61	57.38	57.66	375680
2001-03-07	57.53	57.54	56.61	56.76	981376
2001-03-08	56.48	57.60	56.37	57.50	743872
2001-03-09	58.14	58.29	57.62	57.93	496960
2001-03-12	57.61	57.65	56.56	56.56	513536
2001-03-13	55.53	56.40	55.30	56.14	443840
2001-03-14	54.02	54.98	53.92	54.03	904704
2001-03-15	54.18	54.92	53.72	54.76	808320
2001-03-16	53.12	53.44	51.54	52.04	542976
2001-03-19	52.70	52.91	51.84	52.65	703360
2001-03-20	53.66	53.76	52.43	52.45	792320
2001-03-21	54.02	54.19	52.56	52.86	1250432
2001-03-22	52.70	52.85	49.84	51.59	849664
2001-03-23	52.85	52.97	51.84	52.65	735168
2001-03-26	53.98	54.11	53.50	53.81	551424
2001-03-27	54.98	56.24	54.98	56.19	909376
2001-03-28	54.80	55.18	54.34	54.95	686976
2001-03-29	54.28	54.79	53.81	54.23	612736
2001-03-30	55.80	56.35	54.97	55.29	700480
2001-04-02	54.36	54.65	53.61	53.76	370624
2001-04-03	54.18	54.44	53.24	53.31	428608
2001-04-04	53.35	54.97	53.02	54.18	318976
2001-04-05	55.30	55.70	54.97	55.61	508672
2001-04-06	53.91	55.34	53.68	54.91	447936
2001-04-09	55.28	55.77	54.81	55.49	284800
2001-04-10	56.51	56.81	55.52	55.82	561408
2001-04-11	55.52	55.76	54.65	55.08	392192
2001-04-12	54.76	55.90	54.70	55.55	364352
2001-04-16	55.29	55.91	55.08	55.38	379264
2001-04-17	55.70	57.09	55.56	56.93	483264
2001-04-18	55.64	55.67	54.50	55.61	717184
2001-04-19	53.53	54.01	52.65	53.74	564736
2001-04-20	53.49	54.22	53.39	53.99	302016
2001-04-23	54.87	55.24	54.44	54.53	348160
2001-04-24	55.14	55.50	54.24	54.56	456512
2001-04-25	55.71	56.56	55.64	56.56	928384
2001-04-26	56.33	56.79	55.73	56.77	599296
2001-04-27	56.35	56.78	55.92	56.66	574016
2001-04-30	57.05	57.30	55.92	56.63	556672
2001-05-01	55.75	56.50	55.64	56.39	286912
2001-05-02	55.87	56.01	55.24	55.58	330432
2001-05-03	55.98	55.98	55.29	55.70	283200
2001-05-04	56.67	57.38	56.62	56.67	570112
2001-05-07	56.72	57.17	56.59	56.92	333952
2001-05-08	57.72	57.86	57.21	57.54	470080
2001-05-09	57.36	57.57	56.77	57.19	312256
2001-05-10	58.06	59.09	57.96	58.36	675904
2001-05-11	58.14	58.42	57.67	58.09	540864
2001-05-14	57.88	57.99	56.87	57.75	465408
2001-05-15	58.16	58.39	57.93	58.25	395136
2001-05-16	57.83	59.20	57.72	59.10	599936
2001-05-17	58.84	59.10	58.21	58.94	391808
2001-05-18	59.19	59.19	58.25	58.25	515904
2001-05-21	58.25	58.99	57.93	58.99	356544
2001-05-22	57.60	58.13	57.44	57.78	504512
2001-05-23	58.05	58.12	56.83	57.09	283136
2001-05-24	57.11	58.03	56.93	58.03	508928
2001-05-25	56.43	56.96	56.07	56.84	353216
2001-05-29	56.60	57.32	56.12	57.24	649536
2001-05-30	57.53	57.87	57.30	57.51	506688
2001-05-31	57.66	57.88	57.24	57.81	609600
2001-06-01	57.88	58.98	57.84	58.68	396672
2001-06-04	58.27	58.61	58.20	58.45	399744
2001-06-05	58.66	59.19	58.30	59.17	357632
2001-06-06	58.41	58.62	57.88	58.04	568704
2001-06-07	58.04	58.72	58.04	58.65	199936
2001-06-08	57.77	58.09	57.51	57.77	223680
2001-06-11	57.19	57.39	56.89	57.10	316160
2001-06-12	56.85	58.03	56.81	58.02	528768
2001-06-13	58.00	58.33	57.75	58.33	387584
2001-06-14	58.69	58.97	58.33	58.45	467776
2001-06-15	58.66	58.84	57.94	58.17	1001792
2001-06-18	58.16	59.09	57.63	58.20	343616
2001-06-19	57.63	57.99	57.32	57.86	267904
2001-06-20	58.27	59.07	58.27	58.67	1724672
2001-06-21	59.53	60.15	59.53	60.15	906432
2001-06-22	60.31	60.36	59.46	59.66	906432
2001-06-25	59.44	59.99	59.28	59.52	406464
2001-06-26	58.61	58.82	58.16	58.55	304512
2001-06-27	58.83	59.28	58.78	58.81	588032
2001-06-28	59.31	59.66	59.04	59.33	378624
2001-06-29	59.36	59.89	58.94	59.41	372544
2001-07-02	59.94	60.63	59.68	60.29	414528
2001-07-03	59.94	60.20	59.31	59.52	548480
2001-07-05	59.31	59.51	58.67	58.94	203968
2001-07-06	58.62	59.89	58.51	59.41	539008
2001-07-09	60.15	60.72	59.91	60.56	527232
2001-07-10	60.34	60.53	59.55	59.74	334976
2001-07-11	60.06	60.06	58.73	59.31	425088
2001-07-12	58.88	59.50	58.88	59.40	501696
2001-07-13	59.20	59.90	59.20	59.72	530048
2001-07-16	59.83	59.98	59.39	59.50	384960
2001-07-17	59.31	59.71	58.94	59.69	336256
2001-07-18	59.85	60.63	59.62	60.43	696448
2001-07-19	59.78	60.79	59.78	60.55	528384
2001-07-20	61.17	61.31	60.48	60.89	456768
2001-07-23	59.98	59.98	58.88	58.88	738304
2001-07-24	58.97	59.39	57.84	58.22	427072
2001-07-25	59.21	59.92	59.00	59.60	569088
2001-07-26	60.15	60.22	59.28	59.61	225920
2001-07-27	60.16	60.57	59.93	60.02	424576
2001-07-30	60.80	60.99	60.11	60.55	429696
2001-07-31	60.58	61.26	60.52	61.06	430144
2001-08-01	61.07	61.26	60.79	60.91	244096
2001-08-02	60.93	61.05	60.25	60.45	225600
2001-08-03	59.15	60.15	58.61	60.15	381696
2001-08-06	58.49	59.14	58.21	58.81	626368
2001-08-07	58.87	59.27	58.41	59.03	185344
2001-08-08	58.07	58.50	57.75	57.84	462464
2001-08-09	57.61	58.00	57.18	57.47	312896
2001-08-10	58.41	59.18	58.35	59.09	467648
2001-08-13	58.47	58.73	57.95	58.47	305408
2001-08-14	58.39	58.64	57.97	58.40	344192
2001-08-15	57.93	58.31	57.46	57.92	291264
2001-08-16	56.77	57.19	56.40	57.15	378304
2001-08-17	56.09	56.23	55.47	55.96	433024
2001-08-20	56.02	56.92	55.88	56.76	318976
2001-08-21	57.19	57.92	57.18	57.24	353728
2001-08-22	58.25	58.27	57.21	57.62	421824
2001-08-23	56.81	57.40	56.66	57.10	298368
2001-08-24	57.10	57.46	56.88	57.32	160000
2001-08-27	56.56	56.79	56.03	56.76	241472
2001-08-28	56.58	56.67	56.03	56.40	261696
2001-08-29	56.68	56.72	55.92	55.93	173568
2001-08-30	56.21	56.45	55.61	55.99	331264
2001-08-31	56.59	56.74	55.73	55.98	449152
2001-09-04	55.19	55.45	54.78	55.11	474752
2001-09-05	54.74	55.24	54.44	55.09	388416
2001-09-06	53.70	54.09	53.44	53.82	490240
2001-09-07	54.55	54.92	53.28	53.65	426880
2001-09-10	52.47	54.11	52.44	53.86	517440
2001-09-17	54.98	56.20	54.13	54.50	1311296
2001-09-18	54.34	55.22	54.14	54.44	685120
2001-09-19	54.97	55.34	53.69	54.62	891264
2001-09-20	53.91	54.34	53.17	53.29	457088
2001-09-21	51.32	53.28	51.17	52.20	609792
2001-09-24	52.94	54.74	52.80	54.28	683456
2001-09-25	55.50	56.22	55.03	55.51	825472
2001-09-26	55.55	56.66	55.13	56.35	674432
2001-09-27	57.83	59.15	57.83	58.97	1156480
2001-09-28	58.99	59.83	58.57	59.33	1198208
2001-10-01	58.40	59.19	58.14	59.19	625728
2001-10-02	58.62	58.98	58.17	58.78	552768
2001-10-03	57.36	60.35	57.36	59.99	892032
2001-10-04	59.24	59.52	58.94	59.09	539200
2001-10-05	59.79	60.26	59.72	59.94	436288
2001-10-08	59.25	60.26	59.20	59.84	600256
2001-10-09	59.41	59.52	58.51	58.51	324672
2001-10-10	58.81	60.24	58.71	60.18	365824
2001-10-11	59.46	60.15	58.14	58.79	449792
2001-10-12	58.83	59.72	58.66	59.45	318976
2001-10-15	58.46	59.06	58.30	59.03	332416
2001-10-16	59.00	59.22	58.21	58.81	184320
2001-10-17	58.34	58.81	57.77	58.37	288896
2001-10-18	58.58	58.99	57.89	57.98	236160
2001-10-19	57.40	57.88	57.26	57.75	282240
2001-10-22	57.83	58.61	57.51	58.37	303936
2001-10-23	56.56	57.02	56.18	56.66	449728
2001-10-24	56.66	57.71	56.29	57.06	409792
2001-10-25	55.71	57.46	55.71	57.21	561344
2001-10-26	56.47	56.93	56.24	56.59	289728
2001-10-29	56.56	56.57	55.61	55.62	444160
2001-10-30	56.61	57.09	56.50	56.67	377472
2001-10-31	57.09	57.30	56.35	56.45	408000
2001-11-01	57.61	58.10	57.24	58.09	519296
2001-11-02	58.16	58.67	58.04	58.21	520256
2001-11-05	58.20	58.88	58.15	58.47	210176
2001-11-06	58.35	59.25	58.27	59.25	487296
2001-11-07	58.14	58.63	58.09	58.43	319936
2001-11-08	57.72	57.93	57.23	57.46	246208
2001-11-09	57.93	57.93	57.30	57.37	290496
2001-11-12	56.56	57.72	56.56	57.71	265984
2001-11-13	56.83	57.25	56.74	57.24	314752
2001-11-14	56.29	56.52	56.09	56.22	650880
2001-11-15	56.29	56.50	55.77	55.87	389824
2001-11-16	57.09	57.31	56.40	57.04	363648
2001-11-19	55.73	56.02	55.50	55.94	530624
2001-11-20	55.66	56.08	55.54	56.03	337984
2001-11-21	56.03	56.59	55.82	56.52	281152
2001-11-23	55.15	55.84	54.85	55.66	266048
2001-11-26	54.41	55.20	54.20	55.10	528064
2001-11-27	54.21	54.23	53.49	53.92	660160
2001-11-28	54.42	55.39	54.42	54.92	492864
2001-11-29	54.23	54.29	53.55	53.98	646976
2001-11-30	52.96	53.88	52.75	53.71	778752
2001-12-03	53.17	53.49	52.88	53.33	391680
2001-12-04	53.72	54.09	53.61	54.06	370688
2001-12-05	53.39	53.89	53.28	53.62	389312
2001-12-06	53.24	54.10	53.22	53.78	381760
2001-12-07	53.07	53.47	52.66	53.13	391104
2001-12-10	52.70	53.17	52.45	52.65	371584
2001-12-11	52.91	53.21	52.16	52.22	558208
2001-12-12	52.95	53.52	52.91	53.18	855040
2001-12-13	52.96	53.81	52.96	53.06	388416
2001-12-14	52.86	53.70	52.76	53.54	363968
2001-12-17	52.01	52.40	51.94	52.17	724800
2001-12-18	51.54	52.91	51.46	52.72	559808
2001-12-19	52.49	53.18	52.43	53.10	296960
2001-12-20	51.94	52.20	51.66	51.75	507968
2001-12-21	52.28	53.12	52.18	52.78	422208
2001-12-24	52.33	52.75	52.06	52.69	134528
2001-12-26	52.58	52.58	52.04	52.52	175104
2001-12-27	52.22	52.55	52.12	52.22	255808
2001-12-28	52.60	52.96	52.54	52.79	284672
2001-12-31	52.53	52.79	52.29	52.67	286848
2002-01-02	52.65	52.70	51.93	52.70	362304
2002-01-03	52.79	53.88	52.78	53.08	617152
2002-01-04	53.39	53.54	52.56	52.77	483776
2002-01-07	51.82	52.43	51.65	51.98	394112
2002-01-08	52.23	52.51	51.31	51.98	432384
2002-01-09	52.17	52.77	51.97	52.13	595840
2002-01-10	52.97	53.44	52.78	53.25	524608
2002-01-11	53.17	53.17	52.49	52.70	509376
2002-01-14	52.37	52.65	51.80	52.00	523328
2002-01-15	52.02	52.37	51.86	52.12	352448
2002-01-16	51.59	52.72	51.28	51.28	431744
2002-01-17	51.36	51.49	49.71	50.21	2076736
2002-01-18	50.95	51.66	50.85	51.39	795072
2002-01-22	52.54	52.79	52.22	52.29	809856
2002-01-23	52.97	53.78	52.91	53.78	903744
2002-01-24	53.06	53.36	52.63	52.77	716288
2002-01-25	50.74	51.42	50.69	51.21	849920
2002-01-28	51.08	51.27	50.65	50.93	390336
2002-01-29	51.09	51.41	50.30	50.48	287040
2002-01-30	50.27	50.84	49.93	50.82	489408
2002-01-31	50.57	51.01	50.21	50.97	273536
2002-02-01	50.33	50.33	49.58	50.21	459584
2002-02-04	51.02	51.13	50.69	50.86	611328
2002-02-05	50.16	50.71	49.83	50.41	361216
2002-02-06	50.60	50.77	50.06	50.21	549376
2002-02-07	50.02	50.48	50.01	50.21	346688
2002-02-08	50.53	50.96	50.27	50.85	392000
2002-02-11	51.19	51.88	51.17	51.82	397184
2002-02-12	52.86	53.06	52.56	52.77	577664
2002-02-13	52.65	53.02	52.33	52.55	678528
2002-02-14	53.86	53.99	52.91	52.91	835200
2002-02-15	53.60	53.60	52.84	53.02	583168
2002-02-19	52.81	53.27	52.54	52.96	354752
2002-02-20	53.34	53.34	52.34	53.08	392832
2002-02-21	52.72	53.18	52.62	52.66	319616
2002-02-22	52.52	52.86	52.34	52.82	237312
2002-02-25	52.39	53.03	52.30	52.75	407680
2002-02-26	52.49	52.57	52.11	52.49	178816
2002-02-27	52.40	52.90	52.36	52.49	309376
2002-02-28	51.89	52.30	51.55	51.75	545344
2002-03-01	51.27	53.10	51.12	53.10	700928
2002-03-04	51.43	52.44	51.28	52.08	655488
2002-03-05	51.24	51.43	51.06	51.14	446080
2002-03-06	50.53	50.81	50.43	50.69	1040640
2002-03-07	51.22	51.36	50.54	50.70	678464
2002-03-08	51.64	51.80	51.29	51.51	668416
2002-03-11	51.67	51.87	51.28	51.43	512896
2002-03-12	50.90	51.65	50.83	51.45	337728
2002-03-13	51.15	51.95	51.15	51.60	407104
2002-03-14	50.56	51.13	50.47	51.03	706048
2002-03-15	50.27	50.48	50.11	50.34	788544
2002-03-18	50.30	50.72	50.12	50.54	500480
2002-03-19	50.97	51.14	50.52	50.70	476736
2002-03-20	50.22	50.45	49.66	49.81	543936
2002-03-21	49.81	50.11	49.53	50.06	570688
2002-03-22	49.72	50.00	49.67	49.80	244416
2002-03-25	49.82	50.10	49.05	49.23	545792
2002-03-26	49.41	49.66	48.85	49.15	453952
2002-03-27	49.38	49.42	48.32	49.04	349248
2002-03-28	49.57	49.89	49.30	49.69	428544
2002-04-01	49.69	50.22	49.42	50.11	544448
2002-04-02	50.36	50.43	49.69	49.76	686016
2002-04-03	49.34	49.46	48.42	48.81	632000
2002-04-04	48.49	48.58	48.10	48.30	609792
2002-04-05	49.55	49.84	49.11	49.18	755904
2002-04-08	49.19	49.59	48.80	49.17	435072
2002-04-09	49.16	49.37	48.82	48.95	468736
2002-04-10	49.70	50.16	49.70	50.15	471040
2002-04-11	49.62	49.74	48.75	48.75	394688
2002-04-12	48.91	49.11	48.84	48.90	267136
2002-04-15	49.35	49.71	48.97	49.39	423232
2002-04-16	49.16	49.66	48.99	49.51	637376
2002-04-17	49.41	49.90	49.38	49.61	556928
2002-04-18	50.32	50.49	49.96	50.37	914048
2002-04-19	49.95	50.19	49.70	49.90	413760
2002-04-22	49.53	49.84	49.39	49.84	587392
2002-04-23	50.12	50.47	49.70	49.79	669184
2002-04-24	51.57	51.59	50.86	51.08	1358080
2002-04-25	51.27	52.11	51.17	51.99	758016
2002-04-26	52.80	52.84	51.48	51.70	678208
2002-04-29	51.70	51.94	51.27	51.31	503680
2002-04-30	51.09	51.19	50.74	50.80	1228416
2002-05-01	50.74	51.05	50.36	51.02	454080
2002-05-02	50.74	51.09	50.38	50.48	368384
2002-05-03	50.81	50.88	50.06	50.28	424960
2002-05-06	50.06	50.48	49.72	50.08	412928
2002-05-07	49.97	50.08	49.65	49.95	392064
2002-05-08	50.58	50.80	50.27	50.78	415552
2002-05-09	50.48	50.69	50.11	50.29	381504
2002-05-10	50.80	50.80	49.98	50.08	277504
2002-05-13	50.68	51.00	50.46	50.87	391104
2002-05-14	50.74	50.86	50.13	50.68	383936
2002-05-15	50.95	51.25	50.69	50.85	441856
2002-05-16	50.57	50.69	50.25	50.39	704256
2002-05-17	50.11	50.43	49.85	50.43	648384
2002-05-20	50.19	50.74	50.08	50.26	517504
2002-05-21	50.31	50.43	49.96	50.07	482816
2002-05-22	50.38	50.71	50.14	50.69	342592
2002-05-23	49.65	49.69	48.42	49.04	1075136
2002-05-24	45.72	46.29	44.61	44.97	2896704
2002-05-28	45.51	45.93	45.42	45.68	1210944
2002-05-29	46.09	46.38	45.84	46.02	769216
2002-05-30	44.67	44.83	44.22	44.46	976896
2002-05-31	42.92	43.71	42.79	43.08	1295040
2002-06-03	43.07	43.98	43.03	43.13	602624
2002-06-04	43.13	43.18	42.39	43.05	894208
2002-06-05	42.02	42.27	41.82	42.21	704128
2002-06-06	41.39	41.40	40.49	40.74	890944
2002-06-07	40.93	42.26	40.85	41.70	852608
2002-06-10	43.34	43.92	43.03	43.35	1157248
2002-06-11	42.66	42.66	41.35	41.35	1125696
2002-06-12	41.50	42.44	41.35	41.86	1269568
2002-06-13	42.61	42.71	41.43	41.56	707840
2002-06-14	41.28	41.64	41.02	41.55	868160
2002-06-17	42.76	43.77	42.68	43.72	722688
2002-06-18	43.46	43.86	43.34	43.56	997696
2002-06-19	42.96	43.64	42.88	43.25	521024
2002-06-20	44.16	44.35	43.18	43.18	628032
2002-06-21	44.01	44.28	43.03	43.45	797760
2002-06-24	43.55	43.86	42.55	43.34	617664
2002-06-25	43.44	43.77	43.13	43.13	520640
2002-06-26	43.13	44.19	43.13	44.08	677760
2002-06-27	45.18	45.67	44.51	45.66	1107584
2002-06-28	45.35	45.78	45.31	45.60	599744
2002-07-01	45.46	45.55	44.53	44.80	555648
2002-07-02	44.24	44.59	43.13	43.38	714944
2002-07-03	42.77	43.04	42.02	42.68	838528
2002-07-05	42.62	43.60	42.60	43.55	404672
2002-07-08	43.13	43.87	42.72	43.60	522112
2002-07-09	43.53	43.87	42.83	42.88	589760
2002-07-10	42.87	42.92	40.61	40.75	520064
2002-07-11	39.43	41.02	38.59	41.02	1349056
2002-07-12	40.26	40.79	39.45	40.33	732160
2002-07-15	39.48	39.48	37.18	38.74	1914624
2002-07-16	38.37	38.53	36.22	37.96	1435008
2002-07-17	37.63	39.12	37.59	38.64	956672
2002-07-18	39.06	40.16	39.01	39.03	1143808
2002-07-19	37.74	38.56	36.47	36.79	844800
2002-07-22	36.89	37.63	35.26	35.96	659392
2002-07-23	34.50	35.15	33.72	34.74	700928
2002-07-24	33.41	37.00	33.14	36.52	733120
2002-07-25	35.52	38.34	35.15	37.64	836800
2002-07-26	39.01	39.75	38.60	39.58	1043712
2002-07-29	40.97	41.80	40.78	41.76	972288
2002-07-30	40.47	42.02	40.32	41.81	882944
2002-07-31	40.93	41.76	40.00	41.76	869376
2002-08-01	40.97	41.05	39.42	39.55	1238400
2002-08-02	41.03	41.53	40.69	41.23	724416
2002-08-05	41.49	41.55	39.64	39.66	1009088
2002-08-06	39.86	41.97	39.70	40.44	1121600
2002-08-07	41.23	41.86	40.76	41.77	758784
2002-08-08	42.68	44.25	42.67	44.25	946880
2002-08-09	42.96	44.43	42.62	43.82	646528
2002-08-12	43.44	43.86	43.20	43.51	499776
2002-08-13	42.31	43.66	42.26	42.81	673408
2002-08-14	42.39	43.61	41.86	43.48	1155328
2002-08-15	43.50	43.73	42.72	42.99	666240
2002-08-16	43.24	43.55	43.03	43.22	657216
2002-08-19	43.77	44.49	43.64	44.40	655808
2002-08-20	43.08	43.34	42.72	42.91	485312
2002-08-21	42.98	43.49	42.36	43.44	395776
2002-08-22	42.81	43.41	42.38	43.23	780416
2002-08-23	42.81	43.09	42.34	42.42	545152
2002-08-26	42.29	42.71	41.81	42.56	349824
2002-08-27	42.35	42.81	41.88	42.17	738112
2002-08-28	41.46	41.55	40.46	41.03	454080
2002-08-29	39.65	41.08	39.48	40.86	684224
2002-08-30	40.20	40.38	39.78	40.05	595264
2002-09-03	38.69	38.90	37.90	38.42	1013312
2002-09-04	38.86	40.01	38.86	39.89	549312
2002-09-05	38.53	39.62	38.37	39.25	579840
2002-09-06	40.70	40.70	39.58	39.59	385600
2002-09-09	39.31	40.50	39.19	40.27	491968
2002-09-10	40.98	41.12	40.56	40.89	632832
2002-09-11	41.86	42.06	41.41	41.46	371776
2002-09-12	40.98	41.05	40.38	40.45	516288
2002-09-13	39.43	40.38	39.20	40.17	519808
2002-09-16	39.80	40.35	39.57	40.17	275264
2002-09-17	40.56	40.70	39.61	39.61	627136
2002-09-18	39.21	39.96	39.17	39.72	463296
2002-09-19	37.85	38.00	37.15	37.19	1428672
2002-09-20	38.91	39.07	38.29	38.53	898368
2002-09-23	37.70	38.44	37.27	37.59	526464
2002-09-24	36.91	37.96	36.79	37.54	449344
2002-09-25	38.43	39.07	37.89	38.96	552192
2002-09-26	40.26	40.90	40.09	40.73	946816
2002-09-27	41.19	42.27	40.89	41.08	1159488
2002-09-30	40.67	40.95	39.93	40.63	602112
2002-10-01	41.65	42.95	41.27	42.80	966976
2002-10-02	43.45	44.01	43.27	43.35	972096
2002-10-03	44.37	45.40	43.78	44.00	943808
2002-10-04	43.30	43.50	42.60	42.97	684160
2002-10-07	41.89	42.71	41.67	41.96	479104
2002-10-08	42.41	42.45	41.47	42.39	1081216
2002-10-09	41.65	42.48	41.59	41.76	698368
2002-10-10	40.81	42.76	40.58	42.51	730624
2002-10-11	42.90	43.55	42.11	43.43	513024
2002-10-14	43.51	44.26	43.51	44.14	557568
2002-10-15	44.47	45.45	44.40	45.41	731392
2002-10-16	44.43	44.82	44.27	44.38	657856
2002-10-17	45.44	45.62	44.82	45.55	421248
2002-10-18	44.58	44.92	43.92	44.38	734656
2002-10-21	43.48	44.27	43.08	44.21	562816
2002-10-22	44.21	44.37	42.87	43.70	533568
2002-10-23	41.78	42.05	40.75	41.51	1233600
2002-10-24	40.12	40.61	39.73	40.17	877824
2002-10-25	40.39	41.33	40.09	40.98	492672
2002-10-28	41.12	41.77	40.38	40.70	474112
2002-10-29	41.12	41.38	39.86	40.70	486784
2002-10-30	40.11	40.14	39.54	39.83	451840
2002-10-31	40.30	40.46	39.71	39.84	449472
2002-11-01	39.84	39.87	39.27	39.80	482752
2002-11-04	40.05	40.57	39.84	40.17	416768
2002-11-05	39.95	41.07	39.84	40.81	427648
2002-11-06	41.57	42.09	41.23	41.97	548928
2002-11-07	41.98	42.80	41.86	41.93	616064
2002-11-08	42.13	42.34	41.84	42.02	537600
2002-11-11	41.43	41.81	41.24	41.35	421568
2002-11-12	42.02	42.29	41.55	41.55	318784
2002-11-13	41.86	42.29	41.23	41.67	870016
2002-11-14	41.68	42.02	41.24	41.96	439424
2002-11-15	41.43	42.23	41.34	42.09	403520
2002-11-18	41.31	41.49	40.90	40.90	414272
2002-11-19	41.43	42.02	41.39	41.77	524544
2002-11-20	41.45	41.85	41.23	41.71	474304
2002-11-21	42.09	42.29	41.94	42.25	301824
2002-11-22	41.79	42.24	41.23	41.83	468224
2002-11-25	41.49	41.84	41.12	41.69	918272
2002-11-26	41.23	41.30	40.16	40.26	612608
2002-11-27	40.63	41.11	40.58	40.59	468480
2002-11-29	39.74	40.17	39.64	40.17	541312
2002-12-02	40.18	40.18	39.30	39.59	903808
2002-12-03	39.71	39.84	39.08	39.38	707392
2002-12-04	39.15	39.74	38.99	39.58	847296
2002-12-05	40.00	40.00	38.61	38.94	805248
2002-12-06	38.60	39.11	38.57	38.96	709824
2002-12-09	39.12	39.27	38.69	38.69	919680
2002-12-10	39.73	40.17	39.28	39.57	549440
2002-12-11	39.41	40.41	39.41	39.85	547328
2002-12-12	39.86	40.13	39.33	39.37	402624
2002-12-13	38.67	39.25	38.24	38.85	527104
2002-12-16	39.00	40.17	39.00	39.96	528704
2002-12-17	39.38	39.54	38.81	39.02	604480
2002-12-18	39.17	39.36	38.59	38.65	492864
2002-12-19	37.96	38.20	37.68	38.16	686912
2002-12-20	38.25	38.89	38.00	38.84	504576
2002-12-23	38.43	38.79	38.16	38.74	601856
2002-12-24	38.69	39.35	38.66	39.00	240256
2002-12-26	38.89	39.10	38.64	38.69	280576
2002-12-27	38.52	38.63	37.95	37.97	381248
2002-12-30	38.91	39.01	38.55	38.91	594816
2002-12-31	40.16	40.17	39.29	39.60	960576
2003-01-02	39.72	40.88	39.70	40.71	661376
2003-01-03	40.81	41.33	40.59	41.05	430080
2003-01-06	40.47	41.22	40.33	41.12	723200
2003-01-07	40.42	41.19	40.29	40.71	1280960
2003-01-08	41.58	42.12	41.55	41.63	1053504
2003-01-09	41.64	42.16	41.64	42.00	693056
2003-01-10	42.00	42.42	42.00	42.21	628416
2003-01-13	41.96	42.00	41.58	41.87	644096
2003-01-14	41.93	42.07	41.81	41.97	648960
2003-01-15	42.04	42.07	41.44	41.45	538304
2003-01-16	41.05	41.20	40.77	40.91	785216
2003-01-17	40.57	41.14	40.55	40.58	656768
2003-01-21	39.96	40.23	39.48	39.92	829824
2003-01-22	39.30	39.48	38.98	39.23	1323136
2003-01-23	39.75	39.82	38.64	38.74	1930880
2003-01-24	38.14	38.75	37.22	37.28	1024704
2003-01-27	36.53	37.48	36.00	36.41	1040320
2003-01-28	36.85	37.55	36.26	37.32	1544128
2003-01-29	37.65	39.06	37.49	38.94	964416
2003-01-30	39.22	39.56	38.37	38.37	751616
2003-01-31	39.75	41.23	39.75	40.97	1548352
2003-02-03	40.53	41.01	40.33	40.72	713088
2003-02-04	39.91	40.05	39.37	39.60	527808
2003-02-05	39.22	40.18	38.72	39.35	610752
2003-02-06	38.44	39.16	38.22	38.75	500928
2003-02-07	38.27	38.27	37.42	38.00	458880
2003-02-10	37.94	38.57	37.44	38.53	608576
2003-02-11	38.59	39.00	38.17	38.37	355264
2003-02-12	38.54	39.03	37.80	37.91	740864
2003-02-13	38.06	38.16	37.44	37.90	798592
2003-02-14	38.20	39.08	37.85	38.46	638400
2003-02-18	38.70	40.17	38.70	39.73	705216
2003-02-19	39.74	39.74	38.19	38.65	449792
2003-02-20	39.15	39.27	38.49	38.51	246336
2003-02-21	38.70	39.35	38.26	39.04	314496
2003-02-24	38.26	38.41	37.69	37.76	559680
2003-02-25	37.07	37.63	36.64	37.53	589312
2003-02-26	36.89	37.45	36.79	36.96	469824
2003-02-27	36.47	37.15	35.82	36.75	637376
2003-02-28	36.75	37.30	36.68	37.05	444288
2003-03-03	38.01	38.23	37.11	37.28	541120
2003-03-04	36.60	36.81	36.07	36.10	781184
2003-03-05	36.10	36.43	35.98	36.11	893312
2003-03-06	35.73	36.51	35.73	36.14	544896
2003-03-07	35.84	36.49	35.83	36.13	515712
2003-03-10	35.58	35.89	35.27	35.37	622144
2003-03-11	35.14	35.84	34.98	35.21	419264
2003-03-12	34.34	34.75	33.67	34.62	773760
2003-03-13	35.77	36.96	35.69	36.87	888128
2003-03-14	37.39	37.88	37.09	37.61	940416
2003-03-17	36.57	39.31	36.42	38.38	808448
2003-03-18	38.57	38.90	38.10	38.47	580224
2003-03-19	39.34	39.56	38.69	39.21	606656
2003-03-20	37.99	38.86	37.62	38.61	745792
2003-03-21	39.48	40.08	39.13	39.80	646400
2003-03-24	39.01	39.39	38.44	38.44	553024
2003-03-25	38.44	39.77	38.32	39.28	622336
2003-03-26	39.07	39.33	38.80	39.07	414656
2003-03-27	38.85	39.30	38.50	38.97	579584
2003-03-28	37.82	38.18	37.53	38.16	721280
2003-03-31	37.48	37.51	36.79	37.20	569024
2003-04-01	37.59	37.98	37.42	37.90	446208
2003-04-02	38.75	38.94	38.36	38.79	556736
2003-04-03	39.22	39.29	38.92	39.00	411008
2003-04-04	39.43	39.82	39.22	39.53	348800
2003-04-07	40.55	40.90	39.81	39.91	688384
2003-04-08	40.61	40.96	40.59	40.96	895040
2003-04-09	41.04	41.31	40.54	40.59	586496
2003-04-10	41.07	41.09	40.21	40.51	663168
2003-04-11	41.18	41.31	39.94	40.27	635648
2003-04-14	40.97	41.33	40.85	41.33	426624
2003-04-15	40.44	41.19	40.24	40.95	757440
2003-04-16	40.22	40.34	39.56	39.75	627904
2003-04-17	40.20	41.25	40.20	41.06	454976
2003-04-21	41.28	41.65	41.19	41.24	376256
2003-04-22	40.75	42.24	40.73	42.12	558080
2003-04-23	42.21	42.76	42.21	42.60	508992
2003-04-24	41.49	41.96	41.27	41.84	760064
2003-04-25	41.67	42.27	41.67	42.07	583424
2003-04-28	41.95	42.76	41.86	42.70	411968
2003-04-29	42.16	42.17	41.23	41.82	650176
2003-04-30	42.03	43.08	42.03	42.83	648960
2003-05-01	43.24	43.75	43.19	43.47	574592
2003-05-02	43.92	45.99	43.92	45.93	966208
2003-05-05	46.01	46.38	45.58	46.20	667392
2003-05-06	45.54	46.12	45.54	45.72	627072
2003-05-07	44.66	44.93	44.15	44.29	591104
2003-05-08	43.67	43.69	43.28	43.51	547648
2003-05-09	43.16	44.15	43.13	44.09	405888
2003-05-12	44.10	45.09	44.09	45.09	566400
2003-05-13	44.37	44.59	44.09	44.46	434880
2003-05-14	44.80	44.80	44.19	44.40	373952
2003-05-15	44.91	45.08	44.55	45.00	311040
2003-05-16	45.20	46.04	45.20	45.51	471488
2003-05-19	45.16	45.18	43.13	43.20	909376
2003-05-20	43.04	43.60	42.82	43.12	755456
2003-05-21	42.87	43.26	42.56	43.03	556992
2003-05-22	42.99	44.04	42.99	43.77	369600
2003-05-23	42.97	43.24	42.59	42.92	312832
2003-05-27	42.37	43.60	42.18	43.44	457536
2003-05-28	42.93	43.55	42.89	43.34	385792
2003-05-29	43.50	43.56	42.83	43.12	322496
2003-05-30	42.86	42.92	42.02	42.30	575168
2003-06-02	42.11	43.00	41.98	42.31	503552
2003-06-03	43.35	43.54	43.18	43.37	368704
2003-06-04	43.25	44.12	43.20	44.06	346624
2003-06-05	43.59	44.92	43.35	44.72	638208
2003-06-06	45.00	45.03	44.18	44.29	917632
2003-06-09	43.80	44.19	43.56	43.85	440896
2003-06-10	44.20	44.45	43.84	44.05	257280
2003-06-11	43.96	44.94	43.89	44.94	345216
2003-06-12	44.29	44.36	43.99	44.19	606784
2003-06-13	43.96	43.97	43.29	43.55	436672
2003-06-16	44.29	44.80	44.18	44.74	489600
2003-06-17	44.67	45.19	44.54	45.03	661184
2003-06-18	45.45	46.08	45.28	45.46	775168
2003-06-19	45.46	45.46	44.06	44.08	758080
2003-06-20	44.93	45.09	44.41	44.62	608256
2003-06-23	44.94	44.94	43.81	43.83	542464
2003-06-24	44.04	44.17	43.64	44.00	304640
2003-06-25	44.05	44.56	43.75	43.75	391936
2003-06-26	43.32	43.74	42.96	43.71	597440
2003-06-27	43.71	43.77	42.97	42.97	316992
2003-06-30	43.43	43.51	42.60	42.86	587264
2003-07-01	42.50	42.76	42.18	42.57	877696
2003-07-02	42.26	42.69	42.14	42.55	437120
2003-07-03	42.67	43.86	42.67	43.45	448960
2003-07-07	42.64	43.27	42.52	43.07	659328
2003-07-08	42.18	42.76	42.05	42.66	646016
2003-07-09	42.02	42.53	41.71	42.31	738688
2003-07-10	41.02	41.41	40.92	40.94	817088
2003-07-11	41.23	41.42	40.81	41.02	699328
2003-07-14	41.39	42.14	41.33	41.86	630080
2003-07-15	40.77	40.78	39.70	39.75	1141824
2003-07-16	39.27	39.74	39.02	39.54	983040
2003-07-17	39.43	40.27	39.33	39.93	900416
2003-07-18	39.82	40.17	39.43	40.17	628672
2003-07-21	40.17	40.17	39.31	39.75	547328
2003-07-22	40.09	40.27	39.92	40.14	421184
2003-07-23	41.76	41.76	41.05	41.33	891968
2003-07-24	41.94	42.32	41.69	41.82	774656
2003-07-25	41.82	42.39	41.66	42.39	407360
2003-07-28	41.99	42.14	41.69	41.76	413120
2003-07-29	41.49	42.26	41.41	41.68	608512
2003-07-30	41.38	41.65	41.15	41.46	485312
2003-07-31	40.96	41.05	40.49	40.50	1103040
2003-08-01	40.17	40.17	39.27	39.54	927040
2003-08-04	40.05	40.09	39.46	39.89	1198976
2003-08-05	40.31	40.54	39.98	39.99	321536
2003-08-06	39.81	40.41	39.75	39.96	390208
2003-08-07	39.80	40.95	39.67	40.95	556864
2003-08-08	40.89	41.23	40.46	40.85	343808
2003-08-11	40.72	41.01	40.54	40.90	231104
2003-08-12	41.33	41.59	41.14	41.48	488064
2003-08-13	42.01	42.06	41.42	41.45	530944
2003-08-14	42.15	42.50	41.88	42.03	865344
2003-08-15	42.27	42.27	41.67	42.13	193280
2003-08-18	42.09	42.43	42.04	42.29	247680
2003-08-19	42.23	42.23	41.74	42.06	283072
2003-08-20	41.77	42.17	41.65	42.02	283968
2003-08-21	41.24	41.33	40.91	41.15	616960
2003-08-22	41.12	41.22	40.56	40.63	403648
2003-08-25	40.89	41.25	40.64	41.23	413696
2003-08-26	40.49	41.39	40.45	41.25	509632
2003-08-27	41.25	41.94	41.25	41.67	371072
2003-08-28	41.12	41.49	41.00	41.30	641152
2003-08-29	41.31	41.33	40.76	41.05	558016
2003-09-02	41.02	41.70	40.82	41.65	943936
2003-09-03	41.63	42.18	41.53	41.81	494848
2003-09-04	42.49	43.04	42.41	42.51	605824
2003-09-05	42.54	43.66	42.30	42.96	1263296
2003-09-08	42.76	43.54	42.66	43.37	896320
2003-09-09	42.71	43.32	42.71	42.85	801280
2003-09-10	44.03	44.49	43.84	44.10	844160
2003-09-11	43.98	44.08	43.73	43.87	731904
2003-09-12	43.75	44.04	43.52	43.89	410496
2003-09-15	43.82	43.85	43.40	43.55	403776
2003-09-16	43.56	44.07	43.56	43.98	394624
2003-09-17	44.29	44.61	44.23	44.61	530688
2003-09-18	44.93	45.19	44.82	45.02	656128
2003-09-19	44.63	44.76	44.11	44.28	554624
2003-09-22	43.98	45.03	43.88	44.52	762176
2003-09-23	45.38	45.69	45.27	45.35	673920
2003-09-24	45.31	45.36	44.53	44.65	562112
2003-09-25	45.29	45.46	44.75	44.80	475008
2003-09-26	44.97	45.49	44.88	45.26	700544
2003-09-29	45.26	45.49	45.09	45.47	333568
2003-09-30	45.12	45.13	44.29	44.82	549568
2003-10-01	44.60	45.33	44.49	45.21	683392
2003-10-02	45.22	45.75	45.21	45.47	617664
2003-10-03	46.23	46.52	45.45	45.47	845696
2003-10-06	46.19	46.20	45.62	45.88	445120
2003-10-07	45.45	45.63	44.93	45.58	538368
2003-10-08	45.87	45.87	45.19	45.39	299328
2003-10-09	45.87	46.30	45.79	45.94	359744
2003-10-10	45.76	46.05	45.67	45.83	373824
2003-10-13	45.88	46.23	45.85	46.06	327040
2003-10-14	46.01	46.51	45.90	46.39	486656
2003-10-15	46.29	46.44	46.01	46.11	850624
2003-10-16	45.51	45.97	45.48	45.77	461568
2003-10-17	45.78	46.13	45.70	45.84	495616
2003-10-20	45.93	46.02	45.73	46.02	279232
2003-10-21	46.14	46.55	45.99	46.43	522752
2003-10-22	45.30	45.65	44.98	45.37	764736
2003-10-23	45.13	45.93	45.09	45.74	894912
2003-10-24	45.74	45.74	45.19	45.40	309056
2003-10-27	46.09	46.41	45.93	45.96	428352
2003-10-28	45.81	46.64	45.65	46.43	574400
2003-10-29	46.44	46.44	45.40	45.72	397056
2003-10-30	46.34	46.41	45.83	45.84	362816
2003-10-31	45.25	45.89	45.20	45.76	434752
2003-11-03	46.20	46.36	45.67	45.74	531456
2003-11-04	45.58	45.58	45.17	45.32	340864
2003-11-05	45.67	45.94	45.48	45.74	428416
2003-11-06	45.87	46.15	45.46	45.87	638080
2003-11-07	45.87	46.78	45.87	46.08	580480
2003-11-10	46.48	46.51	45.91	46.03	436928
2003-11-11	46.14	46.81	46.14	46.47	440576
2003-11-12	47.57	47.97	47.47	47.76	825664
2003-11-13	47.76	49.69	47.76	49.43	931392
2003-11-14	50.00	50.36	49.66	49.76	978240
2003-11-17	49.76	49.82	49.40	49.62	736128
2003-11-18	49.55	49.95	49.42	49.53	639552
2003-11-19	48.98	49.14	48.82	48.98	1059776
2003-11-20	48.35	49.09	48.35	48.58	625920
2003-11-21	49.49	49.94	49.45	49.78	974848
2003-11-24	49.82	50.18	49.69	50.11	465792
2003-11-25	49.71	49.80	49.01	49.16	742848
2003-11-26	48.50	49.01	48.37	48.96	424256
2003-11-28	48.61	48.80	48.26	48.50	376448
2003-12-01	48.66	49.15	48.59	48.98	593856
2003-12-02	48.66	49.35	48.58	49.09	439296
2003-12-03	48.30	48.89	48.21	48.61	1388224
2003-12-04	47.78	47.78	47.39	47.71	1254080
2003-12-05	47.23	47.64	47.07	47.52	1059136
2003-12-08	47.59	48.46	47.58	48.42	835008
2003-12-09	48.08	48.26	47.84	47.84	564288
2003-12-10	47.40	47.49	46.98	47.25	699968
2003-12-11	47.08	47.43	46.89	47.21	577664
2003-12-12	46.87	47.19	46.76	47.12	679040
2003-12-15	47.49	47.54	47.20	47.25	497600
2003-12-16	47.78	48.00	47.35	47.81	588672
2003-12-17	47.89	48.15	47.74	48.00	456128
2003-12-18	47.89	48.19	47.85	48.11	606464
2003-12-19	47.88	47.88	47.47	47.57	819648
2003-12-22	47.20	47.55	47.15	47.55	476352
2003-12-23	47.52	47.75	47.40	47.53	744256
2003-12-24	47.50	48.21	47.47	47.97	221248
2003-12-26	48.10	48.30	47.91	48.05	109184
2003-12-29	48.21	48.56	48.01	48.51	502848
2003-12-30	48.68	48.92	48.51	48.66	382848
2003-12-31	48.68	49.28	48.68	49.28	303936
2004-01-02	49.45	49.95	49.40	49.51	446912
2004-01-05	49.36	49.61	49.20	49.61	436160
2004-01-06	49.25	49.56	48.95	49.39	516032
2004-01-07	48.26	48.56	47.97	48.47	1214720
2004-01-08	48.47	48.47	47.76	48.01	617664
2004-01-09	47.60	48.52	47.53	48.27	1074304
2004-01-12	48.12	48.21	47.99	48.15	378816
2004-01-13	48.07	48.10	47.66	47.80	372544
2004-01-14	47.52	48.15	47.49	48.06	485952
2004-01-15	47.21	47.30	46.64	47.10	928256
2004-01-16	47.20	47.63	47.15	47.41	873792
2004-01-20	47.80	48.58	47.80	48.18	772480
2004-01-21	48.23	48.74	47.99	48.43	856192
2004-01-22	48.10	48.25	47.68	47.98	905536
2004-01-23	47.03	47.04	46.53	46.64	1045120
2004-01-26	47.06	47.88	46.93	47.64	753344
2004-01-27	46.75	47.21	46.73	46.98	703744
2004-01-28	47.04	47.50	46.58	46.76	844800
2004-01-29	46.34	46.69	46.05	46.57	957952
2004-01-30	46.57	46.57	46.06	46.51	613056
2004-02-02	46.05	46.26	45.77	46.07	1462464
2004-02-03	46.26	47.18	46.26	47.03	813248
2004-02-04	46.83	47.72	46.80	47.67	1303232
2004-02-05	47.78	47.80	47.47	47.54	501312
2004-02-06	47.37	47.47	46.95	47.32	733184
2004-02-09	47.31	47.52	46.97	47.15	912768
2004-02-10	47.47	47.95	47.35	47.80	969856
2004-02-11	47.66	47.73	46.87	47.73	1460992
2004-02-12	45.25	45.93	45.10	45.87	3333376
2004-02-13	44.88	45.11	44.68	44.95	2801280
2004-02-17	44.45	45.45	44.45	45.30	1964416
2004-02-18	45.03	45.13	44.89	44.92	2201728
2004-02-19	45.77	46.08	45.55	45.74	1661376
2004-02-20	45.93	45.93	45.03	45.48	1585024
2004-02-23	45.34	45.75	45.12	45.58	1469184
2004-02-24	45.20	45.78	45.08	45.54	1079680
2004-02-25	45.35	45.59	45.25	45.54	1252736
2004-02-26	45.31	45.31	44.89	45.16	1527552
2004-02-27	44.75	45.22	44.71	45.05	1539584
2004-03-01	44.96	45.08	44.68	44.99	979456
2004-03-02	44.53	44.68	44.36	44.48	1563840
2004-03-03	43.98	44.38	43.69	44.35	1312320
2004-03-04	43.93	44.68	43.92	44.45	1625856
2004-03-05	44.40	44.80	44.36	44.61	812544
2004-03-08	44.44	44.51	44.20	44.34	899648
2004-03-09	43.43	43.74	43.23	43.33	1891712
2004-03-10	42.88	43.08	42.67	42.78	1501120
2004-03-11	42.29	42.36	41.75	41.75	1291520
2004-03-12	42.00	42.34	41.71	42.29	1140480
2004-03-15	42.32	42.66	42.14	42.33	1171456
2004-03-16	42.37	42.49	42.20	42.37	1020800
2004-03-17	41.51	41.86	41.46	41.80	1426624
2004-03-18	41.93	42.04	41.78	41.89	708992
2004-03-19	41.82	42.27	41.76	41.90	1302464
2004-03-22	42.15	42.26	41.95	42.00	847552
2004-03-23	42.14	42.29	42.01	42.26	1223744
2004-03-24	41.77	42.25	41.76	42.08	1410560
2004-03-25	41.43	41.76	41.37	41.63	1092736
2004-03-26	41.93	42.20	41.86	42.07	743168
2004-03-29	41.86	42.33	41.82	42.26	923072
2004-03-30	42.08	42.26	42.02	42.21	833920
2004-03-31	41.89	42.39	41.88	42.23	803392
2004-04-01	42.37	42.51	42.24	42.29	982144
2004-04-02	41.75	41.97	41.59	41.69	1510336
2004-04-05	41.70	41.93	41.52	41.92	1160512
2004-04-06	43.08	43.13	42.80	42.97	1282048
2004-04-07	43.69	44.34	43.66	43.93	1573696
2004-04-08	43.49	43.53	43.03	43.27	613376
2004-04-12	43.27	43.36	42.87	43.34	404992
2004-04-13	42.90	43.06	42.77	42.85	585088
2004-04-14	42.34	42.97	42.30	42.83	705088
2004-04-15	43.82	45.30	43.77	45.10	1965312
2004-04-16	44.74	45.19	44.61	45.01	1141504
2004-04-19	44.62	44.93	44.47	44.74	984320
2004-04-20	44.29	44.46	43.77	43.92	599936
2004-04-21	44.56	44.90	44.42	44.60	828480
2004-04-22	44.39	45.14	44.26	45.14	796480
2004-04-23	44.14	44.62	44.08	44.51	2642112
2004-04-26	44.21	44.21	43.93	44.06	799104
2004-04-27	43.82	44.16	43.62	43.93	754368
2004-04-28	43.03	43.06	42.73	43.03	958848
2004-04-29	43.45	44.56	43.45	43.82	1201856
2004-04-30	45.12	45.12	44.23	44.40	933952
2004-05-03	44.40	44.91	44.27	44.67	501760
2004-05-04	45.01	45.36	44.90	45.16	719360
2004-05-05	45.46	46.16	45.37	45.99	897728
2004-05-06	45.55	45.86	45.39	45.75	864896
2004-05-07	45.17	45.82	45.14	45.52	638400
2004-05-10	45.11	45.14	44.45	44.66	905088
2004-05-11	44.09	44.40	44.03	44.24	731584
2004-05-12	44.48	44.67	44.05	44.45	987392
2004-05-13	44.17	44.25	43.98	44.08	463488
2004-05-14	44.11	44.65	44.09	44.35	609536
2004-05-17	44.37	44.45	44.19	44.30	525056
2004-05-18	44.93	45.12	44.66	44.82	617920
2004-05-19	45.19	45.45	44.86	44.90	694784
2004-05-20	44.72	44.79	44.40	44.59	583296
2004-05-21	44.53	44.55	44.20	44.33	439040
2004-05-24	44.27	44.39	44.11	44.21	519488
2004-05-25	44.59	45.19	44.53	45.19	620544
2004-05-26	45.14	45.46	44.81	45.37	397248
2004-05-27	45.28	45.72	45.23	45.72	583680
2004-05-28	44.93	45.13	44.72	44.88	613632
2004-06-01	44.71	45.23	44.61	45.21	562688
2004-06-02	45.75	45.81	43.36	43.75	2742272
2004-06-03	44.10	44.84	44.10	44.48	1611584
2004-06-04	44.48	44.91	44.40	44.79	410560
2004-06-07	44.51	44.98	44.35	44.98	530624
2004-06-08	44.99	45.38	44.90	45.38	779968
2004-06-09	45.22	45.42	45.05	45.20	613312
2004-06-10	44.93	45.03	44.62	44.94	314304
2004-06-14	43.98	44.20	43.89	43.94	630208
2004-06-15	44.17	44.38	44.04	44.35	480512
2004-06-16	45.00	45.30	44.78	44.91	379136
2004-06-17	44.67	45.13	44.56	44.95	431616
2004-06-18	45.12	45.53	45.07	45.35	931008
2004-06-21	45.33	45.45	45.03	45.33	579136
2004-06-22	44.95	45.17	44.77	45.17	564352
2004-06-23	45.05	45.48	44.86	45.40	498304
2004-06-24	45.12	45.49	44.92	45.08	799040
2004-06-25	44.66	45.01	44.45	44.77	727744
2004-06-28	44.70	44.98	44.57	44.66	389632
2004-06-29	44.20	44.35	43.98	44.26	635776
2004-06-30	43.57	43.88	43.27	43.83	924480
2004-07-01	43.47	43.49	42.68	43.18	1078592
2004-07-02	43.57	43.84	43.37	43.59	652160
2004-07-06	42.94	43.14	42.82	43.13	409984
2004-07-07	42.72	43.17	42.69	42.99	490176
2004-07-08	42.87	43.31	42.87	42.95	662528
2004-07-09	43.32	43.32	43.03	43.08	615424
2004-07-12	42.55	42.75	42.33	42.59	700864
2004-07-13	42.25	42.25	41.95	42.12	1176192
2004-07-14	42.53	42.64	41.97	42.13	1321280
2004-07-15	42.06	42.18	41.50	41.55	758592
2004-07-16	41.80	41.81	41.59	41.64	469504
2004-07-19	41.35	41.92	41.33	41.61	527680
2004-07-20	42.33	42.50	41.97	42.18	511424
2004-07-21	42.36	42.48	41.95	42.00	559296
2004-07-22	42.02	42.92	41.86	42.92	1185920
2004-07-23	42.71	42.71	42.35	42.52	592000
2004-07-26	42.39	42.57	41.96	42.08	484224
2004-07-27	42.46	42.71	41.85	42.71	1076736
2004-07-28	42.87	43.11	42.57	42.98	551360
2004-07-29	42.89	43.24	42.55	42.99	501440
2004-07-30	43.08	43.48	43.03	43.29	481984
2004-08-02	43.50	44.12	43.41	43.56	472000
2004-08-03	43.38	43.61	43.13	43.25	452608
2004-08-04	42.69	43.32	42.66	43.32	356416
2004-08-05	42.81	42.87	42.48	42.48	526016
2004-08-06	42.18	42.43	42.01	42.30	771136
2004-08-09	41.68	42.23	41.46	42.14	1403712
2004-08-10	41.79	42.13	41.71	42.03	887488
2004-08-11	41.45	41.87	41.27	41.79	1041792
2004-08-12	41.71	41.87	41.45	41.49	476032
2004-08-13	41.69	41.81	41.23	41.27	618880
2004-08-16	41.42	42.13	41.37	41.97	503872
2004-08-17	41.61	41.74	41.24	41.29	623680
2004-08-18	41.04	41.78	41.02	41.68	922176
2004-08-19	41.84	42.17	41.75	41.97	666688
2004-08-20	41.70	41.98	41.68	41.96	509376
2004-08-23	42.17	42.31	41.97	42.11	904640
2004-08-24	42.07	42.09	41.68	41.85	706624
2004-08-25	42.24	42.61	42.13	42.58	704704
2004-08-26	42.83	43.31	42.78	43.28	944384
2004-08-27	43.84	43.87	43.63	43.67	573504
2004-08-30	43.68	43.70	43.33	43.36	405824
2004-08-31	43.36	43.61	43.25	43.49	633664
2004-09-01	43.40	43.68	43.19	43.62	519552
2004-09-02	43.28	43.96	43.24	43.96	482048
2004-09-03	43.36	43.82	43.36	43.73	417984
2004-09-07	43.00	43.09	42.78	43.00	844416
2004-09-08	43.06	43.64	43.06	43.51	418560
2004-09-09	43.72	43.97	43.61	43.87	811456
2004-09-10	43.98	44.12	43.88	44.04	616064
2004-09-13	44.28	44.81	44.27	44.56	659136
2004-09-14	45.36	45.57	45.21	45.31	1122752
2004-09-15	45.08	45.08	44.49	44.93	1125504
2004-09-16	44.78	45.21	44.78	45.17	640640
2004-09-17	45.46	45.69	45.40	45.48	852800
2004-09-20	45.30	45.56	45.30	45.33	702528
2004-09-21	45.41	45.81	45.38	45.75	635008
2004-09-22	45.50	45.58	45.30	45.36	915840
2004-09-23	45.46	45.54	45.14	45.35	686912
2004-09-24	45.48	45.71	45.42	45.49	863808
2004-09-27	45.10	45.46	45.10	45.28	807232
2004-09-28	45.74	45.93	45.63	45.79	846080
2004-09-29	45.90	46.41	45.77	46.34	575872
2004-09-30	46.16	46.45	45.84	46.23	1244480
2004-10-01	46.27	46.78	46.21	46.52	590464
2004-10-04	45.66	45.99	45.62	45.85	503424
2004-10-05	46.13	46.24	45.88	46.13	693120
2004-10-06	45.63	45.68	45.36	45.51	956416
2004-10-07	44.62	44.63	43.77	44.29	1871808
2004-10-08	44.56	44.93	44.53	44.62	670720
2004-10-11	44.42	44.52	44.17	44.39	673216
2004-10-12	43.69	44.52	43.69	44.38	576192
2004-10-13	44.26	44.27	43.77	43.82	533888
2004-10-14	43.60	43.68	43.47	43.50	660864
2004-10-15	43.92	44.09	43.61	43.84	699904
2004-10-18	43.53	43.92	43.52	43.92	784256
2004-10-19	44.54	44.73	44.25	44.35	1136192
2004-10-20	44.46	44.67	44.37	44.49	710784
2004-10-21	44.59	44.67	44.17	44.61	798976
2004-10-22	44.38	44.39	43.91	44.00	674304
2004-10-25	44.06	44.29	43.66	43.88	526656
2004-10-26	43.93	44.39	43.85	44.35	894848
2004-10-27	44.68	45.30	44.59	45.09	759552
2004-10-28	44.72	44.98	44.42	44.73	870016
2004-10-29	44.57	44.93	44.57	44.82	814848
2004-11-01	45.14	45.64	45.11	45.56	1282240
2004-11-02	45.54	45.77	45.29	45.29	1656384
2004-11-03	46.57	46.87	46.43	46.67	1515712
2004-11-04	46.51	46.94	45.92	46.90	1223936
2004-11-05	46.84	47.13	46.75	46.89	864704
2004-11-08	46.75	46.78	46.51	46.78	467392
2004-11-09	46.57	47.08	46.53	46.99	396480
2004-11-10	47.14	47.25	46.60	46.75	539328
2004-11-11	46.90	47.12	46.84	47.05	592832
2004-11-12	47.66	47.66	47.03	47.59	680832
2004-11-15	47.36	47.45	47.20	47.33	494784
2004-11-16	47.37	47.59	47.29	47.58	1044672
2004-11-17	47.41	47.71	47.27	47.61	833728
2004-11-18	47.00	47.08	45.95	46.08	1345728
2004-11-19	45.72	45.72	45.09	45.21	1536192
2004-11-22	44.80	45.21	44.62	45.21	706112
2004-11-23	45.38	45.44	44.84	44.98	551168
2004-11-24	45.30	45.38	44.88	45.09	393024
2004-11-26	44.94	45.21	44.94	45.09	216448
2004-11-29	45.19	45.56	45.11	45.33	616640
2004-11-30	45.15	45.35	44.68	44.97	902464
2004-12-01	45.64	45.84	45.56	45.72	1067200
2004-12-02	46.13	46.25	45.86	46.23	1120768
2004-12-03	46.78	47.18	46.78	47.10	1435904
2004-12-06	46.73	47.22	46.67	47.06	987904
2004-12-07	47.68	47.96	47.61	47.62	1379776
2004-12-08	47.23	47.60	46.99	47.43	985600
2004-12-09	47.13	47.68	46.85	47.66	785344
2004-12-10	47.39	47.53	46.67	47.38	586240
2004-12-13	47.88	48.51	47.86	48.42	1159616
2004-12-14	47.85	48.18	47.76	48.18	555008
2004-12-15	48.15	48.42	48.03	48.42	738432
2004-12-16	48.80	49.56	48.79	49.43	1390144
2004-12-17	47.47	49.21	47.47	49.21	1457856
2004-12-20	49.17	49.26	49.01	49.16	1088896
2004-12-21	48.40	48.83	48.34	48.79	929920
2004-12-22	48.71	49.30	48.70	49.11	916160
2004-12-23	49.04	49.72	49.00	49.51	966976
2004-12-27	49.00	50.03	49.00	49.79	623232
2004-12-28	49.74	50.25	49.69	50.21	688064
2004-12-29	49.64	50.11	49.58	50.11	719680
2004-12-30	49.80	50.21	49.78	50.14	457856
2004-12-31	49.79	50.11	49.44	50.10	711232
2005-01-03	49.63	50.31	49.63	50.06	1082240
2005-01-04	49.55	49.72	49.19	49.26	960192
2005-01-05	49.47	49.61	49.06	49.06	559616
2005-01-06	48.95	49.29	48.93	49.06	602048
2005-01-07	49.55	49.67	48.99	49.58	967104
2005-01-10	49.52	49.66	49.21	49.49	946752
2005-01-11	48.95	48.98	48.62	48.84	870912
2005-01-12	48.26	48.42	48.07	48.32	1339776
2005-01-13	48.31	48.31	48.03	48.07	829952
2005-01-14	48.05	48.25	47.89	48.06	868544
2005-01-18	47.48	48.10	47.39	48.00	1051072
2005-01-19	47.86	47.86	47.14	47.33	727936
2005-01-20	46.96	47.29	46.96	47.08	790784
2005-01-21	46.78	47.22	46.69	47.02	1188608
2005-01-24	46.90	47.41	46.90	47.21	1048256
2005-01-25	46.94	47.26	46.94	47.25	2158592
2005-01-26	47.43	47.88	47.43	47.73	962688
2005-01-27	47.23	47.62	47.18	47.62	1032832
2005-01-28	47.49	47.57	47.14	47.37	902784
2005-01-31	47.23	47.37	47.05	47.12	677312
2005-02-01	47.01	47.30	46.89	47.10	861632
2005-02-02	47.53	47.67	47.39	47.61	674752
2005-02-03	47.16	47.31	47.05	47.20	564992
2005-02-04	48.01	48.28	47.94	48.14	610240
2005-02-07	47.91	47.97	47.73	47.84	471808
2005-02-08	47.76	48.05	47.68	47.94	838656
2005-02-09	48.84	48.99	48.33	48.33	1712128
2005-02-10	48.79	49.42	48.79	49.34	1266944
2005-02-11	49.03	49.39	48.95	49.34	517056
2005-02-14	50.33	50.71	50.23	50.49	978752
2005-02-15	51.04	51.24	50.95	51.20	1176000
2005-02-16	50.51	50.53	49.70	50.14	901760
2005-02-17	49.95	50.01	49.74	49.82	708544
2005-02-18	49.69	50.31	49.67	50.28	597120
2005-02-22	52.15	52.28	51.32	51.38	1212992
2005-02-23	51.33	51.69	51.11	51.64	924096
2005-02-24	51.09	51.23	50.80	51.19	582080
2005-02-25	51.09	51.47	51.01	51.42	497280
2005-02-28	51.39	51.44	50.58	50.97	983040
2005-03-01	51.59	52.28	51.58	52.03	800128
2005-03-02	51.93	52.30	51.87	51.88	676928
2005-03-03	53.44	53.73	53.19	53.39	1200128
2005-03-04	54.70	54.89	51.08	51.70	8567872
2005-03-07	51.54	51.85	51.25	51.60	1233024
2005-03-08	51.85	52.01	51.38	51.78	930560
2005-03-09	51.55	51.61	50.66	50.67	1015680
2005-03-10	51.64	51.78	51.22	51.38	886912
2005-03-11	51.43	51.58	51.25	51.25	796608
2005-03-14	50.74	51.28	50.74	51.22	784640
2005-03-15	52.14	52.14	51.18	51.48	726144
2005-03-16	51.48	51.66	50.86	51.11	611648
2005-03-17	51.21	51.31	50.43	50.57	1056256
2005-03-18	49.64	50.00	49.38	49.74	1294912
2005-03-21	49.58	49.70	49.12	49.60	792704
2005-03-22	49.61	49.83	49.20	49.25	741504
2005-03-23	49.26	49.52	48.97	49.01	1129472
2005-03-24	48.93	49.09	48.48	48.48	1633152
2005-03-28	49.16	49.16	48.50	48.55	831936
2005-03-29	48.26	48.36	48.05	48.06	951232
2005-03-30	48.49	48.64	48.34	48.60	1256832
2005-03-31	48.66	48.80	48.37	48.54	1100992
2005-04-01	48.46	48.71	47.81	47.92	897216
2005-04-04	47.72	47.88	47.58	47.77	1343808
2005-04-05	48.81	49.09	47.92	48.84	1502720
2005-04-06	48.81	49.03	48.67	48.81	1368128
2005-04-07	48.58	48.84	48.37	48.63	1166592
2005-04-08	48.69	48.89	48.45	48.66	927104
2005-04-11	49.66	49.69	49.24	49.42	718272
2005-04-12	48.92	49.28	48.71	49.16	929856
2005-04-13	48.87	49.46	48.68	49.28	905920
2005-04-14	49.32	50.41	49.29	50.21	1818688
2005-04-15	51.25	51.36	50.47	50.55	1921728
2005-04-18	50.67	50.86	49.90	50.08	1027712
2005-04-19	51.14	51.21	50.62	50.92	934272
2005-04-20	50.19	50.45	49.82	49.82	529792
2005-04-21	49.63	50.08	49.36	49.81	763264
2005-04-22	49.37	49.63	49.19	49.45	574336
2005-04-25	49.37	49.58	49.26	49.57	419008
2005-04-26	49.00	49.77	48.88	49.45	593024
2005-04-27	50.27	50.32	49.79	50.12	740352
2005-04-28	53.15	53.77	52.59	52.60	2654464
2005-04-29	53.79	53.89	52.82	53.44	1093184
2005-05-02	53.15	53.74	53.09	53.12	908992
2005-05-03	53.76	54.00	53.47	53.97	1130112
2005-05-04	54.07	54.66	53.92	54.34	967040
2005-05-05	54.02	54.13	53.74	53.85	972608
2005-05-06	53.63	53.78	53.49	53.56	493952
2005-05-09	53.58	53.88	53.33	53.82	659520
2005-05-10	52.91	53.36	52.86	53.08	996800
2005-05-11	52.74	53.02	52.57	52.89	775232
2005-05-12	52.70	52.98	52.59	52.80	918208
2005-05-13	52.54	52.59	52.05	52.34	438656
2005-05-16	51.62	52.57	51.59	52.50	833856
2005-05-17	52.47	52.86	52.41	52.68	1101376
2005-05-18	52.78	53.44	52.66	53.14	601088
2005-05-19	52.67	52.74	52.48	52.70	738432
2005-05-20	52.14	52.43	52.06	52.32	920128
2005-05-23	51.95	52.34	51.93	52.23	495360
2005-05-24	52.67	52.80	52.50	52.58	421952
2005-05-25	52.65	52.70	52.30	52.45	420096
2005-05-26	52.54	52.62	52.19	52.22	652480
2005-05-27	52.56	52.63	52.38	52.62	849280
2005-05-31	52.54	52.74	52.39	52.54	1124992
2005-06-01	52.19	52.89	52.15	52.76	511424
2005-06-02	52.45	52.94	52.39	52.88	347456
2005-06-03	52.59	52.77	52.30	52.43	547712
2005-06-06	52.80	53.02	52.68	52.94	558464
2005-06-07	53.25	53.54	53.21	53.25	429760
2005-06-08	53.25	53.27	52.82	52.86	477056
2005-06-09	52.54	53.30	52.54	53.12	572544
2005-06-10	52.49	52.52	51.71	51.94	1054016
2005-06-13	51.80	52.17	51.52	52.06	1010112
2005-06-14	51.67	52.14	51.61	51.98	725440
2005-06-15	51.40	51.64	51.06	51.58	906240
2005-06-16	51.71	51.81	51.33	51.78	718528
2005-06-17	52.25	52.25	51.69	51.83	609920
2005-06-20	51.76	52.00	51.65	52.00	603264
2005-06-21	52.54	52.96	52.50	52.86	1116096
2005-06-22	52.86	52.91	52.63	52.65	508480
2005-06-23	52.38	52.54	51.92	51.96	446336
2005-06-24	52.11	52.15	51.77	52.06	501568
2005-06-27	51.62	51.78	51.39	51.64	789248
2005-06-28	51.32	51.70	51.32	51.66	432064
2005-06-29	51.43	51.82	51.29	51.59	452928
2005-06-30	51.56	51.80	51.20	51.28	546432
2005-07-01	51.43	51.52	50.67	51.00	536512
2005-07-05	50.46	50.82	50.25	50.80	506304
2005-07-06	50.93	51.17	50.70	50.77	332864
2005-07-07	49.71	50.99	49.71	50.97	580096
2005-07-08	50.43	51.20	50.37	51.00	578432
2005-07-11	50.77	51.30	50.77	51.14	304448
2005-07-12	51.22	51.37	50.94	50.94	896192
2005-07-13	51.00	51.57	50.91	51.39	469184
2005-07-14	51.38	51.46	50.86	51.27	792640
2005-07-15	50.49	50.99	50.37	50.73	523968
2005-07-18	50.27	50.58	50.18	50.36	590656
2005-07-19	49.69	49.89	49.43	49.67	1360064
2005-07-20	49.51	49.82	49.11	49.73	999040
2005-07-21	49.45	49.89	49.17	49.69	700928
2005-07-22	49.04	49.23	48.93	49.16	851584
2005-07-25	49.35	49.63	49.21	49.51	753216
2005-07-26	49.16	49.21	48.84	49.12	913280
2005-07-27	49.47	49.63	49.16	49.61	739456
2005-07-28	49.79	50.50	49.54	50.37	1444864
2005-07-29	50.47	50.69	50.04	50.15	570432
2005-08-01	50.14	50.47	50.11	50.25	1107008
2005-08-02	50.33	50.66	50.31	50.58	768640
2005-08-03	50.44	50.80	50.44	50.74	827200
2005-08-04	50.83	50.87	50.52	50.67	624896
2005-08-05	50.59	50.67	50.21	50.35	363136
2005-08-08	50.78	50.89	50.60	50.68	426112
2005-08-09	50.31	50.52	50.25	50.45	661632
2005-08-10	50.40	50.70	50.34	50.35	835648
2005-08-11	50.37	50.85	50.35	50.64	297216
2005-08-12	50.40	50.80	50.38	50.62	1213440
2005-08-15	50.50	50.82	50.39	50.57	1046144
2005-08-16	50.74	50.78	50.50	50.50	496704
2005-08-17	50.94	51.06	50.59	50.65	631744
2005-08-18	51.14	51.26	51.00	51.05	762048
2005-08-19	50.95	51.32	50.94	50.96	627008
2005-08-22	51.11	51.21	50.80	51.06	545984
2005-08-23	50.62	50.68	50.30	50.30	966016
2005-08-24	50.35	50.41	49.91	50.00	444224
2005-08-25	50.59	50.80	50.37	50.55	405056
2005-08-26	50.43	50.46	50.08	50.15	361920
2005-08-29	49.69	50.40	49.69	50.33	279488
2005-08-30	50.54	50.83	50.48	50.80	619456
2005-08-31	50.69	51.52	50.64	51.50	541632
2005-09-01	51.76	52.38	51.76	52.28	518016
2005-09-02	52.30	52.65	52.24	52.44	365312
2005-09-06	53.26	53.46	52.97	53.07	620416
2005-09-07	53.23	53.53	53.12	53.37	788416
2005-09-08	53.39	53.49	52.72	52.93	815936
2005-09-09	53.30	53.61	53.27	53.44	1327872
2005-09-12	52.84	53.43	52.77	53.11	563776
2005-09-13	52.84	52.84	52.36	52.41	598912
2005-09-14	53.18	53.24	52.63	52.86	610816
2005-09-15	52.59	52.60	52.32	52.45	509888
2005-09-16	52.60	52.60	52.16	52.49	603968
2005-09-19	52.97	53.05	52.76	52.86	626880
2005-09-20	52.99	53.11	52.59	52.69	549632
2005-09-21	52.76	52.81	52.37	52.49	429056
2005-09-22	52.52	52.76	52.31	52.60	374464
2005-09-23	53.49	53.70	53.34	53.56	668480
2005-09-26	53.91	54.26	53.84	54.15	837120
2005-09-27	53.92	53.98	53.48	53.71	462784
2005-09-28	53.46	53.89	53.41	53.83	434048
2005-09-29	53.40	53.81	53.30	53.78	679360
2005-09-30	54.09	54.28	53.80	54.21	654528
2005-10-03	54.67	54.78	54.02	54.20	804672
2005-10-04	54.26	54.47	54.07	54.10	366592
2005-10-05	54.48	54.64	53.81	53.86	471488
2005-10-06	54.74	54.84	54.06	54.34	1010688
2005-10-07	54.57	54.76	54.28	54.64	743488
2005-10-10	54.01	54.14	53.73	53.89	458048
2005-10-11	53.50	53.63	52.87	52.99	880960
2005-10-12	53.97	54.11	53.47	53.63	662144
2005-10-13	53.27	53.63	53.00	53.34	745728
2005-10-14	54.48	54.81	54.19	54.62	707136
2005-10-17	53.81	53.86	53.52	53.63	649984
2005-10-18	53.82	54.44	53.56	54.11	539904
2005-10-19	54.40	55.07	54.35	55.02	751296
2005-10-20	53.44	53.93	53.40	53.42	726720
2005-10-21	53.62	53.79	52.75	52.75	667968
2005-10-24	53.37	53.90	53.37	53.90	553344
2005-10-25	53.08	53.21	52.60	52.63	879616
2005-10-26	52.76	52.92	52.13	52.18	787392
2005-10-27	54.62	55.18	54.13	54.27	1682624
2005-10-28	55.58	55.76	55.10	55.38	1875968
2005-10-31	55.39	55.52	54.72	54.96	1886208
2005-11-01	54.94	55.00	54.60	54.84	1374592
2005-11-02	54.37	54.97	54.37	54.93	635328
2005-11-03	55.34	55.82	55.08	55.43	899520
2005-11-04	55.70	55.82	55.14	55.64	632064
2005-11-07	56.18	56.50	56.07	56.40	789120
2005-11-08	56.19	56.27	55.94	56.12	536896
2005-11-09	55.89	56.30	55.74	56.23	486336
2005-11-10	56.75	56.87	56.29	56.42	919168
2005-11-11	56.74	56.83	56.46	56.59	796928
2005-11-14	56.35	56.44	55.90	56.03	627328
2005-11-15	55.62	55.82	55.29	55.31	807104
2005-11-16	54.79	54.89	54.48	54.80	522176
2005-11-17	54.79	55.17	54.61	55.02	509696
2005-11-18	54.83	54.94	52.20	52.77	3645248
2005-11-21	52.12	52.28	51.78	51.97	3101120
2005-11-22	52.38	53.12	52.30	53.10	1006592
2005-11-23	53.33	53.47	53.12	53.33	452352
2005-11-25	52.42	52.65	52.00	52.36	510400
2005-11-28	52.59	52.61	52.01	52.28	881536
2005-11-29	53.25	53.25	52.58	52.79	728896
2005-11-30	52.45	52.70	52.26	52.40	1146176
2005-12-01	52.95	53.43	52.95	53.35	758272
2005-12-02	53.74	54.04	53.62	53.96	503872
2005-12-05	53.95	54.13	53.70	53.89	1505088
2005-12-06	53.54	53.74	53.28	53.37	572096
2005-12-07	52.84	53.17	52.73	53.04	520000
2005-12-08	53.15	53.86	52.59	53.58	929664
2005-12-09	53.54	53.83	53.40	53.56	540032
2005-12-12	53.93	54.01	53.52	53.95	487040
2005-12-13	54.14	54.54	54.07	54.43	1106560
2005-12-14	54.36	54.65	54.18	54.43	654784
2005-12-15	54.26	54.34	53.47	53.54	688448
2005-12-16	54.47	54.97	54.47	54.56	1065280
2005-12-19	55.54	55.61	54.80	54.94	1211264
2005-12-20	55.39	55.43	54.60	54.80	733696
2005-12-21	54.11	54.19	53.80	54.11	895488
2005-12-22	53.92	54.04	53.78	53.88	685248
2005-12-23	53.86	54.21	53.39	54.02	808128
2005-12-27	54.18	54.23	53.62	53.63	368640
2005-12-28	54.19	54.19	53.54	53.81	496768
2005-12-29	53.89	53.97	53.69	53.81	435840
2005-12-30	53.54	53.64	53.31	53.36	378112
2006-01-03	53.31	54.01	52.89	53.87	1010432
2006-01-04	55.29	55.37	54.70	54.92	1024640
2006-01-05	55.72	55.81	54.75	54.92	937216
2006-01-06	55.68	55.70	54.78	55.41	662720
2006-01-09	56.03	56.08	55.41	55.78	919360
2006-01-10	55.22	55.55	54.97	55.16	403136
2006-01-11	54.67	55.09	54.61	54.61	974848
2006-01-12	54.09	54.51	54.09	54.30	891392
2006-01-13	54.15	54.69	54.15	54.55	1271424
2006-01-17	54.13	54.26	53.95	54.02	1003008
2006-01-18	54.01	54.04	53.56	53.70	1299200
2006-01-19	53.35	53.79	53.28	53.65	481600
2006-01-20	53.60	53.60	52.95	53.02	674112
2006-01-23	53.51	53.81	53.42	53.61	587648
2006-01-24	54.15	54.22	53.80	53.96	936768
2006-01-25	54.34	54.41	53.96	54.21	635456
2006-01-26	54.10	54.64	53.99	54.03	532992
2006-01-27	55.57	55.68	54.96	55.14	849728
2006-01-30	54.50	54.58	54.02	54.11	497728
2006-01-31	54.18	54.23	53.82	54.17	560000
2006-02-01	54.41	54.65	54.14	54.20	616512
2006-02-02	54.10	54.36	53.71	53.81	765760
2006-02-03	54.21	54.35	53.79	53.88	1439104
2006-02-06	53.67	53.83	53.03	53.39	533888
2006-02-07	52.96	53.47	52.95	53.18	676992
2006-02-08	53.90	54.14	53.54	53.86	1052928
2006-02-09	54.67	55.45	54.59	54.81	1603840
2006-02-10	55.39	55.45	54.29	54.46	780480
2006-02-13	54.87	55.29	54.80	55.13	1139264
2006-02-14	54.23	54.71	54.13	54.64	724288
2006-02-15	54.07	54.28	53.82	54.06	678848
2006-02-16	53.62	54.27	53.60	54.25	685312
2006-02-17	53.79	54.28	53.60	54.16	547776
2006-02-21	54.45	54.53	53.92	53.93	618624
2006-02-22	54.43	54.76	53.72	53.90	1026304
2006-02-23	54.34	55.01	54.20	54.67	865984
2006-02-24	54.24	54.25	53.82	54.02	977408
2006-02-27	53.47	54.20	53.47	54.10	816192
2006-02-28	53.68	54.07	53.54	53.72	721664
2006-03-01	54.41	54.46	54.15	54.33	911552
2006-03-02	54.32	54.62	53.86	54.60	708544
2006-03-03	54.87	55.45	54.75	54.99	641216
2006-03-06	55.26	55.32	54.85	55.11	633600
2006-03-07	54.60	55.47	54.60	55.33	757632
2006-03-08	56.28	56.70	56.03	56.65	1332416
2006-03-09	57.19	57.76	56.93	57.09	1155712
2006-03-10	57.01	57.68	56.91	57.51	1077760
2006-03-13	57.61	57.86	57.17	57.77	1220160
2006-03-14	57.77	58.12	57.72	58.08	840512
2006-03-15	57.91	57.99	57.46	57.80	737856
2006-03-16	57.19	57.74	57.18	57.63	1043776
2006-03-17	57.47	57.58	57.21	57.58	615872
2006-03-20	57.40	57.60	57.25	57.43	666560
2006-03-21	56.61	56.91	56.41	56.70	837632
2006-03-22	57.02	57.13	56.77	57.09	707840
2006-03-23	56.45	56.54	55.85	56.04	690432
2006-03-24	56.57	56.86	56.47	56.77	594112
2006-03-27	56.43	56.56	56.11	56.24	472448
2006-03-28	55.82	56.04	55.50	55.66	638912
2006-03-29	55.35	55.39	55.04	55.25	849664
2006-03-30	55.46	55.89	55.36	55.64	719232
2006-03-31	55.85	55.86	55.24	55.30	688128
2006-04-03	56.17	56.31	55.86	55.86	689664
2006-04-04	55.74	55.88	55.38	55.61	854976
2006-04-05	55.30	55.65	55.22	55.34	647424
2006-04-06	54.97	55.07	54.62	54.83	927808
2006-04-07	54.92	55.12	54.27	54.42	627392
2006-04-10	55.50	55.68	54.96	55.13	752640
2006-04-11	55.58	55.68	54.70	54.81	516032
2006-04-12	55.45	55.48	54.78	55.00	612416
2006-04-13	55.15	55.48	55.10	55.28	522624
2006-04-17	55.39	55.70	55.31	55.37	497152
2006-04-18	55.73	55.86	55.40	55.85	831552
2006-04-19	55.76	56.35	55.76	56.30	620416
2006-04-20	55.99	56.49	55.98	56.18	630912
2006-04-21	56.20	56.47	55.96	56.04	550464
2006-04-24	55.71	55.95	55.50	55.92	578496
2006-04-25	56.43	56.46	55.98	56.00	568256
2006-04-26	56.33	56.63	55.78	56.10	728640
2006-04-27	58.34	58.97	58.03	58.62	2416064
2006-04-28	59.62	60.36	59.61	60.13	2353216
2006-05-01	59.78	60.29	59.76	59.83	931072
2006-05-02	60.10	60.49	60.10	60.30	773440
2006-05-03	59.88	60.40	59.87	60.15	740992
2006-05-04	60.07	60.33	59.98	60.24	812928
2006-05-05	60.70	60.80	60.30	60.67	570624
2006-05-08	60.10	60.55	60.10	60.36	571712
2006-05-09	61.31	61.57	61.09	61.19	739456
2006-05-10	60.89	61.01	60.33	60.44	899392
2006-05-11	60.43	60.71	60.19	60.25	720064
2006-05-12	60.84	61.24	60.15	60.26	773760
2006-05-15	60.11	60.79	59.96	60.34	624768
2006-05-16	61.31	61.74	61.10	61.72	1225792
2006-05-17	60.93	61.54	59.96	60.22	1284032
2006-05-18	60.39	60.47	59.83	59.84	535040
2006-05-19	59.41	59.82	58.99	59.66	622144
2006-05-22	59.37	59.65	58.52	59.05	993664
2006-05-23	58.78	59.33	58.55	59.06	915008
2006-05-24	58.39	58.60	57.43	58.15	1333568
2006-05-25	58.63	58.86	58.20	58.85	731776
2006-05-26	58.48	59.09	58.36	58.85	697152
2006-05-30	58.67	59.11	58.05	58.17	555072
2006-05-31	58.78	58.79	58.14	58.46	689024
2006-06-01	57.92	59.20	57.90	59.18	531456
2006-06-02	58.87	59.36	58.82	59.19	1038464
2006-06-05	59.19	59.57	58.88	58.99	1289856
2006-06-06	59.11	59.15	58.39	58.66	604800
2006-06-07	59.48	59.90	59.14	59.20	1475904
2006-06-08	58.31	58.71	57.61	58.57	1119808
2006-06-09	58.11	58.42	57.74	57.77	808768
2006-06-12	57.67	57.84	57.12	57.15	582976
2006-06-13	57.11	57.63	56.92	57.46	635904
2006-06-14	57.67	57.88	57.21	57.50	867264
2006-06-15	57.34	57.71	56.84	57.71	1432768
2006-06-16	56.82	57.22	56.61	56.92	677440
2006-06-19	57.11	57.23	56.65	57.13	703936
2006-06-20	57.56	57.91	57.34	57.60	466752
2006-06-21	58.11	58.31	57.89	58.05	996416
2006-06-22	57.57	57.91	57.33	57.51	486016
2006-06-23	56.85	57.46	56.79	57.22	374592
2006-06-26	56.79	57.13	56.51	57.06	581120
2006-06-27	56.79	56.95	56.06	56.26	461888
2006-06-28	56.45	56.74	56.29	56.66	334272
2006-06-29	56.94	58.13	56.83	58.10	697344
2006-06-30	58.79	59.35	58.73	58.99	790144
2006-07-03	59.06	59.32	58.86	59.09	266880
2006-07-05	58.14	58.81	58.03	58.73	543168
2006-07-06	59.73	59.98	59.39	59.61	483392
2006-07-07	60.02	60.33	59.89	60.10	474368
2006-07-10	59.73	60.05	59.52	59.84	506368
2006-07-11	59.72	59.83	59.06	59.69	796416
2006-07-12	58.95	59.07	58.30	58.41	723008
2006-07-13	57.95	58.05	57.48	57.56	978944
2006-07-14	57.26	57.63	56.89	57.16	647104
2006-07-17	56.80	57.30	56.63	57.12	548992
2006-07-18	57.86	57.91	57.49	57.87	683072
2006-07-19	56.97	58.46	56.95	58.29	676672
2006-07-20	58.54	58.63	58.03	58.05	559104
2006-07-21	58.86	59.00	58.50	58.51	592896
2006-07-24	58.30	59.50	58.26	59.24	1594816
2006-07-25	60.11	60.46	59.39	60.16	889920
2006-07-26	58.99	59.28	58.40	59.24	1390080
2006-07-27	58.31	58.70	58.08	58.44	848576
2006-07-28	58.49	59.07	58.48	58.80	545408
2006-07-31	58.59	58.80	58.40	58.49	555072
2006-08-01	57.75	58.14	57.44	57.91	827712
2006-08-02	56.85	58.85	56.59	56.87	1153088
2006-08-03	56.72	57.07	56.56	56.97	702464
2006-08-04	57.86	58.24	57.71	57.77	533120
2006-08-07	57.55	57.73	57.15	57.26	590336
2006-08-08	57.31	57.53	57.13	57.37	615296
2006-08-09	57.84	58.13	57.66	57.66	463680
2006-08-10	57.65	58.29	57.54	58.25	540736
2006-08-11	57.99	58.25	57.93	58.18	394752
2006-08-14	58.20	58.78	58.20	58.25	540928
2006-08-15	59.00	59.00	58.62	58.68	581440
2006-08-16	58.57	59.09	58.53	58.81	774464
2006-08-17	58.39	58.47	57.77	58.00	510208
2006-08-18	57.63	57.72	57.36	57.55	735040
2006-08-21	57.99	57.99	57.53	57.59	1164992
2006-08-22	56.98	57.51	56.93	57.28	1194944
2006-08-23	57.30	57.54	56.93	56.99	604928
2006-08-24	57.99	58.16	57.74	58.02	899520
2006-08-25	57.40	57.84	57.37	57.67	538112
2006-08-28	57.80	58.35	57.76	58.23	417088
2006-08-29	58.86	59.05	58.54	58.99	856000
2006-08-30	60.16	60.36	59.96	60.27	980544
2006-08-31	60.05	60.19	59.72	60.02	557888
2006-09-01	59.83	60.22	59.75	60.00	413632
2006-09-05	59.26	59.83	59.18	59.66	485312
2006-09-06	58.98	59.06	58.70	58.83	376256
2006-09-07	57.99	58.42	57.85	57.89	432704
2006-09-08	58.05	58.32	57.89	58.23	467584
2006-09-11	58.12	58.51	57.70	58.41	396864
2006-09-12	59.20	59.77	59.07	59.69	645632
2006-09-13	58.97	59.13	58.48	58.99	489856
2006-09-14	58.60	58.83	58.43	58.57	475456
2006-09-15	58.14	59.43	57.88	58.51	2188800
2006-09-18	58.17	58.83	58.13	58.76	855296
2006-09-19	57.53	57.53	57.03	57.42	1337664
2006-09-20	57.13	57.35	57.10	57.15	1006144
2006-09-21	57.52	57.53	56.97	57.09	987200
2006-09-22	57.16	57.30	56.83	57.07	824832
2006-09-25	57.30	57.58	56.81	57.41	1215872
2006-09-26	57.20	57.55	57.05	57.51	970240
2006-09-27	57.03	57.38	56.69	56.86	796224
2006-09-28	56.60	56.64	56.33	56.61	675776
2006-09-29	56.20	56.62	55.91	56.27	905536
2006-10-02	57.04	57.69	57.04	57.41	830016
2006-10-03	57.85	58.30	57.73	58.18	1001600
2006-10-04	57.66	58.10	57.59	58.04	526208
2006-10-05	57.15	57.28	56.84	57.03	804800
2006-10-06	57.79	57.79	57.09	57.41	591296
2006-10-09	57.59	57.67	57.21	57.43	747712
2006-10-10	57.43	57.44	57.04	57.21	463744
2006-10-11	57.23	57.75	57.17	57.48	643968
2006-10-12	57.56	57.72	57.21	57.37	1620864
2006-10-13	57.23	57.30	56.93	57.09	848640
2006-10-16	57.66	57.69	57.36	57.53	959808
2006-10-17	58.26	58.26	57.84	58.02	596480
2006-10-18	58.20	58.48	58.11	58.34	626368
2006-10-19	59.21	59.61	58.88	59.16	1047168
2006-10-20	59.04	59.43	58.79	59.41	557120
2006-10-23	58.82	59.28	58.82	59.23	422720
2006-10-24	58.85	59.05	58.72	58.81	894208
2006-10-25	60.08	60.12	59.22	59.32	1486720
2006-10-26	57.69	58.00	57.33	57.98	1781568
2006-10-27	56.94	56.94	56.23	56.32	2519104
2006-10-30	56.15	56.61	55.85	56.25	1498560
2006-10-31	56.59	56.65	55.92	56.29	1017600
2006-11-01	56.19	56.27	55.85	56.01	994944
2006-11-02	57.18	57.29	56.81	57.01	1605504
2006-11-03	56.63	56.67	56.25	56.35	541056
2006-11-06	56.58	56.87	56.41	56.82	521984
2006-11-07	57.40	57.61	57.19	57.31	923392
2006-11-08	56.26	56.55	56.17	56.31	1077376
2006-11-09	55.73	55.85	54.25	54.44	1948160
2006-11-10	54.85	55.15	54.57	54.93	1438208
2006-11-13	54.60	55.09	54.56	54.75	757312
2006-11-14	54.66	55.13	54.28	54.97	1287552
2006-11-15	54.40	54.77	54.19	54.50	1525568
2006-11-16	54.55	54.98	54.46	54.94	655936
2006-11-17	54.71	55.12	54.70	54.97	921536
2006-11-20	54.79	55.17	54.78	54.93	961920
2006-11-21	54.79	54.79	54.23	54.35	713536
2006-11-22	54.38	54.55	54.10	54.50	912064
2006-11-24	54.67	54.88	54.56	54.60	234752
2006-11-27	54.78	54.82	54.30	54.42	605184
2006-11-28	54.95	55.13	54.48	54.82	798720
2006-11-29	56.54	56.69	56.02	56.29	1806016
2006-11-30	56.70	56.70	56.08	56.17	602048
2006-12-01	56.61	56.81	56.15	56.80	1024576
2006-12-04	56.15	56.63	55.71	56.38	1226240
2006-12-05	55.66	56.00	55.64	55.84	1050752
2006-12-06	55.63	55.73	55.35	55.40	950976
2006-12-07	55.76	55.86	55.51	55.55	747968
2006-12-08	55.44	55.76	55.35	55.52	1065472
2006-12-11	55.41	55.46	55.24	55.43	558848
2006-12-12	55.76	56.12	55.63	56.03	644416
2006-12-13	55.71	55.98	55.61	55.93	588928
2006-12-14	55.86	55.93	55.68	55.77	509120
2006-12-15	55.57	55.61	54.76	54.90	1037312
2006-12-18	55.59	55.59	55.12	55.28	738432
2006-12-19	55.28	55.45	55.00	55.41	420096
2006-12-20	55.31	55.51	55.07	55.28	511552
2006-12-21	54.79	55.30	54.79	55.12	454336
2006-12-22	54.92	55.61	54.88	55.38	448960
2006-12-26	55.38	55.47	55.12	55.35	227584
2006-12-27	55.76	55.78	55.48	55.65	467136
2006-12-28	55.65	55.76	55.37	55.54	309056
2006-12-29	55.71	55.88	55.50	55.77	306496
2007-01-03	56.86	57.20	56.72	56.88	1334720
2007-01-04	57.58	58.09	57.49	57.85	1615360
2007-01-05	57.46	57.53	56.65	57.04	709440
2007-01-08	55.90	56.04	55.57	55.67	1011264
2007-01-09	55.98	56.00	55.53	55.68	903424
2007-01-10	55.62	55.82	55.44	55.74	640640
2007-01-11	55.87	56.26	55.74	56.10	730176
2007-01-12	56.64	56.96	56.57	56.82	1115648
2007-01-16	57.51	58.04	57.53	57.66	1387328
2007-01-17	58.46	58.63	58.15	58.39	1335616
2007-01-18	59.28	59.32	58.73	58.94	1508160
2007-01-19	58.91	59.28	58.90	59.15	1036928
2007-01-22	59.07	59.18	58.63	58.77	1147584
2007-01-23	58.60	59.16	58.54	58.76	802944
2007-01-24	58.52	58.92	58.52	58.14	529152
2007-01-25	58.67	58.68	57.91	57.98	1665024
2007-01-26	57.84	57.85	57.40	57.73	904384
2007-01-29	57.59	57.92	57.55	57.63	555904
2007-01-30	57.59	57.81	57.48	57.72	853184
2007-01-31	56.84	57.28	56.56	57.22	950784
2007-02-01	57.92	58.37	57.73	57.84	1262336
2007-02-02	58.99	59.21	58.68	59.00	1477568
2007-02-05	58.17	58.46	57.99	58.29	1097216
2007-02-06	58.85	58.94	58.54	58.73	764992
2007-02-07	58.35	58.57	58.20	58.51	809536
2007-02-08	59.27	59.32	58.87	59.03	1643904
2007-02-09	59.90	60.06	59.58	59.60	1478336
2007-02-12	60.40	60.42	59.60	59.98	1130753
2007-02-13	60.63	61.28	60.56	61.12	2014245
2007-02-14	61.13	62.10	61.10	61.70	2535651
2007-02-15	61.31	61.46	60.35	60.94	1094080
2007-02-16	61.41	61.47	60.79	61.08	969024
2007-02-20	61.56	61.74	61.28	61.31	1479936
2007-02-21	60.50	60.84	60.19	60.36	1150848
2007-02-22	59.69	59.96	59.52	59.58	916800
2007-02-23	59.98	60.32	59.83	60.17	931904
2007-02-26	60.50	60.64	60.01	60.16	798724
2007-02-27	59.68	59.96	58.15	58.88	1126016
2007-02-28	59.44	60.11	59.25	59.35	2023872
2007-03-01	59.00	59.43	58.73	59.06	1172648
2007-03-02	57.85	58.46	57.57	57.73	1257920
2007-03-05	57.01	57.57	56.93	57.05	1098496
2007-03-06	57.42	58.18	57.35	58.13	963904
2007-03-07	57.90	58.43	57.83	58.22	607360
2007-03-08	58.76	59.29	58.62	58.81	1537856
2007-03-09	59.02	59.05	58.51	58.77	1038400
2007-03-12	58.66	59.25	58.66	59.20	685696
2007-03-13	58.90	59.50	58.14	58.41	1679104
2007-03-14	57.97	58.24	57.19	57.96	1126848
2007-03-15	57.59	58.17	57.52	57.85	829440
2007-03-16	58.02	58.27	57.56	57.67	932736
2007-03-19	57.81	58.26	57.36	57.92	658624
2007-03-20	57.92	58.90	57.92	58.80	858816
2007-03-21	58.91	59.60	58.59	59.46	826368
2007-03-22	58.71	58.91	58.49	58.65	712277
2007-03-23	58.30	58.42	57.73	57.97	994668
2007-03-26	58.24	58.42	57.80	58.31	555218
2007-03-27	57.20	57.87	57.09	57.75	764224
2007-03-28	57.49	57.70	57.13	57.13	529280
2007-03-29	57.56	57.94	57.42	57.67	710187
2007-03-30	57.93	58.45	57.63	58.42	2047040
2007-04-02	58.40	58.47	58.09	58.34	434889
2007-04-03	58.63	58.92	58.56	58.91	401984
2007-04-04	58.72	59.31	58.72	59.31	431168
2007-04-05	59.00	59.52	58.90	59.45	439744
2007-04-09	59.41	59.60	59.20	59.33	391317
2007-04-10	59.43	59.50	59.10	59.15	419072
2007-04-11	59.41	59.41	58.95	59.13	871616
2007-04-12	59.84	60.34	59.82	60.33	974016
2007-04-13	61.51	61.58	61.10	61.42	1785680
2007-04-16	62.14	62.37	61.65	62.19	1703475
2007-04-17	62.52	62.61	62.20	62.33	1388864
2007-04-18	62.32	62.38	61.79	62.03	843584
2007-04-19	62.58	62.96	62.37	62.48	1644144
2007-04-20	63.03	63.41	62.66	62.74	1656032
2007-04-23	62.06	62.37	61.79	61.83	1436864
2007-04-24	62.51	62.53	62.15	62.17	1226191
2007-04-25	61.81	62.32	61.45	62.15	1333696
2007-04-26	62.25	62.29	61.53	61.76	520064
2007-04-27	61.12	61.45	60.73	61.25	715446
2007-04-30	61.18	61.46	61.03	61.08	500352
2007-05-01	61.08	61.38	60.80	60.80	1071424
2007-05-02	60.31	60.99	60.24	60.98	1151980
2007-05-03	60.68	60.90	60.53	60.72	460288
2007-05-04	61.45	61.66	61.18	61.21	532736
2007-05-07	61.00	61.56	61.00	61.44	526592
2007-05-08	60.50	61.18	60.46	61.12	899264
2007-05-09	60.74	61.08	60.54	60.67	657289
2007-05-10	59.87	60.19	59.59	59.64	778112
2007-05-11	59.63	60.10	59.54	60.06	708224
2007-05-14	59.77	60.52	59.64	59.90	742400
2007-05-15	59.94	60.29	59.85	60.06	730906
2007-05-16	60.14	60.34	59.94	60.05	581388
2007-05-17	60.48	60.91	60.28	60.63	813824
2007-05-18	61.10	61.47	61.00	61.01	604800
2007-05-21	60.95	61.00	55.55	56.22	8734194
2007-05-22	56.93	57.30	56.39	57.01	4307904
2007-05-23	57.30	57.30	56.24	56.37	2224192
2007-05-24	56.13	56.26	55.58	55.59	1920608
2007-05-25	55.93	56.02	54.74	55.43	2583104
2007-05-29	54.88	55.13	54.62	55.03	2016768
2007-05-30	53.47	55.73	53.47	55.73	5280284
2007-05-31	54.85	55.32	54.70	55.16	3229487
2007-06-01	54.34	54.46	53.87	54.21	2385664
2007-06-04	54.06	54.77	54.00	54.77	1473043
2007-06-05	54.42	56.84	53.92	54.87	5380921
2007-06-06	54.77	54.78	53.71	54.40	6152768
2007-06-07	54.58	55.20	54.27	54.27	2607987
2007-06-08	54.33	54.59	53.97	54.52	1081376
2007-06-11	54.30	55.52	54.30	55.41	1969600
2007-06-12	54.97	55.41	54.85	55.01	1602368
2007-06-13	54.75	55.43	54.47	55.36	1759040
2007-06-14	54.55	55.22	54.50	55.12	1329408
2007-06-15	55.27	55.80	55.04	55.76	1665171
2007-06-18	55.53	55.67	55.32	55.48	865600
2007-06-19	55.41	55.67	55.24	55.61	1434752
2007-06-20	55.69	55.84	55.29	55.39	1171712
2007-06-21	54.99	55.37	54.82	55.24	1006808
2007-06-22	54.99	55.11	54.67	54.79	1350294
2007-06-25	55.06	55.46	54.58	54.61	1294496
2007-06-26	55.36	55.38	54.95	55.15	1951680
2007-06-27	55.69	56.10	55.25	55.68	1205056
2007-06-28	55.59	55.59	55.28	55.45	828672
2007-06-29	55.10	55.62	54.94	55.36	764736
2007-07-02	55.37	55.52	55.12	55.36	893372
2007-07-03	55.62	55.75	55.51	55.56	681984
2007-07-05	55.73	55.73	54.83	55.09	647232
2007-07-06	54.61	55.02	54.44	54.76	682439
2007-07-09	54.74	54.92	54.35	54.63	760316
2007-07-10	54.71	54.84	54.36	54.48	826816
2007-07-11	55.06	55.13	54.53	54.66	934208
2007-07-12	55.00	55.67	54.82	55.65	882880
2007-07-13	56.00	56.01	55.50	55.54	880640
2007-07-16	56.50	56.76	56.40	56.44	2141286
2007-07-17	56.39	56.51	56.06	56.15	1362432
2007-07-18	55.52	55.66	54.91	55.28	2096441
2007-07-19	56.04	56.31	55.83	56.00	1981116
2007-07-20	56.24	56.30	55.48	55.65	1507008
2007-07-23	55.33	55.55	55.04	55.06	1081088
2007-07-24	54.76	54.95	54.01	54.23	1827230
2007-07-25	56.24	56.45	55.04	55.64	3996905
2007-07-26	54.98	55.27	53.91	54.16	2737098
2007-07-27	53.43	54.16	52.40	52.47	2381128
2007-07-30	52.37	52.47	51.06	52.25	3459166
2007-07-31	54.01	54.43	53.84	54.00	3230244
2007-08-01	54.91	55.01	53.83	54.56	2842466
2007-08-02	54.79	55.21	54.69	54.82	1777907
2007-08-03	55.03	55.20	53.81	53.92	2246481
2007-08-06	55.22	55.36	54.76	55.28	1982446
2007-08-07	55.20	55.94	55.12	55.48	1638528
2007-08-08	56.87	57.17	55.27	55.77	4712448
2007-08-09	55.54	55.99	54.98	55.45	2195776
2007-08-10	55.20	55.58	54.14	55.03	1469504
2007-08-13	54.28	55.00	54.17	54.50	1096576
2007-08-14	54.05	54.18	53.19	53.40	2116160
2007-08-15	52.40	53.30	52.35	52.56	1799160
2007-08-16	51.95	52.67	51.66	52.65	3066368
2007-08-17	53.27	54.17	52.90	53.59	1843136
2007-08-20	53.96	54.13	53.30	53.69	1067968
2007-08-21	53.55	54.21	53.48	53.90	689024
2007-08-22	54.00	54.58	53.96	54.42	699840
2007-08-23	55.30	55.39	54.19	54.53	1401472
2007-08-24	55.04	55.24	54.85	55.20	842048
2007-08-27	55.13	55.40	54.92	55.15	444928
2007-08-28	54.81	54.97	54.14	54.16	1396544
2007-08-29	54.23	54.66	54.03	54.55	650880
2007-08-30	53.98	54.75	53.91	54.15	775104
2007-08-31	55.06	55.61	54.76	55.20	977344
2007-09-04	55.50	56.26	55.39	56.05	960575
2007-09-05	55.84	56.26	55.71	56.19	704076
2007-09-06	56.20	56.77	56.02	56.51	1005184
2007-09-07	57.31	57.34	55.83	56.10	1255488
2007-09-10	56.69	56.69	55.81	56.08	942613
2007-09-11	56.32	57.26	56.30	57.10	1004544
2007-09-12	57.06	57.50	56.42	56.79	1284416
2007-09-13	57.36	57.56	57.12	57.17	825280
2007-09-14	56.24	56.75	56.13	56.46	721664
2007-09-17	55.92	56.35	55.74	55.89	512000
2007-09-18	55.66	56.66	55.33	56.40	853504
2007-09-19	56.47	57.21	56.28	56.54	1161984
2007-09-20	56.68	57.10	56.52	56.70	687360
2007-09-21	57.50	57.63	57.06	57.33	953216
2007-09-24	56.98	57.07	56.61	56.72	520000
2007-09-25	56.49	56.66	56.39	56.56	582969
2007-09-26	56.54	56.72	56.04	56.27	701760
2007-09-27	56.36	56.57	55.96	56.22	708928
2007-09-28	55.67	56.33	55.61	56.24	1057664
2007-10-01	56.84	57.01	56.64	56.82	918528
2007-10-02	56.99	57.15	56.64	56.88	641728
2007-10-03	57.07	57.48	56.89	56.97	539776
2007-10-04	57.35	57.65	57.14	57.23	794048
2007-10-05	57.47	57.57	57.09	57.16	1136576
2007-10-08	56.99	56.99	56.43	56.68	862976
2007-10-09	56.80	56.85	56.46	56.66	598464
2007-10-10	56.56	56.73	56.39	56.41	548544
2007-10-11	55.65	55.69	55.12	55.25	2038784
2007-10-12	55.12	55.21	54.89	55.20	930072
2007-10-15	55.67	55.71	55.08	55.34	635904
2007-10-16	54.65	55.17	54.53	54.77	726208
2007-10-17	55.00	55.12	54.22	54.50	974016
2007-10-18	54.33	54.65	54.19	54.19	869184
2007-10-19	54.27	54.36	53.60	53.66	1163840
2007-10-22	53.43	53.77	53.18	53.65	908992
2007-10-23	55.37	55.38	54.48	55.06	1896377
2007-10-24	53.65	54.28	53.55	54.24	1695808
2007-10-25	53.51	53.74	53.32	53.65	1116608
2007-10-26	53.14	53.78	53.02	53.41	804864
2007-10-29	53.32	54.42	53.27	53.96	1397760
2007-10-30	53.97	54.27	53.91	54.13	762240
2007-10-31	53.98	54.41	53.77	54.18	1189824
2007-11-01	54.34	54.46	53.62	53.71	740224
2007-11-02	54.22	54.26	53.28	53.72	725312
2007-11-05	53.74	54.09	53.21	53.53	627027
2007-11-06	53.53	53.96	53.53	53.89	497477
2007-11-07	53.89	54.04	52.97	52.97	824019
2007-11-08	53.53	53.81	53.05	53.81	1037401
2007-11-09	52.34	53.15	52.29	52.56	1865649
2007-11-12	51.48	52.48	51.34	51.75	2031915
2007-11-13	53.65	54.26	53.02	53.49	1503569
2007-11-14	52.96	53.76	52.60	52.85	1240112
2007-11-15	52.51	52.65	51.98	52.10	810000
2007-11-16	52.10	52.16	51.49	51.75	901952
2007-11-19	51.17	51.26	50.58	50.74	641920
2007-11-20	50.35	51.32	50.20	50.96	1138336
2007-11-21	50.95	51.20	50.37	50.60	1205747
2007-11-23	54.21	54.45	53.28	53.69	1899904
2007-11-26	54.32	54.37	52.97	53.06	1441674
2007-11-27	53.22	53.42	52.95	53.23	1056948
2007-11-28	53.77	55.33	53.68	54.42	1516434
2007-11-29	55.04	55.52	54.92	55.20	1168172
2007-11-30	56.29	56.50	55.47	55.69	1689303
2007-12-03	56.62	56.77	55.89	56.21	1330216
2007-12-04	56.29	56.36	55.37	55.54	1288384
2007-12-05	55.78	56.00	55.58	55.74	890304
2007-12-06	55.62	55.94	55.56	55.87	933584
2007-12-07	56.18	56.38	55.76	56.31	919589
2007-12-10	56.29	56.63	55.98	56.31	1295562
2007-12-11	56.60	56.61	55.37	55.40	1050023
2007-12-12	56.80	57.01	56.20	56.48	1441273
2007-12-13	57.17	57.26	56.54	57.01	1039406
2007-12-14	56.20	56.75	55.99	56.03	1216338
2007-12-17	55.47	55.54	54.53	54.55	1721763
2007-12-18	54.53	54.64	53.70	53.80	1201175
2007-12-19	54.29	54.55	53.70	53.95	1059050
2007-12-20	54.44	54.47	53.37	53.63	1306090
2007-12-21	54.05	54.30	53.68	53.82	1162917
2007-12-24	53.61	54.57	53.61	54.17	433025
2007-12-26	53.92	54.18	53.71	53.92	463225
2007-12-27	54.57	54.62	54.04	54.25	899622
2007-12-28	53.68	54.08	53.48	53.65	666443
2007-12-31	53.65	54.37	53.03	53.27	597718
2008-01-02	53.33	53.67	52.70	53.04	986842
2008-01-03	53.66	53.86	53.43	53.67	720476
2008-01-04	54.06	54.26	53.05	53.16	914624
2008-01-07	55.21	55.82	54.77	55.76	2481526
2008-01-08	57.26	57.30	56.40	56.49	2363152
2008-01-09	57.19	57.76	56.99	57.47	1623091
2008-01-10	57.16	57.58	56.82	57.26	1043999
2008-01-11	56.47	56.62	56.05	56.18	949248
2008-01-14	55.85	56.59	55.61	55.76	1388405
2008-01-15	55.98	56.03	54.99	55.26	946952
2008-01-16	54.79	55.28	54.50	54.56	1021539
2008-01-17	55.00	55.07	53.32	53.60	1285512
2008-01-18	54.27	54.62	52.99	53.31	1401798
2008-01-22	50.07	51.80	50.04	51.56	2248722
2008-01-23	49.53	51.20	49.44	51.11	2566227
2008-01-24	50.29	50.92	50.02	50.69	3274994
2008-01-25	50.86	50.90	49.26	49.60	1468556
2008-01-28	49.98	50.44	49.47	50.35	1752169
2008-01-29	50.35	50.48	50.01	50.26	646309
2008-01-30	49.48	50.14	49.29	49.41	940862
2008-01-31	48.63	50.47	48.51	50.09	1846053
2008-02-01	49.35	49.88	48.95	49.70	1284724
2008-02-04	49.27	49.63	48.96	49.55	958958
2008-02-05	48.70	48.87	48.01	48.22	1544663
2008-02-06	48.43	48.89	48.16	48.50	1911552
2008-02-07	44.31	45.26	44.09	44.81	5863422
2008-02-08	43.36	44.57	43.24	44.57	3543743
2008-02-11	45.29	45.39	44.42	45.35	2259195
2008-02-12	45.31	46.73	45.31	46.60	2105196
2008-02-13	46.32	46.33	45.79	46.15	1238867
2008-02-14	45.94	46.08	45.72	45.79	1003948
2008-02-15	46.51	46.77	45.97	46.71	2676403
2008-02-19	47.59	47.64	47.21	47.31	1363707
2008-02-20	46.32	46.85	46.23	46.84	1973084
2008-02-21	47.00	47.34	46.92	47.04	1656473
2008-02-22	46.70	46.80	46.08	46.60	1522435
2008-02-25	46.83	47.58	46.70	47.52	1340922
2008-02-26	47.71	48.50	47.66	48.47	1085982
2008-02-27	47.76	48.45	47.76	48.07	819594
2008-02-28	47.86	48.14	47.37	47.62	823726
2008-02-29	46.66	46.80	46.26	46.42	1390939
2008-03-03	47.14	47.16	46.51	47.04	827800
2008-03-04	45.79	46.28	45.68	46.15	1104021
2008-03-05	45.41	46.79	44.66	44.82	1800732
2008-03-06	44.62	44.75	44.43	44.52	806220
2008-03-07	44.53	45.00	44.27	44.83	1315846
2008-03-10	44.61	44.74	43.66	43.72	1326998
2008-03-11	44.42	44.53	43.55	44.25	858014
2008-03-12	44.46	44.88	44.39	44.53	713968
2008-03-13	44.06	44.14	43.57	43.81	877624
2008-03-14	43.68	43.68	42.82	43.18	1495019
2008-03-17	42.88	43.75	42.82	43.37	780767
2008-03-18	44.28	45.10	44.28	44.74	1368525
2008-03-19	44.52	44.84	43.87	43.91	1850369
2008-03-20	45.07	45.15	44.35	44.39	3427435
2008-03-24	45.30	45.30	44.37	44.55	1520078
2008-03-25	45.41	45.60	44.90	45.53	1234736
2008-03-26	44.42	44.63	44.05	44.37	1087997
2008-03-27	44.89	45.46	44.84	45.01	890492
2008-03-28	44.96	45.25	44.61	44.70	1563084
2008-03-31	45.03	45.13	44.63	44.85	1110423
2008-04-01	45.95	46.79	45.84	46.73	1531756
2008-04-02	47.26	47.68	46.90	47.05	1818563
2008-04-03	47.23	47.47	47.02	47.27	844942
2008-04-04	47.94	48.01	47.57	47.92	765865
2008-04-07	47.56	47.97	47.36	47.60	793921
2008-04-08	46.78	46.78	45.68	45.71	2133120
2008-04-09	46.22	46.28	45.54	45.89	775500
2008-04-10	46.32	46.74	46.02	46.34	919219
2008-04-11	45.76	45.82	44.98	44.98	1073260
2008-04-14	45.20	45.20	44.61	44.76	725061
2008-04-15	44.98	45.01	44.40	44.62	510477
2008-04-16	45.07	45.12	44.56	45.04	467701
2008-04-17	44.88	45.45	44.64	45.10	485110
2008-04-18	45.60	45.90	45.36	45.79	1062266
2008-04-21	46.51	46.56	45.81	45.88	1463174
2008-04-22	46.49	46.58	45.72	46.23	1963159
2008-04-23	46.62	47.16	46.41	47.16	1196807
2008-04-24	46.60	46.96	46.30	46.64	875125
2008-04-25	47.57	47.80	47.36	47.70	728318
2008-04-28	47.60	47.72	47.29	47.38	595512
2008-04-29	47.11	47.37	46.73	46.96	813738
2008-04-30	46.78	47.43	46.56	46.63	1245449
2008-05-01	47.05	47.50	46.96	47.49	997435
2008-05-02	47.99	48.16	47.72	47.95	923038
2008-05-05	48.05	48.05	47.21	47.45	678339
2008-05-06	47.13	47.36	46.97	47.31	539418
2008-05-07	46.59	46.85	46.20	46.20	708952
2008-05-08	46.97	47.16	46.69	46.93	569547
2008-05-09	46.50	46.76	46.26	46.41	908216
2008-05-12	46.77	46.78	46.38	46.65	463338
2008-05-13	46.42	46.47	46.05	46.19	907144
2008-05-14	45.99	46.27	45.83	46.10	906832
2008-05-15	46.48	46.60	46.12	46.50	411367
2008-05-16	46.80	47.18	46.65	47.00	735579
2008-05-19	47.75	47.75	47.31	47.49	547175
2008-05-20	48.33	48.34	47.66	47.89	1123729
2008-05-21	47.22	47.67	47.00	47.12	1421422
2008-05-22	47.37	47.74	47.20	47.41	599889
2008-05-23	47.43	47.45	46.94	47.03	638206
2008-05-27	46.26	46.61	46.06	46.40	1078310
2008-05-28	46.48	46.85	46.30	46.55	1200833
2008-05-29	46.25	46.60	46.15	46.49	831979
2008-05-30	46.78	47.27	46.42	47.07	1158592
2008-06-02	46.47	46.58	46.09	46.14	815981
2008-06-03	46.24	46.57	45.99	46.21	622888
2008-06-04	45.58	45.72	45.31	45.39	831738
2008-06-05	45.50	45.72	45.35	45.69	997902
2008-06-06	45.41	45.41	44.75	44.75	788069
2008-06-09	45.39	45.39	44.49	44.82	878046
2008-06-10	44.17	44.51	44.02	44.10	659873
2008-06-11	43.83	44.07	43.64	43.75	787142
2008-06-12	44.07	44.41	43.78	43.98	532199
2008-06-13	43.89	44.52	43.88	44.44	855587
2008-06-16	45.05	45.42	44.71	45.30	744332
2008-06-17	45.23	45.35	44.44	44.53	585900
2008-06-18	45.35	45.83	45.31	45.40	849520
2008-06-19	46.48	46.73	46.07	46.13	1490366
2008-06-20	46.47	46.50	45.50	45.79	1080393
2008-06-23	46.33	46.82	46.07	46.41	855688
2008-06-24	46.66	47.11	46.45	46.69	839584
2008-06-25	47.05	47.35	46.86	46.94	1044164
2008-06-26	47.97	48.00	46.66	46.83	1840352
2008-06-27	46.83	47.19	46.31	46.49	1140446
2008-06-30	46.75	47.01	46.56	46.75	1135375
2008-07-01	46.21	46.81	46.12	46.44	1063493
2008-07-02	48.44	48.56	47.74	47.76	1599161
2008-07-03	49.57	49.66	48.82	49.44	1528986
2008-07-07	48.60	49.23	48.27	48.45	1337836
2008-07-08	50.55	50.80	49.96	50.49	2104337
2008-07-09	51.43	52.31	51.15	51.33	2295996
2008-07-10	51.63	51.74	50.59	51.17	2595137
2008-07-11	50.59	50.83	49.79	50.23	1508574
2008-07-14	50.20	50.27	49.44	49.46	1092353
2008-07-15	50.50	50.60	49.85	49.95	1763744
2008-07-16	49.71	49.93	49.06	49.29	2025644
2008-07-17	49.88	49.90	49.43	49.65	1251569
2008-07-18	50.70	51.01	50.33	50.52	1885051
2008-07-21	51.51	51.80	50.90	51.15	2032023
2008-07-22	51.06	51.80	51.04	51.32	1518213
2008-07-23	51.15	51.95	51.04	51.44	1656179
2008-07-24	49.96	51.09	49.54	50.13	2346189
2008-07-25	50.21	50.28	49.56	49.73	916562
2008-07-28	48.91	49.20	48.29	48.42	1072531
2008-07-29	49.28	49.73	49.19	49.54	1237553
2008-07-30	50.10	50.10	48.71	49.19	1574494
2008-07-31	49.45	49.65	49.07	49.22	1349576
2008-08-01	49.28	49.35	48.56	48.99	1022734
2008-08-04	50.12	50.38	49.93	50.17	1124926
2008-08-05	51.28	51.60	50.88	51.39	1195050
2008-08-06	51.45	52.12	51.25	51.83	1198542
2008-08-07	51.32	51.54	50.70	50.86	797355
2008-08-08	50.20	51.40	50.20	51.21	585080
2008-08-11	51.50	51.67	51.15	51.30	431802
2008-08-12	51.02	51.02	50.38	50.81	647578
2008-08-13	50.35	50.89	50.25	50.53	671083
2008-08-14	49.86	50.74	49.86	50.51	544373
2008-08-15	49.85	50.44	49.85	50.25	788431
2008-08-18	49.84	50.01	49.49	49.63	634660
2008-08-19	49.18	49.40	48.96	49.26	561455
2008-08-20	48.82	48.96	48.42	48.65	619960
2008-08-21	48.53	48.96	48.45	48.83	533186
2008-08-22	48.70	49.19	48.70	49.04	568689
2008-08-25	48.90	48.90	48.37	48.49	433805
2008-08-26	49.05	49.62	48.84	49.15	599454
2008-08-27	48.75	49.38	48.71	49.25	602833
2008-08-28	49.46	50.08	49.33	49.78	541418
2008-08-29	50.08	50.12	49.57	49.65	343252
2008-09-02	49.91	50.28	49.46	49.70	756675
2008-09-03	48.87	49.06	48.35	48.85	920769
2008-09-04	48.65	48.65	47.62	47.72	869509
2008-09-05	48.09	48.23	47.29	47.87	1002635
2008-09-08	46.97	47.42	45.04	46.50	2149185
2008-09-09	46.86	47.15	46.39	46.48	1856402
2008-09-10	47.18	47.52	46.97	47.04	1552816
2008-09-11	46.43	46.75	46.13	46.75	1527585
2008-09-12	45.85	46.88	45.71	46.76	935477
2008-09-15	45.63	46.90	45.56	46.34	1236346
2008-09-16	45.72	45.76	45.00	45.64	2040176
2008-09-17	45.64	46.04	45.27	45.32	1654164
2008-09-18	45.55	46.42	45.16	46.29	1751013
2008-09-19	46.62	47.27	46.39	47.06	1264858
2008-09-22	46.97	47.08	46.33	46.46	935068
2008-09-23	47.35	47.61	46.55	47.57	699096
2008-09-24	47.06	47.14	46.30	46.64	910382
2008-09-25	47.10	47.55	46.78	46.98	763923
2008-09-26	47.42	47.84	47.13	47.50	826273
2008-09-29	46.36	46.50	43.86	44.48	1748776
2008-09-30	46.49	46.51	45.03	45.94	1281091
2008-10-01	45.32	46.06	44.52	45.87	1145674
2008-10-02	46.38	46.53	45.17	45.20	1054649
2008-10-03	45.48	46.25	44.83	45.02	1090965
2008-10-06	45.16	45.29	42.30	43.79	2468193
2008-10-07	45.47	45.52	43.25	43.51	2408315
2008-10-08	42.42	43.48	41.31	41.33	3830224
2008-10-09	41.11	41.31	37.31	37.43	2389274
2008-10-10	36.76	38.02	34.72	37.08	3929686
2008-10-13	38.25	41.23	38.17	41.23	1706841
2008-10-14	41.78	41.93	40.00	40.70	1740906
2008-10-15	40.95	41.01	38.27	38.43	1387148
2008-10-16	38.85	39.78	37.84	39.78	2094640
2008-10-17	40.63	42.54	40.49	41.16	1955281
2008-10-20	40.49	42.27	40.28	42.27	1461814
2008-10-21	40.57	41.20	39.73	39.98	1229450
2008-10-22	39.96	39.96	38.28	38.70	2141224
2008-10-23	38.89	39.92	37.92	39.23	1906702
2008-10-24	36.56	38.39	36.52	37.78	1914407
2008-10-27	37.82	39.34	37.42	38.43	2035314
2008-10-28	39.08	40.41	37.80	40.26	1966185
2008-10-29	39.35	40.81	39.13	39.45	1256015
2008-10-30	40.42	40.59	38.18	40.07	1825243
2008-10-31	40.85	41.57	40.35	40.91	1022948
2008-11-03	41.20	41.82	40.63	41.39	916771
2008-11-04	41.64	42.67	41.44	42.49	1308229
2008-11-05	40.34	41.25	39.07	39.07	1217789
2008-11-06	39.79	40.22	38.27	38.52	1096407
2008-11-07	39.86	40.79	39.75	40.63	805657
2008-11-10	40.42	40.53	39.31	39.75	1012762
2008-11-11	40.24	40.78	39.56	40.16	847872
2008-11-12	39.47	39.77	38.35	38.51	1132515
2008-11-13	37.74	39.40	36.74	39.36	1397746
2008-11-14	38.73	39.60	38.12	38.32	1197201
2008-11-17	38.23	38.53	37.43	37.63	847245
2008-11-18	38.72	39.71	38.28	39.33	932693
2008-11-19	39.06	39.54	37.03	37.05	1190518
2008-11-20	36.59	36.66	34.27	34.40	1315381
2008-11-21	34.73	34.83	32.79	34.73	1547338
2008-11-24	35.49	37.21	35.20	36.59	1184717
2008-11-25	36.45	36.77	35.73	36.35	1133964
2008-11-26	35.18	35.65	34.62	35.42	1270408
2008-11-28	35.74	36.58	35.55	36.41	543581
2008-12-01	36.14	36.16	33.82	33.85	895137
2008-12-02	35.09	35.63	34.47	35.53	896477
2008-12-03	35.59	36.75	35.24	35.81	2487901
2008-12-04	36.02	36.76	35.73	36.05	1082908
2008-12-05	37.18	37.93	36.39	37.86	1952750
2008-12-08	38.56	39.08	37.98	38.50	1029705
2008-12-09	37.77	38.68	37.65	37.80	1097188
2008-12-10	38.10	38.18	37.08	37.46	904287
2008-12-11	37.02	38.55	36.87	38.14	2777578
2008-12-12	37.65	38.27	37.34	38.14	1314893
2008-12-15	38.47	39.01	37.85	38.42	1198502
2008-12-16	38.56	40.07	38.43	40.04	1460254
2008-12-17	39.22	39.53	38.70	39.11	1152016
2008-12-18	39.03	39.52	38.23	38.60	1264826
2008-12-19	39.31	39.83	38.60	38.85	1261261
2008-12-22	38.82	38.88	37.77	38.02	1234908
2008-12-23	38.39	38.96	37.74	37.89	1340248
2008-12-24	37.85	38.21	37.80	38.10	590466
2008-12-26	38.36	38.36	37.78	37.96	327920
2008-12-29	38.01	38.18	37.49	37.88	811541
2008-12-30	38.27	38.56	38.15	38.50	862349
2008-12-31	39.33	39.57	38.84	39.40	767887
2009-01-02	38.61	39.22	38.52	39.08	579454
2009-01-05	38.17	38.62	37.82	38.46	1000408
2009-01-06	38.99	40.17	38.34	39.92	1453126
2009-01-07	40.77	41.35	40.59	40.75	1037661
2009-01-08	41.53	41.59	40.87	41.48	1175719
2009-01-09	41.82	41.85	40.95	41.12	1780194
2009-01-12	40.49	41.01	40.30	40.66	1575367
2009-01-13	39.67	40.17	39.38	39.59	1447574
2009-01-14	38.87	39.01	37.95	38.64	1098566
2009-01-15	38.48	38.80	37.81	38.69	824430
2009-01-16	39.34	39.36	38.10	38.55	1111271
2009-01-20	38.42	38.48	37.64	37.70	1137447
2009-01-21	36.49	37.08	35.68	37.03	1831466
2009-01-22	36.06	36.75	35.87	36.53	1307975
2009-01-23	35.69	36.22	35.14	36.04	1647649
2009-01-26	37.42	37.71	37.09	37.38	1164278
2009-01-27	37.48	38.04	37.32	37.79	750432
2009-01-28	38.38	38.51	37.90	38.19	875031
2009-01-29	36.59	37.00	36.47	36.74	1203459
2009-01-30	37.30	37.52	36.83	37.27	917399
2009-02-02	36.30	37.31	36.30	37.12	928268
2009-02-03	37.71	38.49	37.30	38.43	864477
2009-02-04	39.04	39.13	38.52	38.71	1557265
2009-02-05	39.25	39.78	38.71	39.49	2126860
2009-02-06	38.34	39.49	38.34	39.24	1450658
2009-02-09	39.20	39.23	38.75	39.10	803121
2009-02-10	39.21	39.45	38.20	38.46	1045773
2009-02-11	36.89	37.59	36.89	37.53	1216522
2009-02-12	36.74	37.40	36.49	37.35	1145777
2009-02-13	37.31	37.56	36.83	36.98	679111
2009-02-17	35.75	35.84	35.12	35.33	1459484
2009-02-18	35.94	35.94	35.51	35.60	878721
2009-02-19	35.71	35.95	35.10	35.22	3629733
2009-02-20	34.41	34.83	34.24	34.41	1267136
2009-02-23	34.92	34.99	33.66	33.73	1695390
2009-02-24	34.07	34.17	33.45	34.03	1522256
2009-02-25	33.11	33.30	32.76	32.77	1545381
2009-02-26	33.05	33.11	31.88	31.90	1461292
2009-02-27	31.71	32.35	31.49	31.85	1706591
2009-03-02	31.04	31.15	30.23	30.24	1389006
2009-03-03	30.91	30.95	29.76	29.90	1863466
2009-03-04	30.37	30.92	30.01	30.56	1540991
2009-03-05	30.64	30.74	29.75	29.97	2190172
2009-03-06	31.06	31.28	29.96	30.38	2126803
2009-03-09	29.11	29.56	28.70	28.83	2513657
2009-03-10	28.93	29.77	28.85	29.66	1602458
2009-03-11	29.68	29.90	29.13	29.47	1185933
2009-03-12	29.95	30.76	29.61	30.72	1514246
2009-03-13	30.84	30.98	30.36	30.78	1816506
2009-03-16	31.75	32.13	31.04	31.13	1650519
2009-03-17	30.60	31.00	30.36	30.94	1733146
2009-03-18	30.22	31.39	30.13	31.02	1867667
2009-03-19	31.08	31.09	30.46	30.66	1465130
2009-03-20	31.12	31.45	30.64	30.82	1281045
2009-03-23	30.73	31.51	30.65	31.48	1552634
2009-03-24	31.69	31.77	30.98	30.98	1305786
2009-03-25	31.34	31.93	31.23	31.81	1858464
2009-03-26	32.18	32.52	31.89	32.30	1335990
2009-03-27	31.42	31.71	31.13	31.17	1378604
2009-03-30	31.26	31.79	31.06	31.79	1446601
2009-03-31	32.63	33.20	32.32	32.85	1272400
2009-04-01	32.17	32.96	32.04	32.86	1530862
2009-04-02	32.85	33.61	32.82	33.23	1266809
2009-04-03	33.23	33.31	32.58	32.89	799697
2009-04-06	32.28	32.76	31.90	32.09	1426306
2009-04-07	32.39	32.39	31.83	31.98	1680632
2009-04-08	31.88	32.03	31.47	31.78	981820
2009-04-09	31.39	31.43	31.10	31.33	1361677
2009-04-13	31.33	31.96	31.33	31.64	1488499
2009-04-14	31.77	31.85	31.63	31.81	2264658
2009-04-15	32.32	32.62	32.17	32.59	1598944
2009-04-16	32.43	32.68	32.24	32.58	1514300
2009-04-17	32.60	32.68	32.21	32.34	1395902
2009-04-20	32.03	32.26	31.66	31.77	1973893
2009-04-21	31.66	32.74	31.65	32.69	1408766
2009-04-22	31.45	31.60	30.92	30.96	2241228
2009-04-23	30.55	30.86	30.31	30.77	1992243
2009-04-24	31.12	31.31	30.76	31.02	1492601
2009-04-27	32.64	33.75	32.48	33.36	7663934
2009-04-28	33.06	33.30	32.28	32.33	3574950
2009-04-29	32.40	32.71	32.19	32.61	2311491
2009-04-30	33.06	33.12	32.36	32.52	2027116
2009-05-01	32.57	32.57	32.19	32.36	1222745
2009-05-04	32.59	32.79	32.14	32.72	1475205
2009-05-05	32.49	32.65	32.11	32.31	1156508
2009-05-06	33.14	33.19	32.45	32.82	1660196
2009-05-07	32.56	32.76	32.30	32.51	1444546
2009-05-08	32.72	32.76	32.50	32.68	1835116
2009-05-11	32.71	32.95	32.53	32.71	1211806
2009-05-12	33.75	34.06	33.47	33.83	2287514
2009-05-13	34.37	34.42	33.44	33.52	1825790
2009-05-14	34.02	34.25	33.83	34.01	2554880
2009-05-15	34.07	34.15	33.39	33.60	1748792
2009-05-18	34.08	34.30	33.74	34.25	1645322
2009-05-19	34.59	34.62	34.33	34.41	2318863
2009-05-20	35.08	35.15	34.71	34.77	1905454
2009-05-21	35.08	35.45	34.89	35.21	2192847
2009-05-22	35.27	35.38	34.97	35.02	1542261
2009-05-26	35.12	35.89	35.11	35.70	2009918
2009-05-27	35.76	36.07	35.50	35.64	1574455
2009-05-28	35.74	35.77	35.15	35.41	1248318
2009-05-29	35.78	35.84	35.34	35.64	1105099
2009-06-01	36.13	36.49	35.98	36.16	912373
2009-06-02	35.56	36.09	35.51	35.90	1061179
2009-06-03	35.44	35.50	35.02	35.18	1514288
2009-06-04	35.30	35.53	35.02	35.27	846758
2009-06-05	35.51	35.51	34.78	34.92	1184013
2009-06-08	34.67	35.30	34.55	35.21	1114994
2009-06-09	35.81	35.81	35.32	35.65	1027833
2009-06-10	36.10	36.15	35.24	35.57	869451
2009-06-11	36.74	37.33	35.57	37.02	1482917
2009-06-12	38.32	39.02	38.18	38.65	2266447
2009-06-15	38.27	38.27	37.51	37.70	1166622
2009-06-16	38.52	38.64	38.07	38.12	1199738
2009-06-17	38.27	38.70	38.20	38.54	1385856
2009-06-18	38.25	38.81	38.14	38.45	1062177
2009-06-19	38.80	38.96	38.43	38.60	1048350
2009-06-22	38.30	38.33	37.60	37.73	907255
2009-06-23	38.52	38.56	38.24	38.48	1071020
2009-06-24	38.55	38.81	37.97	38.19	898481
2009-06-25	37.13	37.67	37.07	37.55	1749237
2009-06-26	37.67	37.94	37.31	37.85	1215038
2009-06-29	37.18	37.55	36.97	37.50	891640
2009-06-30	37.68	37.75	37.03	37.36	943028
2009-07-01	37.63	38.28	37.63	38.10	1026981
2009-07-02	37.03	37.03	36.60	36.84	980278
2009-07-06	36.52	37.18	36.51	37.15	693857
2009-07-07	36.71	36.78	36.30	36.32	643917
2009-07-08	36.91	36.97	36.63	36.84	869891
2009-07-09	37.73	38.06	37.45	37.86	1212741
2009-07-10	36.98	37.46	36.98	37.19	764633
2009-07-13	37.62	38.20	37.49	38.16	893719
2009-07-14	38.31	38.96	38.02	38.51	1352157
2009-07-15	38.78	38.83	38.45	38.61	939971
2009-07-16	38.78	39.08	38.66	38.98	620942
2009-07-17	38.38	38.52	38.24	38.44	638574
2009-07-20	39.75	40.00	39.54	39.97	956778
2009-07-21	40.23	40.44	40.02	40.32	854071
2009-07-22	40.36	40.47	39.96	40.03	834058
2009-07-23	40.13	41.02	40.08	40.64	1701583
2009-07-24	40.36	40.50	40.18	40.47	579043
2009-07-27	40.69	40.89	40.33	40.86	1003883
2009-07-28	40.77	41.11	40.56	40.90	708225
2009-07-29	40.68	40.81	40.32	40.58	1066734
2009-07-30	40.87	41.23	40.63	40.63	670158
2009-07-31	40.58	40.78	40.17	40.48	690670
2009-08-03	41.06	41.40	40.91	41.25	794030
2009-08-04	40.97	41.23	40.83	41.19	643674
2009-08-05	41.35	41.42	40.92	41.21	636380
2009-08-06	40.69	40.74	39.97	40.35	812437
2009-08-07	40.91	41.31	40.87	41.05	625522
2009-08-10	41.26	41.31	40.90	41.12	572039
2009-08-11	40.91	40.96	40.68	40.79	750164
2009-08-12	41.00	41.66	41.00	41.46	1174388
2009-08-13	41.14	41.26	40.84	41.08	638635
2009-08-14	41.10	41.12	40.34	40.70	533057
2009-08-17	39.99	40.51	39.89	40.44	846527
2009-08-18	40.41	41.11	40.40	41.06	687162
2009-08-19	40.87	41.81	40.84	41.24	588336
2009-08-20	41.31	42.22	41.22	41.62	472568
2009-08-21	42.35	42.80	42.20	42.32	911240
2009-08-24	41.80	42.05	41.50	41.69	959779
2009-08-25	41.52	41.79	41.35	41.39	575310
2009-08-26	41.37	41.44	41.05	41.37	580441
2009-08-27	41.48	41.98	41.42	41.84	866423
2009-08-28	42.11	42.13	41.21	41.38	408211
2009-08-31	41.08	41.44	40.86	41.33	624572
2009-09-01	41.35	41.84	40.86	40.90	834285
2009-09-02	40.79	41.48	40.79	41.29	1028161
2009-09-03	41.10	41.14	40.59	40.81	524508
2009-09-04	40.94	41.31	40.85	41.27	513352
2009-09-08	41.27	41.42	40.95	41.25	412688
2009-09-09	41.21	41.75	41.11	41.46	773016
2009-09-10	41.42	41.79	41.11	41.76	317857
2009-09-11	41.90	41.98	41.57	41.64	369768
2009-09-14	41.60	41.85	41.52	41.69	395102
2009-09-15	41.15	41.16	40.69	40.97	666316
2009-09-16	41.02	41.22	40.82	41.15	731655
2009-09-17	41.26	41.44	40.86	41.08	602285
2009-09-18	41.55	41.60	41.20	41.33	1189235
2009-09-21	41.23	41.64	41.23	41.56	566490
2009-09-22	42.02	42.07	41.77	41.86	1441541
2009-09-23	42.44	42.54	41.86	41.88	891831
2009-09-24	41.48	41.74	40.91	41.15	980576
2009-09-25	41.43	41.74	41.29	41.49	882470
2009-09-28	41.58	42.17	41.55	41.94	928074
2009-09-29	42.22	42.27	41.50	41.89	1352156
2009-09-30	42.04	42.07	41.47	41.77	1052631
2009-10-01	41.71	41.77	40.96	40.96	981680
2009-10-02	40.53	41.10	40.49	40.93	555749
2009-10-05	40.76	41.23	40.66	41.08	629891
2009-10-06	41.42	41.74	41.35	41.50	797633
2009-10-07	41.57	41.67	41.37	41.57	633500
2009-10-08	41.98	42.11	41.75	41.84	969368
2009-10-09	41.90	41.99	41.71	41.94	911490
2009-10-12	42.20	42.29	41.96	42.05	641605
2009-10-13	42.08	42.18	41.46	41.96	1368153
2009-10-14	42.72	42.74	42.35	42.62	941584
2009-10-15	43.57	43.80	43.47	43.64	1486890
2009-10-16	43.48	43.71	43.34	43.55	876125
2009-10-19	43.93	44.51	43.85	44.30	653068
2009-10-20	44.41	44.47	43.83	43.98	612091
2009-10-21	44.20	44.59	43.93	43.97	923244
2009-10-22	43.81	44.00	43.56	43.91	740862
2009-10-23	43.09	43.13	42.37	42.54	1236936
2009-10-26	42.58	43.08	42.27	42.61	1909760
2009-10-27	43.60	43.75	43.13	43.20	971667
2009-10-28	43.03	43.45	42.92	42.94	977329
2009-10-29	43.17	44.00	43.06	43.78	1125578
2009-10-30	44.01	44.16	43.15	43.51	1317977
2009-11-02	42.76	43.22	42.70	43.04	1512033
2009-11-03	42.23	42.75	42.15	42.75	1507440
2009-11-04	42.30	42.89	42.27	42.60	906554
2009-11-05	42.66	42.91	42.54	42.77	685664
2009-11-06	42.12	42.83	42.09	42.83	915160
2009-11-09	43.49	43.81	43.31	43.73	694472
2009-11-10	43.65	43.75	43.53	43.71	803893
2009-11-11	43.79	43.92	43.47	43.59	1417002
2009-11-12	44.16	44.19	43.74	43.83	1522485
2009-11-13	44.17	44.22	43.65	43.81	1412401
2009-11-16	44.09	44.44	43.99	44.29	1313185
2009-11-17	44.06	44.28	44.01	44.22	1002615
2009-11-18	44.33	44.36	43.98	44.14	1008974
2009-11-19	43.91	43.91	43.40	43.84	827967
2009-11-20	43.29	43.93	43.28	43.90	745112
2009-11-23	44.90	45.14	44.37	44.55	1505857
2009-11-24	44.68	44.90	44.51	44.70	1456693
2009-11-25	45.38	45.44	45.09	45.33	1092717
2009-11-27	43.92	44.82	43.91	44.67	518592
2009-11-30	43.78	44.09	43.53	43.84	1393555
2009-12-01	44.80	44.93	44.62	44.83	1443175
2009-12-02	45.17	45.25	44.80	44.80	1184401
2009-12-03	45.03	45.14	44.80	44.86	993050
2009-12-04	45.90	45.95	45.13	45.19	1215207
2009-12-07	44.96	45.33	44.93	45.08	533457
2009-12-08	44.79	44.83	44.39	44.45	616707
2009-12-09	44.31	44.35	43.66	43.97	1072878
2009-12-10	44.44	44.60	44.31	44.46	609602
2009-12-11	44.83	44.93	44.55	44.65	538108
2009-12-14	45.33	45.65	45.23	45.36	889933
2009-12-15	45.04	45.34	44.98	45.29	728802
2009-12-16	45.55	45.71	45.22	45.33	577905
2009-12-17	44.84	44.84	44.14	44.35	872957
2009-12-18	44.45	44.46	43.94	44.19	1085252
2009-12-21	44.30	44.46	44.09	44.22	1805220
2009-12-22	44.86	45.01	44.64	44.73	519949
2009-12-23	44.89	44.91	44.30	44.49	638117
2009-12-24	44.45	44.78	44.43	44.71	176697
2009-12-28	44.62	44.90	44.62	44.90	449672
2009-12-29	45.15	45.25	44.61	44.88	469621
2009-12-30	44.67	44.93	44.61	44.93	562325
2009-12-31	44.94	45.05	44.66	44.66	450760
2010-01-04	45.54	45.59	45.34	45.42	669758
2010-01-05	44.39	44.48	44.00	44.22	1036643
2010-01-06	43.93	44.08	43.65	43.70	1184219
2010-01-07	43.77	43.92	43.36	43.85	1127951
2010-01-08	43.41	43.51	43.10	43.45	1889321
2010-01-11	43.85	44.17	43.70	44.01	1467646
2010-01-12	43.84	44.19	43.72	44.09	945180
2010-01-13	44.01	44.19	43.65	44.09	1502435
2010-01-14	44.28	44.51	44.19	44.38	2811221
2010-01-15	43.49	43.63	42.88	43.25	1509728
2010-01-19	44.03	44.66	44.01	44.53	1082566
2010-01-20	44.53	44.63	44.20	44.46	3177531
2010-01-21	44.68	44.76	43.70	43.90	1059060
2010-01-22	43.49	43.70	42.98	43.09	776854
2010-01-25	42.90	42.96	42.66	42.76	808272
2010-01-26	42.94	43.35	42.86	43.13	963235
2010-01-27	42.91	43.01	42.55	42.73	1208286
2010-01-28	42.80	42.87	41.87	42.09	1463318
2010-01-29	41.50	41.71	41.18	41.24	1931856
2010-02-01	40.92	41.14	40.79	41.09	1622449
2010-02-02	41.31	41.85	41.22	41.75	2356623
2010-02-03	41.22	41.38	40.98	41.14	1026098
2010-02-04	41.46	41.59	40.61	40.69	1132110
2010-02-05	40.35	40.38	39.50	40.23	1878916
2010-02-08	40.38	40.61	40.26	40.30	1245310
2010-02-09	40.45	40.96	40.12	40.67	2088773
2010-02-10	39.71	39.91	39.47	39.66	888846
2010-02-11	40.09	40.71	39.90	40.67	2365157
2010-02-12	40.93	41.00	40.65	40.96	1083616
2010-02-16	41.09	41.58	40.90	41.49	2340388
2010-02-17	41.64	41.69	41.38	41.61	980759
2010-02-18	41.20	41.40	41.06	41.06	2414939
2010-02-19	40.31	40.58	40.13	40.45	910469
2010-02-22	39.54	39.75	39.33	39.45	2282966
2010-02-23	39.50	39.66	39.41	39.56	1139795
2010-02-24	39.49	39.73	39.41	39.46	860761
2010-02-25	38.90	39.25	38.81	39.25	1443270
2010-02-26	39.07	39.39	38.94	39.26	1030661
2010-03-01	38.85	39.21	38.75	39.15	1286337
2010-03-02	39.24	39.58	39.14	39.36	944416
2010-03-03	39.44	39.73	39.34	39.49	697286
2010-03-04	39.66	39.72	39.44	39.50	925734
2010-03-05	39.16	39.82	39.11	39.68	1201696
2010-03-08	39.52	39.68	39.39	39.50	1049358
2010-03-09	39.70	39.91	39.64	39.87	701233
2010-03-10	39.63	39.91	39.61	39.81	754882
2010-03-11	39.80	40.00	39.59	40.00	690058
2010-03-12	40.04	40.12	39.83	39.98	848161
2010-03-15	39.81	39.89	39.65	39.89	982524
2010-03-16	39.78	40.07	39.64	39.95	868644
2010-03-17	40.11	40.12	39.65	39.96	1031678
2010-03-18	40.87	41.47	40.82	41.46	2128843
2010-03-19	40.77	40.94	40.56	40.77	1755603
2010-03-22	41.05	41.49	40.95	41.24	1169741
2010-03-23	40.88	41.26	40.85	41.21	1098182
2010-03-24	40.92	41.06	40.70	40.85	1172512
2010-03-25	41.01	41.02	40.61	40.61	1143633
2010-03-26	40.24	40.37	40.12	40.19	753676
2010-03-29	40.20	40.41	40.16	40.30	611602
2010-03-30	40.51	40.57	40.26	40.41	621808
2010-03-31	40.33	40.91	40.32	40.72	1145745
2010-04-01	40.67	40.80	40.56	40.75	699997
2010-04-05	41.03	41.03	40.76	40.84	565352
2010-04-06	40.27	41.21	40.26	40.95	2063329
2010-04-07	41.07	41.34	40.87	40.97	1765089
2010-04-08	41.05	41.22	40.95	41.08	1107008
2010-04-09	41.55	41.59	41.31	41.44	1112604
2010-04-12	41.35	41.60	41.25	41.37	825233
2010-04-13	41.70	41.78	41.39	41.75	990206
2010-04-14	41.86	41.99	41.69	41.72	1260001
2010-04-15	41.66	41.96	41.62	41.71	803183
2010-04-16	41.99	42.19	41.64	41.83	996638
2010-04-19	41.32	41.63	41.29	41.63	660592
2010-04-20	41.70	41.86	41.55	41.68	1422983
2010-04-21	41.41	41.44	41.01	41.23	970561
2010-04-22	41.00	41.26	40.48	40.82	1858110
2010-04-23	40.39	40.84	40.28	40.82	1010804
2010-04-26	40.92	41.06	40.88	40.89	820143
2010-04-27	39.96	40.09	39.37	39.71	2295833
2010-04-28	39.59	39.65	39.12	39.41	1793144
2010-04-29	39.60	39.80	39.42	39.64	993621
2010-04-30	39.63	39.68	39.22	39.42	1642111
2010-05-03	39.59	39.73	39.44	39.57	933278
2010-05-04	39.17	39.24	38.87	39.06	1375022
2010-05-05	38.19	38.52	37.98	38.26	1428620
2010-05-06	37.92	38.47	35.14	36.89	2207921
2010-05-07	36.51	36.75	35.52	36.15	2408453
2010-05-10	37.38	37.80	37.12	37.31	1381361
2010-05-11	37.05	37.74	36.86	37.39	1115146
2010-05-12	37.36	37.61	37.21	37.42	1040764
2010-05-13	37.27	37.42	37.05	37.09	683327
2010-05-14	36.65	36.70	35.92	36.10	1561642
2010-05-17	36.11	36.56	35.94	36.45	1582746
2010-05-18	36.10	36.28	35.56	35.58	1607297
2010-05-19	35.57	36.41	35.55	36.24	2357204
2010-05-20	35.47	35.76	35.04	35.23	1834855
2010-05-21	34.34	35.29	34.27	35.18	1599975
2010-05-24	34.78	35.18	34.67	34.81	1102443
2010-05-25	34.18	34.80	33.99	34.80	1893525
2010-05-26	34.48	34.79	34.09	34.19	1757002
2010-05-27	34.70	35.29	34.59	35.27	1368758
2010-05-28	35.84	35.85	35.28	35.37	1091446
2010-06-01	35.79	36.16	35.58	35.58	1740277
2010-06-02	36.38	36.81	36.16	36.80	2076919
2010-06-03	37.05	37.18	36.71	36.93	1143650
2010-06-04	36.37	36.44	35.71	35.82	1040816
2010-06-07	35.83	36.13	35.54	35.58	933136
2010-06-08	35.53	35.61	35.09	35.52	1206737
2010-06-09	35.75	36.06	35.52	35.63	1217749
2010-06-10	36.19	36.50	36.05	36.24	1332138
2010-06-11	36.52	37.04	36.47	36.97	1223795
2010-06-14	37.45	37.67	37.19	37.25	929784
2010-06-15	37.89	38.11	37.71	38.08	883972
2010-06-16	38.24	38.74	38.09	38.49	2207154
2010-06-17	38.24	38.33	37.97	38.23	858096
2010-06-18	37.61	37.74	37.48	37.52	1332529
2010-06-21	37.58	37.64	37.14	37.21	1217345
2010-06-22	37.21	37.57	37.04	37.06	1409903
2010-06-23	37.20	37.20	36.63	36.99	1153495
2010-06-24	37.26	37.32	36.96	36.97	1116668
2010-06-25	36.59	36.70	36.34	36.59	1258495
2010-06-28	36.43	36.72	36.19	36.26	2378956
2010-06-29	36.39	36.43	35.61	35.76	1398009
2010-06-30	36.03	36.41	35.89	35.95	1523781
2010-07-01	36.09	36.13	35.47	35.86	1468920
2010-07-02	35.58	35.91	35.49	35.71	1140645
2010-07-06	35.74	36.37	35.74	36.08	1048634
2010-07-07	35.84	36.41	35.84	36.41	1535658
2010-07-08	36.39	36.90	36.33	36.90	1854803
2010-07-09	36.09	36.85	36.00	36.83	2309090
2010-07-12	36.72	37.19	36.68	37.13	1787825
2010-07-13	37.63	38.01	37.42	37.76	2541086
2010-07-14	37.92	40.17	36.26	38.43	8607694
2010-07-15	39.18	39.44	38.87	39.34	2645305
2010-07-16	39.10	39.16	38.38	38.50	1540300
2010-07-19	38.44	38.63	38.18	38.32	1004038
2010-07-20	37.76	38.50	37.74	38.45	1391616
2010-07-21	38.19	38.47	38.01	38.44	2498492
2010-07-22	38.48	39.07	38.48	38.75	1353396
2010-07-23	38.75	38.82	38.32	38.59	1737755
2010-07-26	38.31	38.84	38.26	38.84	1333160
2010-07-27	38.25	38.41	37.90	38.29	1313612
2010-07-28	37.92	38.00	37.44	37.46	1015481
2010-07-29	37.38	37.54	37.03	37.17	2439838
2010-07-30	36.85	37.42	36.84	37.18	1597744
2010-08-02	37.67	38.07	37.57	38.06	1439438
2010-08-03	38.10	38.52	38.07	38.37	999895
2010-08-04	38.25	38.39	38.06	38.29	866677
2010-08-05	38.05	38.23	37.99	38.23	806131
2010-08-06	38.36	38.63	38.25	38.61	619326
2010-08-09	38.89	39.00	38.75	38.94	658986
2010-08-10	39.09	39.70	38.90	39.54	929514
2010-08-11	38.92	38.94	38.54	38.54	1405008
2010-08-12	39.29	39.53	39.11	39.33	1167221
2010-08-13	40.14	40.49	40.13	40.32	1698371
2010-08-16	40.19	40.54	40.10	40.22	1148723
2010-08-17	40.30	40.52	40.03	40.30	1357845
2010-08-18	40.38	40.41	40.13	40.18	708137
2010-08-19	39.95	40.01	39.23	39.42	1136638
2010-08-20	39.59	39.73	39.48	39.68	619380
2010-08-23	40.20	40.49	40.13	40.18	1221619
2010-08-24	39.39	39.54	39.16	39.30	1054120
2010-08-25	39.28	39.72	39.09	39.57	767738
2010-08-26	39.76	39.93	39.61	39.71	795327
2010-08-27	40.00	40.31	39.73	40.15	796032
2010-08-30	40.15	40.17	39.80	39.83	790347
2010-08-31	39.43	39.75	39.35	39.54	994123
2010-09-01	40.84	41.18	40.74	41.00	1954222
2010-09-02	41.07	41.23	40.98	41.18	1485462
2010-09-03	41.37	41.56	41.26	41.53	1285087
2010-09-07	40.66	41.19	40.60	41.13	1147126
2010-09-08	41.37	41.74	41.27	41.33	798781
2010-09-09	41.46	41.82	41.33	41.76	809981
2010-09-10	41.63	41.76	41.51	41.69	630946
2010-09-13	41.93	41.96	41.63	41.74	765603
2010-09-14	41.83	42.23	41.70	42.04	714852
2010-09-15	42.02	42.53	41.94	42.33	861628
2010-09-16	42.27	42.27	42.01	42.19	621149
2010-09-17	42.42	42.51	42.05	42.09	522367
2010-09-20	42.40	42.63	42.31	42.63	1154481
2010-09-21	42.54	42.79	42.27	42.66	1229470
2010-09-22	42.16	42.53	42.10	42.44	1522433
2010-09-23	41.70	42.82	41.24	41.68	5910266
2010-09-24	42.14	42.80	42.07	42.78	1554656
2010-09-27	42.72	42.91	42.51	42.61	1638500
2010-09-28	42.26	42.45	42.00	42.37	904840
2010-09-29	41.89	42.15	41.68	41.99	839699
2010-09-30	42.29	42.43	41.69	41.78	996742
2010-10-01	42.26	42.31	41.90	42.06	1285811
2010-10-04	42.03	42.18	41.88	42.06	846454
2010-10-05	42.59	42.98	42.54	42.87	1454405
2010-10-06	42.79	43.05	42.73	43.05	937378
2010-10-07	43.89	43.89	43.44	43.54	1340581
2010-10-08	43.75	44.19	43.69	44.04	1491994
2010-10-11	44.09	44.16	43.69	43.81	878903
2010-10-12	43.83	43.90	43.51	43.83	768541
2010-10-13	44.03	44.33	43.87	44.25	1005381
2010-10-14	44.42	44.51	43.88	44.03	2004771
2010-10-15	44.17	44.17	43.56	43.90	1287835
2010-10-18	43.84	44.10	43.80	44.00	720428
2010-10-19	42.96	43.27	42.81	43.05	1053962
2010-10-20	42.89	43.51	42.77	43.26	971494
2010-10-21	42.43	42.88	42.41	42.81	1771414
2010-10-22	42.70	42.77	42.45	42.57	801480
2010-10-25	43.07	43.34	42.61	42.61	1217440
2010-10-26	42.86	42.88	42.34	42.46	1165850
2010-10-27	41.62	41.90	41.40	41.61	1753074
2010-10-28	41.86	41.99	41.41	41.63	1282348
2010-10-29	41.63	41.65	41.25	41.27	1438288
2010-11-01	41.71	41.80	41.35	41.56	2189918
2010-11-02	41.61	41.67	41.24	41.28	1465205
2010-11-03	41.43	41.56	41.02	41.50	1885315
2010-11-04	41.95	42.53	41.84	42.34	2466575
2010-11-05	43.19	43.33	42.99	43.18	2928535
2010-11-08	43.04	43.05	42.72	42.81	1092609
2010-11-09	42.37	42.40	41.69	41.87	1893427
2010-11-10	42.15	42.18	41.61	42.18	2580784
2010-11-11	42.01	42.08	41.84	42.02	1138444
2010-11-12	41.78	41.92	41.58	41.88	1403899
2010-11-15	41.62	41.76	41.44	41.47	1279345
2010-11-16	41.33	41.39	40.67	40.74	2550711
2010-11-17	41.40	42.07	41.34	41.83	2894937
2010-11-18	42.40	42.66	42.34	42.55	1246282
2010-11-19	42.22	42.49	41.94	42.45	1303176
2010-11-22	42.12	42.42	41.85	42.26	1401832
2010-11-23	41.45	41.55	41.05	41.24	2024977
2010-11-24	40.89	41.46	40.88	41.32	1542321
2010-11-26	41.53	41.84	41.41	41.67	683537
2010-11-29	41.10	41.19	40.36	40.93	2158673
2010-11-30	40.15	40.58	40.08	40.47	3062090
2010-12-01	40.59	40.87	40.53	40.87	1420894
2010-12-02	40.51	41.21	40.48	41.16	1180557
2010-12-03	41.24	41.49	41.00	41.43	1074304
2010-12-06	40.94	41.33	40.87	41.31	922654
2010-12-07	41.74	41.84	41.60	41.60	1287270
2010-12-08	41.60	41.79	41.43	41.70	860216
2010-12-09	41.85	41.87	41.53	41.84	699941
2010-12-10	41.76	41.98	41.70	41.90	577052
2010-12-13	41.88	42.30	41.84	42.26	760109
2010-12-14	41.84	42.20	41.80	42.14	825182
2010-12-15	42.03	42.27	42.00	42.07	899142
2010-12-16	42.08	42.38	42.01	42.33	763249
2010-12-17	41.76	41.93	41.59	41.77	1151285
2010-12-20	41.81	41.93	41.55	41.60	696801
2010-12-21	41.42	41.55	41.20	41.32	869669
2010-12-22	41.14	41.34	41.07	41.30	863866
2010-12-23	41.33	41.49	41.31	41.42	529806
2010-12-27	41.33	41.43	41.14	41.39	395216
2010-12-28	41.59	41.59	41.37	41.38	549145
2010-12-29	41.41	41.67	41.39	41.52	952253
2010-12-30	41.44	41.53	41.14	41.28	868995
2010-12-31	41.30	41.60	41.23	41.46	873779
2011-01-03	41.41	41.76	41.41	41.49	798451
2011-01-04	42.09	42.18	41.84	42.14	1168947
2011-01-05	41.15	41.37	41.05	41.16	2462498
2011-01-06	41.35	41.45	41.05	41.28	1497539
2011-01-07	40.95	41.15	40.88	40.98	1530899
2011-01-10	40.85	40.98	40.78	40.98	1289297
2011-01-11	40.58	40.81	40.45	40.81	1338075
2011-01-12	40.93	41.29	40.76	41.26	1238225
2011-01-13	41.32	41.36	41.03	41.10	1086034
2011-01-14	41.28	41.51	41.24	41.42	1305203
2011-01-18	39.98	40.44	39.95	40.36	2706309
2011-01-19	40.68	40.84	39.86	40.18	2765681
2011-01-20	39.25	39.28	38.81	39.17	3224650
2011-01-21	39.54	39.60	39.23	39.48	1461332
2011-01-24	39.87	40.15	39.84	40.01	1512707
2011-01-25	39.23	39.53	39.17	39.49	1713830
2011-01-26	39.86	39.86	39.59	39.64	1652519
2011-01-27	39.84	39.91	39.57	39.60	1906396
2011-01-28	38.79	38.97	38.39	38.48	4495217
2011-01-31	38.37	38.65	38.35	38.41	2743680
2011-02-01	38.98	39.56	38.89	39.53	1727091
2011-02-02	38.99	39.10	38.87	39.09	1751637
2011-02-03	40.17	40.38	39.93	40.18	2512807
2011-02-04	40.00	40.18	39.87	40.18	1593479
2011-02-07	40.58	41.41	40.53	41.37	3691014
2011-02-08	40.93	41.28	40.87	41.22	2932492
2011-02-09	40.17	40.48	40.13	40.45	1809813
2011-02-10	40.00	40.41	39.89	40.31	1740986
2011-02-11	40.24	40.28	39.86	39.91	1507875
2011-02-14	39.92	40.47	39.86	40.42	1808766
2011-02-15	40.39	40.52	40.33	40.46	1366342
2011-02-16	40.29	40.73	40.26	40.58	1810717
2011-02-17	40.49	40.86	40.46	40.75	1395187
2011-02-18	41.12	41.56	41.04	41.39	3106994
2011-02-22	40.56	40.78	40.14	40.24	1885976
2011-02-23	40.59	40.76	40.34	40.40	1700632
2011-02-24	40.29	40.44	40.01	40.31	1346890
2011-02-25	40.13	40.47	40.04	40.47	705427
2011-02-28	40.82	41.05	40.75	40.82	850010
2011-03-01	40.67	40.85	40.32	40.34	1077859
2011-03-02	40.31	40.51	40.07	40.23	797271
2011-03-03	40.37	40.68	40.21	40.59	1043504
2011-03-04	40.89	40.92	40.35	40.68	1210645
2011-03-07	40.91	40.94	40.26	40.41	855288
2011-03-08	40.23	40.54	40.17	40.34	1033072
2011-03-09	40.82	40.92	40.64	40.78	1567661
2011-03-10	40.89	40.92	40.45	40.59	1997285
2011-03-11	40.63	41.04	40.52	40.95	1415452
2011-03-14	40.82	40.98	40.51	40.78	1513168
2011-03-15	39.43	39.87	39.36	39.76	1586396
2011-03-16	39.29	39.44	38.47	38.69	2812083
2011-03-17	39.20	39.73	39.13	39.47	1689944
2011-03-18	39.50	39.57	39.30	39.47	1521609
2011-03-21	39.95	40.01	39.80	39.97	972508
2011-03-22	40.24	40.28	40.01	40.15	951594
2011-03-23	39.73	39.87	39.66	39.77	1470208
2011-03-24	39.61	39.95	39.55	39.78	1396868
2011-03-25	40.01	40.20	39.84	39.87	1372314
2011-03-28	40.26	40.32	39.89	39.97	1198152
2011-03-29	39.96	40.33	39.83	40.32	1317242
2011-03-30	40.63	40.85	40.56	40.68	1255952
2011-03-31	40.86	40.95	40.42	40.60	1782250
2011-04-01	40.69	41.03	40.64	41.00	988228
2011-04-04	41.82	41.82	41.44	41.55	1648425
2011-04-05	41.92	42.05	41.68	41.88	1655999
2011-04-06	41.82	42.08	41.77	41.99	1276298
2011-04-07	42.21	42.32	42.03	42.24	1438386
2011-04-08	42.48	42.52	42.04	42.20	1445818
2011-04-11	42.52	42.68	42.22	42.31	1169802
2011-04-12	42.57	42.70	42.39	42.54	1543246
2011-04-13	42.98	43.09	42.73	42.81	1413619
2011-04-14	43.00	43.29	42.94	43.08	1636026
2011-04-15	43.52	43.65	43.37	43.48	1324161
2011-04-18	42.92	42.98	42.53	42.79	1027843
2011-04-19	42.93	43.05	42.75	42.99	1162192
2011-04-20	43.77	43.91	43.64	43.81	1425394
2011-04-21	43.99	43.99	43.53	43.74	799031
2011-04-25	43.49	43.74	43.49	43.65	654179
2011-04-26	43.42	44.18	43.31	44.10	1444117
2011-04-27	44.66	45.67	44.52	45.57	5069511
2011-04-28	46.04	46.20	45.79	46.04	5466785
2011-04-29	45.87	46.19	45.74	46.15	1313932
2011-05-02	45.76	46.45	45.72	46.11	1354220
2011-05-03	45.85	46.22	45.78	46.05	1596015
2011-05-04	46.12	46.25	45.58	45.71	1544947
2011-05-05	45.35	45.66	45.17	45.32	1238780
2011-05-06	45.63	45.85	45.23	45.45	1158471
2011-05-09	45.25	45.35	44.97	45.22	1896067
2011-05-10	45.14	45.42	45.05	45.30	826309
2011-05-11	45.56	45.77	45.17	45.59	1543773
2011-05-12	45.69	46.19	45.51	46.11	1252771
2011-05-13	46.58	46.62	45.96	46.24	2428151
2011-05-16	46.11	46.50	46.01	46.18	2433340
2011-05-17	45.38	45.59	45.17	45.54	2206412
2011-05-18	45.21	45.70	45.14	45.56	2371434
2011-05-19	45.81	46.12	45.73	46.12	1725920
2011-05-20	45.94	46.01	45.58	45.73	1007496
2011-05-23	44.92	45.02	44.61	44.84	1941557
2011-05-24	45.39	45.46	45.13	45.32	1214851
2011-05-25	45.33	45.71	45.30	45.65	1094357
2011-05-26	45.76	45.86	45.50	45.79	1206312
2011-05-27	45.48	46.08	45.47	45.97	1052012
2011-05-31	45.86	46.02	45.74	45.94	2524409
2011-06-01	45.75	45.89	44.83	44.85	1493662
2011-06-02	44.79	44.86	44.31	44.57	1970756
2011-06-03	44.52	45.25	44.45	45.05	1623893
2011-06-06	45.22	45.28	44.90	44.94	864101
2011-06-07	45.63	45.69	45.27	45.28	1658131
2011-06-08	45.02	45.11	44.68	44.80	1070832
2011-06-09	45.10	45.17	44.66	44.66	1142008
2011-06-10	44.33	44.33	43.79	43.94	1387359
2011-06-13	44.34	44.58	44.18	44.38	979480
2011-06-14	44.88	44.96	44.68	44.78	986655
2011-06-15	44.30	44.44	43.73	43.90	1309388
2011-06-16	43.38	43.85	43.30	43.53	1267676
2011-06-17	43.71	43.90	43.60	43.72	934050
2011-06-20	43.70	43.97	43.70	43.86	790537
2011-06-21	43.73	43.94	43.69	43.87	830874
2011-06-22	43.73	44.01	43.66	43.67	789388
2011-06-23	43.03	43.48	42.87	43.46	1355794
2011-06-24	43.97	43.97	43.59	43.70	1091252
2011-06-27	43.60	43.71	43.45	43.53	846771
2011-06-28	44.14	44.37	44.04	44.22	1222900
2011-06-29	44.72	45.04	44.58	45.00	1099664
2011-06-30	44.99	45.44	44.91	45.35	1151436
2011-07-01	44.98	45.46	44.96	45.46	922983
2011-07-05	45.79	45.94	45.64	45.73	1091900
2011-07-06	45.87	46.08	45.73	46.08	1265325
2011-07-07	46.32	46.48	46.16	46.42	1774024
2011-07-08	46.51	46.96	46.50	46.74	1450267
2011-07-11	46.07	46.23	45.63	45.68	858665
2011-07-12	45.78	46.22	45.75	45.93	1160512
2011-07-13	45.76	46.38	45.76	45.92	1591056
2011-07-14	45.83	45.89	45.13	45.15	3090625
2011-07-15	45.79	45.97	45.50	45.75	1872572
2011-07-18	45.58	45.69	45.08	45.38	939213
2011-07-19	45.31	45.49	45.08	45.32	837619
2011-07-20	45.31	45.58	45.17	45.35	1308387
2011-07-21	46.28	46.59	46.14	46.40	1215207
2011-07-22	46.24	46.36	45.94	46.25	736074
2011-07-25	46.83	47.12	46.62	46.70	1720782
2011-07-26	47.66	47.90	47.18	47.45	2942724
2011-07-27	47.90	47.93	46.64	46.83	2118506
2011-07-28	47.24	47.92	47.22	47.48	1899783
2011-07-29	47.38	47.81	46.94	46.96	1861985
2011-08-01	47.35	47.38	46.46	47.01	2282878
2011-08-02	46.66	47.03	46.49	46.59	1851783
2011-08-03	46.19	46.24	45.50	46.12	2565058
2011-08-04	46.03	46.11	44.53	44.61	3567644
2011-08-05	44.28	44.59	43.37	44.21	4179365
2011-08-08	43.05	43.65	41.68	41.69	4650076
2011-08-09	42.23	43.29	41.66	43.26	3890364
2011-08-10	42.46	42.71	40.97	41.06	4726400
2011-08-11	41.21	43.47	41.19	43.14	2753751
2011-08-12	43.64	44.00	43.17	43.66	2071171
2011-08-15	44.43	44.61	44.15	44.52	1571337
2011-08-16	44.40	44.78	44.16	44.24	1913946
2011-08-17	44.36	44.86	44.31	44.61	2781847
2011-08-18	44.44	44.47	43.37	43.64	2946844
2011-08-19	43.24	44.08	42.99	43.15	3183332
2011-08-22	45.17	45.19	43.75	43.86	4467289
2011-08-23	44.94	45.81	44.80	45.81	3071401
2011-08-24	45.36	46.07	45.31	45.84	1466085
2011-08-25	44.97	45.20	44.14	44.27	2104531
2011-08-26	43.86	44.62	43.36	44.30	2947198
2011-08-29	44.75	45.29	44.62	45.21	1168467
2011-08-30	44.07	44.80	43.77	44.60	2896767
2011-08-31	45.07	45.48	44.94	45.28	1938791
2011-09-01	45.33	45.67	45.04	45.04	1345282
2011-09-02	44.23	44.62	43.85	44.12	1962853
2011-09-06	43.48	43.94	42.97	43.92	2508383
2011-09-07	44.10	44.65	44.06	44.64	967284
2011-09-08	44.21	44.77	44.06	44.20	1298260
2011-09-09	44.17	44.18	43.20	43.42	3004754
2011-09-12	42.52	43.26	42.51	43.23	1881322
2011-09-13	43.10	43.38	42.75	43.05	1557975
2011-09-14	43.05	43.45	42.58	43.34	2404502
2011-09-15	43.47	43.78	43.23	43.53	1568375
2011-09-16	43.61	43.92	43.41	43.83	2709637
2011-09-19	42.86	44.06	42.70	43.88	3130176
2011-09-20	44.11	44.73	43.88	44.43	2256575
2011-09-21	43.93	44.25	43.26	43.27	2120608
2011-09-22	42.40	42.74	42.20	42.61	1953472
2011-09-23	42.51	42.99	42.42	42.99	1720639
2011-09-26	43.54	43.90	43.08	43.89	2144576
2011-09-27	44.48	45.07	44.40	44.60	1504447
2011-09-28	44.82	44.98	44.08	44.19	1513996
2011-09-29	44.89	45.05	43.62	44.12	2436218
2011-09-30	43.63	44.27	43.38	43.65	1647397
2011-10-03	43.16	43.57	42.84	42.85	2104425
2011-10-04	42.86	43.45	42.37	43.43	2756775
2011-10-05	43.53	44.25	43.38	44.22	2072419
2011-10-06	43.80	44.79	43.59	44.79	2785829
2011-10-07	45.36	45.67	45.03	45.33	2505944
2011-10-10	45.92	46.28	45.92	46.25	1733071
2011-10-11	45.74	45.97	45.59	45.82	1628707
2011-10-12	45.97	46.30	45.79	45.88	4022750
2011-10-13	45.34	46.31	45.17	46.31	2503652
2011-10-14	45.97	46.30	45.96	46.13	1598685
2011-10-17	46.03	46.07	45.67	45.70	1305144
2011-10-18	45.56	46.25	45.14	45.88	1581153
2011-10-19	46.16	46.28	45.65	45.81	1359422
2011-10-20	46.57	46.66	46.09	46.48	1650173
2011-10-21	47.27	47.57	47.11	47.57	2261200
2011-10-24	46.75	47.34	46.73	47.27	1953853
2011-10-25	46.73	47.00	46.41	46.52	1960975
2011-10-26	47.50	47.59	46.73	47.39	2252712
2011-10-27	47.45	47.54	46.61	47.29	2486586
2011-10-28	47.39	47.60	47.12	47.50	1517332
2011-10-31	47.63	48.29	47.35	47.35	2180333
2011-11-01	46.19	46.86	46.13	46.41	2952809
2011-11-02	45.72	46.14	45.56	45.74	2063043
2011-11-03	46.45	47.15	45.96	47.10	2283865
2011-11-04	47.14	47.31	46.58	46.97	2179354
2011-11-07	46.56	46.98	46.37	46.96	1567926
2011-11-08	47.35	47.67	47.08	47.63	2448073
2011-11-09	46.38	46.43	45.56	45.88	2383823
2011-11-10	46.67	46.85	46.14	46.75	1795304
2011-11-11	47.13	47.57	47.07	47.37	1033578
2011-11-14	46.90	47.14	46.67	46.80	779631
2011-11-15	47.19	47.39	46.95	47.19	1222751
2011-11-16	46.67	47.03	46.39	46.39	1157447
2011-11-17	46.55	46.59	45.73	45.99	1412866
2011-11-18	46.30	46.34	45.75	45.76	1189774
2011-11-21	45.08	45.36	44.85	45.19	1609453
2011-11-22	44.88	44.99	44.46	44.89	3428388
2011-11-23	44.75	44.84	44.35	44.43	1308334
2011-11-25	44.01	44.42	43.87	43.87	839228
2011-11-28	44.70	44.93	44.55	44.76	1382006
2011-11-29	45.18	45.34	45.01	45.23	1470510
2011-11-30	46.58	47.02	46.46	47.02	3289221
2011-12-01	47.06	47.20	46.62	46.83	1485594
2011-12-02	46.82	46.94	46.60	46.70	1405336
2011-12-05	47.03	47.06	46.18	46.42	2144482
2011-12-06	47.02	47.49	46.98	47.33	1141549
2011-12-07	47.50	47.94	47.12	47.71	1595607
2011-12-08	48.03	48.09	47.47	47.55	1472540
2011-12-09	47.04	47.41	47.04	47.21	1438116
2011-12-12	47.81	47.81	47.04	47.21	1571541
2011-12-13	47.67	48.03	47.20	47.40	1660483
2011-12-14	46.96	47.21	46.93	47.02	1963017
2011-12-15	47.74	47.99	47.50	47.77	1510407
2011-12-16	47.50	47.73	47.36	47.45	1810816
2011-12-19	47.53	47.94	47.33	47.40	1520232
2011-12-20	47.55	47.97	47.54	47.81	2231234
2011-12-21	47.59	47.78	47.38	47.70	1257321
2011-12-22	47.97	48.15	47.72	48.15	1059118
2011-12-23	48.21	48.44	48.13	48.26	774941
2011-12-27	48.21	48.46	47.89	48.35	432979
2011-12-28	48.35	48.35	47.87	47.88	937008
2011-12-29	48.00	48.34	47.81	48.29	887963
2011-12-30	48.29	48.47	48.21	48.24	705093
2012-01-03	48.68	49.16	48.57	48.92	1938791
2012-01-04	48.95	49.05	48.63	49.00	1576209
2012-01-05	48.46	48.77	48.27	48.77	1350888
2012-01-06	48.88	48.88	48.56	48.82	1113706
2012-01-09	46.78	47.08	46.64	46.89	2860446
2012-01-10	46.49	46.79	46.22	46.23	3790355
2012-01-11	46.66	46.97	46.56	46.96	1690671
2012-01-12	46.83	47.21	46.79	47.14	1241127
2012-01-13	46.31	46.65	46.11	46.65	1579681
2012-01-17	47.12	47.31	46.98	47.11	939569
2012-01-18	47.44	48.10	47.37	48.10	1501812
2012-01-19	47.23	47.32	46.87	47.23	1935523
2012-01-20	47.24	47.44	47.02	47.42	964248
2012-01-23	47.24	47.58	47.24	47.50	722069
2012-01-24	47.23	47.42	46.89	47.12	1149841
2012-01-25	46.87	47.66	46.71	47.58	1114522
2012-01-26	47.84	48.16	47.54	48.05	1488581
2012-01-27	47.43	47.69	47.18	47.43	1487090
2012-01-30	47.41	47.64	47.30	47.63	1211301
2012-01-31	47.50	47.64	47.00	47.08	1906704
2012-02-01	47.55	47.97	47.51	47.76	1239690
2012-02-02	46.93	47.06	46.76	46.94	1794874
2012-02-03	47.36	47.57	47.16	47.41	1395065
2012-02-06	47.73	47.78	47.39	47.67	1243027
2012-02-07	46.78	47.39	46.73	47.36	2187900
2012-02-08	46.70	47.01	46.59	46.88	1856736
2012-02-09	47.47	47.72	47.26	47.63	1923783
2012-02-10	47.03	47.38	47.03	47.31	1601379
2012-02-13	47.92	48.17	47.86	48.03	1315856
2012-02-14	47.89	48.08	47.70	47.98	1752682
2012-02-15	47.42	47.48	46.92	47.02	1703123
2012-02-16	47.43	47.59	47.19	47.55	1363139
2012-02-17	47.45	47.52	47.34	47.44	1913960
2012-02-21	47.30	47.52	47.03	47.17	1396019
2012-02-22	46.65	47.11	46.63	46.79	1565833
2012-02-23	46.96	47.35	46.85	47.24	1148945
2012-02-24	47.32	47.41	47.13	47.18	1667638
2012-02-27	46.70	47.24	46.70	47.07	901482
2012-02-28	47.04	47.51	46.99	47.44	1493443
2012-02-29	47.26	47.48	46.83	46.84	1553257
2012-03-01	47.21	47.66	47.13	47.66	1580590
2012-03-02	46.88	46.96	46.63	46.76	1531820
2012-03-05	47.37	47.57	47.17	47.31	1034347
2012-03-06	46.99	47.08	46.51	46.59	1018514
2012-03-07	46.96	47.16	46.90	47.10	902538
2012-03-08	47.37	47.41	47.17	47.23	1113498
2012-03-09	47.20	47.37	47.00	47.14	1030489
2012-03-12	47.07	47.37	46.98	47.33	904393
2012-03-13	47.39	48.15	47.39	48.06	2066807
2012-03-14	47.88	47.99	47.54	47.60	1347288
2012-03-15	47.70	47.76	47.36	47.58	1433404
2012-03-16	47.87	47.94	47.62	47.76	1151093
2012-03-19	47.91	48.23	47.87	48.09	1042721
2012-03-20	47.93	48.29	47.88	48.11	749907
2012-03-21	48.04	48.24	47.87	47.99	989290
2012-03-22	47.79	48.00	47.74	47.87	914091
2012-03-23	47.56	47.78	47.33	47.70	1453370
2012-03-26	47.85	48.26	47.81	48.22	1232733
2012-03-27	48.27	48.34	48.09	48.25	1254750
2012-03-28	48.38	48.42	47.73	48.03	1182398
2012-03-29	47.25	47.55	47.07	47.53	1718460
2012-03-30	47.60	47.68	47.28	47.48	1073944
2012-04-02	47.78	48.59	47.75	48.46	1861142
2012-04-03	48.62	48.63	48.10	48.33	1112497
2012-04-04	48.06	48.12	47.55	47.91	1907381
2012-04-05	47.31	47.66	47.31	47.59	1075985
2012-04-09	47.24	47.87	47.13	47.59	1103253
2012-04-10	47.96	48.11	47.32	47.61	2821733
2012-04-11	47.42	47.78	47.41	47.54	2218841
2012-04-12	47.64	48.08	47.58	48.07	1054286
2012-04-13	47.27	47.36	47.01	47.14	1815070
2012-04-16	48.08	48.27	47.87	48.18	1363260
2012-04-17	48.28	48.63	48.03	48.55	1079874
2012-04-18	48.84	49.14	48.75	49.02	1358698
2012-04-19	49.55	49.62	49.14	49.36	2018074
2012-04-20	49.96	50.19	49.81	49.99	2011754
2012-04-23	49.70	49.94	49.34	49.89	1375204
2012-04-24	49.78	50.10	49.72	49.91	1254140
2012-04-25	48.46	48.63	48.28	48.63	3113733
2012-04-26	48.31	48.96	48.28	48.84	1503185
2012-04-27	49.09	49.25	48.81	49.17	1697818
2012-04-30	49.19	49.27	48.78	48.87	1084039
2012-05-01	49.38	49.42	49.23	49.24	840115
2012-05-02	48.96	49.42	48.86	49.34	1269965
2012-05-03	49.42	49.62	49.24	49.58	1348901
2012-05-04	49.35	49.41	48.71	48.71	1492765
2012-05-07	48.66	49.45	48.47	49.23	1311831
2012-05-08	49.29	49.32	48.68	49.23	1347251
2012-05-09	47.81	48.35	47.71	48.10	1550465
2012-05-10	48.40	48.40	48.01	48.10	752750
2012-05-11	47.99	48.61	47.99	48.23	876939
2012-05-14	48.18	48.58	48.07	48.19	1516134
2012-05-15	48.18	48.32	47.86	48.07	1493632
2012-05-16	47.92	48.10	47.82	47.96	1218019
2012-05-17	47.45	47.57	46.86	46.88	1566486
2012-05-18	47.17	47.17	46.62	46.70	1701260
2012-05-21	46.93	47.04	46.84	47.02	1186517
2012-05-22	47.04	47.25	46.79	46.97	1193324
2012-05-23	46.59	46.64	46.04	46.41	1334371
2012-05-24	46.98	47.02	46.51	46.77	1348685
2012-05-25	46.73	47.00	46.67	46.81	1434934
2012-05-29	47.31	47.31	46.80	46.94	1402919
2012-05-30	46.47	46.60	46.13	46.26	1918058
2012-05-31	46.78	46.85	46.27	46.63	2076064
2012-06-01	46.30	46.39	45.85	45.93	2245788
2012-06-04	45.82	46.14	45.77	46.03	1802172
2012-06-05	46.08	46.29	45.91	46.22	960809
2012-06-06	46.44	46.92	46.35	46.92	1452947
2012-06-07	47.44	47.44	46.80	46.80	1500533
2012-06-08	47.01	47.22	46.88	47.17	1239616
2012-06-11	47.42	47.45	46.94	46.94	839275
2012-06-12	47.52	47.90	47.18	47.90	1329130
2012-06-13	47.94	47.97	47.53	47.64	1503223
2012-06-14	47.73	48.10	47.64	47.90	1017664
2012-06-15	47.66	47.99	47.54	47.64	1723086
2012-06-18	47.67	48.14	47.61	48.04	1059131
2012-06-19	48.71	49.01	48.58	48.61	1359210
2012-06-20	48.82	48.87	48.35	48.69	1616684
2012-06-21	48.52	48.89	48.21	48.28	795436
2012-06-22	48.71	48.74	48.48	48.51	858825
2012-06-25	48.55	48.64	48.34	48.48	911840
2012-06-26	48.73	48.92	48.51	48.71	966464
2012-06-27	48.73	48.80	47.82	48.14	2845917
2012-06-28	47.37	47.68	47.12	47.57	4281235
2012-06-29	47.96	48.46	47.89	48.17	1474124
2012-07-02	48.23	49.05	48.13	49.01	1917802
2012-07-03	48.63	48.77	48.46	48.68	879379
2012-07-05	48.62	48.78	48.55	48.64	768631
2012-07-06	48.91	49.00	48.68	48.90	1352332
2012-07-09	49.02	49.28	48.84	49.25	935706
2012-07-10	48.08	48.12	47.49	47.56	2840384
2012-07-11	48.06	48.25	47.80	48.14	1183482
2012-07-12	47.13	47.27	46.71	47.01	2227031
2012-07-13	47.06	47.72	47.04	47.57	1193840
2012-07-16	47.73	48.10	47.58	47.89	1253041
2012-07-17	47.75	48.13	47.49	48.04	1097931
2012-07-18	48.10	48.70	48.07	48.67	1295821
2012-07-19	49.12	49.46	48.99	49.36	1469002
2012-07-20	49.14	49.15	48.70	48.90	1587107
2012-07-23	47.72	48.13	47.58	48.04	1694761
2012-07-24	48.21	48.24	47.21	47.36	2012213
2012-07-25	46.70	46.99	46.27	46.79	2298611
2012-07-26	47.37	47.57	47.17	47.47	1409242
2012-07-27	47.71	48.51	47.71	48.33	2853434
2012-07-30	48.44	48.87	48.37	48.67	1229659
2012-07-31	48.50	49.02	48.49	48.63	1697484
2012-08-01	49.03	49.22	48.78	48.87	1453473
2012-08-02	49.08	49.17	48.53	48.93	1470744
2012-08-03	49.17	49.58	49.17	49.35	1270504
2012-08-06	49.39	50.11	49.36	49.93	2279173
2012-08-07	49.84	50.11	49.57	49.86	1752275
2012-08-08	49.88	49.95	49.55	49.88	1439864
2012-08-09	49.27	49.55	49.24	49.36	1422041
2012-08-10	48.83	49.55	48.83	49.52	981108
2012-08-13	49.19	49.35	48.90	49.21	912670
2012-08-14	49.19	49.39	49.10	49.34	781946
2012-08-15	49.42	49.51	49.27	49.44	846782
2012-08-16	49.25	49.45	49.10	49.35	823528
2012-08-17	48.96	49.00	48.61	48.98	916428
2012-08-20	48.74	49.00	48.74	48.88	664069
2012-08-21	48.87	49.15	48.65	48.70	772376
2012-08-22	48.26	48.54	48.23	48.48	1341286
2012-08-23	48.87	48.88	48.61	48.73	1104356
2012-08-24	48.88	49.12	48.86	49.09	1421433
2012-08-27	49.16	49.30	49.00	49.15	929068
2012-08-28	48.47	48.72	48.38	48.49	1391715
2012-08-29	48.44	48.50	48.32	48.32	786424
2012-08-30	48.58	48.60	48.10	48.15	876209
2012-08-31	48.40	48.44	47.85	48.09	1251184
2012-09-04	47.67	47.79	47.52	47.73	1416275
2012-09-05	48.03	48.08	47.82	47.89	817063
2012-09-06	48.16	48.62	48.14	48.48	1382215
2012-09-07	47.75	47.85	47.64	47.72	2101648
2012-09-10	47.61	48.09	47.57	47.88	1046540
2012-09-11	48.36	48.53	48.28	48.48	1043603
2012-09-12	48.50	48.63	48.34	48.56	844077
2012-09-13	48.92	49.55	48.80	49.37	1157028
2012-09-14	48.61	48.83	48.47	48.52	1275290
2012-09-17	49.25	49.39	49.10	49.24	1062560
2012-09-18	49.49	49.82	49.38	49.80	1596430
2012-09-19	49.43	49.58	49.34	49.39	1619075
2012-09-20	49.06	49.34	48.86	49.24	1189614
2012-09-21	49.40	49.54	49.32	49.42	874515
2012-09-24	49.44	49.61	49.39	49.59	822629
2012-09-25	49.91	50.21	49.69	49.74	993040
2012-09-26	49.62	49.62	49.18	49.21	1186672
2012-09-27	49.46	49.56	49.04	49.44	773491
2012-09-28	48.98	49.04	48.64	48.88	1168862
2012-10-01	49.34	49.52	48.87	49.05	920486
2012-10-02	49.52	49.67	49.34	49.56	907123
2012-10-03	49.38	49.65	49.26	49.59	1292207
2012-10-04	49.96	50.19	49.80	50.16	1117751
2012-10-05	50.25	50.42	49.91	50.09	1197959
2012-10-08	49.32	49.67	49.30	49.62	932441
2012-10-09	49.03	49.60	48.80	48.82	1321396
2012-10-10	48.82	48.82	48.52	48.66	896595
2012-10-11	48.56	48.67	48.34	48.34	1051742
2012-10-12	48.45	48.72	48.41	48.45	886120
2012-10-15	48.75	49.06	48.72	48.88	1421439
2012-10-16	49.17	49.36	49.03	49.33	1147456
2012-10-17	48.85	49.06	48.75	48.78	1562659
2012-10-18	48.40	48.62	48.29	48.35	2226901
2012-10-19	48.29	48.34	47.84	47.92	1470625
2012-10-22	47.97	48.06	47.73	47.90	1127264
2012-10-23	47.58	47.59	47.21	47.36	1071786
2012-10-24	47.94	47.94	47.66	47.79	1972263
2012-10-25	48.21	48.21	47.80	47.99	1455296
2012-10-26	48.09	48.25	47.84	47.94	1093329
2012-10-31	47.81	47.87	47.17	47.47	1620612
2012-11-01	47.60	47.62	47.27	47.42	2472128
2012-11-02	45.97	46.43	45.84	46.18	4754104
2012-11-05	46.93	46.95	46.67	46.79	1422939
2012-11-06	47.21	47.47	47.14	47.26	1306723
2012-11-07	47.31	47.31	46.60	46.87	1569114
2012-11-08	46.38	46.61	46.16	46.16	1368092
2012-11-09	45.76	46.26	45.76	46.04	1342221
2012-11-12	45.79	45.87	44.93	45.49	2114191
2012-11-13	45.26	45.56	45.20	45.26	2117381
2012-11-14	44.82	44.84	44.19	44.29	1548473
2012-11-15	44.53	44.59	44.19	44.31	1809718
2012-11-16	44.29	44.52	44.06	44.38	1219865
2012-11-19	44.60	45.00	44.60	44.81	1799576
2012-11-20	44.58	44.92	44.56	44.84	1135731
2012-11-21	44.81	45.11	44.81	44.99	1149556
2012-11-23	45.44	45.65	45.36	45.64	671715
2012-11-26	45.32	45.34	44.99	45.17	1544687
2012-11-27	45.29	45.37	45.14	45.17	1111922
2012-11-28	45.04	45.45	44.88	45.44	2269913
2012-11-29	45.59	45.97	45.59	45.88	1461854
2012-11-30	45.49	45.57	45.29	45.47	1712323
2012-12-03	45.46	45.92	45.45	45.77	1427534
2012-12-04	46.19	46.19	45.99	46.09	1515310
2012-12-05	45.75	46.13	45.72	46.01	1077748
2012-12-06	46.04	46.08	45.72	45.94	1000724
2012-12-07	45.76	45.84	45.55	45.79	958739
2012-12-10	46.18	46.56	46.09	46.48	2310022
2012-12-11	46.66	46.99	46.60	46.90	3743481
2012-12-12	47.00	47.08	46.63	46.74	4482575
2012-12-13	46.50	46.67	46.21	46.45	1957916
2012-12-14	46.53	46.73	46.45	46.64	2463711
2012-12-17	46.47	46.83	46.45	46.64	1804314
2012-12-18	46.69	47.00	46.59	46.65	1618956
2012-12-19	46.78	46.86	46.31	46.32	2072367
2012-12-20	46.56	46.59	46.41	46.51	2221546
2012-12-21	46.24	46.28	46.04	46.14	1664949
2012-12-24	46.08	46.20	45.93	46.14	552652
2012-12-26	46.16	46.18	45.84	45.95	876838
2012-12-27	46.28	46.28	45.70	45.96	1445084
2012-12-28	45.97	46.09	45.68	45.70	1289762
2012-12-31	45.68	46.02	45.54	45.95	1031432
2013-01-02	46.79	46.90	46.41	46.65	1760707
2013-01-03	46.43	46.61	46.36	46.49	1035183
2013-01-04	46.51	46.88	46.49	46.79	1183219
2013-01-07	46.74	46.83	46.65	46.80	1146129
2013-01-08	46.75	46.85	46.62	46.80	958468
2013-01-09	46.66	46.89	46.59	46.81	1005187
2013-01-10	46.94	47.13	46.51	47.03	773875
2013-01-11	46.99	47.14	46.82	47.08	1114583
2013-01-14	46.53	46.82	46.51	46.79	1538586
2013-01-15	46.28	46.51	46.26	46.45	1398007
2013-01-16	46.27	46.47	46.27	46.44	1494009
2013-01-17	46.43	46.67	46.32	46.53	979459
2013-01-18	46.55	46.60	46.25	46.45	1054126
2013-01-22	47.37	47.41	46.98	47.31	2919009
2013-01-23	47.48	47.54	47.24	47.39	1380840
2013-01-24	47.44	47.57	47.35	47.39	1757626
2013-01-25	47.55	47.57	47.14	47.33	1386107
2013-01-28	47.06	47.26	47.04	47.11	1150839
2013-01-29	47.68	48.27	47.62	48.17	1916579
2013-01-30	48.28	48.47	48.16	48.21	2013864
2013-01-31	48.25	48.59	48.19	48.22	1660952
2013-02-01	48.43	48.54	48.24	48.29	1687457
2013-02-04	47.99	48.22	47.82	48.11	1367643
2013-02-05	48.23	48.31	47.67	47.67	1969142
2013-02-06	47.64	48.15	47.50	48.01	2735595
2013-02-07	47.74	48.04	47.61	47.87	1301116
2013-02-08	48.07	48.30	48.05	48.08	1160204
2013-02-11	48.18	48.27	48.07	48.10	1186114
2013-02-12	48.11	48.28	48.10	48.10	1021460
2013-02-13	48.24	48.38	48.07	48.16	1392619
2013-02-14	47.99	48.32	47.95	48.27	1460101
2013-02-15	48.22	48.49	48.19	48.23	1983382
2013-02-19	48.36	48.63	48.31	48.61	1454204
2013-02-20	47.99	48.20	47.86	47.91	1587981
2013-02-21	47.39	47.52	47.17	47.33	1434188
2013-02-22	47.54	47.75	47.43	47.72	1478701
2013-02-25	47.04	47.43	46.78	46.78	2123841
2013-02-26	46.94	47.08	46.66	46.71	1312285
2013-02-27	46.55	46.98	46.49	46.80	1923751
2013-02-28	46.59	46.87	46.52	46.55	1852625
2013-03-01	46.26	46.79	46.18	46.75	1710406
2013-03-04	46.37	46.95	46.32	46.84	1768632
2013-03-05	47.17	47.29	47.08	47.16	1564866
2013-03-06	47.05	47.24	46.85	47.21	2462204
2013-03-07	47.31	47.44	47.21	47.39	1382119
2013-03-08	47.08	48.05	46.82	47.13	1371755
2013-03-11	47.04	47.21	47.01	47.20	869296
2013-03-12	47.07	47.37	47.07	47.20	1213984
2013-03-13	47.08	47.22	46.90	47.17	1078377
2013-03-14	47.47	47.81	47.38	47.80	1572478
2013-03-15	47.84	47.98	47.64	47.89	1275733
2013-03-18	47.75	47.91	47.57	47.70	1321082
2013-03-19	48.15	48.49	48.00	48.37	1778160
2013-03-20	48.65	48.72	48.42	48.52	1653691
2013-03-21	48.48	48.84	48.45	48.65	1558165
2013-03-22	49.09	49.35	49.03	49.09	1497276
2013-03-25	48.89	49.18	48.75	48.99	1188399
2013-03-26	48.40	48.64	48.31	48.63	1923850
2013-03-27	48.48	49.08	48.41	49.03	1883303
2013-03-28	49.35	49.76	49.28	49.59	1652988
2013-04-01	49.26	49.64	49.19	49.57	947597
2013-04-02	49.61	49.79	49.56	49.65	1392035
2013-04-03	49.78	49.85	49.58	49.65	1008890
2013-04-04	49.45	49.74	49.44	49.66	1311678
2013-04-05	49.27	49.52	49.03	49.46	1165471
2013-04-08	49.47	49.78	49.33	49.76	1437169
2013-04-09	49.95	50.13	49.70	50.02	2189443
2013-04-10	49.96	50.52	49.94	50.48	1953894
2013-04-11	50.67	51.32	50.63	51.29	3260995
2013-04-12	51.23	51.27	50.90	51.24	2476447
2013-04-15	51.83	53.03	51.75	52.04	4311889
2013-04-16	52.14	52.21	51.75	52.20	1750996
2013-04-17	51.74	53.33	51.65	53.22	5088020
2013-04-18	53.81	53.86	52.98	53.27	4407763
2013-04-19	53.22	53.47	53.04	53.32	2191715
2013-04-22	53.32	53.70	53.13	53.54	1909967
2013-04-23	54.09	54.41	53.92	54.04	2688223
2013-04-24	54.41	54.52	53.87	54.28	2857526
2013-04-25	54.91	55.29	54.44	54.76	3010071
2013-04-26	54.82	55.16	54.77	55.14	1377477
2013-04-29	55.20	55.54	55.10	55.41	1286366
2013-04-30	54.43	54.73	54.23	54.59	2553860
2013-05-01	54.52	54.80	54.36	54.44	1421543
2013-05-02	54.25	54.56	54.20	54.37	1212314
2013-05-03	54.21	54.42	54.15	54.17	1289664
2013-05-06	54.17	54.21	53.86	53.93	787329
2013-05-07	54.05	54.28	53.90	54.17	1071521
2013-05-08	53.65	53.98	53.51	53.70	1227139
2013-05-09	53.55	53.98	53.48	53.60	1166168
2013-05-10	54.04	54.70	53.81	54.57	2076096
2013-05-13	54.57	54.71	54.48	54.62	1414113
2013-05-14	54.51	54.75	54.45	54.67	1282335
2013-05-15	55.09	55.53	55.06	55.46	1384524
2013-05-16	55.59	55.66	55.03	55.09	1576592
2013-05-17	54.92	55.28	54.77	55.20	1240222
2013-05-20	55.17	55.46	55.06	55.19	903293
2013-05-21	54.98	55.83	54.98	55.66	1535834
2013-05-22	55.83	56.50	55.83	55.96	1610880
2013-05-23	55.58	55.88	55.29	55.74	920432
2013-05-24	55.41	56.10	55.37	56.00	821383
2013-05-28	57.04	57.09	56.55	56.65	1300595
2013-05-29	55.43	55.70	54.79	54.98	3005845
2013-05-30	54.98	55.56	54.84	55.41	1204837
2013-05-31	54.91	55.29	54.73	54.73	1349684
2013-06-03	55.13	55.41	54.73	54.94	1951471
2013-06-04	54.83	54.99	54.34	54.54	3704484
2013-06-05	54.51	54.51	53.44	53.49	4751909
2013-06-06	54.27	54.28	53.47	54.10	2874430
2013-06-07	53.92	54.83	53.88	54.66	1337184
2013-06-10	54.97	55.05	54.64	54.84	1191301
2013-06-11	54.71	54.97	54.55	54.77	2086830
2013-06-12	55.96	56.00	55.22	55.40	2187605
2013-06-13	55.63	55.90	55.53	55.88	1940664
2013-06-14	55.28	55.83	55.26	55.49	948907
2013-06-17	56.28	56.51	55.49	55.75	1298007
2013-06-18	55.36	55.57	55.18	55.47	865438
2013-06-19	55.32	55.49	54.40	54.42	1224403
2013-06-20	53.24	53.46	52.26	52.35	2085198
2013-06-21	52.55	52.60	51.53	51.94	1743658
2013-06-24	51.43	52.28	51.06	51.86	1590870
2013-06-25	51.91	52.13	51.54	51.97	1352214
2013-06-26	52.57	52.89	52.42	52.63	832246
2013-06-27	53.05	53.36	52.81	52.96	1162969
2013-06-28	52.92	53.22	52.68	52.82	947772
2013-07-01	53.47	53.62	53.06	53.11	797392
2013-07-02	53.22	53.64	53.07	53.23	919639
2013-07-03	53.32	53.56	53.14	53.50	744127
2013-07-05	54.28	54.34	53.76	54.13	1130876
2013-07-08	54.54	54.85	54.30	54.58	1272803
2013-07-09	54.76	54.77	54.34	54.59	957669
2013-07-10	54.98	55.56	54.95	55.28	1060572
2013-07-11	55.68	55.99	55.47	55.93	965918
2013-07-12	55.70	56.01	55.61	55.99	760356
2013-07-15	55.84	55.86	55.43	55.63	1124632
2013-07-16	54.94	55.18	54.43	54.83	1441494
2013-07-17	55.52	55.53	54.90	55.13	1074733
2013-07-18	55.71	55.73	55.30	55.45	1072186
2013-07-19	54.83	55.26	54.72	55.13	931134
2013-07-22	54.78	55.16	54.69	54.75	1599214
2013-07-23	54.43	54.64	54.25	54.40	1399262
2013-07-24	54.55	54.69	53.88	54.61	1528661
2013-07-25	54.73	55.06	54.54	54.81	1180935
2013-07-26	54.07	54.53	53.76	54.44	1022961
2013-07-29	54.23	54.42	54.05	54.06	1393781
2013-07-30	54.36	54.41	53.65	53.71	1136664
2013-07-31	54.07	54.41	53.60	53.87	1571505
2013-08-01	54.61	54.92	54.48	54.73	2137031
2013-08-02	55.11	55.46	54.90	55.20	1625016
2013-08-05	55.34	55.39	54.95	55.08	1447047
2013-08-06	55.08	55.14	54.60	54.84	1779825
2013-08-07	54.57	54.98	54.51	54.55	1170074
2013-08-08	55.04	55.04	54.27	54.61	1202407
2013-08-09	54.55	54.74	54.38	54.45	741679
2013-08-12	54.54	54.65	54.21	54.23	931354
2013-08-13	54.59	55.00	54.36	54.98	1584321
2013-08-14	55.34	55.39	54.80	54.89	1676167
2013-08-15	54.28	54.59	54.02	54.47	1871089
2013-08-16	54.79	54.80	54.41	54.58	1559819
2013-08-19	54.47	54.62	54.23	54.24	1059072
2013-08-20	54.82	55.03	54.72	54.81	2141617
2013-08-21	55.15	55.18	54.63	54.82	1409502
2013-08-22	54.83	55.08	54.69	55.02	981374
2013-08-23	55.04	55.18	54.89	55.17	843463
2013-08-26	55.12	55.22	54.94	55.14	904995
2013-08-27	54.84	55.26	54.61	54.72	1308563
2013-08-28	54.54	54.80	54.51	54.59	862867
2013-08-29	54.57	55.02	54.51	54.54	992560
2013-08-30	54.35	54.35	53.65	53.80	1349701
2013-09-03	55.11	55.12	54.55	54.73	1229404
2013-09-04	54.62	55.15	54.61	54.93	1139854
2013-09-05	54.32	54.56	54.29	54.37	1121144
2013-09-06	54.69	54.81	54.21	54.62	1055715
2013-09-09	54.51	54.65	52.94	53.34	3996478
2013-09-10	53.03	53.54	52.81	53.30	3086532
2013-09-11	53.68	54.28	53.68	54.24	1833634
2013-09-12	54.39	54.45	53.88	54.15	1215045
2013-09-13	54.24	54.42	54.12	54.35	850236
2013-09-16	54.83	54.83	54.04	54.23	1754878
2013-09-17	54.32	54.47	53.88	54.05	1425949
2013-09-18	53.90	54.34	53.42	54.20	1566478
2013-09-19	54.07	54.10	53.10	53.14	2039818
2013-09-20	53.69	53.77	53.34	53.42	1492390
2013-09-23	53.80	54.06	53.69	54.04	1556441
2013-09-24	54.05	54.32	53.91	54.09	914067
2013-09-25	54.32	54.34	53.91	53.99	854078
2013-09-26	54.08	54.27	53.69	53.84	1769226
2013-09-27	53.39	53.68	53.27	53.36	1366012
2013-09-30	53.31	53.36	52.96	53.04	1315797
2013-10-01	53.23	53.49	53.09	53.45	1796247
2013-10-02	52.89	53.19	52.83	53.09	1435649
2013-10-03	53.72	53.86	53.56	53.74	1749814
2013-10-04	52.98	53.18	52.85	52.97	1687535
2013-10-07	52.94	53.45	52.94	52.99	1821970
2013-10-08	52.79	52.92	52.35	52.37	1096842
2013-10-09	52.30	52.41	52.07	52.13	1235843
2013-10-10	51.81	52.62	51.81	52.53	2326302
2013-10-11	52.48	52.72	52.35	52.65	866700
2013-10-14	52.68	53.23	52.66	53.23	925676
2013-10-15	53.14	53.18	52.93	52.95	946921
2013-10-16	53.02	53.19	52.82	53.16	1013837
2013-10-17	53.70	54.03	53.67	54.03	1078990
2013-10-18	54.08	54.22	53.81	53.95	891301
2013-10-21	53.83	54.16	53.73	53.96	906683
2013-10-22	54.54	54.96	54.46	54.71	1913739
2013-10-23	53.52	53.92	53.50	53.66	3136420
2013-10-24	54.64	54.85	54.47	54.70	1624202
2013-10-25	55.03	55.37	54.75	55.02	2011281
2013-10-28	55.24	55.66	55.24	55.58	1181914
2013-10-29	55.47	55.73	55.41	55.63	992723
2013-10-30	55.82	55.98	55.38	55.56	1026284
2013-10-31	55.89	55.92	55.49	55.64	1317896
2013-11-01	55.52	56.26	55.43	56.23	4743885
2013-11-04	56.21	56.43	55.85	56.41	2166321
2013-11-05	56.27	56.85	56.18	56.75	1482170
2013-11-06	56.36	56.47	56.08	56.38	1681671
2013-11-07	56.11	56.14	55.66	55.73	1590494
2013-11-08	55.73	56.20	55.71	56.20	1224043
2013-11-11	56.01	56.20	55.85	56.06	1479520
2013-11-12	54.98	55.34	54.95	55.16	1955499
2013-11-13	54.50	54.91	54.46	54.91	1397877
2013-11-14	54.90	55.20	54.84	55.11	1278120
2013-11-15	54.99	55.13	54.85	55.06	1253905
2013-11-18	55.45	55.45	54.94	54.98	945918
2013-11-19	55.41	55.72	55.33	55.61	1484410
2013-11-20	56.03	56.21	55.55	55.67	1292334
2013-11-21	55.99	56.26	55.88	56.26	2241656
2013-11-22	56.25	56.41	56.10	56.41	1232601
2013-11-25	56.09	56.72	55.65	55.84	2432866
2013-11-26	55.34	55.56	55.17	55.38	4878084
2013-11-27	55.75	55.85	55.35	55.44	1350092
2013-11-29	55.77	56.12	55.73	55.94	1065410
2013-12-02	56.04	56.19	55.93	56.02	901023
2013-12-03	55.78	55.91	55.36	55.50	865566
2013-12-04	55.00	55.24	54.87	55.09	1603758
2013-12-05	55.13	55.24	54.99	55.20	1381052
2013-12-06	55.54	55.68	55.38	55.66	851002
2013-12-09	55.38	55.57	55.27	55.51	1081237
2013-12-10	55.09	55.22	54.89	54.99	1097893
2013-12-11	55.04	55.13	54.34	54.37	1228565
2013-12-12	54.36	54.44	54.07	54.22	1239104
2013-12-13	54.06	54.32	54.00	54.30	1615985
2013-12-16	54.77	55.04	54.57	54.85	1302188
2013-12-17	53.99	54.16	53.79	53.97	1612197
2013-12-18	53.54	54.33	53.39	54.27	3103739
2013-12-19	54.23	54.58	54.08	54.52	1864530
2013-12-20	54.39	54.72	54.27	54.32	1832304
2013-12-23	54.87	54.93	54.45	54.53	1196969
2013-12-24	54.95	55.06	54.88	54.95	779507
2013-12-26	54.97	55.42	54.95	55.35	718827
2013-12-27	56.23	56.25	55.73	56.03	954490
2013-12-30	56.03	56.28	55.82	56.15	686829
2013-12-31	56.12	56.44	55.91	56.44	747234
2014-01-02	55.91	55.92	55.54	55.81	1121581
2014-01-03	55.72	56.01	55.65	55.82	826757
2014-01-06	56.11	56.31	55.93	56.03	1043861
2014-01-07	56.13	56.29	55.96	56.10	868782
2014-01-08	55.90	56.01	55.67	55.74	1118995
2014-01-09	56.31	56.33	55.61	55.86	1570960
2014-01-10	55.80	56.11	55.57	55.76	2200110
2014-01-13	55.14	55.38	54.80	54.83	2910570
2014-01-14	55.17	55.61	55.00	55.57	1255060
2014-01-15	56.03	56.49	55.92	56.42	2209067
2014-01-16	56.51	56.75	56.35	56.75	999306
2014-01-17	57.12	57.29	57.04	57.19	1507552
2014-01-21	58.18	58.22	57.73	58.09	1869884
2014-01-22	58.14	58.14	57.71	57.87	1570544
2014-01-23	57.83	58.04	57.56	58.04	1721474
2014-01-24	57.11	57.16	56.37	56.38	1655140
2014-01-27	56.43	56.60	56.11	56.14	1439109
2014-01-28	56.33	56.57	55.96	56.30	1022773
2014-01-29	55.13	55.34	54.82	55.01	1903497
2014-01-30	54.64	55.17	54.47	54.93	1648669
2014-01-31	54.04	54.74	53.96	54.48	1721486
2014-02-03	54.81	54.87	53.86	53.91	2132000
2014-02-04	54.00	54.06	53.54	53.81	1466144
2014-02-05	54.48	54.72	54.03	54.64	2433930
2014-02-06	54.76	55.32	54.73	55.29	1505056
2014-02-07	55.65	55.93	55.46	55.86	2464338
2014-02-10	55.53	56.03	55.52	56.03	1532358
2014-02-11	56.56	57.34	56.56	57.26	1568472
2014-02-12	57.73	58.04	57.70	57.94	1083125
2014-02-13	57.69	58.27	57.67	58.21	948456
2014-02-14	58.65	59.10	58.54	59.08	1156515
2014-02-18	59.47	59.97	59.46	59.90	1966947
2014-02-19	58.88	59.57	58.82	58.89	1619160
2014-02-20	59.25	59.56	58.99	59.43	1928634
2014-02-21	59.44	59.50	58.83	58.87	1201109
2014-02-24	58.67	59.35	58.66	58.94	1144097
2014-02-25	58.69	59.33	58.63	58.88	1602222
2014-02-26	59.32	59.55	59.25	59.43	1533796
2014-02-27	59.35	59.62	59.23	59.34	3772920
2014-02-28	59.20	59.39	58.81	59.14	1815673
2014-03-03	58.66	58.99	58.59	58.99	1486098
2014-03-04	59.52	59.83	59.43	59.65	1443462
2014-03-05	59.57	59.83	59.47	59.65	1085971
2014-03-06	59.52	59.55	58.99	59.04	1390308
2014-03-07	58.76	58.84	58.27	58.70	1392825
2014-03-10	58.63	59.05	58.53	59.03	1214732
2014-03-11	58.88	59.14	58.66	58.83	1180455
2014-03-12	57.98	58.39	57.96	58.12	1316750
2014-03-13	58.30	58.31	57.41	57.47	1674341
2014-03-14	57.55	57.67	57.26	57.33	1031420
2014-03-17	57.41	57.93	57.41	57.67	950183
2014-03-18	57.69	58.14	57.69	57.88	816755
2014-03-19	57.99	58.53	57.55	57.84	979326
2014-03-20	56.80	57.16	56.76	57.11	1495603
2014-03-21	56.78	57.04	56.08	56.10	1854642
2014-03-24	56.46	56.47	55.60	56.02	1273413
2014-03-25	56.69	57.17	56.57	56.97	1538547
2014-03-26	57.03	57.22	56.62	56.65	1270775
2014-03-27	56.87	57.11	56.59	57.00	1563180
2014-03-28	57.20	57.58	56.80	56.98	992600
2014-03-31	56.59	56.63	56.12	56.48	1653566
2014-04-01	55.86	56.42	55.77	56.35	1665950
2014-04-02	55.95	56.11	55.84	56.03	1982031
2014-04-03	55.78	55.85	55.43	55.73	1426230
2014-04-04	55.75	55.81	55.08	55.12	1802257
2014-04-07	54.97	55.00	54.33	54.50	2309394
2014-04-08	55.19	55.39	55.00	55.17	2111428
2014-04-09	56.06	56.47	55.82	56.47	1604028
2014-04-10	56.45	56.59	55.47	55.55	1486115
2014-04-11	54.69	55.24	54.65	54.72	2100057
2014-04-14	54.74	54.91	54.45	54.80	1418990
2014-04-15	55.13	55.36	54.65	55.31	1184705
2014-04-16	55.65	55.85	55.44	55.84	1645648
2014-04-17	55.33	55.76	55.27	55.51	1420411
2014-04-21	55.69	56.22	55.58	56.15	1047688
2014-04-22	58.69	58.82	58.36	58.46	3407425
2014-04-23	58.67	58.69	58.10	58.29	1442278
2014-04-24	58.84	58.87	58.35	58.68	1603466
2014-04-25	58.90	59.00	58.49	58.95	1345269
2014-04-28	59.23	59.33	58.45	59.21	2065061
2014-04-29	58.86	59.71	58.85	59.61	2592386
2014-04-30	58.62	58.78	57.79	58.53	2499340
2014-05-01	58.49	58.76	58.37	58.57	1102714
2014-05-02	58.16	58.41	57.94	58.28	1126711
2014-05-05	58.00	58.46	57.69	58.45	1254158
2014-05-06	58.52	58.81	58.44	58.59	1993576
2014-05-07	58.49	58.71	58.27	58.62	1676273
2014-05-08	57.95	58.20	57.84	58.04	1935942
2014-05-09	57.81	58.16	57.58	58.13	1725168
2014-05-12	57.96	58.31	57.86	58.29	3330631
2014-05-13	58.05	58.70	58.04	58.69	5032462
2014-05-14	57.88	58.47	57.59	58.34	3682016
2014-05-15	58.32	58.73	58.26	58.66	2639322
2014-05-16	58.50	58.78	58.45	58.60	1520362
2014-05-19	57.93	58.16	57.78	57.97	1807998
2014-05-20	57.94	58.07	57.72	57.84	1171693
2014-05-21	58.24	58.67	58.16	58.48	979624
2014-05-22	58.41	58.53	58.27	58.30	819920
2014-05-23	58.14	58.21	57.91	57.97	950405
2014-05-27	58.44	58.45	57.99	58.10	1898657
2014-05-28	57.19	57.54	56.85	56.85	1449356
2014-05-29	57.43	57.66	57.31	57.49	1120593
2014-05-30	57.09	57.30	56.98	57.02	1125500
2014-06-02	56.59	56.79	56.55	56.73	1022487
2014-06-03	56.39	56.45	56.17	56.26	1676879
2014-06-04	56.28	56.36	56.05	56.12	1525377
2014-06-05	56.59	56.59	56.32	56.35	1359233
2014-06-06	56.58	56.87	56.41	56.77	1125340
2014-06-09	56.93	57.06	56.77	56.94	962753
2014-06-10	56.96	57.11	56.88	57.09	810416
2014-06-11	57.41	57.60	57.32	57.40	1457127
2014-06-12	57.81	57.87	57.40	57.51	939294
2014-06-13	57.50	57.88	57.41	57.61	961132
2014-06-16	57.65	57.80	57.44	57.50	1409028
2014-06-17	56.95	57.29	56.91	57.14	1008526
2014-06-18	56.85	57.12	56.77	57.03	1048005
2014-06-19	57.55	57.72	57.49	57.54	804409
2014-06-20	57.81	57.84	57.50	57.66	1036003
2014-06-23	56.82	56.99	56.77	56.95	1294780
2014-06-24	56.76	57.02	56.69	56.79	1359882
2014-06-25	56.44	56.63	56.21	56.47	1561816
2014-06-26	56.49	56.78	56.22	56.74	926339
2014-06-27	57.00	57.05	56.79	56.85	748643
2014-06-30	56.69	56.93	56.40	56.54	1134485
2014-07-01	57.44	57.58	57.13	57.29	2221667
2014-07-02	57.25	57.55	57.19	57.40	1011609
2014-07-03	57.89	57.91	57.56	57.63	709416
2014-07-07	57.42	57.62	57.14	57.20	1166152
2014-07-08	56.76	56.81	56.32	56.41	1079191
2014-07-09	56.58	57.10	56.50	56.95	1064012
2014-07-10	56.98	57.60	56.92	57.51	1605813
2014-07-11	56.73	57.06	56.56	56.78	1425136
2014-07-14	56.65	56.73	56.47	56.64	1298355
2014-07-15	56.50	56.66	56.17	56.37	1304222
2014-07-16	56.30	56.61	56.05	56.36	2084172
2014-07-17	56.18	56.58	56.05	56.11	1695818
2014-07-18	56.43	56.89	56.28	56.79	1263191
2014-07-21	56.27	56.54	56.23	56.44	1308985
2014-07-22	56.58	56.65	56.25	56.26	1271898
2014-07-23	53.15	53.83	52.87	52.90	8601539
2014-07-24	52.92	53.07	52.54	52.94	6099287
2014-07-25	51.70	51.78	50.99	51.38	6852035
2014-07-28	51.45	51.46	50.83	50.95	4409825
2014-07-29	51.23	51.36	50.75	50.77	3440199
2014-07-30	51.08	51.31	50.95	51.24	2521355
2014-07-31	51.67	51.67	51.11	51.13	3720666
2014-08-01	50.30	50.84	50.22	50.77	3478288
2014-08-04	51.43	51.45	50.91	51.30	2556460
2014-08-05	51.62	51.78	51.29	51.46	2997161
2014-08-06	50.36	50.59	50.18	50.44	2610378
2014-08-07	49.77	49.81	48.86	49.00	3908640
2014-08-08	48.83	49.34	48.64	49.24	3052559
2014-08-11	49.05	49.26	48.91	49.25	2290369
2014-08-12	49.07	49.32	49.01	49.27	2166007
2014-08-13	49.23	49.39	49.10	49.24	1922376
2014-08-14	49.28	49.73	49.25	49.71	2388867
2014-08-15	49.95	50.00	49.27	49.55	1530020
2014-08-18	50.00	50.19	49.93	50.17	1230388
2014-08-19	49.75	50.12	49.65	50.06	2371942
2014-08-20	50.19	50.56	50.00	50.54	3383639
2014-08-21	50.59	50.64	50.37	50.43	2582716
2014-08-22	50.20	50.50	50.12	50.40	1730279
2014-08-25	50.82	51.01	50.58	50.88	1632520
2014-08-26	50.88	51.17	50.85	51.02	1915059
2014-08-27	51.40	51.61	51.33	51.45	1770992
2014-08-28	51.73	51.78	51.49	51.66	1730762
2014-08-29	52.04	52.05	51.68	51.91	1531656
2014-09-02	51.09	51.12	50.86	51.05	1911630
2014-09-03	51.52	51.56	51.27	51.40	1398631
2014-09-04	51.18	51.19	50.83	50.94	1821209
2014-09-05	50.32	50.66	50.19	50.66	2453291
2014-09-08	48.93	49.47	48.91	49.45	5093569
2014-09-09	49.19	49.52	49.00	49.32	2467762
2014-09-10	49.58	50.12	49.43	49.98	2305995
2014-09-11	49.37	49.61	49.10	49.61	2728341
2014-09-12	49.83	49.83	49.58	49.75	1895979
2014-09-15	49.46	49.83	49.40	49.66	2158734
2014-09-16	49.47	50.04	49.44	50.00	1703683
2014-09-17	49.96	50.08	49.71	49.79	3214534
2014-09-18	50.07	50.16	49.84	49.99	3246655
2014-09-19	50.32	50.41	50.08	50.09	5072376
2014-09-22	50.21	50.34	49.81	50.02	5021129
2014-09-23	49.34	49.61	49.27	49.30	4915079
2014-09-24	49.28	49.73	49.25	49.72	6274372
2014-09-25	49.64	49.66	49.27	49.35	3262897
2014-09-26	49.47	49.50	49.20	49.25	3083909
2014-09-29	48.71	49.05	48.66	48.93	4506306
2014-09-30	48.68	48.81	48.60	48.60	5233779
2014-10-01	48.65	48.72	48.47	48.52	4731339
2014-10-02	48.53	48.55	47.89	48.24	5264677
2014-10-03	47.96	48.53	47.96	48.35	4547210
2014-10-06	48.65	48.86	48.38	48.48	3913360
2014-10-07	48.12	48.17	47.78	47.84	3281120
2014-10-08	47.66	48.38	47.61	48.38	6913571
2014-10-09	47.97	48.19	47.34	47.37	5024592
2014-10-10	47.04	47.18	46.62	46.64	5180249
2014-10-13	46.87	47.04	46.31	46.33	2656569
2014-10-14	46.37	46.63	46.07	46.18	2889157
2014-10-15	45.59	45.69	44.72	45.59	4957720
2014-10-16	44.37	45.63	44.30	45.33	4901088
2014-10-17	46.09	46.36	46.00	46.16	2986281
2014-10-20	45.91	46.18	45.77	46.10	2611486
2014-10-21	45.55	46.24	45.49	46.12	6413863
2014-10-22	47.15	47.61	46.90	46.95	5815006
2014-10-23	47.67	48.19	47.52	47.95	3670590
2014-10-24	48.25	48.41	48.16	48.41	4427673
2014-10-27	48.26	48.32	47.78	47.96	3080961
2014-10-28	47.76	47.79	47.48	47.68	2381582
2014-10-29	47.73	47.90	47.51	47.66	1971220
2014-10-30	47.35	47.82	47.32	47.72	2378339
2014-10-31	47.88	48.11	47.74	48.09	2274419
2014-11-03	48.09	48.21	47.80	48.09	1810168
2014-11-04	48.21	48.26	48.00	48.16	2077814
2014-11-05	48.03	48.07	47.66	47.72	2315684
2014-11-06	47.69	47.78	47.24	47.31	2087658
2014-11-07	47.47	47.57	47.27	47.48	2651660
2014-11-10	47.81	47.91	47.66	47.74	1315936
2014-11-11	48.23	48.59	48.07	48.59	2647329
2014-11-12	48.31	48.43	48.00	48.23	1804158
2014-11-13	48.26	48.51	48.25	48.50	614065
2014-11-14	48.28	48.43	48.23	48.35	1658707
2014-11-17	48.34	48.66	48.32	48.50	2029135
2014-11-18	48.65	48.93	48.61	48.92	2247103
2014-11-19	48.86	49.11	48.59	48.89	2058544
2014-11-20	49.06	49.21	48.90	49.03	1842973
2014-11-21	48.99	49.29	48.90	49.05	1905572
2014-11-24	49.04	49.05	48.73	48.91	1661913
2014-11-25	48.75	49.14	48.70	48.92	1775197
2014-11-26	49.10	49.23	48.94	49.18	1310714
2014-11-28	49.19	49.40	49.07	49.10	902218
2014-12-01	49.62	49.77	49.46	49.60	2214805
2014-12-02	49.65	49.88	49.55	49.83	1516663
2014-12-03	49.41	49.56	49.24	49.38	1525729
2014-12-04	48.77	48.95	48.44	48.51	1922038
2014-12-05	48.53	48.74	48.35	48.67	1559647
2014-12-08	48.47	48.56	48.11	48.16	1796891
2014-12-09	47.44	47.49	46.41	46.63	5122624
2014-12-10	45.74	46.06	45.67	45.97	8788595
2014-12-11	45.89	46.42	45.73	45.83	2993546
2014-12-12	45.81	46.20	44.83	44.84	3132435
2014-12-15	44.79	44.96	43.65	43.66	3503253
2014-12-16	43.83	44.81	43.74	44.31	3753952
2014-12-17	44.30	44.72	44.11	44.44	2644212
2014-12-18	45.31	45.78	45.10	45.76	3541785
2014-12-19	45.54	46.07	45.43	45.83	2246729
2014-12-22	46.25	46.27	45.72	45.92	2770700
2014-12-23	45.75	45.78	45.05	45.18	3015150
2014-12-24	45.19	45.36	45.17	45.30	855584
2014-12-26	45.42	45.76	45.35	45.62	1270695
2014-12-29	45.93	45.99	45.64	45.68	1888861
2014-12-30	45.26	45.45	45.10	45.23	2092132
2014-12-31	45.36	45.56	45.15	45.18	1670768
2015-01-02	45.14	45.34	44.77	44.79	1994619
2015-01-05	44.00	44.41	43.78	44.30	4672697
2015-01-06	44.11	44.47	43.61	44.06	4124221
2015-01-07	44.15	44.66	43.96	44.52	3856522
2015-01-08	45.33	45.81	45.23	45.66	3388580
2015-01-09	45.45	45.54	45.07	45.25	2132431
2015-01-12	45.50	45.63	44.89	45.38	3017240
2015-01-13	45.91	46.07	45.12	45.36	2057939
2015-01-14	44.89	45.33	44.86	45.30	2202723
2015-01-15	44.98	45.58	44.97	45.36	2541100
2015-01-16	45.67	46.21	45.57	46.20	1999498
2015-01-20	46.68	46.76	46.19	46.68	2780104
2015-01-21	46.62	47.34	46.47	47.26	3225180
2015-01-22	47.40	47.82	47.32	47.53	3060330
2015-01-23	47.43	47.84	47.32	47.58	1985863
2015-01-26	47.57	47.97	47.40	47.77	2164677
2015-01-27	47.92	47.96	47.55	47.74	2530851
2015-01-28	48.05	48.17	47.51	47.56	2312309
2015-01-29	47.94	47.94	47.30	47.74	2012713
2015-01-30	47.16	47.22	46.51	46.51	1954950
2015-02-02	46.63	46.64	46.21	46.47	2338858
2015-02-03	46.81	46.83	46.43	46.79	3124944
2015-02-04	47.57	47.72	46.98	47.52	3766887
2015-02-05	48.46	48.65	48.13	48.58	3283161
2015-02-06	49.28	49.29	48.49	48.63	3843457
2015-02-09	48.79	49.16	48.66	49.04	3686037
2015-02-10	48.77	48.95	48.77	48.89	2415453
2015-02-11	48.78	48.92	48.67	48.85	1606138
2015-02-12	48.48	48.64	48.16	48.58	2302385
2015-02-13	50.20	50.70	50.09	50.68	3846054
2015-02-17	50.02	50.58	49.85	50.44	2499916
2015-02-18	49.83	50.09	49.77	50.00	2092713
2015-02-19	49.82	49.96	49.38	49.72	1729957
2015-02-20	49.65	50.06	49.46	50.06	1463783
2015-02-23	49.82	50.20	49.74	49.99	1546518
2015-02-24	50.12	50.52	49.94	50.43	2873788
2015-02-25	50.46	50.63	50.20	50.45	3121731
2015-02-26	50.47	50.71	50.41	50.57	2141925
2015-02-27	50.30	50.45	50.06	50.13	2244368
2015-03-02	50.19	50.71	50.16	50.67	1744885
2015-03-03	50.76	50.86	50.22	50.44	1870755
2015-03-04	50.48	50.73	50.04	50.55	1998263
2015-03-05	50.74	50.77	50.22	50.32	1613918
2015-03-06	49.85	49.98	49.38	49.40	1855457
2015-03-09	49.49	49.79	49.42	49.75	1337551
2015-03-10	49.40	49.41	48.54	48.66	2644192
2015-03-11	48.36	48.48	47.91	48.24	2835363
2015-03-12	48.77	49.10	48.61	49.02	2766351
2015-03-13	48.40	49.08	48.35	49.02	2614895
2015-03-16	49.15	49.76	49.15	49.65	2102550
2015-03-17	49.49	50.07	49.46	49.93	1751073
2015-03-18	50.19	51.63	50.08	51.52	3085913
2015-03-19	51.12	51.14	50.56	50.96	2017927
2015-03-20	51.27	51.88	51.18	51.60	2321617
2015-03-23	51.05	51.21	50.71	51.13	2242510
2015-03-24	50.89	50.96	50.44	50.46	1545876
2015-03-25	50.60	50.74	50.06	50.06	1447194
2015-03-26	49.93	50.01	49.27	49.33	2161556
2015-03-27	49.57	49.75	49.44	49.71	1661161
2015-03-30	49.66	49.94	49.60	49.90	1542599
2015-03-31	48.66	48.99	48.58	48.79	2794265
2015-04-01	49.49	49.49	48.95	49.36	2932048
2015-04-02	49.27	49.58	49.17	49.38	1416169
2015-04-06	49.43	49.83	49.35	49.70	984992
2015-04-07	50.03	50.32	49.69	49.96	1637677
2015-04-08	50.67	50.73	49.95	50.12	1493745
2015-04-09	50.32	50.53	50.19	50.45	1669794
2015-04-10	50.47	51.18	50.44	50.99	1943486
2015-04-13	50.41	50.80	50.41	50.77	1810464
2015-04-14	50.95	51.22	50.81	50.95	1713931
2015-04-15	50.96	51.07	50.46	50.50	1878974
2015-04-16	50.33	50.54	50.23	50.30	1969848
2015-04-17	50.03	50.11	49.73	49.99	1609786
2015-04-20	49.91	50.08	49.71	49.79	1708886
2015-04-21	49.91	49.98	49.69	49.94	1665429
2015-04-22	49.29	49.58	49.08	49.23	2693148
2015-04-23	48.72	49.05	48.59	48.96	3576881
2015-04-24	48.87	49.47	48.75	49.25	2098645
2015-04-27	50.14	50.48	49.46	49.53	3548611
2015-04-28	49.71	49.91	49.22	49.72	3395822
2015-04-29	49.47	49.77	49.23	49.46	2141950
2015-04-30	49.02	49.25	48.72	48.79	2448506
2015-05-01	48.74	48.75	48.37	48.60	2305204
2015-05-04	48.73	49.25	48.73	48.99	1725424
2015-05-05	49.01	49.09	48.16	48.21	2231687
2015-05-06	49.41	49.43	48.43	48.65	4748053
2015-05-07	47.21	47.23	46.51	46.75	5896304
2015-05-08	48.06	48.29	47.77	47.87	3890505
2015-05-11	48.60	48.68	48.22	48.33	3135319
2015-05-12	47.80	47.99	47.66	47.86	2301689
2015-05-13	47.47	47.60	47.06	47.07	2678400
2015-05-14	47.60	47.73	47.35	47.56	1971428
2015-05-15	47.19	47.37	46.98	47.33	1502816
2015-05-18	47.12	47.48	47.10	47.21	1693756
2015-05-19	47.07	47.42	47.03	47.23	1689913
2015-05-20	47.55	47.61	47.30	47.44	1679248
2015-05-21	48.25	48.26	47.95	48.16	2414314
2015-05-22	48.14	48.26	47.80	47.85	1880154
2015-05-26	47.07	47.11	46.22	46.34	3309190
2015-05-27	46.61	47.16	46.51	47.16	1897972
2015-05-28	47.03	47.37	46.93	47.35	1213228
2015-05-29	47.23	47.24	46.79	46.90	2071314
2015-06-01	46.95	47.00	46.51	46.67	1922903
2015-06-02	46.71	46.99	46.55	46.77	1566657
2015-06-03	46.53	46.78	46.51	46.55	3283368
2015-06-04	46.09	46.33	45.48	45.59	4293121
2015-06-05	45.20	45.24	44.95	44.99	3425705
2015-06-08	45.00	45.02	44.58	44.65	2921726
2015-06-09	44.63	44.76	44.35	44.57	2039543
2015-06-10	45.07	45.48	45.01	45.38	4045890
2015-06-11	45.59	45.83	45.37	45.67	2552716
2015-06-12	45.21	45.39	45.01	45.15	1170904
2015-06-15	44.39	44.63	44.30	44.56	1947883
2015-06-16	45.11	45.37	45.01	45.35	3930167
2015-06-17	45.31	45.43	44.96	45.34	2411913
2015-06-18	45.34	45.92	45.34	45.69	2926032
2015-06-19	45.58	45.70	45.48	45.52	2462345
2015-06-22	45.99	46.11	45.84	45.93	3344433
2015-06-23	45.89	46.03	45.72	45.86	1986027
2015-06-24	45.65	45.96	45.65	45.82	2248846
2015-06-25	45.70	46.06	45.56	46.00	3510041
2015-06-26	45.77	45.81	45.27	45.34	2378793
2015-06-29	45.02	45.21	44.40	44.43	1544765
2015-06-30	44.61	44.62	43.89	44.03	3441891
2015-07-01	44.63	44.78	44.35	44.55	1872830
2015-07-02	44.75	44.82	44.47	44.67	1346499
2015-07-06	44.34	44.58	44.17	44.35	1313023
2015-07-07	44.06	44.27	43.54	44.20	4350790
2015-07-08	43.97	44.02	43.63	43.72	1498990
2015-07-09	44.62	44.71	44.18	44.19	5701388
2015-07-10	44.90	45.03	44.66	44.88	2929105
2015-07-13	45.48	45.51	45.26	45.34	2380667
2015-07-14	45.74	45.88	45.52	45.82	3923506
2015-07-15	45.74	45.75	45.47	45.58	2390232
2015-07-16	45.49	45.68	45.46	45.56	1432215
2015-07-17	45.11	45.47	45.03	45.41	1789211
2015-07-20	45.44	45.64	45.29	45.48	3178855
2015-07-21	45.10	45.25	44.99	45.07	1834821
2015-07-22	44.68	44.82	44.56	44.72	1322153
2015-07-23	44.60	44.66	44.29	44.40	1992849
2015-07-24	44.38	44.39	43.64	43.75	1775301
2015-07-27	43.84	44.02	43.64	43.98	1692490
2015-07-28	43.82	44.16	43.61	44.09	2514448
2015-07-29	45.35	45.53	45.03	45.05	6039340
2015-07-30	45.74	46.14	45.56	46.08	4924201
2015-07-31	46.18	46.21	45.85	45.92	2718115
2015-08-03	46.09	46.20	45.67	46.00	1838487
2015-08-04	46.39	46.46	45.83	45.93	2031089
2015-08-05	46.37	46.83	46.27	46.69	2357579
2015-08-06	48.06	48.09	47.41	47.47	5989365
2015-08-07	47.21	47.41	46.98	47.38	2459913
2015-08-10	47.51	47.91	47.47	47.72	2455360
2015-08-11	47.14	47.40	47.11	47.34	2623265
2015-08-12	46.46	46.63	45.94	46.59	2393303
2015-08-13	46.64	46.73	46.30	46.40	2828668
2015-08-14	46.26	46.50	46.22	46.48	1210886
2015-08-17	46.37	46.74	46.26	46.68	1198636
2015-08-18	46.55	46.65	46.42	46.45	1208100
2015-08-19	46.08	46.11	45.59	45.77	1617993
2015-08-20	45.54	45.65	45.14	45.15	2012482
2015-08-21	44.56	44.72	43.56	43.59	2554125
2015-08-24	42.22	43.46	41.60	42.46	3927862
2015-08-25	43.43	43.46	41.66	41.66	3068477
2015-08-26	42.79	42.81	41.51	42.78	3055870
2015-08-27	43.09	43.69	43.00	43.56	2531222
2015-08-28	42.88	43.63	42.88	43.61	1753275
2015-08-31	43.45	43.74	43.25	43.27	1072225
2015-09-01	42.22	42.32	41.60	41.72	2927047
2015-09-02	43.00	43.09	42.46	42.96	2775899
2015-09-03	43.32	43.41	42.78	42.94	1553281
2015-09-04	41.99	42.14	41.70	41.96	1443185
2015-09-08	43.30	43.42	42.37	42.89	3609212
2015-09-09	43.03	43.10	42.02	42.13	2282019
2015-09-10	42.29	42.80	42.22	42.54	2087328
2015-09-11	42.36	42.58	42.27	42.56	1373392
2015-09-14	42.04	42.23	41.84	42.05	1495548
2015-09-15	41.89	42.37	41.78	42.33	2868657
2015-09-16	42.42	42.98	42.27	42.83	1793821
2015-09-17	42.39	43.14	42.32	42.72	1947271
2015-09-18	42.18	42.61	42.04	42.25	1981839
2015-09-21	42.59	42.71	41.92	42.08	2622601
2015-09-22	40.95	41.15	40.60	40.90	4335214
2015-09-23	41.39	41.44	40.96	41.05	1722051
2015-09-24	40.92	41.14	40.52	41.01	1871587
2015-09-25	41.65	41.70	40.40	40.68	2379573
2015-09-28	40.71	40.71	39.57	39.73	3070334
2015-09-29	39.55	40.03	39.37	39.71	2999130
2015-09-30	40.34	40.68	40.27	40.65	1918639
2015-10-01	41.25	41.37	40.47	40.95	2107849
2015-10-02	40.82	41.76	40.57	41.76	2176462
2015-10-05	41.90	42.26	41.89	42.24	1736140
2015-10-06	42.26	42.34	41.78	42.04	1702325
2015-10-07	41.96	42.13	41.55	41.99	2370585
2015-10-08	41.79	42.45	41.75	42.45	1779463
2015-10-09	42.38	42.63	42.14	42.52	3356923
2015-10-12	42.29	42.91	42.18	42.69	2550546
2015-10-13	42.61	43.03	42.33	42.40	8261337
2015-10-14	42.75	43.10	42.71	42.94	2036728
2015-10-15	43.34	43.91	43.18	43.91	2136656
2015-10-16	43.71	44.37	43.71	44.36	1964138
2015-10-19	44.10	44.38	43.83	44.12	2476609
2015-10-20	44.34	44.35	43.38	43.51	2237018
2015-10-21	43.42	43.48	42.83	43.19	2839269
2015-10-22	43.72	43.93	43.40	43.81	2031207
2015-10-23	44.28	44.70	44.24	44.52	2053581
2015-10-26	44.58	44.83	44.36	44.47	1766410
2015-10-27	44.29	44.58	44.03	44.14	2376264
2015-10-28	45.75	46.17	45.50	46.02	5073133
2015-10-29	45.32	45.46	45.07	45.23	5466831
2015-10-30	45.66	45.96	45.41	45.52	3605487
2015-11-02	45.52	45.75	45.42	45.57	1937863
2015-11-03	45.00	45.23	44.73	44.93	4368339
2015-11-04	45.53	45.62	44.85	45.03	2856559
2015-11-05	44.96	44.96	44.45	44.70	1647897
2015-11-06	44.36	44.43	43.91	44.31	3411907
2015-11-09	43.98	44.05	43.64	43.91	2298937
2015-11-10	43.17	43.40	42.91	43.30	1988579
2015-11-11	43.61	43.70	43.31	43.31	1468828
2015-11-12	42.95	43.05	42.34	42.34	2100329
2015-11-13	41.94	42.28	41.88	42.15	1857591
2015-11-16	42.13	42.56	42.05	42.53	1880667
2015-11-17	42.95	43.30	42.86	42.95	1930356
2015-11-18	43.13	43.37	43.01	43.34	2122767
2015-11-19	43.75	43.78	43.43	43.54	1881699
2015-11-20	43.85	43.98	43.45	43.47	1698816
2015-11-23	43.13	43.34	42.64	42.72	1890472
2015-11-24	42.33	42.75	42.30	42.70	2495749
2015-11-25	43.17	43.22	42.94	43.03	1876545
2015-11-27	43.37	43.51	43.28	43.30	998314
2015-11-30	43.22	43.30	42.80	42.82	1891641
2015-12-01	43.04	43.28	42.82	43.26	2070673
2015-12-02	43.65	43.83	43.14	43.26	1742449
2015-12-03	43.14	43.18	42.12	42.29	1947137
2015-12-04	42.38	42.61	42.07	42.57	2023824
2015-12-07	42.51	42.53	42.04	42.29	1613612
2015-12-08	41.63	41.97	41.52	41.76	1971038
2015-12-09	42.32	42.55	41.73	41.87	1964473
2015-12-10	42.33	42.41	42.06	42.20	1880764
2015-12-11	42.04	42.07	41.50	41.56	1842033
2015-12-14	41.49	41.52	40.86	41.33	2469996
2015-12-15	41.52	41.85	41.51	41.59	2057665
2015-12-16	42.24	42.59	41.84	42.54	2064958
2015-12-17	42.77	42.78	42.07	42.11	2198422
2015-12-18	42.04	42.13	41.68	41.68	1933884
2015-12-21	42.60	42.62	41.82	42.09	1820113
2015-12-22	42.01	42.24	41.87	42.18	2565785
2015-12-23	42.71	43.41	42.71	43.30	2321107
2015-12-24	43.25	43.45	43.24	43.27	586631
2015-12-28	43.09	43.40	43.08	43.26	1348274
2015-12-29	43.37	43.69	43.34	43.54	1386186
2015-12-30	43.31	43.63	43.26	43.38	1335694
2015-12-31	43.13	43.23	42.64	42.66	1310868
2016-01-04	42.55	42.78	42.13	42.76	2593020
2016-01-05	42.56	43.08	42.54	43.00	2008804
2016-01-06	42.50	42.78	42.32	42.54	1733662
2016-01-07	41.49	41.82	41.15	41.24	2966670
2016-01-08	42.40	42.57	41.63	41.67	3365285
2016-01-11	42.00	42.11	41.09	41.53	2955932
2016-01-12	41.70	41.82	41.16	41.70	2275142
2016-01-13	42.36	42.52	41.35	41.40	2254452
2016-01-14	41.86	42.73	41.65	42.58	2511468
2016-01-15	41.10	41.58	40.81	41.12	3629645
2016-01-19	42.14	42.16	41.14	41.52	2927581
2016-01-20	41.14	41.45	40.14	41.18	3107558
2016-01-21	41.01	41.57	40.59	41.27	2541670
2016-01-22	42.05	42.39	42.00	42.32	1983854
2016-01-25	42.43	42.54	41.90	41.95	1842025
2016-01-26	42.79	43.19	42.38	43.16	2945695
2016-01-27	43.40	43.49	42.66	42.92	2309125
2016-01-28	42.85	43.23	42.22	42.96	3420680
2016-01-29	42.85	43.66	42.72	43.65	2649146
2016-02-01	43.07	43.92	42.97	43.74	1911001
2016-02-02	43.48	43.53	43.00	43.24	2140903
2016-02-03	44.70	44.72	43.92	44.45	4092036
2016-02-04	43.71	44.02	42.93	43.32	4049020
2016-02-05	43.27	43.29	42.77	43.09	2196109
2016-02-08	42.21	42.27	41.14	41.72	5028768
2016-02-09	41.32	41.89	41.28	41.59	4359623
2016-02-10	41.56	41.92	41.28	41.37	3715448
2016-02-11	41.64	41.79	41.02	41.39	3763023
2016-02-12	41.18	42.04	41.13	42.03	2442142
2016-02-16	42.62	42.96	42.34	42.77	2640814
2016-02-17	41.50	41.78	41.45	41.65	3471084
2016-02-18	41.59	42.01	41.48	41.62	3355983
2016-02-19	41.60	42.10	41.39	42.03	2595024
2016-02-22	41.61	41.87	41.51	41.61	1827863
2016-02-23	41.16	41.35	40.79	40.85	2038321
2016-02-24	40.13	40.82	39.98	40.74	2381400
2016-02-25	41.30	41.77	41.18	41.76	2302755
2016-02-26	41.57	41.67	41.30	41.38	1919572
2016-02-29	41.15	41.33	40.79	40.88	1857775
2016-03-01	41.60	41.94	41.40	41.93	2185744
2016-03-02	41.29	41.68	41.18	41.65	1804532
2016-03-03	40.85	41.48	40.84	41.42	2676241
2016-03-04	41.08	41.60	41.05	41.38	2931148
2016-03-07	40.93	41.81	40.86	41.57	2867927
2016-03-08	41.66	42.16	41.56	41.98	2547566
2016-03-09	42.18	42.38	42.11	42.26	1831262
2016-03-10	42.36	42.60	41.76	41.97	2165362
2016-03-11	42.29	42.73	42.22	42.66	1694882
2016-03-14	42.71	42.86	42.52	42.73	1522179
2016-03-15	42.55	42.56	42.16	42.30	1852956
2016-03-16	41.89	42.48	41.84	42.34	1642672
2016-03-17	42.51	43.17	42.29	43.07	2373349
2016-03-18	42.36	42.60	42.24	42.37	3016471
2016-03-21	42.14	42.44	42.11	42.25	1887944
2016-03-22	41.55	42.18	41.52	42.07	2416325
2016-03-23	41.92	41.98	41.55	41.62	3039306
2016-03-24	41.57	41.86	41.49	41.82	1704129
2016-03-28	41.90	42.03	41.74	41.81	845522
2016-03-29	41.89	42.58	41.67	42.54	1456745
2016-03-30	42.91	43.23	42.90	43.03	1628893
2016-03-31	42.81	43.21	42.77	42.87	1833664
2016-04-01	42.06	42.72	42.03	42.64	3173180
2016-04-04	43.12	43.38	43.00	43.31	2448812
2016-04-05	42.79	42.93	42.52	42.67	2594365
2016-04-06	43.04	44.10	43.04	44.06	3001861
2016-04-07	43.65	44.22	43.63	43.90	2581481
2016-04-08	43.98	44.06	43.72	43.92	1959799
2016-04-11	44.36	44.39	44.00	44.02	1897308
2016-04-12	44.38	44.76	44.04	44.70	2549219
2016-04-13	44.77	45.00	44.56	44.95	3120122
2016-04-14	44.99	45.22	44.78	45.08	2801847
2016-04-15	45.34	45.48	45.15	45.33	2592472
2016-04-18	45.21	45.71	45.21	45.63	1620220
2016-04-19	45.67	45.87	45.58	45.76	1819393
2016-04-20	45.23	45.75	45.20	45.48	1834785
2016-04-21	45.39	45.78	45.37	45.62	2033856
2016-04-22	45.46	45.59	45.16	45.53	1568460
2016-04-25	45.46	45.55	45.31	45.42	1093827
2016-04-26	45.10	45.25	44.97	45.15	1940530
2016-04-27	46.12	46.21	45.70	45.95	2806839
2016-04-28	45.93	46.15	45.65	45.84	2177953
2016-04-29	45.68	45.81	45.12	45.36	1935135
2016-05-02	45.54	45.79	45.46	45.76	1637957
2016-05-03	45.75	45.94	45.46	45.60	2784320
2016-05-04	44.67	44.88	44.58	44.77	2150920
2016-05-05	44.62	44.97	44.55	44.84	2168039
2016-05-06	44.52	44.65	44.19	44.54	1694013
2016-05-09	44.70	45.12	44.67	44.98	1858622
2016-05-10	45.14	45.49	44.97	45.48	3548764
2016-05-11	44.64	45.02	44.61	44.65	2235246
2016-05-12	45.21	45.23	44.36	44.47	1859501
2016-05-13	44.20	44.57	44.18	44.30	1311252
2016-05-16	44.10	44.82	44.08	44.77	1995687
2016-05-17	44.82	44.88	44.38	44.48	1296409
2016-05-18	44.82	45.09	44.56	44.85	1402143
2016-05-19	44.51	44.52	43.80	44.21	1830313
2016-05-20	44.35	44.59	44.31	44.41	1624475
2016-05-23	44.47	44.61	44.31	44.41	1045228
2016-05-24	45.01	45.23	44.97	45.15	1678243
2016-05-25	45.57	45.70	45.33	45.58	1694471
2016-05-26	45.46	45.66	45.41	45.55	1186398
2016-05-27	45.16	45.40	45.12	45.19	1308072
2016-05-31	45.12	45.18	44.66	44.79	1705562
2016-06-01	44.46	44.68	44.41	44.57	1815843
2016-06-02	44.40	44.85	44.34	44.83	1787253
2016-06-03	45.27	45.40	44.79	45.34	1953257
2016-06-06	45.37	45.60	45.15	45.30	1695367
2016-06-07	45.25	45.38	45.13	45.14	1622343
2016-06-08	44.97	45.09	44.79	44.94	1637756
2016-06-09	44.25	44.64	44.23	44.46	1899431
2016-06-10	43.37	43.53	43.10	43.27	4272727
2016-06-13	43.13	43.57	43.12	43.16	2733908
2016-06-14	42.53	42.71	42.03	42.34	3353637
2016-06-15	42.82	42.99	42.29	42.33	2883519
2016-06-16	42.00	42.94	41.89	42.89	3302926
2016-06-17	42.90	42.91	42.35	42.63	2567834
2016-06-20	44.68	44.70	43.79	43.86	3690273
2016-06-21	44.17	44.37	43.91	44.03	2586647
2016-06-22	44.08	44.72	44.08	44.15	2143098
2016-06-23	45.00	45.02	44.38	44.99	2085770
2016-06-24	42.82	44.16	42.79	43.13	6110137
2016-06-27	42.52	42.78	41.93	42.43	4363144
2016-06-28	43.23	43.79	43.11	43.69	2655043
2016-06-29	44.82	45.10	44.42	44.89	3204741
2016-06-30	44.95	45.82	44.88	45.82	2980937
2016-07-01	45.23	45.69	45.15	45.64	2036347
2016-07-05	45.86	46.22	45.82	45.99	2698816
2016-07-06	45.54	46.20	45.44	46.14	2057346
2016-07-07	46.28	46.30	45.68	45.82	2216444
2016-07-08	45.62	46.09	45.54	45.86	1390689
2016-07-11	46.05	46.28	45.88	46.01	1901001
2016-07-12	46.20	46.37	45.99	46.22	3186067
2016-07-13	46.46	46.68	46.10	46.25	2266714
2016-07-14	46.65	46.66	46.16	46.38	2580291
2016-07-15	46.60	46.71	46.31	46.43	1882682
2016-07-18	46.49	46.84	46.47	46.76	2145793
2016-07-19	46.39	46.53	46.14	46.21	1586752
2016-07-20	46.68	46.83	46.55	46.62	1418040
2016-07-21	46.36	46.49	46.06	46.09	1980277
2016-07-22	46.38	46.49	46.27	46.39	1462622
2016-07-25	46.44	46.57	46.14	46.56	1316838
2016-07-26	46.85	46.95	46.42	46.68	2145598
2016-07-27	47.45	47.82	47.31	47.70	3843271
2016-07-28	48.05	48.05	47.49	47.76	2388648
2016-07-29	47.77	47.97	47.42	47.64	1906131
2016-08-01	47.66	48.03	47.45	47.84	1902528
2016-08-02	48.09	48.18	47.79	48.09	1508094
2016-08-03	47.26	47.70	47.25	47.60	1767451
2016-08-04	47.43	47.79	47.39	47.66	1122707
2016-08-05	47.03	47.50	47.03	47.45	1750928
2016-08-08	46.70	46.99	46.66	46.95	2942593
2016-08-09	46.58	47.05	46.57	46.41	1555115
2016-08-10	46.90	46.90	46.49	46.65	1491891
2016-08-11	46.78	46.95	46.68	46.93	1241998
2016-08-12	46.99	47.03	46.55	46.69	1516128
2016-08-15	46.93	47.14	46.86	46.94	1307100
2016-08-16	46.96	47.14	46.85	46.85	1406271
2016-08-17	47.04	47.05	46.59	46.93	1121088
2016-08-18	47.06	47.13	46.89	47.03	977244
2016-08-19	46.53	46.69	46.41	46.68	1485765
2016-08-22	46.40	46.82	46.39	46.64	1199553
2016-08-23	47.01	47.04	46.73	46.95	1594155
2016-08-24	46.99	47.08	46.32	46.41	1667795
2016-08-25	46.51	46.62	46.14	46.24	1446336
2016-08-26	46.29	46.71	45.91	46.04	2285449
2016-08-29	46.03	46.20	45.87	46.10	1365742
2016-08-30	45.92	46.08	45.83	45.84	1224994
2016-08-31	45.86	46.00	45.72	45.94	1517033
2016-09-01	45.53	45.66	45.33	45.44	2061319
2016-09-02	46.40	47.00	46.26	46.79	2505740
2016-09-06	46.60	46.73	46.39	46.50	1884312
2016-09-07	46.23	46.53	46.23	46.32	1971813
2016-09-08	46.15	46.31	46.05	46.14	1531979
2016-09-09	45.36	45.46	44.93	44.93	2192375
2016-09-12	44.93	45.83	44.91	45.77	2057301
2016-09-13	45.49	45.53	44.85	44.94	2339261
2016-09-14	45.47	45.70	45.25	45.62	1740542
2016-09-15	45.59	46.11	45.40	46.03	1221619
2016-09-16	45.54	45.69	45.14	45.33	2051909
2016-09-19	45.94	46.00	45.69	45.77	1403321
2016-09-20	45.79	45.89	45.48	45.52	1652375
2016-09-21	45.45	45.73	45.08	45.68	2065909
2016-09-22	46.11	46.38	46.02	46.07	1215397
2016-09-23	45.67	46.01	45.65	45.90	1361963
2016-09-26	45.55	45.56	45.32	45.41	1316465
2016-09-27	45.28	45.82	45.16	45.79	1334274
2016-09-28	46.22	46.28	45.77	46.16	1260166
2016-09-29	46.13	46.16	45.21	45.35	2207443
2016-09-30	45.35	45.74	45.27	45.59	1662970
2016-10-03	45.69	45.75	45.44	45.69	1515672
2016-10-04	46.40	46.43	45.70	45.92	2086759
2016-10-05	45.81	45.92	45.67	45.81	1336608
2016-10-06	45.34	45.46	45.21	45.35	1095480
2016-10-07	45.22	45.47	45.12	45.41	1393739
2016-10-10	45.40	45.63	45.39	45.50	1011928
2016-10-11	45.30	45.32	44.45	44.55	1934508
2016-10-12	44.54	44.60	44.24	44.48	1502629
2016-10-13	44.02	45.01	43.98	44.81	2472313
2016-10-14	44.33	44.43	44.06	44.06	2264720
2016-10-17	43.67	43.87	43.54	43.54	2467817
2016-10-18	43.99	44.19	43.91	44.15	1590688
2016-10-19	43.90	44.09	43.80	43.86	1477786
2016-10-20	43.46	43.98	43.44	43.80	2196942
2016-10-21	43.35	43.61	43.30	43.48	1473564
2016-10-24	43.24	43.36	42.97	43.00	1980295
2016-10-25	42.76	42.83	42.49	42.62	4156600
2016-10-26	42.01	42.79	41.82	42.64	3474489
2016-10-27	42.88	43.03	42.39	42.73	3190510
2016-10-28	42.70	42.75	42.30	42.43	2720357
2016-10-31	42.07	42.44	41.87	42.30	2407823
2016-11-01	42.15	42.40	41.90	41.64	2800947
2016-11-02	42.15	42.19	41.68	41.75	3147805
2016-11-03	41.89	41.94	40.93	40.95	2704370
2016-11-04	41.00	41.10	40.76	40.84	2577364
2016-11-07	41.11	41.23	40.97	41.06	2129504
2016-11-08	41.22	41.65	41.15	41.38	2164256
2016-11-09	42.48	42.92	41.86	42.71	4710151
2016-11-10	41.94	42.45	41.67	42.18	3697241
2016-11-11	41.62	41.88	41.30	41.43	3636159
2016-11-14	41.26	41.31	41.02	41.21	1987479
2016-11-15	40.94	41.22	40.81	41.15	2537044
2016-11-16	40.76	41.10	40.28	40.36	5607591
2016-11-17	40.47	40.72	40.39	40.65	4002967
2016-11-18	40.48	40.53	40.22	40.29	2194981
2016-11-21	40.55	40.65	40.41	40.63	1958750
2016-11-22	40.72	40.79	40.01	40.21	2351141
2016-11-23	39.90	40.31	39.80	40.28	2626190
2016-11-25	41.22	41.22	40.96	41.08	1937775
2016-11-28	40.69	40.77	40.47	40.48	2126016
2016-11-29	40.50	40.56	40.35	40.46	2804208
2016-11-30	40.33	40.39	39.93	39.95	3619778
2016-12-01	39.73	39.83	39.49	39.57	3073713
2016-12-02	39.68	40.01	39.60	39.85	2502903
2016-12-05	39.98	40.01	39.71	39.82	2450510
2016-12-06	39.64	39.96	39.62	39.84	2329319
2016-12-07	39.61	39.78	39.33	39.70	3184515
2016-12-08	39.55	39.65	39.33	39.53	3462368
2016-12-09	39.83	40.03	39.74	39.95	4169915
2016-12-12	39.91	40.13	39.86	39.98	2467242
2016-12-13	40.47	40.91	40.41	40.65	2922976
2016-12-14	40.50	40.67	40.11	40.13	2454774
2016-12-15	40.53	40.53	40.20	40.30	2593799
2016-12-16	40.63	40.83	40.46	40.74	3216033
2016-12-19	40.54	40.77	40.45	40.50	2133002
2016-12-20	40.58	40.63	40.36	40.49	2233977
2016-12-21	40.44	40.56	40.30	40.31	1974127
2016-12-22	40.50	40.65	40.27	40.47	2192546
2016-12-23	40.38	40.61	40.38	40.54	1260693
2016-12-27	40.54	40.67	40.44	40.47	1503575
2016-12-28	40.55	40.64	40.32	40.34	1861749
2016-12-29	40.66	40.81	40.53	40.64	2131220
2016-12-30	40.86	40.95	40.60	40.71	1857471
2017-01-03	40.75	41.09	40.65	41.06	2476625
2017-01-04	41.12	41.41	41.05	41.32	1912110
2017-01-05	41.44	42.06	41.42	42.00	1933078
2017-01-06	41.61	41.76	41.59	41.63	1850396
2017-01-09	41.47	41.86	41.43	41.68	2458176
2017-01-10	41.64	41.72	41.55	41.59	1974080
2017-01-11	41.51	41.61	40.97	41.28	3447686
2017-01-12	41.16	41.39	41.02	41.24	2713920
2017-01-13	41.19	41.58	41.07	41.46	2065989
2017-01-17	41.48	41.62	41.16	41.55	2559213
2017-01-18	41.16	41.30	41.03	41.11	1927719
2017-01-19	41.23	41.31	40.88	40.96	2478416
2017-01-20	40.88	40.96	40.75	40.93	1439985
2017-01-23	40.98	41.21	40.76	41.14	2237838
2017-01-24	40.94	41.01	40.71	40.94	1895550
2017-01-25	41.33	41.33	41.00	41.10	3127043
2017-01-26	41.16	41.19	40.96	41.04	2080722
2017-01-27	40.98	41.09	40.83	40.94	1757781
2017-01-30	40.98	41.24	40.89	41.23	2368236
2017-01-31	41.00	41.60	40.98	41.56	2234070
2017-02-01	41.85	41.85	41.39	41.71	2288208
2017-02-02	41.50	41.68	41.37	41.55	1768448
2017-02-03	41.53	41.66	41.49	41.57	1739399
2017-02-06	41.47	41.85	41.44	41.82	1631934
2017-02-07	41.66	41.92	41.64	41.71	2610906
2017-02-08	41.55	42.14	41.49	42.02	2485715
2017-02-09	42.53	42.62	42.29	42.31	2515596
2017-02-10	42.26	42.77	42.18	42.58	2358900
2017-02-13	42.50	42.60	42.20	42.27	4233116
2017-02-14	42.16	42.41	42.06	42.40	2895885
2017-02-15	42.26	42.90	42.21	42.89	2614164
2017-02-16	43.45	43.53	43.19	43.26	2824798
2017-02-17	43.36	43.70	43.22	43.70	2734636
2017-02-21	43.79	44.14	43.67	43.40	3820018
2017-02-22	43.31	43.60	43.28	43.37	2422313
2017-02-23	43.62	43.98	43.51	43.86	1827520
2017-02-24	43.61	43.93	43.53	43.93	2046298
2017-02-27	43.59	44.05	43.56	43.94	1766599
2017-02-28	43.84	44.09	43.79	43.85	1760748
2017-03-01	43.78	44.02	43.56	43.74	1864362
2017-03-02	43.84	44.21	43.74	44.04	1588250
2017-03-03	44.14	44.43	44.10	44.39	1876222
2017-03-06	44.16	44.36	44.14	44.21	1542511
2017-03-07	43.50	43.94	43.47	43.81	1985614
2017-03-08	43.44	43.72	43.42	43.48	2144792
2017-03-09	43.49	43.86	43.49	43.82	1453995
2017-03-10	43.71	43.82	43.64	43.73	1679188
2017-03-13	43.91	44.10	43.86	44.03	1390874
2017-03-14	43.88	44.18	43.88	44.11	1561959
2017-03-15	44.02	44.43	44.00	44.40	2000555
2017-03-16	44.75	44.81	44.52	44.67	1773798
2017-03-17	44.75	44.85	44.63	44.68	1527335
2017-03-20	44.64	44.88	44.64	44.74	2175980
2017-03-21	44.86	44.99	44.69	44.74	1825285
2017-03-22	44.67	44.84	44.56	44.70	1325799
2017-03-23	44.63	45.01	44.59	44.73	1138064
2017-03-24	44.65	44.81	44.61	44.73	1286122
2017-03-27	44.94	45.27	44.90	45.13	1316938
2017-03-28	45.04	45.11	44.79	44.83	1223548
2017-03-29	44.58	45.21	44.56	45.17	3137531
2017-03-30	45.18	45.20	44.79	44.91	1676528
2017-03-31	44.67	44.86	44.56	44.57	2523548
2017-04-03	44.37	44.63	44.17	44.43	2337257
2017-04-04	44.19	44.48	44.16	44.44	1813093
2017-04-05	44.44	44.78	44.31	44.33	2130092
2017-04-06	43.86	43.97	43.71	43.79	2145550
2017-04-07	43.79	43.96	43.59	43.84	2348791
2017-04-10	43.85	43.96	43.62	43.66	1501013
2017-04-11	43.94	44.20	43.81	44.17	2057847
2017-04-12	44.20	44.34	44.10	44.25	965447
2017-04-13	44.14	44.33	44.08	44.20	1718177
2017-04-17	44.17	44.36	44.12	44.23	1016887
2017-04-18	43.83	43.87	43.36	43.64	1585561
2017-04-19	43.45	43.47	43.15	43.17	2238005
2017-04-20	43.23	43.24	43.04	43.04	2214219
2017-04-21	42.98	43.13	42.92	43.11	2070633
2017-04-24	43.49	43.61	43.37	43.47	2000341
2017-04-25	43.81	44.13	43.66	43.85	2232938
2017-04-26	43.47	43.71	42.98	43.00	2676220
2017-04-27	42.83	43.25	42.76	43.11	2201289
2017-04-28	42.99	43.27	42.96	43.24	1479589
2017-05-01	43.32	43.36	43.15	43.16	991294
2017-05-02	43.48	43.80	43.35	43.79	1934583
2017-05-03	43.47	43.60	43.38	43.51	1406293
2017-05-04	43.78	44.15	43.75	44.14	1729491
2017-05-05	44.16	44.19	44.05	44.17	1448501
2017-05-08	44.52	44.52	44.02	44.08	1793059
2017-05-09	44.38	44.40	44.14	43.81	2061738
2017-05-10	44.40	44.72	44.23	44.70	2489201
2017-05-11	44.65	45.22	44.64	45.04	2717436
2017-05-12	45.46	45.91	45.42	45.73	2903257
2017-05-15	45.56	45.87	45.53	45.87	1710259
2017-05-16	45.94	46.17	45.81	45.90	2065770
2017-05-17	46.15	46.31	45.69	45.70	1908282
2017-05-18	45.46	45.79	45.33	45.71	2408592
2017-05-19	45.75	46.13	45.74	46.09	1756499
2017-05-22	45.93	46.09	45.70	45.77	2172364
2017-05-23	45.57	45.81	45.35	45.41	2124939
2017-05-24	45.35	45.52	45.32	45.40	1190085
2017-05-25	45.00	45.16	44.80	45.00	2966997
2017-05-26	45.29	45.36	45.01	45.11	3176711
2017-05-30	45.69	46.19	45.64	45.89	2681167
2017-05-31	46.57	47.08	46.51	46.76	3686676
2017-06-01	46.70	47.00	46.66	46.82	1911788
2017-06-02	46.86	46.98	46.70	46.90	1210725
2017-06-05	46.71	46.82	46.48	46.69	1051660
2017-06-06	46.73	46.80	46.47	46.53	1712948
2017-06-07	46.57	46.63	46.23	46.49	1608268
2017-06-08	46.45	46.60	46.16	46.29	1652875
2017-06-09	45.88	46.23	45.84	46.00	2031799
2017-06-12	45.75	45.96	45.60	45.85	1644069
2017-06-13	45.84	45.96	45.73	45.77	1372494
2017-06-14	46.04	46.33	46.02	46.11	2081282
2017-06-15	45.72	46.05	45.62	45.91	1358684
2017-06-16	46.18	46.41	46.00	46.32	1229093
2017-06-19	46.25	46.44	46.22	46.28	1559182
2017-06-20	46.20	46.24	45.77	45.86	2240238
2017-06-21	45.74	46.11	45.69	46.11	2013468
2017-06-22	46.41	46.98	46.39	46.68	1780196
2017-06-23	46.76	46.91	46.62	46.82	1267932
2017-06-26	46.77	46.97	46.57	46.59	1398126
2017-06-27	46.56	46.61	46.38	46.42	1275022
2017-06-28	46.47	46.53	46.09	46.20	1327891
2017-06-29	46.04	46.04	45.48	45.73	1953143
2017-06-30	45.63	45.78	45.39	45.58	1064513
2017-07-03	45.11	45.28	45.05	45.21	908938
2017-07-05	44.77	45.12	44.70	45.10	2076064
2017-07-06	44.58	44.74	44.34	44.67	1780106
2017-07-07	44.65	44.75	44.50	44.67	949706
2017-07-10	44.56	44.76	44.52	44.62	1077904
2017-07-11	44.40	44.56	44.19	44.41	1182635
2017-07-12	45.01	45.20	44.93	44.95	1187925
2017-07-13	44.98	45.11	44.70	44.93	1350357
2017-07-14	45.13	45.33	45.03	45.19	1287240
2017-07-17	45.11	45.17	44.51	44.67	1487312
2017-07-18	44.70	44.86	44.57	44.85	1203409
2017-07-19	45.03	45.26	44.82	44.84	1133540
2017-07-20	45.12	45.40	45.11	45.21	1894083
2017-07-21	45.23	45.28	44.79	45.10	1459245
2017-07-24	44.47	44.72	44.43	44.65	1913969
2017-07-25	44.56	44.61	44.20	44.36	2162155
2017-07-26	43.78	43.85	43.12	43.18	2977541
2017-07-27	43.04	43.12	42.81	43.08	2350771
2017-07-28	42.59	43.31	42.58	43.27	3989223
2017-07-31	43.12	43.19	42.77	42.83	3409186
2017-08-01	43.16	43.24	42.91	42.93	1564698
2017-08-02	43.03	43.16	42.88	43.08	1161900
2017-08-03	43.25	43.26	42.88	43.01	1855132
2017-08-04	42.92	43.03	42.76	42.85	1584822
2017-08-07	42.71	42.77	42.52	42.60	1732222
2017-08-08	42.55	42.63	42.41	41.92	1454284
2017-08-09	41.79	41.85	41.51	41.79	2087849
2017-08-10	41.60	41.64	41.10	41.12	2053644
2017-08-11	41.02	41.29	40.83	41.01	1490704
2017-08-14	41.20	41.31	41.14	41.24	1110228
2017-08-15	41.28	41.38	41.11	41.18	1419447
2017-08-16	41.56	41.62	41.40	41.48	1287283
2017-08-17	41.68	41.78	41.26	41.28	1797940
2017-08-18	41.19	41.21	40.92	40.96	1574529
2017-08-21	40.96	41.04	40.81	40.89	1313109
2017-08-22	41.08	41.41	41.06	41.37	1241661
2017-08-23	41.61	41.66	41.41	41.57	1646674
2017-08-24	41.89	41.98	41.64	41.71	2078359
2017-08-25	41.82	41.94	41.71	41.72	1052195
2017-08-28	41.98	42.01	41.51	41.71	1523924
2017-08-29	41.40	41.64	41.30	41.57	1574855
2017-08-30	42.07	42.13	41.87	42.01	1902058
2017-08-31	42.11	42.55	42.09	42.53	1892423
2017-09-01	42.56	42.66	42.43	42.50	1903523
2017-09-05	42.09	42.26	41.98	42.17	2510028
2017-09-06	42.05	42.42	42.05	42.29	1645608
2017-09-07	42.36	42.54	42.29	42.44	1925062
2017-09-08	42.25	42.39	42.11	42.34	1289975
2017-09-11	42.24	42.58	42.19	42.57	2482879
2017-09-12	42.60	42.79	42.58	42.68	2783937
2017-09-13	42.50	42.58	42.29	42.39	1738423
2017-09-14	42.36	42.69	42.29	42.66	1696271
2017-09-15	42.60	42.64	42.37	42.54	1924339
2017-09-18	42.37	42.39	42.19	42.34	2265214
2017-09-19	42.13	42.20	41.97	42.20	2430980
2017-09-20	42.22	42.49	42.14	42.48	2565299
2017-09-21	42.49	42.80	42.47	42.63	3224718
2017-09-22	42.95	43.07	42.69	42.90	1772214
2017-09-25	42.76	43.01	42.70	42.97	2834807
2017-09-26	42.87	42.96	42.57	42.72	2104037
2017-09-27	42.71	42.91	42.63	42.70	2303975
2017-09-28	42.92	42.96	42.69	42.69	2424630
2017-09-29	42.85	42.93	42.71	42.92	1995860
2017-10-02	43.14	43.43	43.13	43.25	1432400
2017-10-03	43.34	43.40	43.18	43.28	2598094
2017-10-04	43.22	43.24	42.97	43.13	3543964
2017-10-05	42.86	43.05	42.82	42.98	1770803
2017-10-06	42.85	42.94	42.78	42.93	1773961
2017-10-09	43.00	43.04	42.85	42.92	3645100
2017-10-10	42.87	43.17	42.85	43.11	2389760
2017-10-11	43.05	43.25	42.91	43.19	2591828
2017-10-12	43.15	43.46	43.12	43.36	2657943
2017-10-13	43.40	43.45	43.26	43.35	2787023
2017-10-16	43.28	43.34	42.96	43.19	2644842
2017-10-17	43.10	43.24	42.91	43.16	3056149
2017-10-18	43.28	43.45	43.25	43.35	2186209
2017-10-19	43.33	43.59	43.32	43.45	2079254
2017-10-20	43.05	43.27	42.99	43.17	5742024
2017-10-23	42.98	43.18	42.90	42.94	4398638
2017-10-24	42.75	42.80	42.42	42.79	2800293
2017-10-25	41.84	41.85	39.96	40.37	13828051
2017-10-26	39.42	39.54	38.60	38.69	8625284
2017-10-27	38.44	38.61	38.23	38.30	4414857
2017-10-30	38.78	39.04	38.66	38.79	4540181
2017-10-31	38.83	38.87	38.26	38.51	4850478
2017-11-01	38.64	38.78	38.26	38.27	2929648
2017-11-02	38.02	38.42	37.91	38.00	5383674
2017-11-03	38.19	38.37	38.09	38.22	2671589
2017-11-06	38.31	38.35	38.11	38.20	2279523
2017-11-07	37.87	38.01	37.74	37.87	3146407
2017-11-08	38.16	38.67	38.15	38.03	3538569
2017-11-09	37.99	38.05	37.60	37.81	4922471
2017-11-10	37.58	37.58	37.08	37.32	3814806
2017-11-13	37.02	37.44	36.97	37.09	3316684
2017-11-14	37.00	37.15	36.85	36.98	2835930
2017-11-15	36.96	37.06	36.70	36.87	2717253
2017-11-16	37.05	37.31	37.04	37.20	2617032
2017-11-17	37.06	37.16	36.87	37.06	1654575
2017-11-20	37.22	37.34	37.11	37.13	2740332
2017-11-21	36.93	37.12	36.80	36.80	3279974
2017-11-22	37.21	37.23	36.97	37.06	2703683
2017-11-24	37.02	37.20	36.97	37.04	1115816
2017-11-27	37.90	37.97	37.52	37.58	3503454
2017-11-28	37.95	38.05	37.81	37.97	3328491
2017-11-29	37.64	37.87	37.40	37.50	2931143
2017-11-30	37.28	37.48	36.96	37.06	3354369
2017-12-01	37.52	37.65	37.16	37.34	3452028
2017-12-04	37.42	37.59	37.00	36.88	2710784
2017-12-05	37.05	37.18	36.80	36.85	3837053
2017-12-06	36.75	37.03	36.49	36.64	3694073
2017-12-07	36.77	36.88	36.65	36.83	4174533
2017-12-08	36.94	37.19	36.87	37.18	2899527
2017-12-11	37.38	37.50	37.27	37.33	2460552
2017-12-12	37.54	37.62	37.49	37.55	2979153
2017-12-13	37.81	37.90	37.49	37.61	4388471
2017-12-14	37.50	37.52	37.16	37.25	4638167
2017-12-15	37.04	37.13	36.82	36.99	4478839
2017-12-18	37.52	37.53	37.30	37.32	4221386
2017-12-19	37.49	37.56	37.33	37.38	3402015
2017-12-20	37.74	37.75	37.34	37.37	3057883
2017-12-21	37.50	37.78	37.48	37.58	2773551
2017-12-22	37.41	37.42	37.12	37.14	2158992
2017-12-26	37.11	37.56	37.07	37.39	2145383
2017-12-27	37.62	37.75	37.46	37.59	2541200
2017-12-28	37.70	37.75	37.45	37.53	3076165
2017-12-29	37.64	37.85	37.50	37.50	2349488
2018-01-02	38.19	39.10	38.10	39.04	6057929
2018-01-03	39.09	39.17	38.81	38.89	4224661
2018-01-04	39.05	39.09	38.82	38.97	3332356
2018-01-05	39.43	39.65	39.24	39.65	4640448
2018-01-08	39.65	39.74	39.24	39.54	3782117
2018-01-09	39.09	39.22	38.79	39.06	3382801
2018-01-10	38.52	38.70	38.39	38.48	3393987
2018-01-11	38.70	38.96	38.57	38.94	2923127
2018-01-12	39.39	39.75	39.37	39.64	3199780
2018-01-16	39.92	40.29	39.84	40.09	4761065
2018-01-17	40.37	40.45	40.21	40.33	4090138
2018-01-18	40.15	40.36	40.15	40.35	2762348
2018-01-19	40.32	40.51	40.15	40.38	2226069
2018-01-22	40.56	40.76	40.46	40.76	2708445
2018-01-23	40.98	41.20	40.75	40.90	2273949
2018-01-24	40.84	41.13	40.71	40.86	3211615
2018-01-25	41.14	41.51	40.39	40.55	3005886
2018-01-26	41.16	41.28	41.00	41.27	2745321
2018-01-29	40.78	40.79	40.49	40.67	2523488
2018-01-30	40.55	40.68	40.20	40.29	2402726
2018-01-31	40.33	40.37	39.58	39.65	2993735
2018-02-01	39.84	40.00	39.71	39.74	2080814
2018-02-02	39.64	39.72	39.21	39.22	2140023
2018-02-05	38.51	38.57	37.50	37.52	4002842
2018-02-06	37.00	38.38	36.88	38.05	5821861
2018-02-07	37.38	38.63	37.34	38.09	4272474
2018-02-08	39.62	39.65	38.23	38.24	4692181
2018-02-09	38.29	38.81	37.60	38.57	3758246
2018-02-12	38.36	38.56	38.25	38.34	3782732
2018-02-13	38.32	38.63	38.25	38.54	2537157
2018-02-14	38.28	39.02	38.21	38.92	2203628
2018-02-15	39.34	39.56	39.10	39.44	2116191
2018-02-16	39.38	40.14	39.36	39.85	3001629
2018-02-20	39.86	39.96	39.38	39.46	2609746
2018-02-21	39.48	39.81	39.31	38.65	2213889
2018-02-22	38.75	39.01	38.59	38.66	1880396
2018-02-23	38.81	39.01	38.70	38.94	1780345
2018-02-26	38.90	39.12	38.90	39.11	1582227
2018-02-27	39.03	39.05	38.60	38.60	1168347
2018-02-28	38.98	39.06	38.38	38.38	1576496
2018-03-01	38.53	38.62	37.82	38.02	1793843
2018-03-02	38.08	38.31	38.01	38.29	1161009
2018-03-05	38.46	38.99	38.42	38.88	1536794
2018-03-06	39.19	39.29	38.88	39.04	1562931
2018-03-07	39.19	39.42	39.04	39.39	1679406
2018-03-08	39.67	39.93	39.50	39.66	2335457
2018-03-09	39.60	39.63	39.37	39.49	1527150
2018-03-12	39.72	39.89	39.60	39.80	1351598
2018-03-13	39.49	39.69	39.15	39.25	1294238
2018-03-14	39.48	39.54	39.01	39.23	1306810
2018-03-15	39.09	39.49	38.94	39.03	1054732
2018-03-16	39.22	39.50	39.20	39.41	1067957
2018-03-19	39.41	39.44	38.76	39.00	1370260
2018-03-20	38.93	39.05	38.75	38.86	1245879
2018-03-21	38.96	39.08	38.69	38.86	1268801
2018-03-22	38.59	38.64	38.19	38.22	1866133
2018-03-23	40.07	40.20	39.50	39.56	5035688
2018-03-26	39.79	39.85	38.95	39.57	1880179
2018-03-27	41.12	41.14	40.44	40.58	4332195
2018-03-28	41.40	42.09	41.39	41.63	3985677
2018-03-29	41.76	41.98	41.29	41.30	2330797
2018-04-02	41.23	41.41	40.77	41.07	1774044
2018-04-03	41.27	41.55	40.90	41.52	1862517
2018-04-04	41.40	42.29	41.40	42.20	2499409
2018-04-05	42.00	42.30	41.84	42.14	1996277
2018-04-06	42.45	42.62	41.98	42.21	2605503
2018-04-09	42.60	42.95	42.40	42.59	2078864
2018-04-10	43.10	43.43	43.07	43.32	2372649
2018-04-11	43.08	43.27	42.85	42.89	1910135
2018-04-12	43.24	43.30	42.93	42.94	1725541
2018-04-13	42.85	43.07	42.78	42.90	1081895
2018-04-16	42.96	42.97	42.54	42.78	1121166
2018-04-17	42.86	42.92	42.77	42.82	1524963
2018-04-18	42.94	42.97	42.59	42.75	2188573
2018-04-19	42.59	42.67	42.00	42.16	2055754
2018-04-20	42.23	42.42	42.16	42.29	1871505
2018-04-23	42.46	42.66	42.43	42.63	2168195
2018-04-24	42.98	43.27	42.67	42.96	2586538
2018-04-25	41.85	41.88	41.13	41.35	3787845
2018-04-26	42.16	42.61	41.94	42.50	2538995
2018-04-27	42.44	43.03	42.31	42.88	3099222
2018-04-30	42.44	42.75	42.33	42.40	1524374
2018-05-01	42.34	42.42	42.07	42.33	1492566
2018-05-02	42.14	42.21	41.74	41.77	1652234
2018-05-03	41.81	41.98	41.61	41.86	1327921
2018-05-04	41.76	42.19	41.71	42.09	1109121
2018-05-07	42.11	42.41	42.04	42.13	1285850
2018-05-08	41.76	42.06	41.63	41.87	1532198
2018-05-09	41.95	42.60	41.86	41.96	1658061
2018-05-10	41.98	42.29	41.92	42.20	1170474
2018-05-11	41.95	42.42	41.94	42.32	1546545
2018-05-14	42.58	42.64	42.29	42.33	1209378
2018-05-15	41.99	42.11	41.78	42.00	1121022
2018-05-16	42.11	42.43	41.99	42.16	1387708
2018-05-17	42.37	42.56	42.21	42.39	1174460
2018-05-18	42.45	42.59	42.18	42.32	2000586
2018-05-21	42.38	42.53	42.26	42.34	1055120
2018-05-22	42.87	43.00	42.61	42.63	2074049
2018-05-23	42.56	42.67	42.35	42.48	1776851
2018-05-24	42.61	42.69	42.16	42.32	1371050
2018-05-25	42.07	42.26	42.04	42.13	1202389
2018-05-29	42.03	42.21	41.82	42.06	1367986
2018-05-30	42.44	43.04	42.41	42.99	1567267
2018-05-31	42.87	43.06	42.55	42.83	1964594
2018-06-01	42.92	43.09	42.85	43.08	920180
2018-06-04	43.23	43.28	42.85	43.03	1049850
2018-06-05	42.74	42.91	42.66	42.78	1244014
2018-06-06	42.88	43.08	42.61	42.98	1217287
2018-06-07	43.10	43.29	42.90	43.06	931082
2018-06-08	43.34	43.42	43.17	43.36	1141276
2018-06-11	43.31	43.60	43.23	43.54	1022636
2018-06-12	43.63	43.88	43.52	43.55	1314803
2018-06-13	43.53	43.77	43.35	43.49	1174076
2018-06-14	44.42	44.78	44.16	44.34	2243229
2018-06-15	44.09	44.11	43.58	43.81	1559434
2018-06-18	43.38	43.65	43.21	43.63	1008376
2018-06-19	43.05	43.41	42.98	43.38	1064718
2018-06-20	43.65	43.65	43.12	43.37	1497303
2018-06-21	43.16	43.27	42.98	43.14	1118596
2018-06-22	43.17	43.46	43.12	43.23	1022154
2018-06-25	42.54	42.56	42.11	42.20	1752610
2018-06-26	42.37	42.42	42.15	42.34	1392232
2018-06-27	42.16	42.40	41.85	41.85	1300277
2018-06-28	41.84	41.97	41.69	41.83	1676233
2018-06-29	42.78	42.95	42.56	42.61	1511337
2018-07-02	42.33	42.44	41.93	42.41	1633372
2018-07-03	43.25	43.32	42.89	42.97	1033700
2018-07-05	42.86	43.19	42.79	43.06	876248
2018-07-06	43.13	43.50	43.01	43.36	1194040
2018-07-09	43.53	43.54	43.18	43.34	1365636
2018-07-10	43.79	43.90	43.72	43.80	1371457
2018-07-11	43.57	43.68	43.34	43.45	924207
2018-07-12	43.92	44.17	43.89	44.14	1519636
2018-07-13	44.01	44.17	43.99	44.12	921029
2018-07-16	43.57	43.70	43.50	43.55	803011
2018-07-17	43.34	43.65	43.32	43.49	1442759
2018-07-18	43.52	43.52	43.19	43.31	1335939
2018-07-19	42.89	43.13	42.75	43.01	1381813
2018-07-20	42.81	44.74	42.77	44.26	6986119
2018-07-23	43.43	43.57	43.24	43.28	2200586
2018-07-24	43.14	43.63	43.06	43.56	2288195
2018-07-25	43.93	43.96	42.55	42.83	3241526
2018-07-26	42.23	42.87	42.20	42.67	2258063
2018-07-27	43.14	43.17	42.87	43.09	1474267
2018-07-30	43.28	43.53	43.19	43.43	1124531
2018-07-31	43.78	44.01	43.78	43.97	1971536
2018-08-01	43.75	43.82	43.43	43.44	2127660
2018-08-02	42.56	42.95	42.31	42.91	2777943
2018-08-03	42.37	43.27	42.37	43.15	2053473
2018-08-06	43.20	43.38	43.11	43.24	1105246
2018-08-07	43.89	44.11	43.79	43.81	1694939
2018-08-08	43.82	44.08	43.69	43.46	1318161
2018-08-09	43.27	43.42	43.15	43.19	1235590
2018-08-10	42.54	42.67	42.33	42.44	1410823
2018-08-13	42.13	42.22	41.92	42.04	2106153
2018-08-14	42.40	42.43	42.03	42.07	1094852
2018-08-15	42.60	42.89	42.41	42.77	2226200
2018-08-16	43.01	43.34	42.96	43.16	1666556
2018-08-17	43.25	43.64	43.21	43.61	1198645
2018-08-20	43.56	43.85	43.55	43.69	1313022
2018-08-21	44.16	44.17	43.82	43.87	1419634
2018-08-22	44.08	44.17	43.86	43.91	1016568
2018-08-23	43.75	43.75	43.35	43.51	1679041
2018-08-24	43.57	43.65	43.42	43.64	845221
2018-08-27	43.79	43.87	43.67	43.86	1081842
2018-08-28	43.68	43.77	43.62	43.73	1162146
2018-08-29	43.66	44.00	43.65	43.97	1138750
2018-08-30	43.55	43.80	43.48	43.60	901326
2018-08-31	43.16	43.30	42.66	42.81	1379693
2018-09-04	42.66	42.69	42.41	42.64	1287303
2018-09-05	42.50	42.62	42.35	42.42	951626
2018-09-06	42.18	42.18	41.65	42.05	1627701
2018-09-07	41.55	41.94	41.51	41.86	1289806
2018-09-10	41.65	41.95	41.49	41.55	1237793
2018-09-11	41.25	41.29	40.92	41.22	1539784
2018-09-12	41.28	41.66	41.28	41.61	1580690
2018-09-13	41.57	41.74	41.45	41.58	1073809
2018-09-14	41.26	41.29	41.01	41.24	1476688
2018-09-17	41.27	41.61	41.25	41.45	1206929
2018-09-18	41.37	42.39	41.37	41.89	1772167
2018-09-19	41.80	42.04	41.74	41.81	1671692
2018-09-20	41.87	42.22	41.72	42.15	1270484
2018-09-21	42.27	42.70	42.19	42.60	1424066
2018-09-24	42.57	42.64	42.40	42.50	958248
2018-09-25	42.85	42.93	42.66	42.67	1266832
2018-09-26	42.83	43.12	42.81	42.85	1148865
2018-09-27	42.89	43.01	42.77	42.82	1058923
2018-09-28	42.71	42.73	42.45	42.46	856041
2018-10-01	42.31	42.54	42.21	42.34	1170874
2018-10-02	42.19	42.56	42.16	42.46	985520
2018-10-03	42.86	43.09	42.78	42.80	944460
2018-10-04	42.37	42.52	42.23	42.45	1390588
2018-10-05	42.16	42.22	41.95	42.08	1052520
2018-10-08	41.34	41.61	41.32	41.55	1332122
2018-10-09	41.11	41.78	41.00	41.72	1730802
2018-10-10	42.07	42.11	41.47	41.47	1482796
2018-10-11	41.76	41.79	40.46	40.67	2231436
2018-10-12	40.70	40.76	40.04	40.50	2680432
2018-10-15	40.75	41.39	40.73	41.10	2098277
2018-10-16	41.80	42.11	41.67	42.07	1754161
2018-10-17	41.95	42.15	41.79	42.01	966789
2018-10-18	42.56	42.57	41.70	41.87	1391577
2018-10-19	42.73	43.24	42.67	43.20	2690398
2018-10-22	42.99	43.03	42.52	42.81	1840171
2018-10-23	42.43	43.03	42.41	42.95	2131460
2018-10-24	42.77	42.94	41.58	41.62	2576656
2018-10-25	41.31	42.09	40.98	41.79	2549767
2018-10-26	41.32	41.80	40.97	41.57	2009859
2018-10-29	41.93	42.12	41.25	41.57	1533511
2018-10-30	41.30	41.92	41.26	41.87	2158714
2018-10-31	42.41	42.54	40.78	41.29	4386589
2018-11-01	41.74	42.19	41.67	41.96	3243498
2018-11-02	41.60	41.66	40.93	41.06	1905703
2018-11-05	41.94	42.49	41.84	42.34	1830971
2018-11-06	42.07	42.20	41.93	42.07	1280789
2018-11-07	42.77	43.20	42.68	43.14	1995931
2018-11-08	43.47	43.81	43.42	43.60	1566507
2018-11-09	43.61	43.80	43.38	43.66	1131735
2018-11-12	43.35	43.57	43.20	43.37	1242186
2018-11-13	43.74	44.08	43.53	43.77	1536433
2018-11-14	43.23	43.56	43.05	42.71	1545439
2018-11-15	42.63	42.84	42.23	42.72	3182837
2018-11-16	42.39	42.85	42.36	42.64	2287809
2018-11-19	43.10	43.28	42.85	43.16	1993505
2018-11-20	43.04	43.30	42.86	42.95	1563931
2018-11-21	43.01	43.11	42.79	42.82	1575655
2018-11-23	42.90	43.20	42.81	42.98	517534
2018-11-26	42.88	43.08	42.82	42.88	1582513
2018-11-27	42.36	42.75	42.17	42.72	1207586
2018-11-28	42.86	43.63	42.81	43.54	2695060
2018-11-29	43.45	43.82	43.38	43.65	1194963
2018-11-30	43.60	44.30	43.56	44.26	2222089
2018-12-03	40.95	41.23	40.40	40.82	8054439
2018-12-04	41.13	41.28	40.35	40.53	4231100
2018-12-06	39.11	39.58	38.49	39.56	3998744
2018-12-07	39.37	39.80	39.20	39.43	3966417
2018-12-10	39.55	39.96	39.28	39.83	2973145
2018-12-11	40.23	40.29	39.37	39.49	2320257
2018-12-12	39.92	40.34	39.81	39.83	1559715
2018-12-13	40.20	40.28	39.82	40.11	1450755
2018-12-14	39.73	39.83	39.54	39.76	2702485
2018-12-17	39.59	39.66	39.05	39.19	2597444
2018-12-18	39.50	39.54	38.98	39.21	2813757
2018-12-19	41.50	41.51	39.43	39.54	9851772
2018-12-20	40.49	40.51	39.83	40.07	4308330
2018-12-21	39.99	40.55	39.72	39.73	2923368
2018-12-24	39.64	39.78	39.18	39.37	1400065
2018-12-26	39.26	40.18	39.07	40.17	1917656
2018-12-27	39.59	40.18	39.21	40.17	2388226
2018-12-28	40.23	40.61	40.19	40.33	1836756
2018-12-31	40.44	40.50	40.14	40.39	1230154
2019-01-02	39.93	40.29	39.75	40.04	1524316
2019-01-03	40.29	40.48	39.99	39.99	1764257
2019-01-04	40.29	40.92	40.29	40.83	1894664
2019-01-07	40.79	41.22	40.56	41.03	2178186
2019-01-08	40.54	41.32	40.54	41.29	1993353
2019-01-09	41.66	41.68	41.36	41.44	1434739
2019-01-10	41.22	41.68	41.12	41.61	1902442
2019-01-11	41.41	41.83	41.33	41.63	2273739
2019-01-14	40.94	40.98	40.57	40.82	3332534
2019-01-15	40.72	41.33	40.69	41.28	2258366
2019-01-16	40.61	40.87	40.51	40.60	2321447
2019-01-17	40.75	41.29	40.70	41.21	2443593
2019-01-18	41.28	41.46	41.14	41.29	3790588
2019-01-22	40.91	41.29	40.88	41.20	1797169
2019-01-23	41.62	41.76	41.06	41.30	1750666
2019-01-24	40.78	40.82	40.44	40.56	2812560
2019-01-25	40.55	40.76	40.45	40.61	1824309
2019-01-28	40.44	40.69	40.34	40.64	1613369
2019-01-29	40.94	41.15	40.84	40.93	1448844
2019-01-30	41.37	41.42	40.65	40.92	3691699
2019-01-31	40.95	41.49	40.83	41.44	2561080
2019-02-01	41.31	41.61	41.25	41.44	1480921
2019-02-04	41.39	41.42	41.16	41.38	1386503
2019-02-05	41.74	42.05	41.67	41.70	2046369
2019-02-06	42.20	43.08	42.13	43.00	3665850
2019-02-07	43.43	43.53	42.80	42.89	2351457
2019-02-08	43.13	43.56	43.05	43.44	2003289
2019-02-11	42.63	42.74	42.41	42.53	3431213
2019-02-12	42.56	42.93	42.53	42.85	2070656
2019-02-13	42.39	42.85	42.36	42.68	1961921
2019-02-14	42.91	43.31	42.85	43.19	1882099
2019-02-15	43.56	43.67	43.38	43.60	2056879
2019-02-19	43.57	43.80	43.57	43.65	1712853
2019-02-20	43.53	43.98	43.50	43.09	1664232
2019-02-21	42.85	43.04	42.74	42.86	1573154
2019-02-22	42.50	42.98	42.44	42.87	1459102
2019-02-25	42.95	43.05	42.74	42.80	1410026
2019-02-26	42.74	43.03	42.63	42.81	1130343
2019-02-27	42.67	43.00	42.64	42.77	2117495
2019-02-28	42.60	43.00	42.56	42.67	2304453
2019-03-01	42.72	42.90	42.63	42.70	1487260
2019-03-04	42.80	42.80	42.40	42.58	1332474
2019-03-05	42.50	42.86	42.41	42.67	1274000
2019-03-06	42.85	42.85	42.34	42.49	971089
2019-03-07	42.46	42.58	42.18	42.41	1937012
2019-03-08	42.44	42.46	42.09	42.41	1074113
2019-03-11	42.42	42.55	42.19	42.37	1126131
2019-03-12	42.09	42.48	42.09	42.34	830802
2019-03-13	42.55	42.69	42.44	42.66	745541
2019-03-14	42.78	42.90	42.66	42.74	1007813
2019-03-15	42.82	42.96	42.64	42.95	1354087
2019-03-18	42.95	42.99	42.60	42.80	873601
2019-03-19	42.90	43.06	42.70	42.76	1414835
2019-03-20	43.09	43.32	42.88	43.14	1302368
2019-03-21	43.55	43.84	43.49	43.60	1643888
2019-03-22	43.82	44.00	43.61	43.61	1606667
2019-03-25	43.62	43.77	43.48	43.56	1347767
2019-03-26	44.24	44.26	43.88	43.98	1568119
2019-03-27	44.22	44.35	43.90	44.11	2020264
2019-03-28	44.40	44.55	44.21	44.26	2207084
2019-03-29	44.33	44.38	44.02	44.18	1513173
2019-04-01	44.47	44.47	44.08	44.20	1495195
2019-04-02	44.48	44.61	44.25	44.27	2005079
2019-04-03	44.14	44.38	44.01	44.15	1803328
2019-04-04	44.22	44.25	43.90	44.07	1407131
2019-04-05	44.21	44.27	43.91	43.98	1250757
2019-04-08	44.24	44.24	43.93	44.05	1308797
2019-04-09	43.97	44.02	43.79	43.86	1158558
2019-04-10	43.84	43.93	43.60	43.63	1226256
2019-04-11	43.65	43.67	43.18	43.28	1760519
2019-04-12	42.98	43.24	42.82	42.92	1764319
2019-04-15	43.20	43.36	43.08	43.10	1389149
2019-04-16	43.45	43.45	42.57	42.57	1654696
2019-04-17	42.90	42.92	42.20	42.26	2436654
2019-04-18	42.22	42.30	41.97	42.13	1708950
2019-04-22	42.06	42.19	41.88	41.95	1056054
2019-04-23	42.44	42.69	42.40	42.52	2447923
2019-04-24	42.43	42.49	42.08	42.21	1833096
2019-04-25	42.32	42.54	42.17	42.52	1303210
2019-04-26	42.63	42.72	42.41	42.71	1235921
2019-04-29	42.91	42.95	42.64	42.76	1322052
2019-04-30	43.13	43.51	42.92	43.48	3286085
2019-05-01	43.18	43.28	42.32	42.72	2793972
2019-05-02	42.75	42.86	42.58	42.77	1529602
2019-05-03	43.23	43.24	42.91	43.08	1388835
2019-05-06	42.58	42.93	42.56	42.85	1294725
2019-05-07	42.43	42.53	41.68	41.85	2023521
2019-05-08	41.94	42.12	41.86	42.01	1301741
2019-05-09	41.65	42.01	41.61	41.93	1075254
2019-05-10	41.67	41.83	41.36	41.79	1647041
2019-05-13	41.37	41.70	41.30	41.59	1490755
2019-05-14	41.64	41.82	41.40	41.45	1490470
2019-05-15	41.70	41.92	41.58	41.32	1438991
2019-05-16	41.66	41.90	41.55	41.59	1654057
2019-05-17	41.51	41.95	41.51	41.71	1231610
2019-05-20	41.52	41.79	41.50	41.64	1096563
2019-05-21	41.60	41.78	41.56	41.64	1428184
2019-05-22	41.55	42.51	41.52	42.50	1781351
2019-05-23	42.21	42.32	42.09	42.27	1189585
2019-05-24	42.44	42.62	42.37	42.48	1089191
2019-05-28	41.98	42.23	41.40	41.42	1785786
2019-05-29	41.10	41.25	40.97	41.10	1339132
2019-05-30	41.18	41.21	40.82	40.95	1389910
2019-05-31	40.78	40.97	40.63	40.85	1296210
2019-06-03	41.37	41.51	41.12	41.27	1358286
2019-06-04	41.23	41.25	40.91	41.11	1286019
2019-06-05	41.18	41.25	40.85	40.88	1335769
2019-06-06	41.32	41.57	41.19	41.21	1795787
2019-06-07	42.20	42.43	42.07	42.07	2161515
2019-06-10	42.36	42.43	42.16	42.41	1517212
2019-06-11	42.49	42.54	42.14	42.20	978947
2019-06-12	42.58	42.74	42.54	42.60	1918648
2019-06-13	42.51	42.58	42.34	42.42	1091575
2019-06-14	42.23	42.44	42.20	42.41	1175416
2019-06-17	42.13	42.31	42.12	42.21	874862
2019-06-18	42.67	42.67	42.34	42.52	1129296
2019-06-19	42.73	43.35	42.70	43.34	1616238
2019-06-20	43.34	43.44	42.72	42.72	2529703
2019-06-21	42.25	42.63	42.04	42.57	2135065
2019-06-24	42.69	43.01	42.67	42.91	1268357
2019-06-25	43.23	43.31	42.92	42.95	900383
2019-06-26	42.72	42.75	42.42	42.42	929408
2019-06-27	42.16	42.42	42.14	42.24	1024311
2019-06-28	42.38	42.49	42.26	42.31	1261008
2019-07-01	42.76	42.80	42.44	42.74	1493747
2019-07-02	42.76	43.27	42.74	43.26	1190211
2019-07-03	43.64	43.75	43.55	43.69	960170
2019-07-05	43.36	43.37	43.03	43.18	1352120
2019-07-08	43.01	43.09	42.83	42.83	1602361
2019-07-09	43.04	43.29	42.99	43.08	2204716
2019-07-10	43.35	43.50	43.33	43.46	933367
2019-07-11	43.77	43.80	42.96	43.27	2664401
2019-07-12	43.14	43.16	42.52	42.73	2760941
2019-07-15	43.35	43.52	43.10	43.24	1762401
2019-07-16	43.86	43.86	43.44	43.53	1847993
2019-07-17	43.62	43.66	43.43	43.49	1125776
2019-07-18	43.47	43.79	43.34	43.78	1109824
2019-07-19	43.44	43.49	43.27	43.30	1109251
2019-07-22	43.68	43.68	43.48	43.48	1222225
2019-07-23	43.79	43.86	43.62	43.68	1596086
2019-07-24	43.93	44.01	43.63	43.80	1788547
2019-07-25	44.19	44.21	43.89	43.91	2017673
2019-07-26	44.05	44.31	43.96	44.30	1759047
2019-07-29	44.82	44.90	44.56	44.59	1881854
2019-07-30	44.41	44.55	44.15	44.21	1522263
2019-07-31	43.54	44.07	43.41	43.64	1694501
2019-08-01	43.40	43.95	43.40	43.85	1460947
2019-08-02	43.70	43.82	43.22	43.40	1484776
2019-08-05	42.91	43.04	42.39	42.67	1549552
2019-08-06	42.59	42.89	42.38	42.61	1609340
2019-08-07	42.59	42.94	42.30	42.33	2007362
2019-08-08	42.50	42.97	42.39	42.81	1076211
2019-08-09	42.98	43.01	42.59	42.78	985390
2019-08-12	42.70	42.81	42.40	42.54	860735
2019-08-13	42.91	43.18	42.74	42.97	3318806
2019-08-14	42.35	42.51	41.95	41.95	1625931
2019-08-15	42.16	42.35	42.01	42.24	1271740
2019-08-16	42.51	42.69	42.44	42.49	874950
2019-08-19	42.62	42.78	42.52	42.68	1100012
2019-08-20	42.77	42.86	42.55	42.56	978951
2019-08-21	42.99	43.22	42.90	43.01	1236868
2019-08-22	43.15	43.44	43.13	43.32	1408723
2019-08-23	43.79	44.11	43.42	43.54	2160339
2019-08-26	43.61	43.72	43.38	43.65	1153633
2019-08-27	43.82	43.87	43.61	43.62	1013630
2019-08-28	43.62	43.81	43.50	43.67	1122632
2019-08-29	44.12	44.15	43.96	44.10	1682947
2019-08-30	44.20	44.28	43.79	43.96	1335639
2019-09-03	44.20	44.86	44.15	44.84	2219987
2019-09-04	44.84	44.92	44.68	44.80	1277411
2019-09-05	44.62	44.68	44.30	44.51	1408545
2019-09-06	44.47	44.61	44.44	44.49	844128
2019-09-09	43.99	44.02	43.53	43.85	1401019
2019-09-10	42.57	43.25	42.50	43.23	1887411
2019-09-11	42.66	43.17	42.62	43.15	1787610
2019-09-12	43.12	43.53	43.10	43.37	1093963
2019-09-13	43.19	43.45	43.11	43.23	1215633
2019-09-16	43.04	43.13	42.75	42.92	1075512
2019-09-17	43.28	43.55	43.20	43.45	848242
2019-09-18	43.36	43.57	43.25	43.41	763200
2019-09-19	43.65	43.92	43.54	43.68	1306609
2019-09-20	44.11	44.24	43.74	44.01	1865883
2019-09-23	44.40	44.44	44.24	44.31	2149121
2019-09-24	44.54	44.86	44.40	44.47	1632524
2019-09-25	43.98	44.05	43.78	43.78	1326332
2019-09-26	44.64	45.07	44.43	44.44	1909482
2019-09-27	44.81	44.95	44.56	44.76	1519207
2019-09-30	45.41	45.68	45.11	45.12	2358023
2019-10-01	44.93	44.96	44.55	44.73	1165560
2019-10-02	43.74	43.93	43.16	43.54	1892858
2019-10-03	43.50	43.86	43.31	43.82	1291205
2019-10-04	44.04	44.44	43.96	44.39	1039264
2019-10-07	44.49	44.80	44.44	44.61	949773
2019-10-08	44.46	44.55	44.18	44.27	1239409
2019-10-09	44.41	44.59	44.30	44.48	1013575
2019-10-10	44.51	44.76	44.45	44.66	1694981
2019-10-11	44.56	44.96	44.51	44.59	1908573
2019-10-14	44.82	45.01	44.57	44.58	912565
2019-10-15	44.22	44.74	44.17	44.68	1484618
2019-10-16	44.88	44.94	44.26	44.70	1776468
2019-10-17	45.07	45.13	44.85	44.90	1041919
2019-10-18	44.95	45.08	44.79	44.96	914010
2019-10-21	45.03	45.13	44.88	45.03	1235998
2019-10-22	45.30	45.55	44.93	44.95	1865083
2019-10-23	45.56	45.78	45.41	45.74	2134665
2019-10-24	46.34	46.62	46.31	46.53	2296319
2019-10-25	46.26	46.47	46.00	46.32	1892340
2019-10-28	46.88	47.26	46.87	46.94	2469346
2019-10-29	46.85	47.36	46.67	47.14	2031754
2019-10-30	47.86	48.46	47.47	48.25	3909255
2019-10-31	48.44	48.64	48.27	48.42	2654759
2019-11-01	48.24	48.27	47.84	47.86	1777385
2019-11-04	47.97	48.01	47.52	47.60	1790663
2019-11-05	47.16	47.26	46.73	46.80	2497963
2019-11-06	46.67	46.97	46.64	46.89	1479107
2019-11-07	46.88	46.89	46.63	46.74	1043805
2019-11-08	46.66	46.98	46.66	46.96	1293681
2019-11-11	46.55	46.81	46.50	46.79	1263461
2019-11-12	46.88	47.19	46.83	47.06	1382332
2019-11-13	47.20	47.25	47.01	46.69	850092
2019-11-14	46.30	46.41	46.05	46.36	1157447
2019-11-15	45.91	46.64	45.89	46.61	1475452
2019-11-18	46.97	47.12	46.80	46.86	2054265
2019-11-19	47.18	47.25	46.82	47.04	1388010
2019-11-20	46.57	46.76	46.27	46.43	1624407
2019-11-21	46.50	46.62	46.24	46.55	1607389
2019-11-22	46.65	46.73	46.46	46.52	1376929
2019-11-25	47.03	47.14	46.91	47.02	1919241
2019-11-26	46.84	47.42	46.83	47.37	3369745
2019-11-27	47.80	48.13	47.78	48.05	3984960
2019-11-29	47.92	48.17	47.88	48.08	2234583
2019-12-02	47.85	47.93	47.31	47.50	1839914
2019-12-03	46.75	47.22	46.69	47.20	1704350
2019-12-04	47.05	47.69	47.04	47.64	1954512
2019-12-05	47.68	47.81	47.42	47.79	2986695
2019-12-06	47.99	48.17	47.86	48.11	1632051
2019-12-09	48.21	48.27	48.09	48.24	2314537
2019-12-10	48.63	48.82	48.44	48.79	1446947
2019-12-11	48.89	49.08	48.76	48.93	1347894
2019-12-12	48.52	48.87	48.40	48.55	1569697
2019-12-13	48.81	49.04	48.56	48.61	1534686
2019-12-16	49.83	49.96	49.45	49.56	2476466
2019-12-17	49.09	49.40	49.02	49.30	1364800
2019-12-18	49.22	49.60	49.22	49.56	1515630
2019-12-19	49.71	49.80	49.43	49.70	1169283
2019-12-20	50.07	50.17	49.91	50.02	1734586
2019-12-23	49.58	49.72	49.40	49.53	1363990
2019-12-24	49.57	49.61	49.44	49.58	419456
2019-12-26	49.64	49.67	49.51	49.59	741093
2019-12-27	50.26	50.29	49.96	49.99	1335311
2019-12-30	50.16	50.17	49.62	49.77	1020625
2019-12-31	49.44	49.74	49.44	49.67	1318003
2020-01-02	49.48	49.67	49.34	49.60	1575932
2020-01-03	48.96	49.45	48.92	49.14	1375431
2020-01-06	49.07	49.24	49.07	49.16	1302130
2020-01-07	48.81	48.97	48.67	48.85	1104910
2020-01-08	48.84	49.21	48.81	49.06	1130760
2020-01-09	49.32	49.40	49.16	49.32	1388385
2020-01-10	49.61	49.81	49.45	49.46	1237415
2020-01-13	49.51	49.72	49.38	49.63	1194656
2020-01-14	49.45	49.78	49.36	49.73	1131655
2020-01-15	50.19	50.52	50.17	50.33	1405881
2020-01-16	49.75	50.06	49.61	49.85	1975200
2020-01-17	50.90	50.97	50.53	50.63	2103461
2020-01-21	50.38	50.66	50.18	50.21	2318366
2020-01-22	50.56	50.57	50.32	50.52	1669597
2020-01-23	50.67	50.68	50.27	50.55	2124688
2020-01-24	50.99	51.01	49.93	49.93	4459446
2020-01-27	49.11	49.42	49.01	49.14	2293227
2020-01-28	49.07	49.49	49.04	49.47	1913353
2020-01-29	49.77	49.92	49.65	49.89	1413000
2020-01-30	49.62	49.74	49.51	49.66	1395779
2020-01-31	49.90	49.93	49.34	49.47	2085520
2020-02-03	49.57	49.80	49.38	49.40	1611443
2020-02-04	49.81	50.06	49.79	49.81	1654348
2020-02-05	48.64	49.01	47.53	47.64	6168683
2020-02-06	46.59	46.75	46.03	46.66	4340802
2020-02-07	46.50	46.64	46.41	46.46	2757105
2020-02-10	46.78	47.20	46.72	47.16	1469468
2020-02-11	46.97	47.01	46.74	46.96	2421650
2020-02-12	46.71	46.76	46.46	46.76	2035337
2020-02-13	46.09	46.54	45.96	46.28	1846566
2020-02-14	46.02	46.32	45.93	46.24	2066765
2020-02-18	45.79	46.19	45.78	46.04	3497409
2020-02-19	46.04	46.29	45.96	45.34	2265975
2020-02-20	45.13	45.41	44.94	45.20	3122512
2020-02-21	45.27	45.67	45.20	45.54	2453071
2020-02-24	44.61	44.99	44.27	44.31	3068502
2020-02-25	44.48	44.48	43.77	43.85	2627263
2020-02-26	44.18	44.80	44.11	44.29	1937193
2020-02-27	44.28	44.80	43.90	43.97	3494893
2020-02-28	42.38	42.87	41.64	42.85	7109947
2020-03-02	43.43	44.99	43.34	44.98	6804833
2020-03-03	44.73	44.95	43.38	43.66	5439617
2020-03-04	44.68	45.86	44.48	45.83	3315143
2020-03-05	44.58	45.32	44.57	45.02	3329779
2020-03-06	44.02	44.90	43.86	44.80	3280319
2020-03-09	43.34	44.26	42.89	43.05	4556530
2020-03-10	43.29	43.69	41.86	43.36	5680661
2020-03-11	42.45	42.78	41.84	42.15	5673093
2020-03-12	38.88	39.33	37.65	38.60	6555487
2020-03-13	38.92	40.01	36.87	40.01	5550215
2020-03-16	35.57	37.44	35.22	35.59	6036140
2020-03-17	36.59	39.11	36.32	38.96	4047852
2020-03-18	35.64	37.40	35.23	36.24	4835860
2020-03-19	35.19	36.98	34.70	35.58	5798720
2020-03-20	36.27	36.78	35.15	35.24	4488560
2020-03-23	34.60	35.01	33.23	33.67	4910631
2020-03-24	35.47	36.02	34.76	35.94	4578953
2020-03-25	36.39	37.91	36.04	37.44	4512738
2020-03-26	37.44	39.53	37.44	39.38	3702992
2020-03-27	37.70	39.28	37.40	38.52	3897417
2020-03-30	38.93	39.79	38.83	39.75	3524273
2020-03-31	39.59	40.61	39.47	40.05	3330947
2020-04-01	39.18	39.92	39.16	39.35	2338479
2020-04-02	39.15	39.97	38.76	39.85	2268655
2020-04-03	39.11	39.52	38.83	39.26	2789378
2020-04-06	39.55	40.22	39.50	40.08	2646277
2020-04-07	40.59	40.59	39.67	39.67	2637791
2020-04-08	39.94	40.52	39.60	40.26	1762604
2020-04-09	41.41	41.49	40.84	41.10	5105278
2020-04-13	41.12	41.43	40.90	41.16	1543483
2020-04-14	41.75	42.74	41.61	42.69	3781384
2020-04-15	41.97	42.59	41.71	42.09	2103314
2020-04-16	43.27	44.29	43.15	44.19	3678759
2020-04-17	44.72	44.81	44.07	44.47	3092479
2020-04-20	44.21	44.81	44.10	44.10	2114760
2020-04-21	43.82	44.08	43.31	43.55	2284229
2020-04-22	44.09	44.44	43.74	44.30	2369982
2020-04-23	44.51	45.11	44.51	44.62	2329384
2020-04-24	44.86	45.02	44.48	44.93	2364669
2020-04-27	45.01	45.42	44.97	45.07	1679895
2020-04-28	45.41	45.42	44.41	44.49	2176805
2020-04-29	44.83	44.91	44.22	44.24	2818484
2020-04-30	45.35	45.39	44.28	44.47	2225824
2020-05-01	43.50	43.60	42.95	43.56	2082037
2020-05-04	44.22	44.57	44.01	44.56	2446823
2020-05-05	44.80	44.90	44.31	44.39	2518368
2020-05-06	44.71	45.15	44.56	44.81	2437322
2020-05-07	44.24	44.31	43.70	44.08	1954460
2020-05-08	44.14	44.51	44.07	44.30	1042794
2020-05-11	43.81	44.65	43.75	44.47	1858263
2020-05-12	44.67	45.10	44.38	44.62	2471742
2020-05-13	45.10	45.65	44.97	44.68	3218869
2020-05-14	43.27	43.60	42.81	43.19	3090629
2020-05-15	42.92	43.33	42.78	43.25	1632467
2020-05-18	43.80	44.14	43.64	43.64	3593434
2020-05-19	43.62	43.99	43.23	43.27	2237424
2020-05-20	44.26	44.28	43.54	43.67	2114777
2020-05-21	43.63	43.73	43.14	43.37	1461254
2020-05-22	42.91	43.44	42.80	43.23	1036463
2020-05-26	43.25	43.52	42.97	43.08	1300433
2020-05-27	43.01	43.32	42.59	43.28	1673325
2020-05-28	44.04	44.43	43.70	43.91	1872666
2020-05-29	44.18	44.36	43.43	44.31	2365638
2020-06-01	44.01	44.28	43.91	44.24	1399783
2020-06-02	44.07	44.46	43.92	44.43	1276007
2020-06-03	44.60	44.74	44.47	44.53	1688831
2020-06-04	44.12	44.54	43.98	44.03	1793489
2020-06-05	44.11	44.47	44.00	44.08	1778540
2020-06-08	44.40	44.79	44.16	44.79	3423422
2020-06-09	44.59	44.70	44.26	44.27	1879870
2020-06-10	45.10	45.21	44.66	44.83	2194116
2020-06-11	44.22	44.25	42.51	42.51	2456080
2020-06-12	43.28	43.41	42.14	42.73	2794265
2020-06-15	42.53	43.26	42.09	43.05	2695749
2020-06-16	43.91	43.96	43.20	43.68	2847469
2020-06-17	44.31	44.43	44.15	44.22	1852894
2020-06-18	43.52	43.68	43.17	43.29	1227518
2020-06-19	43.67	43.79	43.09	43.45	1462216
2020-06-22	43.80	43.84	43.34	43.57	1419680
2020-06-23	43.98	44.56	43.84	43.97	1524257
2020-06-24	43.38	43.71	42.88	42.99	1475533
2020-06-25	43.14	43.50	42.86	43.47	1207612
2020-06-26	43.74	43.85	42.78	42.87	1643569
2020-06-29	43.36	43.42	42.95	43.08	1518888
2020-06-30	42.60	43.26	42.49	43.12	1486545
2020-07-01	43.04	43.47	42.84	43.19	1583182
2020-07-02	43.50	43.64	43.29	43.57	1736924
2020-07-06	43.18	43.68	43.16	43.35	1384279
2020-07-07	42.59	43.16	42.55	42.69	1321736
2020-07-08	42.89	43.12	42.68	43.06	1442411
2020-07-09	43.12	43.34	42.41	42.68	1773372
2020-07-10	42.36	42.46	41.60	42.19	2197568
2020-07-13	42.44	43.00	42.25	42.36	2101994
2020-07-14	42.46	43.09	42.34	43.03	2419898
2020-07-15	43.99	44.50	43.81	44.35	3136725
2020-07-16	44.05	44.12	43.59	43.86	1758093
2020-07-17	43.90	44.35	43.84	44.21	1679968
2020-07-20	44.59	44.82	43.78	43.96	1884975
2020-07-21	44.24	44.26	43.79	43.94	1861046
2020-07-22	43.72	43.92	43.34	43.52	1326468
2020-07-23	43.63	43.65	42.59	42.60	2832058
2020-07-24	42.68	42.82	42.44	42.59	2378253
2020-07-27	43.00	43.33	42.90	43.22	1920350
2020-07-28	43.66	44.04	43.61	43.66	2652872
2020-07-29	43.38	43.42	42.46	42.91	3239321
2020-07-30	42.07	42.62	41.88	42.55	2282798
2020-07-31	43.34	43.40	42.35	42.62	3364085
2020-08-03	43.42	43.92	43.30	43.65	1882171
2020-08-04	43.31	43.68	43.26	43.60	1400398
2020-08-05	43.97	44.04	43.46	43.56	1512934
2020-08-06	43.28	43.43	42.97	43.31	1853929
2020-08-07	42.93	43.18	42.88	43.12	1887084
2020-08-10	43.34	43.36	43.04	43.28	1389978
2020-08-11	43.87	43.90	43.57	43.65	1844135
2020-08-12	44.34	44.82	44.26	44.05	2121519
2020-08-13	43.89	43.93	43.46	43.54	1826124
2020-08-14	42.86	43.10	42.75	42.87	2085661
2020-08-17	43.04	43.61	43.04	43.48	1722546
2020-08-18	43.57	43.61	43.26	43.44	1273547
2020-08-19	43.68	43.68	43.05	43.07	1046497
2020-08-20	42.94	43.01	42.72	42.91	1195008
2020-08-21	42.29	42.54	42.14	42.51	1419599
2020-08-24	42.88	42.93	42.31	42.54	2290251
2020-08-25	42.69	42.76	42.32	42.43	1222534
2020-08-26	42.31	42.51	42.20	42.51	1082385
2020-08-27	42.53	42.55	41.88	42.02	1600893
2020-08-28	42.00	42.01	41.60	41.86	1350585
2020-08-31	41.85	42.21	41.75	41.86	1378945
2020-09-01	41.55	41.60	40.92	41.19	2376049
2020-09-02	41.76	42.22	41.65	42.18	1819296
2020-09-03	42.15	42.24	41.03	41.24	1768800
2020-09-04	41.14	41.24	40.15	40.67	2413312
2020-09-08	41.38	41.60	41.04	41.20	1949358
2020-09-09	42.21	42.42	42.02	42.02	2095374
2020-09-10	41.72	41.87	40.91	40.98	1681328
2020-09-11	41.33	41.45	41.07	41.34	1366781
2020-09-14	41.39	41.49	41.25	41.31	977475
2020-09-15	41.69	41.88	41.47	41.51	1123684
2020-09-16	41.70	41.98	41.64	41.67	1337192
2020-09-17	41.68	42.01	41.49	41.72	1671675
2020-09-18	42.05	42.05	41.42	41.50	2357742
2020-09-21	40.73	40.75	39.85	40.39	2829452
2020-09-22	40.12	40.30	39.85	40.17	2111784
2020-09-23	40.82	40.84	39.91	39.95	2132307
2020-09-24	39.73	39.80	39.21	39.52	2241856
2020-09-25	39.44	39.97	39.42	39.96	2096368
2020-09-28	40.00	40.34	39.93	40.02	1928161
2020-09-29	39.75	40.02	39.40	39.57	1836046
2020-09-30	40.29	40.30	39.64	39.79	2393422
2020-10-01	39.76	39.85	39.09	39.26	2485063
2020-10-02	39.28	39.62	39.20	39.37	2140518
2020-10-05	39.52	39.95	39.50	39.84	1531520
2020-10-06	39.61	39.66	38.82	38.91	2606426
2020-10-07	38.73	38.86	38.59	38.68	2398939
2020-10-08	39.03	39.38	38.98	39.28	2111369
2020-10-09	39.73	40.05	39.62	39.72	2473733
2020-10-12	39.85	39.85	39.52	39.71	2273139
2020-10-13	39.63	39.82	39.19	39.31	3214240
2020-10-14	39.60	39.63	39.12	39.34	1877690
2020-10-15	38.05	38.18	37.75	38.04	4421431
2020-10-16	38.54	38.82	38.48	38.66	2528415
2020-10-19	38.71	38.87	38.15	38.25	2231800
2020-10-20	38.24	38.31	37.82	38.10	3396094
2020-10-21	37.72	37.95	37.33	37.37	4966474
2020-10-22	37.23	37.27	36.88	37.09	4418420
2020-10-23	37.43	37.53	36.98	37.31	3298415
2020-10-26	37.45	37.49	36.99	37.23	2304024
2020-10-27	37.49	37.82	37.33	37.37	4265429
2020-10-28	36.64	36.68	35.80	35.89	4789010
2020-10-29	35.88	36.08	35.39	35.90	4200012
2020-10-30	35.39	35.66	35.16	35.33	3636954
2020-11-02	36.15	36.40	35.96	36.37	2932765
2020-11-03	37.09	37.50	37.04	37.27	3959875
2020-11-04	38.42	39.24	38.38	38.66	6990089
2020-11-05	39.53	39.57	38.78	38.90	4225550
2020-11-06	39.20	39.27	38.85	38.94	3043325
2020-11-09	40.16	40.19	39.60	39.63	4019466
2020-11-10	41.30	41.38	40.74	41.05	3962203
2020-11-11	41.13	41.51	40.89	40.88	4841705
2020-11-12	40.16	40.35	39.82	39.91	2667637
2020-11-13	39.94	40.49	39.94	40.49	2207381
2020-11-16	40.60	40.74	40.07	40.23	3305422
2020-11-17	39.41	39.64	39.15	39.27	6013518
2020-11-18	39.46	39.48	38.61	38.66	6925991
2020-11-19	39.29	39.35	38.96	39.26	3418062
2020-11-20	39.26	39.33	38.99	39.15	2735685
2020-11-23	39.02	39.03	38.56	38.84	3670911
2020-11-24	38.87	39.34	38.82	39.21	3173909
2020-11-25	39.03	39.38	38.90	39.36	2327129
2020-11-27	39.03	39.34	38.96	39.19	1794839
2020-11-30	39.45	39.48	38.83	38.89	4747936
2020-12-01	39.24	39.73	39.21	39.66	3734475
2020-12-02	39.41	39.79	39.41	39.54	2669021
2020-12-03	39.45	39.55	39.19	39.40	3702774
2020-12-04	39.80	40.02	39.62	39.64	2573729
2020-12-07	39.75	39.85	39.45	39.71	2458891
2020-12-08	39.35	39.99	39.33	39.79	2219028
2020-12-09	40.01	40.04	39.66	40.00	3234583
2020-12-10	40.03	40.34	39.98	40.14	2188821
2020-12-11	39.93	40.01	39.60	39.74	2717828
2020-12-14	39.81	39.82	38.93	38.93	3879550
2020-12-15	39.02	39.04	38.66	38.92	3428377
2020-12-16	39.21	39.30	38.98	38.99	2224832
2020-12-17	39.55	39.61	39.25	39.47	2281814
2020-12-18	39.31	39.36	38.87	39.12	3739221
2020-12-21	38.11	38.36	37.85	38.29	2665143
2020-12-22	38.18	38.36	38.04	38.15	2456670
2020-12-23	38.48	38.56	38.25	38.30	1717461
2020-12-24	38.44	38.44	38.08	38.20	827724
2020-12-28	38.89	38.89	38.24	38.36	1840876
2020-12-29	39.34	39.52	38.97	39.09	2986598
2020-12-30	39.29	39.37	39.01	39.16	1969170
2020-12-31	38.91	38.97	38.55	38.90	1780986
2021-01-04	39.87	39.96	39.45	39.90	3089180
2021-01-05	39.78	39.90	39.46	39.83	2207551
2021-01-06	40.30	40.88	40.29	40.51	2798576
2021-01-07	40.10	40.40	40.01	40.24	2370359
2021-01-08	40.31	40.68	40.18	40.53	2151454
2021-01-11	39.98	40.28	39.97	40.10	2630724
2021-01-12	39.98	40.07	39.40	39.60	4002171
2021-01-13	39.77	40.00	39.70	39.83	2517777
2021-01-14	40.12	40.58	39.93	40.34	2129057
2021-01-15	40.60	40.87	40.39	40.67	1984512
2021-01-19	40.83	40.87	40.56	40.74	2646798
2021-01-20	40.13	40.33	39.91	40.19	4951484
2021-01-21	40.12	40.14	39.70	39.94	2755532
2021-01-22	39.79	40.72	39.62	40.55	3454697
2021-01-25	40.60	41.20	40.55	41.14	2505920
2021-01-26	41.26	41.55	41.19	41.48	2448341
2021-01-27	41.02	41.06	40.32	40.36	3138417
2021-01-28	40.38	40.69	40.19	40.20	2363206
2021-01-29	39.71	39.99	39.16	39.38	3272876
2021-02-01	39.72	39.75	39.39	39.47	1926967
2021-02-02	39.79	39.85	39.56	39.74	2449461
2021-02-03	38.17	38.76	37.33	37.44	16677711
2021-02-04	37.78	37.90	37.19	37.40	8016538
2021-02-05	37.00	37.27	36.77	37.27	6809104
2021-02-08	37.39	37.50	37.15	37.49	5762651
2021-02-09	37.50	37.91	37.45	37.79	5237547
2021-02-10	37.85	37.89	37.44	37.57	3369488
2021-02-11	37.33	37.41	37.01	37.34	4809244
2021-02-12	37.46	37.87	37.37	37.81	3820559
2021-02-16	37.90	37.95	37.61	37.69	5448471
2021-02-17	37.63	38.04	37.54	37.31	5060594
2021-02-18	36.89	37.01	36.65	36.68	4846184
2021-02-19	36.64	36.64	36.35	36.40	4702469
2021-02-22	36.51	36.56	36.20	36.41	4391841
2021-02-23	36.63	36.68	36.23	36.34	5115357
2021-02-24	36.48	36.74	36.39	36.66	4090903
2021-02-25	36.66	36.77	36.20	36.34	3909448
2021-02-26	36.20	36.20	35.45	35.53	4891268
2021-03-01	35.82	35.84	35.60	35.66	3503843
2021-03-02	36.13	36.32	36.01	36.04	3621255
2021-03-03	35.94	36.28	35.78	36.20	4038638
2021-03-04	36.60	36.87	35.82	36.24	4971334
2021-03-05	36.32	36.96	36.29	36.90	4126993
2021-03-08	36.78	37.28	36.62	36.97	4407716
2021-03-09	37.72	37.72	37.09	37.11	3715386
2021-03-10	37.64	37.79	37.33	37.63	3040005
2021-03-11	37.38	37.74	37.36	37.58	3117983
2021-03-12	37.46	37.58	37.36	37.57	3755062
2021-03-15	37.64	37.94	37.34	37.93	3853134
2021-03-16	37.96	38.50	37.91	38.43	3253881
2021-03-17	38.51	38.52	38.15	38.43	3929854
2021-03-18	38.49	38.84	38.44	38.56	3045033
2021-03-19	38.48	38.75	38.34	38.72	2377681
2021-03-22	38.42	38.84	38.41	38.76	2046512
2021-03-23	38.32	38.43	38.00	38.05	3431859
2021-03-24	37.72	38.10	37.53	37.92	3752638
2021-03-25	37.85	38.15	37.72	38.13	3045786
2021-03-26	38.02	38.79	38.00	38.76	2273771
2021-03-29	38.45	38.90	38.43	38.79	1972737
2021-03-30	38.43	38.57	38.34	38.45	2297131
2021-03-31	38.33	38.34	37.72	37.73	3946277
2021-04-01	37.79	37.97	37.67	37.87	5037831
2021-04-05	37.91	38.30	37.89	38.14	4171960
2021-04-06	38.17	38.27	37.99	38.08	5296871
2021-04-07	38.30	38.41	38.01	38.12	2409169
2021-04-08	38.61	38.76	38.51	38.54	2726900
2021-04-09	38.43	38.76	38.38	38.74	2434264
2021-04-12	38.10	38.27	38.07	38.12	4663987
2021-04-13	38.05	38.26	37.89	38.10	2112282
2021-04-14	38.35	38.39	38.04	38.19	2739156
2021-04-15	39.81	40.45	39.74	39.84	12909702
2021-04-16	39.97	40.07	39.77	39.91	5102423
2021-04-19	39.95	40.22	39.83	40.15	3252938
2021-04-20	39.64	39.97	39.59	39.85	3520826
2021-04-21	40.14	40.51	40.11	40.44	2748288
2021-04-22	39.97	40.11	39.74	39.83	3295495
2021-04-23	39.77	39.94	39.72	39.90	3165854
2021-04-26	39.94	40.03	39.75	39.94	2291928
2021-04-27	39.93	40.03	39.77	39.89	2221417
2021-04-28	39.78	39.98	39.72	39.85	1873155
2021-04-29	39.96	40.00	39.56	39.64	1930737
2021-04-30	39.89	40.04	39.44	39.47	2169395
2021-05-03	39.52	39.89	39.50	39.82	2607797
2021-05-04	39.75	39.86	39.57	39.64	4811968
2021-05-05	39.70	39.97	39.62	39.94	897464
2021-05-06	39.80	40.10	39.75	40.08	1989354
2021-05-07	40.28	40.61	40.23	40.54	1922634
2021-05-10	40.85	40.96	40.68	40.73	2183133
2021-05-11	40.14	40.48	40.07	40.37	2853875
2021-05-12	40.56	40.84	40.42	40.53	2363381
2021-05-13	40.40	40.92	40.38	40.87	2846068
2021-05-14	41.25	41.47	41.22	41.31	2330737
2021-05-17	41.49	41.97	41.49	41.85	3009648
2021-05-18	42.00	42.06	41.81	41.82	2860774
2021-05-19	41.55	41.69	41.37	40.94	2775712
2021-05-20	40.93	41.36	40.90	41.26	1627955
2021-05-21	41.15	41.26	40.98	41.07	1951021
2021-05-24	41.09	41.20	40.84	40.88	2945756
2021-05-25	41.07	41.08	40.79	40.87	1879687
2021-05-26	40.91	41.02	40.70	40.92	1812633
2021-05-27	40.59	40.87	40.37	40.69	4033293
2021-05-28	40.72	41.03	40.71	40.98	2479310
2021-06-01	41.04	41.07	40.46	40.54	1889734
2021-06-02	40.59	40.77	40.54	40.58	1875942
2021-06-03	40.60	40.93	40.52	40.92	2751241
2021-06-04	41.06	41.18	40.96	41.12	3861603
2021-06-07	41.21	41.22	40.94	40.96	2745877
2021-06-08	41.32	41.34	40.87	41.04	1862181
2021-06-09	41.55	41.81	41.49	41.81	2141382
2021-06-10	42.13	42.54	42.12	42.53	4177493
2021-06-11	42.55	42.60	42.26	42.44	1839230
2021-06-14	42.57	42.80	42.46	42.80	1949766
2021-06-15	42.74	42.90	42.69	42.89	1553891
2021-06-16	43.28	43.81	42.93	42.98	3214214
2021-06-17	42.78	42.97	42.55	42.89	1771962
2021-06-18	42.25	42.42	42.05	42.12	6379257
2021-06-21	42.05	42.19	41.89	42.05	2501441
2021-06-22	41.76	41.78	41.26	41.31	2307960
2021-06-23	42.79	42.90	42.03	42.13	9557255
2021-06-24	41.84	42.26	41.79	41.97	9033152
2021-06-25	41.97	42.14	41.86	42.05	3997733
2021-06-28	42.25	42.35	42.12	42.16	1547650
2021-06-29	42.25	42.39	42.14	42.23	1175989
2021-06-30	42.11	42.24	41.92	42.09	3184097
2021-07-01	42.24	42.74	42.18	42.46	2500681
2021-07-02	42.39	42.75	42.27	42.72	1231134
2021-07-06	42.63	42.68	42.19	42.35	1242782
2021-07-07	42.35	42.62	42.24	42.54	1936168
2021-07-08	42.16	42.31	41.88	42.25	1956702
2021-07-09	42.29	42.57	42.29	42.45	1947470
2021-07-12	42.55	42.95	42.53	42.68	1828660
2021-07-13	42.62	42.91	42.59	42.85	1817877
2021-07-14	42.64	42.88	42.52	42.76	2080807
2021-07-15	42.25	42.30	41.83	41.88	2582147
2021-07-16	41.97	42.24	41.80	42.13	2607219
2021-07-19	41.38	41.58	41.22	41.55	3094184
2021-07-20	41.18	41.58	41.09	41.32	4040497
2021-07-21	41.63	41.65	41.33	41.57	3701376
2021-07-22	41.62	41.71	41.44	41.47	3807360
2021-07-23	41.76	41.86	41.62	41.77	2403723
2021-07-26	41.42	41.49	41.22	41.25	1941449
2021-07-27	41.42	41.83	41.23	41.78	2657656
2021-07-28	41.33	41.88	41.15	41.76	2865114
2021-07-29	42.39	42.71	42.13	42.39	3448643
2021-07-30	42.35	42.46	42.22	42.43	2327623
2021-08-02	42.20	42.61	41.97	42.54	3168810
2021-08-03	42.59	42.97	42.56	42.96	2272017
2021-08-04	42.98	43.15	42.66	42.81	2466073
2021-08-05	43.11	43.27	42.95	43.26	2843934
2021-08-06	42.85	42.95	42.64	42.72	2276917
2021-08-09	43.01	43.10	42.76	42.90	1508494
2021-08-10	42.91	43.07	42.85	42.97	3176710
2021-08-11	43.55	43.55	43.34	43.46	2234457
2021-08-12	43.53	43.69	43.42	43.62	1286782
2021-08-13	43.96	44.38	43.91	44.37	1364800
2021-08-16	44.20	44.59	44.20	44.48	1531873
2021-08-17	44.40	44.78	44.39	44.75	1820017
2021-08-18	44.82	45.12	44.53	44.00	2612299
2021-08-19	44.09	44.45	44.01	44.20	1839968
2021-08-20	44.12	44.42	44.04	44.24	1234277
2021-08-23	44.14	44.22	43.82	43.86	2971152
2021-08-24	43.45	43.57	43.19	43.37	1775995
2021-08-25	43.48	43.53	43.31	43.46	1647185
2021-08-26	43.37	43.45	43.21	43.29	1241461
2021-08-27	43.36	43.53	43.15	43.15	2928785
2021-08-30	43.16	43.32	43.09	43.25	767888
2021-08-31	42.98	43.20	42.89	43.07	1516084
2021-09-01	43.36	43.56	43.21	43.46	2039929
2021-09-02	43.49	43.85	43.46	43.80	1454612
2021-09-03	43.79	44.10	43.56	43.99	1933188
2021-09-07	43.62	43.66	43.20	43.28	1834412
2021-09-08	42.77	42.96	42.61	42.83	2311409
2021-09-09	42.73	42.73	42.04	42.05	2093081
2021-09-10	42.30	42.34	41.93	42.02	1940398
2021-09-13	42.32	42.32	41.88	42.03	5957726
2021-09-14	41.99	42.12	41.57	41.62	1937219
2021-09-15	41.50	41.59	41.29	41.46	1813808
2021-09-16	41.33	41.41	41.01	41.34	1208577
2021-09-17	41.19	41.31	40.77	41.15	2215046
2021-09-20	40.58	41.29	40.50	41.07	3242465
2021-09-21	41.23	41.52	41.19	41.31	2846577
2021-09-22	41.49	41.92	41.35	41.52	3004448
2021-09-23	41.69	41.87	41.58	41.59	2608454
2021-09-24	40.74	40.91	40.56	40.58	2792444
2021-09-27	40.71	40.88	40.54	40.70	1810692
2021-09-28	40.40	40.46	40.07	40.22	2189608
2021-09-29	40.29	40.61	40.26	40.52	2410473
2021-09-30	40.68	40.79	40.37	40.39	1706911
2021-10-01	40.42	40.55	40.13	40.31	3639856
2021-10-04	40.46	40.87	40.39	40.60	2816135
2021-10-05	40.55	40.72	40.39	40.40	1517275
2021-10-06	40.17	40.38	39.96	40.31	2854666
2021-10-07	40.48	41.04	40.42	40.87	1833158
2021-10-08	41.02	41.22	40.85	40.92	3427589
2021-10-11	40.74	40.84	40.42	40.42	2262010
2021-10-12	41.44	41.50	40.78	40.85	4798695
2021-10-13	40.61	41.27	40.61	41.02	3301436
2021-10-14	41.13	41.16	40.89	40.93	2867056
2021-10-15	40.98	41.26	40.92	41.24	2090449
2021-10-18	41.04	41.07	40.79	40.86	1755362
2021-10-19	41.10	41.60	41.07	41.41	2164511
2021-10-20	41.49	41.80	41.40	41.71	2209308
2021-10-21	41.62	41.82	41.52	41.81	3332179
2021-10-22	41.89	42.08	41.85	42.04	3098355
2021-10-25	42.08	42.14	41.92	42.08	2771420
2021-10-26	42.20	42.51	42.14	42.48	3174901
2021-10-27	42.60	42.89	42.24	42.73	4876283
2021-10-28	43.68	44.60	43.65	44.53	5793988
2021-10-29	44.38	44.76	44.23	44.75	3340520
2021-11-01	44.79	45.36	44.74	45.02	4326057
2021-11-02	45.33	45.67	45.07	45.25	4107078
2021-11-03	45.62	46.10	45.51	46.02	3441392
2021-11-04	45.42	45.54	45.22	45.46	2718587
2021-11-05	45.46	45.99	45.26	45.97	3387957
2021-11-08	45.48	45.59	45.20	45.21	2510758
2021-11-09	45.32	45.39	45.15	45.17	1823247
2021-11-10	45.86	45.96	45.65	45.65	2416796
2021-11-11	45.52	45.75	45.46	45.70	1484247
2021-11-12	45.96	46.03	45.70	45.84	2259830
2021-11-15	45.62	45.86	45.44	45.64	2655691
2021-11-16	44.81	45.13	44.66	44.88	4382144
2021-11-17	44.67	45.15	44.62	44.43	3101645
2021-11-18	43.92	44.03	43.59	43.87	3121280
2021-11-19	44.20	44.25	43.82	43.97	2787295
2021-11-22	43.80	44.01	43.64	43.65	1961649
2021-11-23	43.65	44.08	43.61	43.98	2112542
2021-11-24	44.05	44.08	43.78	43.98	1807877
2021-11-26	43.59	43.68	43.14	43.36	1800185
2021-11-29	43.61	43.85	43.46	43.72	2763123
2021-11-30	43.85	44.05	43.27	43.47	2540659
2021-12-01	43.77	44.13	43.64	43.73	2504070
2021-12-02	44.00	44.22	43.72	43.84	2935125
2021-12-03	43.79	43.88	43.36	43.61	2615205
2021-12-06	44.28	44.53	44.14	44.15	1981102
2021-12-07	44.34	44.84	44.20	44.80	3524447
2021-12-08	45.04	45.23	44.80	45.12	2280362
2021-12-09	45.35	45.39	45.04	45.25	1867484
2021-12-10	45.25	45.74	45.21	45.64	2456042
2021-12-13	45.53	45.72	45.41	45.57	1713733
2021-12-14	45.25	45.52	45.13	45.35	1791266
2021-12-15	45.33	46.21	45.24	46.15	3013424
2021-12-16	45.72	46.40	45.68	46.32	3779772
2021-12-17	46.09	46.33	45.56	45.56	3375130
2021-12-20	45.23	45.54	45.08	45.52	2916612
2021-12-21	45.53	45.93	45.36	45.84	2816372
2021-12-22	45.87	46.32	45.77	46.27	2006801
2021-12-23	46.28	46.61	46.25	46.26	1929881
2021-12-27	46.44	46.64	46.28	46.61	1309975
2021-12-28	46.50	46.67	46.39	46.63	1413078
2021-12-29	46.68	47.01	46.62	46.98	1751478
2021-12-30	46.97	47.10	46.64	46.64	1422741
2021-12-31	46.60	46.79	46.50	46.62	1444908
2022-01-03	46.63	46.70	45.95	46.16	1511457
2022-01-04	46.06	46.34	45.89	46.03	2025073
2022-01-05	46.46	46.75	46.08	46.09	2362403
2022-01-06	46.03	46.13	45.75	45.85	1663356
2022-01-07	46.09	46.52	46.04	46.36	1811736
2022-01-10	46.38	47.40	46.36	47.40	2606579
2022-01-11	47.22	47.66	47.07	47.61	2640667
2022-01-12	47.88	47.91	47.67	47.82	2307378
2022-01-13	48.03	48.04	47.58	47.63	2147386
2022-01-14	47.90	48.28	47.80	48.07	2173421
2022-01-18	49.02	49.53	48.95	49.49	5786140
2022-01-19	48.59	48.98	48.12	48.30	5356672
2022-01-20	47.75	47.87	47.35	47.44	3608551
2022-01-21	47.66	48.06	47.40	47.68	3499176
2022-01-24	47.13	47.19	46.06	46.92	5762030
2022-01-25	46.52	47.06	46.22	46.90	2904238
2022-01-26	47.03	47.23	46.51	46.67	2585635
2022-01-27	47.17	48.46	47.14	48.35	5066488
2022-01-28	47.82	47.90	47.38	47.84	2481825
2022-01-31	47.33	47.51	47.08	47.38	1865027
2022-02-01	47.57	47.82	47.41	47.77	1969759
2022-02-02	47.62	48.37	47.54	48.31	2501852
2022-02-03	47.91	47.97	47.49	47.49	3164967
2022-02-04	47.50	47.76	47.34	47.36	4305087
2022-02-07	47.33	47.66	47.30	47.56	2142444
2022-02-08	47.88	47.88	47.42	47.80	4412959
2022-02-09	47.20	47.47	46.71	46.79	2488117
2022-02-10	47.26	48.10	46.86	46.98	4859130
2022-02-11	46.90	47.24	46.79	46.83	2016121
2022-02-14	46.56	46.58	45.11	45.32	5177674
2022-02-15	45.68	46.29	45.66	46.11	3566714
2022-02-16	45.77	45.96	45.63	45.87	2347203
2022-02-17	45.92	46.04	45.53	45.79	1634420
2022-02-18	45.58	45.79	45.37	45.50	3315361
2022-02-22	45.08	45.42	44.88	45.13	5660398
2022-02-23	45.99	46.02	45.50	44.93	2394176
2022-02-24	43.69	43.98	42.88	43.54	4103548
2022-02-25	44.43	45.28	44.34	45.12	2799132
2022-02-28	44.33	44.51	43.75	44.25	3542081
2022-03-01	44.33	44.68	43.79	43.92	2980682
2022-03-02	43.84	44.61	43.78	44.43	2826570
2022-03-03	44.07	44.27	43.54	43.82	4808388
2022-03-04	42.27	42.69	42.12	42.48	5101545
2022-03-07	41.95	42.15	41.46	41.71	3664378
2022-03-08	42.15	42.91	41.88	42.26	4405761
2022-03-09	43.36	43.93	43.15	43.70	6697942
2022-03-10	43.05	43.45	42.75	43.16	3109745
2022-03-11	43.18	43.47	42.86	42.88	2999548
2022-03-14	43.36	43.93	43.09	43.10	2939977
2022-03-15	43.60	44.16	43.40	44.08	2706311
2022-03-16	44.26	44.65	43.94	44.51	3099130
2022-03-17	44.53	45.83	44.53	45.51	2916151
2022-03-18	45.11	45.51	45.04	45.48	2667968
2022-03-21	45.55	45.73	45.19	45.29	3027057
2022-03-22	46.01	46.01	45.54	45.70	3668235
2022-03-23	45.52	45.76	45.36	45.36	1827073
2022-03-24	45.69	45.99	45.53	45.77	2003673
2022-03-25	45.63	45.98	45.62	45.75	6152899
2022-03-28	45.90	45.99	45.65	45.85	1929510
2022-03-29	46.42	46.51	45.52	45.76	3004858
2022-03-30	46.06	46.53	45.95	46.20	3298782
2022-03-31	46.44	46.48	45.99	46.05	1991763
2022-04-01	46.05	46.43	45.94	46.40	2596732
2022-04-04	46.20	46.28	45.99	46.25	2196659
2022-04-05	46.80	47.65	46.75	47.12	3127056
2022-04-06	47.55	48.35	47.33	48.33	3448912
2022-04-07	48.05	48.95	47.98	48.87	4106154
2022-04-08	48.93	49.41	48.88	49.30	2485408
2022-04-11	49.55	49.65	49.02	49.14	3272762
2022-04-12	49.45	49.47	49.01	49.19	3779376
2022-04-13	49.34	49.56	48.86	49.53	3042995
2022-04-14	49.33	49.40	48.90	48.97	2388810
2022-04-18	48.74	49.14	48.69	48.84	1556449
2022-04-19	48.59	48.89	48.45	48.51	2038752
2022-04-20	48.36	48.65	48.12	48.46	2855615
2022-04-21	48.37	48.59	48.08	48.30	3595312
2022-04-22	47.79	47.96	47.39	47.43	2845786
2022-04-25	47.06	47.77	46.94	47.72	2719993
2022-04-26	47.50	47.75	46.89	46.93	3030329
2022-04-27	47.74	48.47	47.49	48.04	3823843
2022-04-28	47.76	48.45	47.68	48.35	3268809
2022-04-29	48.15	48.27	47.79	47.87	2822410
2022-05-02	47.73	47.87	46.79	47.27	2452274
2022-05-03	47.81	47.97	47.42	47.70	3315872
2022-05-04	47.60	47.87	46.95	47.74	3479531
2022-05-05	47.23	47.34	46.66	46.93	2987175
2022-05-06	46.51	46.86	46.30	46.61	3636522
2022-05-09	45.93	46.03	45.51	45.63	2728654
2022-05-10	45.79	46.12	45.68	45.90	5020721
2022-05-11	45.48	46.00	44.95	44.96	5758186
2022-05-12	44.75	45.04	44.54	44.90	3962445
2022-05-13	45.34	45.82	45.22	45.79	3850151
2022-05-16	46.29	47.03	46.25	46.90	2323950
2022-05-17	47.19	47.47	46.94	47.26	2859781
2022-05-18	46.92	47.02	46.09	45.75	3067475
2022-05-19	45.54	46.26	45.52	46.05	5027266
2022-05-20	46.71	47.08	46.31	47.06	4790055
2022-05-23	47.41	47.72	47.23	47.31	4335009
2022-05-24	47.29	47.67	47.25	47.57	4219152
2022-05-25	47.54	47.67	47.17	47.54	4148910
2022-05-26	47.32	47.49	46.83	46.96	4083157
2022-05-27	46.75	46.75	46.37	46.58	3676569
2022-05-31	46.44	46.64	46.28	46.41	5084647
2022-06-01	46.24	46.26	45.25	45.50	3920280
2022-06-02	45.76	45.88	45.12	45.87	2751319
2022-06-03	45.60	45.84	45.15	45.16	3194613
2022-06-06	45.68	45.68	45.10	45.26	2431207
2022-06-07	45.42	46.80	45.42	46.78	8707037
2022-06-08	46.51	47.26	46.40	46.73	7331790
2022-06-09	46.30	46.55	45.49	45.50	3732216
2022-06-10	45.81	46.48	45.41	46.30	6874510
2022-06-13	45.57	45.67	44.83	44.93	6583355
2022-06-14	44.33	44.51	43.41	43.60	5118260
2022-06-15	44.25	44.55	43.63	44.35	5400627
2022-06-16	43.81	44.28	43.68	44.02	3238733
2022-06-17	43.79	44.03	43.52	43.63	2755084
2022-06-21	44.39	44.45	44.03	44.16	2664320
2022-06-22	44.33	44.78	44.29	44.37	3165884
2022-06-23	44.95	45.21	44.77	45.19	4049402
2022-06-24	45.76	46.20	45.46	46.19	2519041
2022-06-27	46.11	46.39	45.94	46.20	2302266
2022-06-28	46.08	46.25	45.73	45.83	2476509
2022-06-29	45.96	46.46	45.89	46.27	2425562
2022-06-30	45.69	46.12	45.40	46.02	3855239
2022-07-01	45.39	46.27	45.36	46.25	1975533
2022-07-05	45.64	45.80	45.16	45.77	3031175
2022-07-06	45.54	45.87	45.32	45.57	2917418
2022-07-07	45.78	46.02	45.68	45.79	3256416
2022-07-08	44.85	45.21	44.63	44.76	3204893
2022-07-11	44.65	45.03	44.60	44.68	2615223
2022-07-12	44.56	44.61	43.73	43.81	3578648
2022-07-13	43.10	43.46	42.96	43.26	6565182
2022-07-14	42.41	42.56	42.14	42.52	5409630
2022-07-15	42.92	43.62	42.77	43.61	5884437
2022-07-19	45.59	46.01	43.28	45.15	415614
2022-07-20	44.93	44.93	42.77	42.77	494180
2022-07-21	43.33	43.49	42.85	43.16	174623
2022-07-22	41.95	42.43	41.89	42.29	3341690
2022-07-25	42.61	42.69	42.02	42.16	4837035
2022-07-26	42.05	42.68	41.98	42.52	5246446
2022-07-27	42.28	43.70	42.08	43.54	4885153
2022-07-28	42.87	43.26	42.26	42.93	6326394
2022-07-29	42.32	42.58	41.96	42.17	5022739
2022-08-01	42.16	42.25	41.49	41.63	5712520
2022-08-02	41.67	41.91	41.11	41.18	4398076
2022-08-03	41.06	41.16	40.77	40.82	2911416
2022-08-04	40.93	40.97	40.49	40.60	3254597
2022-08-05	40.09	40.64	40.07	40.57	3820916
2022-08-08	40.56	40.66	40.18	40.31	2890956
2022-08-09	40.21	40.33	39.95	40.03	6337325
2022-08-10	39.17	39.33	37.78	38.30	15665260
2022-08-11	34.98	35.99	34.50	35.73	35389910
2022-08-12	35.99	36.15	35.26	36.03	11969304
2022-08-15	34.53	35.23	34.42	34.95	15402889
2022-08-16	35.03	35.54	34.86	35.26	11687463
2022-08-17	34.58	34.93	34.25	34.31	11519100
2022-08-18	34.59	34.60	33.89	34.25	6992063
2022-08-19	34.28	34.49	34.04	34.06	4888867
2022-08-22	34.02	34.25	33.94	34.05	5461909
2022-08-23	33.75	33.85	33.53	33.73	6075138
2022-08-24	33.30	33.63	33.17	33.53	5800551
2022-08-25	33.53	33.74	33.26	33.73	6393338
2022-08-26	33.78	34.06	33.10	33.19	8173645
2022-08-29	33.08	33.23	32.98	33.11	3794604
2022-08-30	33.23	33.29	32.92	32.96	3994687
2022-08-31	32.79	32.88	32.46	32.48	4291830
2022-09-01	31.83	31.99	31.61	31.69	12390906
2022-09-02	31.60	31.97	31.47	31.85	8153482
2022-09-06	31.65	31.76	31.37	31.47	5613948
2022-09-07	31.21	31.59	31.16	31.49	4821980
2022-09-08	30.91	31.54	30.83	31.51	6620860
2022-09-09	31.95	31.97	31.73	31.89	3558135
2022-09-12	32.35	32.89	32.32	32.45	7797599
2022-09-13	32.00	32.10	31.61	31.63	5225519
2022-09-14	31.44	31.57	31.05	31.20	5313748
2022-09-15	31.10	31.39	30.95	31.02	7691042
2022-09-16	30.76	30.97	30.49	30.83	9665974
2022-09-19	30.66	30.86	30.53	30.78	5832750
2022-09-20	30.56	30.62	30.26	30.49	5313930
2022-09-21	30.34	30.36	29.73	29.77	6286689
2022-09-22	29.56	30.16	29.54	30.01	7544519
2022-09-23	29.45	29.63	29.09	29.36	9076338
2022-09-26	29.06	29.27	28.47	28.82	12328932
2022-09-27	29.20	29.38	28.60	28.66	6662009
2022-09-28	28.98	29.60	28.78	29.46	8868378
2022-09-29	29.42	29.58	29.07	29.36	7718987
2022-09-30	29.46	29.70	29.38	29.43	6652396
2022-10-03	29.90	30.41	29.76	30.25	6139676
2022-10-04	30.73	31.01	30.57	30.71	7889212
2022-10-05	30.21	30.59	30.17	30.41	5803829
2022-10-06	30.03	30.19	29.84	30.00	6231970
2022-10-07	30.19	30.42	30.04	30.11	5487173
2022-10-10	30.10	30.29	30.02	30.19	4554711
2022-10-11	30.44	31.07	30.34	30.43	5941819
2022-10-12	30.43	30.64	30.32	30.37	6058468
2022-10-13	29.98	30.86	29.76	30.65	6199522
2022-10-14	30.83	31.04	30.60	30.71	5553531
2022-10-17	31.37	31.58	31.21	31.30	5061729
2022-10-18	31.28	31.35	31.06	31.25	4094509
2022-10-19	31.55	31.62	31.10	31.31	6404352
2022-10-20	31.18	31.38	30.93	31.06	4433716
2022-10-21	31.19	32.03	31.10	31.87	7179725
2022-10-24	31.64	32.01	31.58	31.76	5601527
2022-10-25	31.94	32.31	31.93	32.24	3578073
2022-10-26	32.42	32.89	32.41	32.69	6538687
2022-10-27	32.65	32.81	32.54	32.72	6020271
2022-10-28	33.01	33.44	32.91	33.27	7602346
2022-10-31	33.14	33.47	33.07	33.17	8704109
2022-11-01	33.74	33.87	33.34	33.46	7928084
2022-11-02	34.10	34.10	33.09	33.12	7007655
2022-11-03	32.67	32.98	32.52	32.84	5478754
2022-11-04	33.25	33.26	32.70	32.99	5385946
2022-11-07	31.97	32.20	31.67	31.94	8028357
2022-11-08	32.11	32.50	32.00	32.22	6438737
2022-11-09	32.24	32.65	32.20	32.42	5991700
2022-11-10	33.26	33.50	32.93	33.47	4680903
2022-11-11	31.81	31.90	31.22	31.58	13085537
2022-11-14	32.48	32.94	32.43	32.54	7709730
2022-11-15	32.64	32.71	32.07	32.29	5492706
2022-11-16	33.16	33.25	32.77	32.59	5308789
2022-11-17	32.24	32.63	32.15	32.59	3529016
2022-11-18	32.75	33.03	32.70	32.89	4007570
2022-11-21	33.56	33.58	33.17	33.44	4000954
2022-11-22	33.62	33.86	33.57	33.85	3355690
2022-11-23	33.67	33.87	33.45	33.69	3453778
2022-11-25	33.80	34.05	33.77	33.99	1645002
2022-11-28	33.77	34.05	33.71	33.76	7149513
2022-11-29	34.31	34.62	34.19	34.36	4067544
2022-11-30	34.39	34.59	33.89	34.59	4091994
2022-12-01	34.80	35.23	34.76	35.03	3865947
2022-12-02	34.93	35.47	34.91	35.35	4894069
2022-12-05	35.04	35.49	35.03	35.16	5319071
2022-12-06	34.74	39.74	34.24	37.92	30761036
2022-12-07	37.55	37.64	36.78	36.88	14161485
2022-12-08	36.36	37.00	36.31	36.60	8568436
2022-12-09	36.38	36.50	35.94	35.97	4533211
2022-12-12	35.88	36.10	35.68	35.71	4446796
2022-12-13	36.53	36.77	35.93	36.15	7205860
2022-12-14	36.08	36.29	35.73	35.92	6694595
2022-12-15	36.05	36.15	35.59	35.63	3711970
2022-12-16	35.20	35.29	34.87	34.95	6353246
2022-12-19	35.02	35.14	34.73	34.87	3149767
2022-12-20	34.82	35.15	34.82	34.99	3714319
2022-12-21	35.21	35.85	35.15	35.30	5608327
2022-12-22	35.19	35.37	35.06	35.31	3333881
2022-12-23	35.26	35.36	35.01	35.22	3348240
2022-12-27	35.24	35.26	35.03	35.07	2503107
2022-12-28	35.21	35.33	34.76	34.78	3173991
2022-12-29	34.96	35.24	34.93	35.13	2395110
2022-12-30	35.00	35.31	34.86	35.14	2643437
2023-01-03	34.94	35.41	34.90	35.29	3145036
2023-01-04	35.57	35.59	34.94	35.03	2752480
2023-01-05	34.58	34.70	34.34	34.48	4352675
2023-01-06	34.33	34.97	34.23	34.92	2940431
2023-01-09	34.96	35.20	34.51	34.53	4339431
2023-01-10	34.73	34.87	34.55	34.74	3022986
2023-01-11	34.60	34.74	34.42	34.67	2900027
2023-01-12	34.74	35.28	34.47	35.15	3373761
2023-01-13	35.20	35.47	35.17	35.38	4433678
2023-01-17	35.49	35.71	35.38	35.56	3664870
2023-01-18	35.55	35.61	35.13	35.19	4844149
2023-01-19	35.25	35.73	35.23	35.61	3082047
2023-01-20	35.26	35.39	35.09	35.38	4141461
2023-01-23	35.36	35.54	35.27	35.36	3963337
2023-01-24	35.00	35.00	34.52	34.70	5041285
2023-01-25	34.94	35.26	34.92	35.17	3763692
2023-01-26	35.31	35.41	34.97	35.34	4988218
2023-01-27	35.33	35.44	35.12	35.30	3476080
2023-01-30	35.56	35.63	35.10	35.12	4742928
2023-01-31	35.42	35.53	35.03	35.26	5839314
2023-02-01	35.26	35.79	35.10	35.49	5780906
2023-02-02	35.43	35.61	34.87	35.13	5445575
2023-02-03	35.38	35.53	34.76	34.83	3633167
2023-02-06	35.40	35.49	35.21	35.34	4932372
2023-02-07	35.99	36.17	35.77	36.17	4071960
2023-02-08	36.56	36.59	36.23	36.32	3415472
2023-02-09	36.74	36.83	36.31	36.43	6059338
2023-02-10	36.04	36.06	35.59	35.84	2983677
2023-02-13	36.06	36.23	36.02	36.23	2667388
2023-02-14	36.11	36.13	35.76	36.06	5505877
2023-02-15	35.25	35.61	34.85	35.57	10406100
2023-02-16	35.09	35.30	34.95	35.14	5585233
2023-02-17	35.33	35.90	35.25	35.88	2919876
2023-02-21	35.90	36.08	35.71	36.00	2672070
2023-02-22	36.07	36.07	35.68	35.40	1990193
2023-02-23	35.22	35.42	35.02	35.26	2981740
2023-02-24	34.86	34.90	34.53	34.57	3970304
2023-02-27	34.90	35.08	34.76	34.82	2897480
2023-02-28	34.55	34.68	34.27	34.27	3264055
2023-03-01	34.22	34.35	34.06	34.26	3258500
2023-03-02	34.14	34.64	34.10	34.58	2425209
2023-03-03	34.45	34.68	34.39	34.66	2876338
2023-03-06	34.58	34.73	34.40	34.45	2782765
2023-03-07	34.56	34.62	33.99	34.03	2984112
2023-03-08	33.89	33.96	33.54	33.59	2335422
2023-03-09	33.88	33.91	33.37	33.50	2336258
2023-03-10	33.51	33.87	33.45	33.50	2418192
2023-03-13	33.60	33.81	33.33	33.52	3699619
2023-03-14	33.50	33.74	33.46	33.72	3469568
2023-03-15	33.40	33.75	33.20	33.58	3803321
2023-03-16	33.28	33.83	33.24	33.82	2025481
2023-03-17	33.99	34.20	33.88	34.07	2776708
2023-03-20	34.54	34.94	34.38	34.93	2973922
2023-03-21	34.96	35.08	34.82	35.05	2321608
2023-03-22	35.08	35.32	34.90	34.90	2301388
2023-03-23	35.49	35.53	35.03	35.22	2980385
2023-03-24	34.33	34.57	33.76	34.38	5443831
2023-03-27	34.73	35.14	34.68	35.04	3057741
2023-03-28	35.13	35.19	34.96	35.10	3110428
2023-03-29	35.04	35.19	34.91	35.06	2446101
2023-03-30	35.06	35.29	35.05	35.27	2488069
2023-03-31	35.47	35.74	35.39	35.58	2799972
2023-04-03	35.62	35.96	35.58	35.95	2816888
2023-04-04	36.18	36.58	36.12	36.55	3453147
2023-04-05	36.99	37.48	36.96	37.45	5253054
2023-04-06	37.80	38.21	37.72	38.00	5059669
2023-04-10	38.00	38.05	37.68	37.87	2681626
2023-04-11	37.83	37.83	37.33	37.35	2963135
2023-04-12	37.78	37.93	37.64	37.71	2524755
2023-04-13	38.03	38.32	37.99	38.32	2760726
2023-04-14	38.10	38.12	37.67	37.77	2694053
2023-04-17	37.68	37.69	37.34	37.39	2903680
2023-04-18	37.15	37.24	36.73	36.78	2495489
2023-04-19	37.00	37.05	36.79	36.93	2649152
2023-04-20	36.84	36.84	36.43	36.46	2999036
2023-04-21	36.59	36.72	36.45	36.71	2268153
2023-04-24	36.75	36.77	36.55	36.65	2480625
2023-04-25	37.25	37.32	36.69	36.91	3995929
2023-04-26	36.90	37.01	35.72	35.93	3765703
2023-04-27	36.05	36.13	35.70	36.01	2696222
2023-04-28	35.92	36.27	35.86	36.03	2559895
2023-05-01	35.99	36.38	35.95	36.20	2055123
2023-05-02	36.20	36.54	36.15	36.35	2631486
2023-05-03	36.80	37.22	36.72	36.84	4806681
2023-05-04	36.96	37.01	36.67	36.71	2735396
2023-05-05	36.48	37.05	36.42	36.98	2511063
2023-05-08	37.07	37.18	36.74	36.77	2112001
2023-05-09	36.31	36.59	36.27	36.45	2132899
2023-05-10	36.44	36.58	36.17	36.53	2648498
2023-05-11	36.21	36.30	35.97	36.28	1434960
2023-05-12	36.86	37.12	36.45	36.53	2048207
2023-05-15	36.63	36.85	36.47	36.78	2479306
2023-05-16	36.45	36.67	36.45	36.47	2117801
2023-05-17	36.56	36.57	35.91	35.79	2407690
2023-05-18	35.58	35.62	35.08	35.21	3261463
2023-05-19	35.16	35.67	35.16	35.61	2639904
2023-05-22	35.41	35.66	35.29	35.35	3494480
2023-05-23	35.47	35.64	35.35	35.42	1678100
2023-05-24	35.04	35.06	34.69	34.69	2879487
2023-05-25	34.50	34.54	33.93	34.11	3224258
2023-05-26	34.29	34.53	34.19	34.24	2207800
2023-05-30	34.30	34.30	33.77	33.86	4934892
2023-05-31	33.50	33.68	33.39	33.60	3342195
2023-06-01	33.52	34.00	33.33	33.80	2671290
2023-06-02	33.95	34.26	33.88	34.11	1990776
2023-06-05	34.18	34.43	34.23	34.11	1433783
2023-06-06	34.66	34.73	34.44	34.62	2273380
2023-06-07	34.67	34.70	34.23	34.36	2232634
2023-06-08	34.50	34.74	34.37	34.72	2523807
2023-06-09	34.53	34.82	34.43	34.76	1751218
2023-06-12	34.57	34.70	34.26	34.39	2700352
2023-06-13	34.38	34.66	34.37	34.64	3800496
2023-06-14	34.74	34.77	34.44	34.47	1954800
2023-06-15	34.92	35.32	34.89	35.27	3320842
2023-06-16	35.27	35.48	34.72	35.15	5945470
2023-06-20	34.80	34.91	34.61	34.62	2696456
2023-06-21	34.81	35.19	34.56	35.15	7023244
2023-06-22	34.67	34.85	34.56	34.68	4840526
2023-06-23	36.00	36.57	35.74	36.38	7620437
2023-06-26	36.39	36.45	35.98	36.27	3735483
2023-06-27	35.94	36.14	35.67	35.76	4938966
2023-06-28	35.62	35.66	35.35	35.53	3887398
2023-06-29	35.10	35.51	35.03	35.42	4049963
2023-06-30	35.25	35.67	35.25	35.64	4969969
2023-07-03	35.60	35.61	35.29	35.29	2389307
2023-07-05	35.03	35.07	34.71	34.73	3311250
2023-07-06	34.49	34.49	34.02	34.09	3185670
2023-07-07	34.02	34.08	33.71	33.81	3370003
2023-07-10	33.78	33.98	33.70	33.85	2911158
2023-07-11	33.91	34.15	33.90	34.12	2587998
2023-07-12	34.35	34.76	34.35	34.50	3051394
2023-07-13	35.06	35.12	34.80	34.80	2849181
2023-07-14	34.81	34.88	34.51	34.53	2875233
2023-07-17	34.53	34.60	34.44	34.51	2405922
2023-07-18	34.67	35.00	34.60	34.80	2806883
2023-07-19	35.17	35.34	35.12	35.19	2490290
2023-07-20	35.61	35.76	35.58	35.70	2862975
2023-07-21	35.53	35.81	35.47	35.75	3220425
2023-07-24	35.56	35.86	35.53	35.73	3149665
2023-07-25	35.56	35.86	35.55	35.70	3574683
2023-07-26	35.75	35.98	35.48	35.87	4243195
2023-07-27	36.24	36.38	35.86	35.87	2957001
2023-07-28	35.72	35.77	35.40	35.44	2866241
2023-07-31	35.54	35.64	35.40	35.57	2401719
2023-08-01	35.23	35.33	34.88	34.93	2612996
2023-08-02	34.65	34.87	34.59	34.63	2174263
2023-08-03	34.00	34.31	33.97	34.17	2555235
2023-08-04	34.04	34.51	34.04	34.38	3802099
2023-08-07	34.50	34.64	34.44	34.64	1985273
2023-08-08	34.66	35.01	34.59	34.98	2302272
2023-08-09	35.03	35.31	35.03	35.18	1547751
2023-08-10	35.18	35.40	35.06	35.08	1693790
2023-08-11	34.63	35.55	34.62	35.33	5244055
2023-08-14	35.18	35.52	35.02	35.44	5034914
2023-08-15	35.26	35.35	35.07	35.26	3432308
2023-08-16	34.99	35.27	34.99	34.69	2841858
2023-08-17	34.76	34.98	34.76	34.86	4809960
2023-08-18	34.51	34.69	34.43	34.47	3384522
2023-08-21	34.56	34.64	34.41	34.55	2819820
2023-08-22	34.72	34.80	34.62	34.62	2488324
2023-08-23	34.85	34.96	34.65	34.95	2987520
2023-08-24	34.84	35.05	34.44	34.47	2788407
2023-08-25	34.70	34.86	34.48	34.77	2429077
2023-08-28	34.75	35.21	34.75	35.11	3077967
2023-08-29	35.43	35.58	35.18	35.51	2568826
2023-08-30	35.70	35.80	35.45	35.49	1809990
2023-08-31	35.60	35.62	35.13	35.13	3957640
2023-09-01	35.35	35.36	34.95	35.03	1653881
2023-09-05	34.97	34.99	34.54	34.56	2375821
2023-09-06	34.60	34.62	34.32	34.41	2270478
2023-09-07	34.56	34.73	34.47	34.64	2430970
2023-09-08	35.56	36.60	35.42	36.55	11780718
2023-09-11	36.75	37.16	36.58	37.02	5942843
2023-09-12	36.96	37.00	36.57	36.86	3129532
2023-09-13	36.72	36.84	36.65	36.76	4165993
2023-09-14	37.10	37.39	37.05	37.39	4262092
2023-09-15	37.70	37.80	37.37	37.43	4765924
2023-09-18	37.70	37.75	37.25	37.35	3366281
2023-09-19	37.28	37.48	37.21	37.48	2359735
2023-09-20	37.90	38.21	37.85	38.07	4369208
2023-09-21	37.88	37.98	37.61	37.62	4353321
2023-09-22	37.60	37.75	37.37	37.43	4456468
2023-09-25	37.38	37.72	37.16	37.71	5102442
2023-09-26	37.63	37.76	37.28	37.28	2930780
2023-09-27	37.19	37.29	36.80	37.04	2868857
2023-09-28	36.69	36.85	36.30	36.34	8135359
2023-09-29	36.53	36.67	36.09	36.25	4209366
2023-10-02	36.09	36.16	35.82	36.09	3187743
2023-10-03	36.18	36.21	35.77	35.89	2932195
2023-10-04	36.18	36.25	35.84	36.08	3414619
2023-10-05	35.94	36.20	35.89	36.16	2399490
2023-10-06	36.50	36.80	36.22	36.65	3767692
2023-10-09	36.95	37.14	36.71	37.10	2661776
2023-10-10	37.25	37.47	37.21	37.34	2095444
2023-10-11	37.61	37.70	37.35	37.56	2975651
2023-10-12	37.27	37.42	36.99	37.01	4382236
2023-10-13	36.90	37.17	36.63	36.68	2423714
2023-10-16	36.31	36.67	36.26	36.58	2737138
2023-10-17	36.65	36.99	36.49	36.67	3456349
2023-10-18	36.62	36.78	36.22	36.29	2696224
2023-10-19	35.84	35.86	35.25	35.39	4049134
2023-10-20	35.54	35.73	35.53	35.58	2816708
2023-10-23	35.76	35.97	35.66	35.80	3782837
2023-10-24	35.78	35.99	35.71	35.98	2455930
2023-10-25	36.13	36.29	35.83	36.05	2316432
2023-10-26	36.12	36.20	35.63	35.68	4358619
2023-10-27	35.43	35.43	34.49	34.56	5293963
2023-10-30	35.35	35.51	35.18	35.27	3499997
2023-10-31	35.39	35.71	35.22	35.70	5726192
2023-11-01	34.25	34.90	33.89	34.58	8161330
2023-11-02	33.99	34.21	33.68	34.17	5188589
2023-11-03	34.33	34.65	34.32	34.44	4686437
2023-11-06	34.66	34.95	34.57	34.79	2831327
2023-11-07	34.98	35.09	34.91	34.98	2672832
2023-11-08	35.14	35.30	34.95	35.06	2780397
2023-11-09	35.06	35.07	34.44	34.46	4006510
2023-11-10	34.43	34.47	33.89	34.41	3928144
2023-11-13	34.50	34.62	34.33	34.61	4261459
2023-11-14	34.65	34.70	34.40	34.48	3426161
2023-11-15	34.40	34.70	34.38	34.13	4421114
2023-11-16	34.42	34.50	34.29	34.44	4111576
2023-11-17	34.80	35.30	34.72	35.20	4817105
2023-11-20	34.97	35.34	34.97	35.11	2468881
2023-11-21	35.29	35.56	35.29	35.38	2758933
2023-11-22	35.30	35.37	35.13	35.20	1712725
2023-11-24	35.82	35.96	35.77	35.81	1808018
2023-11-27	35.92	35.99	35.52	35.63	2295643
2023-11-28	35.45	35.79	35.44	35.64	2368349
2023-11-29	35.56	35.63	35.35	35.49	2020470
2023-11-30	35.87	36.01	35.61	35.99	2890580
2023-12-01	36.03	36.59	35.99	36.57	2547381
2023-12-04	36.44	36.74	36.38	36.63	3358901
2023-12-05	36.26	36.40	36.14	36.33	2271443
2023-12-06	36.32	36.42	36.13	36.17	2330377
2023-12-07	36.04	36.08	35.81	36.00	2343680
2023-12-08	35.92	36.09	35.84	35.94	1507605
2023-12-11	36.23	36.42	36.14	36.37	2684164
2023-12-12	36.50	36.55	36.30	36.42	4075345
2023-12-13	36.54	36.79	36.38	36.74	2735798
2023-12-14	37.02	37.39	36.78	36.98	4002033
2023-12-15	36.30	36.41	35.87	35.88	5836302
2023-12-18	36.50	36.55	36.29	36.46	2469564
2023-12-19	36.32	36.57	36.28	36.50	1839585
2023-12-20	36.63	36.68	36.18	36.19	4426029
2023-12-21	36.62	36.82	36.56	36.81	2818767
2023-12-22	36.90	37.16	36.89	36.99	1768342
2023-12-26	36.88	37.06	36.86	37.01	1325823
2023-12-27	36.87	37.14	36.82	37.10	1880481
2023-12-28	37.15	37.35	37.09	37.09	1709888
2023-12-29	36.95	37.18	36.95	37.06	1489015
2024-01-02	36.90	37.58	36.82	37.51	3120311
2024-01-03	38.11	38.94	38.04	38.92	4902450
2024-01-04	38.64	39.18	38.63	39.07	3474304
2024-01-05	38.93	39.31	38.86	39.21	2289341
2024-01-08	39.29	39.64	39.24	39.64	2260205
2024-01-09	39.90	40.10	39.76	39.76	2967714
2024-01-10	39.89	40.05	39.84	39.99	2165164
2024-01-11	39.81	39.86	39.47	39.64	2407222
2024-01-12	39.98	40.34	39.94	40.10	3568462
2024-01-16	40.15	40.18	39.80	39.88	2356557
2024-01-17	39.85	39.89	39.57	39.78	4020988
2024-01-18	39.53	39.63	39.26	39.54	3622772
2024-01-19	39.48	39.72	39.37	39.68	3401877
2024-01-22	39.41	39.64	39.33	39.53	3399702
2024-01-23	39.23	39.38	39.08	39.28	2817211
2024-01-24	39.47	39.73	38.59	39.03	5809870
2024-01-25	38.94	38.95	38.56	38.84	3936726
2024-01-26	39.37	39.46	39.04	39.07	3061478
2024-01-29	39.19	39.21	38.86	39.06	2178606
2024-01-30	39.16	39.21	38.93	39.09	2393933
2024-01-31	40.67	41.31	39.40	39.44	7553305
2024-02-01	39.94	40.69	39.85	40.63	5355049
2024-02-02	40.61	40.85	40.41	40.72	3925361
2024-02-05	41.77	41.89	41.41	41.57	7985062
2024-02-06	41.69	41.77	41.30	41.75	3671690
2024-02-07	41.93	42.21	41.90	42.02	6042880
2024-02-08	41.82	41.89	41.45	41.82	4303324
2024-02-09	41.96	42.06	41.77	41.91	3503429
2024-02-12	41.41	41.41	40.88	41.07	6688824
2024-02-13	41.57	41.60	41.08	41.39	7056902
2024-02-14	41.76	41.93	41.59	41.80	7442574
2024-02-15	41.78	42.02	41.68	41.77	4144993
2024-02-16	42.00	42.23	41.88	41.94	3765798
2024-02-20	42.26	42.61	41.99	42.02	4154312
2024-02-21	41.82	41.99	41.75	41.53	3661177
2024-02-22	41.65	42.24	41.63	42.16	6179571
2024-02-23	42.35	42.45	42.14	42.22	3440906
2024-02-26	42.52	42.59	42.25	42.34	3023384
2024-02-27	42.12	42.44	42.07	42.38	3733723
2024-02-28	42.35	42.44	42.13	42.34	4041124
2024-02-29	42.65	42.69	41.80	41.90	4381434
2024-03-01	42.01	42.09	41.78	42.03	2324675
2024-03-04	42.04	42.44	42.02	42.44	2404302
2024-03-05	42.63	42.78	42.49	42.60	2635266
2024-03-06	42.38	42.71	42.33	42.62	3247401
2024-03-07	43.68	43.84	43.48	43.58	4382357
2024-03-08	43.02	43.22	42.91	43.14	3308066
2024-03-11	42.88	42.96	42.73	42.92	2514787
2024-03-12	42.93	43.27	42.81	43.27	2196713
2024-03-13	43.27	43.37	43.08	43.36	1677763
2024-03-14	43.21	43.26	42.81	43.08	1843306
2024-03-15	42.28	42.43	41.81	42.19	4130059
2024-03-18	42.21	42.35	42.14	42.14	1346141
2024-03-19	42.24	42.33	42.07	42.32	1998809
2024-03-20	42.02	42.04	41.75	41.93	1799376
2024-03-21	42.17	42.54	42.15	42.37	2024458
2024-03-22	42.54	42.68	42.33	42.35	1482677
2024-03-25	42.58	43.45	42.56	42.83	3437180
2024-03-26	42.83	42.89	42.55	42.79	3041578
2024-03-27	42.58	43.03	42.51	42.99	2076567
2024-03-28	43.00	43.22	42.86	42.87	1854756
2024-04-01	42.74	42.87	42.23	42.42	1515071
2024-04-02	42.13	42.14	41.67	41.79	2582029
2024-04-03	41.50	41.74	41.33	41.54	3048511
2024-04-04	41.73	41.88	40.84	40.86	2634138
2024-04-05	40.59	41.25	40.54	41.19	6093092
2024-04-08	41.08	41.08	40.82	40.85	1856137
2024-04-09	40.89	40.96	40.67	40.88	3191316
2024-04-10	40.62	40.75	40.49	40.69	4370362
2024-04-11	41.00	41.25	40.68	40.80	2903779
2024-04-12	40.96	40.97	40.49	40.66	5264697
2024-04-15	40.90	41.06	40.44	40.50	3373753
2024-04-16	40.02	40.23	39.72	39.95	2422869
2024-04-17	39.72	39.85	39.44	39.60	3208339
2024-04-18	39.39	39.50	39.16	39.27	2636945
2024-04-19	39.37	39.76	39.37	39.75	1623882
2024-04-22	39.99	40.76	39.96	40.59	3800880
2024-04-23	40.66	41.26	40.60	41.24	2289896
2024-04-24	41.20	41.24	40.64	40.86	1816111
2024-04-25	41.06	41.11	40.81	40.91	3461979
2024-04-26	40.95	41.31	40.87	41.11	2730464
2024-04-29	41.66	42.00	41.50	41.61	4241678
2024-04-30	41.75	42.03	41.42	41.44	3672349
2024-05-01	42.70	42.84	42.28	42.57	4686149
2024-05-02	42.90	43.52	42.75	43.35	6320454
2024-05-03	43.58	43.68	43.27	43.50	4048068
2024-05-06	43.50	43.64	43.18	43.45	2045663
2024-05-07	44.13	44.33	43.96	44.15	3104015
2024-05-08	44.23	44.29	44.06	44.14	2127460
2024-05-09	44.30	44.72	44.30	44.67	4924643
2024-05-10	44.98	45.10	44.80	45.07	3771079
2024-05-13	45.31	45.41	45.14	45.17	2830827
2024-05-14	45.34	45.76	45.30	45.66	3615092
2024-05-15	45.82	45.93	45.65	45.32	3788130
2024-05-16	45.12	45.20	44.82	44.88	4666360
2024-05-17	44.85	45.09	44.74	44.98	1882986
2024-05-20	45.06	45.19	44.40	44.59	5172442
2024-05-21	44.49	44.72	44.46	44.46	3475004
2024-05-22	44.53	45.80	44.42	45.78	6830708
2024-05-23	45.75	45.77	44.94	45.15	5218576
2024-05-24	45.42	45.45	45.03	45.12	2210289
2024-05-28	44.70	44.75	44.23	44.24	2648080
2024-05-29	44.24	44.36	44.16	44.28	2092187
2024-05-30	44.08	44.23	43.89	44.02	1597451
2024-05-31	44.64	45.01	44.56	44.77	3623877
2024-06-03	41.22	41.72	40.51	40.88	13483897
2024-06-04	41.34	41.48	40.99	41.35	5469440
2024-06-05	42.39	42.44	41.86	41.97	7230440
2024-06-06	41.69	42.00	41.48	41.54	3860822
2024-06-07	41.11	41.46	40.94	41.21	3025354
2024-06-10	41.10	41.51	40.96	41.29	2834397
2024-06-11	41.05	41.36	40.89	41.06	2379050
2024-06-12	41.36	41.38	40.97	41.11	2548560
2024-06-13	40.98	41.22	40.79	41.11	2020251
2024-06-14	40.82	40.88	40.48	40.65	2235352
2024-06-17	40.43	40.68	40.36	40.66	2131428
2024-06-18	41.03	41.08	40.79	40.95	2847649
2024-06-20	40.87	41.02	40.68	40.76	2538141
2024-06-21	40.25	40.53	40.22	40.48	3490372
2024-06-24	40.80	40.86	40.54	40.55	3495700
2024-06-25	40.47	40.48	40.19	40.31	2780351
2024-06-26	40.24	40.51	38.35	38.87	10997043
2024-06-27	38.40	38.79	38.20	38.64	5542940
2024-06-28	38.68	39.03	38.45	38.50	7855979
2024-07-01	38.43	39.07	38.31	38.38	2872558
2024-07-02	38.11	38.32	37.81	38.21	3354099
2024-07-03	38.15	38.49	38.13	38.46	1349530
2024-07-05	38.83	38.91	37.97	38.84	3284491
2024-07-08	38.85	38.95	38.53	38.71	2075447
2024-07-09	38.75	38.87	38.52	38.60	2095353
2024-07-10	38.54	38.65	38.44	38.56	2376638
2024-07-11	38.84	39.03	38.73	38.90	2684196
2024-07-12	39.39	39.51	39.14	39.16	2512206
2024-07-15	39.11	39.13	38.67	38.67	2451434
2024-07-16	38.48	38.96	38.46	38.90	2118311
2024-07-17	39.20	39.94	39.14	39.84	3846610
2024-07-18	39.74	39.83	39.29	39.36	1592081
2024-07-19	39.14	39.46	39.13	39.35	1993996
2024-07-22	39.40	39.58	39.30	39.39	2790193
2024-07-23	39.23	39.27	38.78	38.84	3470272
2024-07-24	38.86	39.30	38.86	39.30	2060260
2024-07-25	38.95	39.46	38.92	39.07	2479742
2024-07-26	39.63	40.12	39.58	39.86	3064146
2024-07-29	40.02	40.20	39.86	40.01	3603668
2024-07-30	39.97	40.01	39.49	39.77	4916963
2024-07-31	39.25	39.30	38.55	38.77	3969864
2024-08-01	38.90	39.74	38.72	39.64	4525593
2024-08-02	40.45	40.57	39.95	40.42	4544971
2024-08-05	39.74	39.99	39.28	39.38	6283141
2024-08-06	38.50	38.96	38.32	38.68	5179606
2024-08-07	39.12	39.43	38.97	39.37	5332399
2024-08-08	39.42	40.09	39.37	40.02	5598922
2024-08-09	39.69	40.36	39.67	40.26	5831882
2024-08-12	40.32	40.50	40.08	40.32	2751727
2024-08-13	40.55	41.27	40.53	41.18	3306815
2024-08-14	41.09	41.26	41.05	41.22	2482910
2024-08-15	41.66	41.70	41.36	41.01	2024219
2024-08-16	41.07	41.32	41.01	41.28	3145786
2024-08-19	41.32	41.70	41.28	41.52	1833646
2024-08-20	41.51	41.72	41.47	41.60	1647242
2024-08-21	41.72	42.00	41.70	41.85	2410394
2024-08-22	42.01	42.08	41.83	41.95	1327218
2024-08-23	42.27	42.64	42.12	42.63	3780536
2024-08-26	42.63	42.65	42.46	42.54	1842813
2024-08-27	42.82	44.67	42.80	44.15	11513903
2024-08-28	43.59	43.91	43.56	43.90	3279703
2024-08-29	43.86	43.93	43.52	43.74	3274783
2024-08-30	43.75	43.98	43.53	43.91	3129097
2024-09-03	43.63	43.84	43.33	43.44	3441882
2024-09-04	43.49	44.26	43.49	44.26	2844728
2024-09-05	43.39	43.77	43.03	43.13	3811877
2024-09-06	43.60	43.95	43.43	43.67	3763259
2024-09-09	43.62	44.05	43.47	43.94	2494844
2024-09-10	43.83	44.19	43.81	44.10	3970633
2024-09-11	43.97	44.03	43.42	43.77	3411692
2024-09-12	43.43	43.48	43.04	43.11	3859727
2024-09-13	43.16	43.44	42.95	43.01	3696278
2024-09-16	43.24	43.62	43.23	43.55	2417012
2024-09-17	43.13	43.14	42.44	42.56	3095429
2024-09-18	42.84	42.90	42.38	42.43	3522469
2024-09-19	42.40	42.42	41.46	41.62	6510357
2024-09-20	41.25	41.26	40.79	40.80	5028061
2024-09-23	40.96	41.03	40.81	40.86	2736707
2024-09-24	40.76	41.06	40.70	40.98	3241244
2024-09-25	41.11	41.16	40.55	40.56	2667156
2024-09-26	40.60	40.90	40.50	40.90	2796834
2024-09-27	41.09	41.43	40.66	40.71	3137117
2024-09-30	40.79	40.93	40.66	40.88	2322057
2024-10-01	40.47	40.57	40.28	40.30	3120664
2024-10-02	40.10	40.11	39.37	39.45	5383682
2024-10-03	38.60	38.65	38.16	38.37	5360964
2024-10-04	38.07	38.84	37.93	38.82	6582359
2024-10-07	39.04	39.12	38.61	38.63	3853184
2024-10-08	38.31	38.38	37.94	38.02	4625673
2024-10-09	37.88	41.80	37.80	40.24	19967657
2024-10-10	40.29	40.37	39.06	39.21	7774962
2024-10-11	39.02	39.15	38.63	38.83	7244135
2024-10-14	39.17	39.23	38.84	39.13	4799361
2024-10-15	38.93	39.40	38.82	38.96	4291285
2024-10-16	38.90	39.29	38.90	39.21	4952600
2024-10-17	39.21	39.24	38.92	38.96	4990561
2024-10-18	38.80	38.84	38.38	38.55	3728344
2024-10-21	38.49	38.51	38.09	38.16	2872533
2024-10-22	37.72	38.05	37.72	38.00	3890217
2024-10-23	37.74	37.99	37.65	37.98	4865936
2024-10-24	38.03	38.19	37.67	37.74	4665570
2024-10-25	37.95	38.01	37.43	37.52	3375405
2024-10-28	37.70	38.09	37.67	37.88	4111601
2024-10-29	37.94	38.26	37.88	38.17	6140692
2024-10-30	36.50	37.23	36.28	37.01	13419996
2024-10-31	36.27	37.01	36.07	36.76	12121661
2024-11-01	37.59	37.60	36.85	36.88	6877236
2024-11-04	37.03	37.26	36.94	36.97	3994531
2024-11-05	36.70	37.05	36.48	37.02	7088128
2024-11-06	35.93	36.14	35.63	35.90	14281667
2024-11-07	36.23	36.73	36.14	36.66	14931962
2024-11-08	36.12	36.42	36.10	36.29	8866773
2024-11-11	36.55	36.74	36.32	36.35	5053971
2024-11-12	35.50	35.63	35.25	35.52	7245974
2024-11-13	35.17	35.29	34.81	35.11	7279471
2024-11-14	35.40	35.46	34.36	34.00	7032511
2024-11-15	33.26	33.50	32.83	33.35	13747891
2024-11-18	33.29	33.79	33.25	33.69	8802112
2024-11-19	33.28	33.60	33.23	33.46	8988437
2024-11-20	33.40	33.53	33.19	33.35	7519391
2024-11-21	33.40	33.70	33.18	33.70	7030641
2024-11-22	33.83	34.15	33.76	33.96	4173390
2024-11-25	34.05	34.25	34.02	34.15	4148516
2024-11-26	34.23	34.29	33.86	34.02	4194666
2024-11-27	34.19	34.47	34.19	34.33	2959073
2024-11-29	34.05	34.20	33.89	34.13	2051795
2024-12-02	34.23	34.33	33.97	34.31	3145146
2024-12-03	34.70	35.09	34.58	34.90	5911131
2024-12-04	34.74	34.75	34.40	34.40	4394206
2024-12-05	34.42	34.56	34.21	34.53	4509145
2024-12-06	34.60	34.80	34.43	34.57	3702817
2024-12-09	34.95	36.29	34.91	35.99	7252562
2024-12-10	35.89	35.90	35.18	35.21	5383630
2024-12-11	34.81	34.98	34.42	34.45	3954138
2024-12-12	34.27	34.43	34.08	34.17	3386339
2024-12-13	34.02	34.08	33.75	33.95	3391380
2024-12-16	33.68	33.97	33.58	33.58	4916560
2024-12-17	34.12	34.56	34.03	34.23	4546446
2024-12-18	34.10	34.34	33.69	33.69	3075050
2024-12-19	33.61	33.70	33.39	33.43	3307234
2024-12-20	33.14	33.87	33.04	33.60	6813063
2024-12-23	33.86	34.11	33.63	34.06	3228802
2024-12-24	33.86	34.21	33.84	34.03	1383078
2024-12-26	34.00	34.15	33.89	34.12	1993615
2024-12-27	33.97	34.17	33.87	34.08	3174412
2024-12-30	34.08	34.08	33.55	33.65	5081275
2024-12-31	33.83	34.02	33.63	33.82	2413894
2025-01-02	33.94	34.19	33.84	33.95	1999102
2025-01-03	33.98	33.98	33.42	33.47	2903352
2025-01-06	33.54	34.12	33.43	33.96	3333753
2025-01-07	33.97	34.46	33.97	34.09	3031253
2025-01-08	33.71	33.92	33.40	33.75	2709540
2025-01-10	33.26	33.40	33.01	33.09	3842142
2025-01-13	32.74	32.86	32.55	32.70	4673828
2025-01-14	32.22	32.28	31.72	32.08	6251524
2025-01-15	32.79	32.92	32.51	32.80	4782402
2025-01-16	32.82	33.51	32.72	33.44	4535039
2025-01-17	33.60	33.61	33.25	33.43	3930595
2025-01-21	33.57	33.79	33.53	33.78	4111320
2025-01-22	33.64	33.73	33.41	33.43	3546186
2025-01-23	33.85	34.17	33.79	34.05	3738614
2025-01-24	34.01	34.31	33.95	34.27	3165928
2025-01-27	34.83	35.50	34.83	35.50	6505288
2025-01-28	35.51	35.59	34.83	35.10	4552898
2025-01-29	34.95	35.25	34.94	35.06	6057362
2025-01-30	35.07	35.59	34.92	35.36	5020445
2025-01-31	35.19	35.52	35.06	35.27	5112730
2025-02-03	34.87	35.20	34.58	34.90	3279980
2025-02-04	34.59	34.98	34.22	34.84	7120968
2025-02-05	37.06	37.91	37.03	37.70	10193205
2025-02-06	37.52	37.61	36.37	36.38	7167978
2025-02-07	36.49	36.52	35.97	36.04	5356543
2025-02-10	36.37	36.91	36.37	36.47	4539615
2025-02-11	36.32	36.35	35.98	36.07	4893117
2025-02-12	35.72	36.26	35.53	36.13	3619986
2025-02-13	36.17	36.62	36.01	36.55	4462616
2025-02-14	36.48	36.61	36.16	36.17	4541919
2025-02-18	36.59	36.85	36.47	36.61	4368601
2025-02-19	36.50	36.65	36.35	36.54	3408594
2025-02-20	36.72	37.22	36.62	36.56	6244672
2025-02-21	36.20	36.68	36.05	36.64	5644723
2025-02-24	36.82	37.14	36.72	37.08	2857899
2025-02-25	37.56	38.40	37.56	38.36	10536499
2025-02-26	37.81	37.83	37.35	37.40	7938470
2025-02-27	37.07	37.38	36.99	37.30	7168264
2025-02-28	37.64	37.69	37.15	37.59	6045956
2025-03-03	38.17	38.41	37.77	37.95	3978770
2025-03-04	38.66	39.19	38.36	38.43	6829920
2025-03-05	38.40	38.86	38.37	38.81	2465902
2025-03-06	38.61	39.42	38.60	39.30	5511194
2025-03-07	39.50	40.59	39.48	40.05	8122546
2025-03-10	40.37	40.81	40.10	40.32	7799319
2025-03-11	40.12	40.12	39.33	39.50	6015119
2025-03-12	39.32	39.32	38.78	38.88	5601119
2025-03-13	39.02	39.39	38.93	39.23	3937653
2025-03-14	39.21	39.61	39.05	39.49	4939691
2025-03-17	39.88	40.47	39.85	40.25	4160818
2025-03-18	40.23	40.39	40.11	40.39	3657702
2025-03-19	39.55	39.80	39.27	39.55	4421106
2025-03-20	39.58	39.66	39.24	39.41	3346134
2025-03-21	39.29	39.50	39.14	39.24	4021638
2025-03-24	38.77	38.93	38.47	38.57	4066945
2025-03-25	39.28	39.31	38.51	38.58	5837805
2025-03-26	38.00	38.50	37.76	38.31	4916160
2025-03-27	38.32	38.67	38.32	38.52	2248301
2025-03-28	38.81	38.98	38.59	38.74	3220710
2025-03-31	38.11	38.84	37.88	38.74	5357845
2025-04-01	38.73	38.77	37.68	37.87	5290738
2025-04-02	37.39	37.72	37.17	37.64	3720508
2025-04-03	39.09	39.18	38.47	39.01	10940011
2025-04-04	37.74	37.98	36.27	36.53	10603741
2025-04-07	34.51	35.72	34.18	34.84	7495426
2025-04-08	35.06	35.16	33.72	34.13	7228764
2025-04-09	32.59	34.85	32.38	34.48	9674183
2025-04-10	34.24	34.26	32.73	33.60	8484822
2025-04-11	33.77	34.79	33.53	34.64	9084666
2025-04-14	34.82	35.46	34.73	35.28	5891978
2025-04-15	35.86	36.16	35.52	35.68	3700686
2025-04-16	35.82	35.89	35.28	35.37	2897666
2025-04-17	35.15	36.11	35.08	35.93	4813943
2025-04-21	36.15	36.53	35.80	36.45	6612621
2025-04-22	36.10	36.99	36.08	36.63	6776530
2025-04-23	37.10	37.32	36.72	37.03	4458712
2025-04-24	37.04	37.51	36.84	37.50	4765088
2025-04-25	37.45	37.55	37.04	37.43	3909323
2025-04-28	37.78	38.20	37.77	38.06	5758835
2025-04-29	38.50	39.22	38.23	38.97	8255873
2025-04-30	40.18	40.38	39.23	39.85	8033136
2025-05-01	39.42	39.42	38.72	38.75	4449688
2025-05-02	39.44	39.51	38.59	39.07	4287438
2025-05-05	39.11	39.21	38.83	38.85	2821018
2025-05-06	39.23	39.23	37.48	37.50	9185610
2025-05-07	37.19	37.39	36.92	37.17	5030292
2025-05-08	36.73	36.98	36.42	36.87	5942866
2025-05-09	36.90	37.15	36.59	36.62	3511872
2025-05-12	36.63	37.50	36.51	37.37	6018253
2025-05-13	36.68	36.69	36.17	36.35	5084195
2025-05-14	36.78	36.83	36.20	36.22	7084171
2025-05-15	36.48	37.61	36.33	37.14	7528211
2025-05-16	37.12	37.68	37.09	37.64	7222246
2025-05-19	37.58	37.97	37.42	37.96	3866897
2025-05-20	38.39	38.45	37.98	38.40	2749166
2025-05-21	38.69	38.86	38.47	38.54	2996428
2025-05-22	38.39	39.05	38.31	38.92	5844906
2025-05-23	38.74	38.87	38.61	38.66	3667064
2025-05-27	39.54	39.65	39.31	39.44	3511835
2025-05-28	39.09	39.49	39.05	39.18	4221416
2025-05-29	39.26	40.05	39.22	40.00	5048296
2025-05-30	40.47	41.17	40.17	41.03	7372579
2025-06-02	41.38	41.66	41.03	41.66	4420011
2025-06-03	40.68	40.79	40.17	40.46	6328903
2025-06-04	40.54	40.96	40.54	40.80	2939921
2025-06-05	41.02	41.44	40.86	41.15	3248815
2025-06-06	41.04	41.33	40.96	41.20	3225597
2025-06-09	41.06	41.30	40.83	40.86	3920110
2025-06-10	40.68	41.37	40.67	41.30	5087865
2025-06-11	41.35	41.76	41.32	41.62	4494382
2025-06-12	42.21	42.63	42.09	42.49	3558863
2025-06-13	41.62	41.93	40.81	40.86	7658807
2025-06-16	40.93	41.11	40.36	40.49	4651855
2025-06-17	40.20	40.39	39.64	39.72	4685472
2025-06-18	39.47	39.52	38.58	38.64	8171577
2025-06-20	38.72	38.72	37.82	38.07	8246148
2025-06-23	37.80	38.31	37.79	38.26	4858851
2025-06-24	38.49	38.91	38.40	38.68	4821255
2025-06-25	38.39	38.43	38.15	38.28	3829520
2025-06-26	38.52	38.81	38.38	38.55	4773211
2025-06-27	38.74	38.84	38.40	38.58	4919232

Explore More About GSK

Coins representing dividend payouts and trends

GSK Dividend History

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

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

GSK Stock Split History

Discover GSK plc American's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GSK Historical Prices

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

Web Analytics