MKC Historical Prices

Summary

Key Stock Metrics

66.88

(June 26, 2024)

52-Week Low

86.24

(March 10, 2025)

52-Week High

107.35

(March 7, 2022)

All-Time High

81.55

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-05-26	7.53	7.69	7.50	7.61	783200
1999-05-27	7.56	7.61	7.48	7.61	496000
1999-05-28	7.61	7.64	7.53	7.59	313200
1999-06-01	7.59	7.67	7.50	7.63	684000
1999-06-02	7.66	7.73	7.55	7.69	455600
1999-06-03	7.66	7.73	7.56	7.64	280800
1999-06-04	7.75	7.78	7.64	7.67	317600
1999-06-07	7.67	7.81	7.52	7.66	268000
1999-06-08	7.66	7.72	7.61	7.63	291600
1999-06-09	7.63	7.69	7.63	7.64	70800
1999-06-10	7.58	7.64	7.50	7.52	586000
1999-06-11	7.58	7.59	7.48	7.58	231200
1999-06-14	7.55	7.56	7.44	7.53	523200
1999-06-15	7.50	7.69	7.48	7.48	415600
1999-06-16	7.55	7.72	7.52	7.56	505200
1999-06-17	7.59	7.75	7.59	7.73	572800
1999-06-18	7.75	8.03	7.73	7.95	972000
1999-06-21	7.95	7.95	7.84	7.84	344000
1999-06-22	7.78	7.97	7.77	7.94	441200
1999-06-23	7.88	8.05	7.88	8.02	700400
1999-06-24	8.02	8.02	7.89	7.95	337600
1999-06-25	8.00	8.06	7.97	7.97	247200
1999-06-28	7.98	8.16	7.97	8.06	924000
1999-06-29	8.05	8.17	8.05	8.17	516800
1999-06-30	8.09	8.13	7.67	7.89	661600
1999-07-01	7.91	8.25	7.91	8.08	302800
1999-07-02	8.06	8.22	8.06	8.16	142800
1999-07-06	8.19	8.20	7.98	8.06	374400
1999-07-07	8.09	8.25	8.09	8.20	236800
1999-07-08	8.17	8.30	8.05	8.16	248400
1999-07-09	8.13	8.30	8.11	8.19	319600
1999-07-12	8.19	8.23	8.09	8.13	304000
1999-07-13	8.13	8.13	8.06	8.09	148000
1999-07-14	8.13	8.34	8.13	8.33	260000
1999-07-15	8.27	8.50	8.27	8.50	423600
1999-07-16	8.47	8.63	8.42	8.61	290400
1999-07-19	8.58	8.58	8.44	8.45	130800
1999-07-20	8.42	8.55	8.27	8.27	186400
1999-07-21	8.31	8.31	8.20	8.25	490000
1999-07-22	8.19	8.34	8.06	8.34	460400
1999-07-23	8.34	8.41	8.19	8.22	299600
1999-07-26	8.06	8.27	8.00	8.00	382000
1999-07-27	8.05	8.27	7.98	8.17	790800
1999-07-28	8.16	8.17	8.14	8.17	418800
1999-07-29	8.17	8.25	8.14	8.20	214800
1999-07-30	8.23	8.31	8.23	8.27	197200
1999-08-02	8.33	8.33	8.19	8.20	371200
1999-08-03	8.20	8.25	7.97	8.19	632400
1999-08-04	8.19	8.19	8.05	8.05	897600
1999-08-05	8.11	8.34	8.06	8.22	358400
1999-08-06	8.23	8.23	8.06	8.20	236400
1999-08-09	8.20	8.20	8.08	8.14	377200
1999-08-10	8.14	8.17	8.00	8.03	547600
1999-08-11	7.97	8.13	7.97	8.05	404400
1999-08-12	8.03	8.03	8.00	8.02	188800
1999-08-13	8.00	8.09	8.00	8.06	220000
1999-08-16	8.06	8.06	8.02	8.02	148400
1999-08-17	8.08	8.13	8.03	8.11	136000
1999-08-18	8.05	8.16	8.03	8.16	275600
1999-08-19	8.13	8.13	8.03	8.08	477200
1999-08-20	8.06	8.19	8.06	8.17	185200
1999-08-23	8.16	8.19	8.03	8.03	136000
1999-08-24	8.06	8.09	8.00	8.09	191200
1999-08-25	8.09	8.23	8.09	8.23	347600
1999-08-26	8.23	8.33	8.20	8.25	368800
1999-08-27	8.20	8.22	8.09	8.09	292400
1999-08-30	8.09	8.14	8.02	8.02	556000
1999-08-31	8.02	8.19	8.00	8.00	242000
1999-09-01	8.09	8.11	8.03	8.05	440800
1999-09-02	8.00	8.08	7.86	8.08	364800
1999-09-03	8.11	8.25	8.11	8.13	302400
1999-09-07	8.09	8.09	8.03	8.03	202800
1999-09-08	8.03	8.08	7.95	8.06	257600
1999-09-09	8.09	8.11	8.05	8.05	59600
1999-09-10	8.05	8.13	8.02	8.02	122800
1999-09-13	8.02	8.08	7.91	7.91	233200
1999-09-14	7.91	7.91	7.70	7.91	296800
1999-09-15	8.13	8.13	8.00	8.00	562000
1999-09-16	8.11	8.36	8.09	8.31	820000
1999-09-17	8.27	8.38	8.23	8.34	575200
1999-09-20	8.36	8.36	8.30	8.30	234400
1999-09-21	8.33	8.33	8.19	8.23	451600
1999-09-22	8.20	8.27	8.19	8.19	549200
1999-09-23	8.22	8.22	8.11	8.14	206000
1999-09-24	8.14	8.31	8.09	8.20	629600
1999-09-27	8.27	8.31	8.13	8.13	340000
1999-09-28	8.09	8.09	7.94	7.95	846800
1999-09-29	7.92	8.25	7.92	8.08	499200
1999-09-30	8.08	8.27	8.06	8.27	402400
1999-10-01	8.20	8.25	8.14	8.14	162400
1999-10-04	8.20	8.38	8.20	8.38	655200
1999-10-05	8.34	8.47	8.33	8.39	1124000
1999-10-06	8.36	8.36	8.14	8.27	652800
1999-10-07	8.25	8.25	8.19	8.22	609200
1999-10-08	8.20	8.41	8.20	8.31	178800
1999-10-11	8.34	8.61	8.31	8.61	332800
1999-10-12	8.55	8.55	8.39	8.39	220000
1999-10-13	8.39	8.50	8.33	8.33	521600
1999-10-14	8.30	8.38	8.28	8.31	533200
1999-10-15	8.25	8.25	8.02	8.13	287600
1999-10-18	8.19	8.63	8.16	8.63	398400
1999-10-19	8.61	8.63	8.39	8.48	1053600
1999-10-20	8.48	8.53	8.45	8.48	329200
1999-10-21	8.42	8.42	8.22	8.33	586800
1999-10-22	8.34	8.39	8.34	8.34	365600
1999-10-25	8.31	8.41	8.25	8.25	786400
1999-10-26	8.27	8.44	8.27	8.28	429600
1999-10-27	8.28	8.47	8.08	8.08	890400
1999-10-28	8.14	8.23	8.00	8.00	788800
1999-10-29	8.03	8.03	7.84	7.84	608000
1999-11-01	7.86	7.94	7.83	7.83	730400
1999-11-02	7.89	8.13	7.86	8.13	1817200
1999-11-03	8.19	8.34	8.13	8.25	883200
1999-11-04	8.25	8.50	8.23	8.23	319200
1999-11-05	8.30	8.42	8.30	8.36	478000
1999-11-08	8.36	8.59	8.33	8.55	749200
1999-11-09	8.66	8.66	8.36	8.42	652400
1999-11-10	8.36	8.38	8.17	8.28	312800
1999-11-11	8.30	8.30	8.23	8.23	165600
1999-11-12	8.23	8.28	8.09	8.16	374400
1999-11-15	8.09	8.13	8.02	8.08	276800
1999-11-16	8.02	8.36	8.00	8.30	247600
1999-11-17	8.27	8.41	8.16	8.34	243600
1999-11-18	8.31	8.39	8.19	8.31	196400
1999-11-19	8.30	8.30	8.16	8.27	185600
1999-11-22	8.23	8.38	8.08	8.33	319200
1999-11-23	8.33	8.34	8.14	8.17	778400
1999-11-24	8.17	8.17	8.02	8.02	623600
1999-11-26	8.03	8.03	7.94	7.97	108000
1999-11-29	7.98	8.00	7.94	7.98	377200
1999-11-30	8.00	8.08	7.95	8.02	571600
1999-12-01	7.98	8.02	7.56	7.69	1014800
1999-12-02	7.70	8.03	7.69	7.98	391200
1999-12-03	7.95	8.22	7.95	8.19	331600
1999-12-06	8.13	8.13	7.92	7.95	1106800
1999-12-07	7.89	8.03	7.81	8.03	546800
1999-12-08	7.97	7.98	7.72	7.77	468800
1999-12-09	7.77	7.78	7.38	7.55	544800
1999-12-10	7.58	7.69	7.55	7.67	1439600
1999-12-13	7.66	7.67	7.47	7.52	172400
1999-12-14	7.45	7.48	7.41	7.44	720400
1999-12-15	7.48	7.48	7.42	7.42	758000
1999-12-16	7.39	7.44	7.27	7.34	724000
1999-12-17	7.31	7.48	7.25	7.25	1036400
1999-12-20	7.25	7.38	7.16	7.17	289600
1999-12-21	7.14	7.17	7.06	7.17	338800
1999-12-22	7.19	7.34	7.09	7.27	300400
1999-12-23	7.23	7.33	7.08	7.17	324000
1999-12-27	7.14	7.28	7.13	7.25	196000
1999-12-28	7.28	7.34	7.20	7.34	161200
1999-12-29	7.22	7.27	7.09	7.27	114400
1999-12-30	7.31	7.47	7.20	7.42	307600
1999-12-31	7.42	7.50	7.42	7.44	217600
2000-01-03	7.50	7.50	6.84	6.98	832800
2000-01-04	6.97	7.09	6.89	7.08	259600
2000-01-05	7.02	7.17	6.95	7.14	459200
2000-01-06	7.08	7.11	6.83	7.05	301600
2000-01-07	7.02	7.08	6.97	7.02	161600
2000-01-10	6.95	6.95	6.69	6.70	456400
2000-01-11	6.72	6.84	6.64	6.66	648400
2000-01-12	6.59	6.69	6.28	6.66	826400
2000-01-13	6.72	7.09	6.72	6.81	1039600
2000-01-14	6.84	7.03	6.84	6.88	995200
2000-01-18	6.88	6.91	6.50	6.50	1020400
2000-01-19	6.50	6.55	6.19	6.36	960400
2000-01-20	6.34	6.36	6.25	6.28	443600
2000-01-21	6.34	6.36	6.14	6.25	534800
2000-01-24	6.22	6.27	5.95	6.03	838800
2000-01-25	6.06	6.16	5.94	6.02	816400
2000-01-26	6.06	6.47	6.06	6.16	1647200
2000-01-27	6.34	6.56	6.30	6.34	779200
2000-01-28	6.31	6.50	6.19	6.47	738000
2000-01-31	6.44	6.67	6.44	6.61	479600
2000-02-01	6.63	6.63	6.36	6.55	426400
2000-02-02	6.50	6.52	6.08	6.19	626800
2000-02-03	6.31	6.56	6.28	6.50	1090400
2000-02-04	6.59	6.88	6.50	6.81	1041600
2000-02-07	6.77	6.77	6.53	6.61	617600
2000-02-08	6.59	6.84	6.59	6.75	497200
2000-02-09	6.70	6.77	6.67	6.77	389600
2000-02-10	6.77	6.88	6.75	6.78	561200
2000-02-11	6.81	6.91	6.77	6.78	823600
2000-02-14	6.77	6.80	6.73	6.77	424800
2000-02-15	6.75	7.02	6.75	7.02	761600
2000-02-16	6.95	6.97	6.84	6.88	725200
2000-02-17	6.86	6.91	6.81	6.83	424000
2000-02-18	6.78	6.91	6.78	6.88	1544800
2000-02-22	6.75	6.91	6.75	6.86	248400
2000-02-23	6.86	7.02	6.84	7.02	478000
2000-02-24	6.89	6.89	6.58	6.64	636800
2000-02-25	6.58	6.63	6.55	6.58	176400
2000-02-28	6.56	6.69	6.39	6.61	378800
2000-02-29	6.64	6.84	6.58	6.84	600400
2000-03-01	6.81	6.86	6.70	6.86	470400
2000-03-02	6.83	6.86	6.66	6.67	568000
2000-03-03	6.70	6.75	6.58	6.61	225200
2000-03-06	6.55	6.56	6.31	6.44	396800
2000-03-07	6.45	6.45	6.24	6.41	624800
2000-03-08	6.34	6.63	6.22	6.56	518400
2000-03-09	6.55	6.67	6.55	6.67	276000
2000-03-10	6.64	6.73	6.59	6.61	566400
2000-03-13	6.58	6.58	6.36	6.42	723200
2000-03-14	6.50	6.69	6.42	6.55	1754000
2000-03-15	6.55	7.59	6.47	7.58	2096000
2000-03-16	7.47	7.75	7.34	7.72	3049600
2000-03-17	7.44	7.75	7.09	7.55	1621600
2000-03-20	7.55	7.88	7.55	7.61	1228800
2000-03-21	7.59	8.06	7.56	7.94	1349600
2000-03-22	7.94	8.16	7.94	7.98	1334800
2000-03-23	7.98	7.98	7.63	7.73	446800
2000-03-24	7.70	7.70	7.38	7.44	967200
2000-03-27	7.50	7.53	7.20	7.28	697600
2000-03-28	7.31	7.42	7.25	7.38	1676000
2000-03-29	7.34	7.73	7.34	7.69	1487600
2000-03-30	7.63	7.89	7.63	7.81	993600
2000-03-31	7.88	8.06	7.86	8.06	1632000
2000-04-03	8.06	8.06	7.66	7.75	2223600
2000-04-04	7.75	7.81	7.50	7.81	2611200
2000-04-05	7.91	8.38	7.91	8.05	1026800
2000-04-06	8.09	8.41	8.06	8.34	978400
2000-04-07	8.33	8.48	8.27	8.47	604800
2000-04-10	8.41	8.45	8.30	8.30	438400
2000-04-11	8.33	8.47	8.25	8.45	428400
2000-04-12	8.42	8.84	8.42	8.78	656400
2000-04-13	9.13	9.14	8.92	9.00	1321200
2000-04-14	8.81	8.81	8.44	8.45	668400
2000-04-17	8.41	8.67	8.13	8.67	807200
2000-04-18	8.67	8.67	8.19	8.25	705200
2000-04-19	8.25	8.30	8.19	8.23	549600
2000-04-20	8.25	8.33	8.16	8.30	642800
2000-04-24	8.30	8.44	8.19	8.20	226800
2000-04-25	8.19	8.50	7.78	8.42	712000
2000-04-26	8.48	8.48	8.22	8.25	300000
2000-04-27	8.23	8.23	7.88	7.95	394400
2000-04-28	7.92	7.92	7.69	7.80	655200
2000-05-01	7.84	8.02	7.78	7.98	360000
2000-05-02	7.97	8.11	7.91	7.91	421200
2000-05-03	7.97	8.19	7.91	7.94	326800
2000-05-04	8.00	8.75	8.00	8.63	829200
2000-05-05	8.63	8.63	8.38	8.47	447600
2000-05-08	8.41	8.69	8.36	8.69	522400
2000-05-09	8.66	8.78	8.58	8.78	639600
2000-05-10	8.78	8.78	8.63	8.70	291200
2000-05-11	8.67	8.86	8.66	8.81	612000
2000-05-12	8.81	8.81	8.50	8.55	345600
2000-05-15	8.50	8.81	8.50	8.52	527600
2000-05-16	8.55	8.56	8.38	8.42	545200
2000-05-17	8.44	8.44	8.17	8.19	372000
2000-05-18	8.17	8.28	8.06	8.09	350400
2000-05-19	8.13	8.34	8.11	8.30	331600
2000-05-22	8.27	8.47	8.27	8.36	206800
2000-05-23	8.36	8.41	8.33	8.36	444800
2000-05-24	8.33	8.53	8.33	8.42	353600
2000-05-25	8.44	8.45	8.17	8.31	282400
2000-05-26	8.25	8.25	8.22	8.23	246400
2000-05-30	8.25	8.25	8.11	8.25	358800
2000-05-31	8.19	8.20	8.03	8.13	630400
2000-06-01	8.11	8.22	8.06	8.20	446000
2000-06-02	8.20	8.22	8.06	8.08	144800
2000-06-05	8.02	8.03	7.77	7.83	624800
2000-06-06	7.79	7.92	7.75	7.81	1019600
2000-06-07	7.88	8.33	7.84	8.17	1392000
2000-06-08	8.11	8.11	7.97	8.08	378000
2000-06-09	8.08	8.08	7.91	7.98	396800
2000-06-12	7.94	8.22	7.94	8.17	507600
2000-06-13	8.13	8.25	8.13	8.14	1216400
2000-06-14	8.19	8.42	8.19	8.39	1003200
2000-06-15	8.39	8.98	8.39	8.98	1501600
2000-06-16	8.83	9.13	8.72	9.08	1044400
2000-06-19	9.09	9.09	8.56	8.64	662000
2000-06-20	8.59	8.66	8.38	8.52	576400
2000-06-21	8.50	8.69	8.50	8.52	341200
2000-06-22	8.55	8.59	8.38	8.45	470000
2000-06-23	8.44	8.56	8.31	8.55	758000
2000-06-26	8.55	8.56	8.47	8.53	1041200
2000-06-27	8.55	8.59	8.53	8.59	535200
2000-06-28	8.55	8.59	8.48	8.52	426000
2000-06-29	8.41	8.53	8.41	8.44	1069600
2000-06-30	8.41	8.41	7.94	8.13	1534800
2000-07-03	8.16	8.28	8.02	8.27	165200
2000-07-05	8.30	8.33	8.03	8.22	468000
2000-07-06	8.25	8.31	8.05	8.23	522400
2000-07-07	8.20	8.31	8.20	8.23	328000
2000-07-10	8.25	8.28	8.13	8.20	294400
2000-07-11	8.25	8.41	8.22	8.34	786800
2000-07-12	8.28	8.44	8.28	8.39	343600
2000-07-13	8.36	8.39	8.25	8.36	288000
2000-07-14	8.33	8.42	8.17	8.20	340000
2000-07-17	8.23	8.28	8.03	8.06	120400
2000-07-18	8.03	8.09	7.94	7.95	330800
2000-07-19	7.92	8.03	7.92	7.97	225200
2000-07-20	7.95	7.97	7.69	7.70	300800
2000-07-21	7.75	7.75	7.55	7.56	218400
2000-07-24	7.53	7.53	7.45	7.50	228800
2000-07-25	7.44	7.50	7.44	7.50	390800
2000-07-26	7.47	7.61	7.34	7.61	277600
2000-07-27	7.58	7.58	7.38	7.42	144400
2000-07-28	7.39	7.47	7.25	7.39	1161600
2000-07-31	7.45	7.56	7.17	7.33	284800
2000-08-01	7.30	7.42	7.27	7.41	743600
2000-08-02	7.36	7.88	7.36	7.86	1229600
2000-08-03	7.80	7.84	7.72	7.81	597600
2000-08-04	7.77	7.88	7.70	7.70	600400
2000-08-07	7.73	7.73	7.25	7.36	361600
2000-08-08	7.41	7.63	7.33	7.45	319600
2000-08-09	7.50	7.58	7.34	7.52	276000
2000-08-10	7.55	7.56	7.42	7.45	218000
2000-08-11	7.48	7.64	7.48	7.61	252400
2000-08-14	7.61	7.61	7.41	7.45	138000
2000-08-15	7.39	7.41	7.19	7.27	383200
2000-08-16	7.31	7.42	7.27	7.31	294400
2000-08-17	7.34	7.48	7.33	7.44	418400
2000-08-18	7.41	7.44	7.33	7.39	66800
2000-08-21	7.36	7.38	7.30	7.33	169200
2000-08-22	7.31	7.34	7.25	7.25	170000
2000-08-23	7.30	7.31	7.16	7.19	150400
2000-08-24	7.19	7.33	7.19	7.33	308400
2000-08-25	7.33	7.39	7.25	7.33	327600
2000-08-28	7.33	7.50	7.33	7.38	340400
2000-08-29	7.34	7.41	7.30	7.36	226000
2000-08-30	7.39	7.39	7.17	7.19	138400
2000-08-31	7.14	7.30	7.14	7.30	394400
2000-09-01	7.30	7.39	7.23	7.34	430400
2000-09-05	7.30	7.31	7.20	7.25	252400
2000-09-06	7.25	7.25	7.05	7.23	417600
2000-09-07	7.22	7.45	7.16	7.45	204400
2000-09-08	7.44	7.45	7.22	7.23	519200
2000-09-11	7.19	7.22	7.15	7.22	314800
2000-09-12	7.25	7.44	7.20	7.30	377200
2000-09-13	7.33	7.42	7.19	7.19	291600
2000-09-14	7.19	7.30	7.08	7.14	325200
2000-09-15	7.02	7.16	7.02	7.06	465200
2000-09-18	7.11	7.11	6.91	7.05	486400
2000-09-19	7.11	7.64	7.09	7.64	2478400
2000-09-20	7.70	7.70	7.47	7.61	476400
2000-09-21	7.61	7.84	7.47	7.48	636400
2000-09-22	7.42	7.63	7.34	7.63	591200
2000-09-25	7.63	7.63	7.42	7.55	183600
2000-09-26	7.50	7.58	7.38	7.41	204800
2000-09-27	7.36	7.47	7.28	7.47	263200
2000-09-28	7.48	7.56	7.33	7.36	599600
2000-09-29	7.41	7.47	7.38	7.44	1167200
2000-10-02	7.44	7.56	7.44	7.50	380000
2000-10-03	7.55	7.63	7.50	7.53	256000
2000-10-04	7.59	7.64	7.42	7.47	314800
2000-10-05	7.44	7.66	7.44	7.58	226000
2000-10-06	7.63	7.72	7.55	7.56	475200
2000-10-09	7.63	7.69	7.63	7.66	589600
2000-10-10	7.66	7.83	7.64	7.67	658800
2000-10-11	7.70	7.73	7.64	7.67	397200
2000-10-12	7.70	7.72	7.63	7.70	486000
2000-10-13	7.67	7.72	7.63	7.67	608000
2000-10-16	7.61	7.69	7.61	7.69	310000
2000-10-17	7.66	7.67	7.55	7.67	295600
2000-10-18	7.63	7.63	7.50	7.56	544800
2000-10-19	7.63	7.81	7.52	7.80	486000
2000-10-20	7.77	7.81	7.61	7.77	420800
2000-10-23	7.75	7.83	7.70	7.83	279600
2000-10-24	7.78	7.78	7.53	7.69	387200
2000-10-25	7.72	7.72	7.61	7.67	403600
2000-10-26	7.70	7.75	7.59	7.75	255600
2000-10-27	7.75	7.86	7.72	7.84	253200
2000-10-30	7.86	8.14	7.83	7.97	307600
2000-10-31	7.94	8.02	7.75	7.92	350400
2000-11-01	7.89	8.03	7.89	7.98	214800
2000-11-02	7.97	8.00	7.89	7.92	229600
2000-11-03	7.95	7.97	7.75	7.83	291200
2000-11-06	7.86	7.97	7.86	7.86	467200
2000-11-07	7.88	7.89	7.83	7.86	171200
2000-11-08	7.89	7.89	7.77	7.77	207200
2000-11-09	7.80	7.88	7.58	7.86	432800
2000-11-10	7.88	7.95	7.83	7.94	543600
2000-11-13	7.94	7.94	7.72	7.81	378000
2000-11-14	7.86	7.95	7.81	7.83	151200
2000-11-15	7.80	8.55	7.78	8.50	3023600
2000-11-16	8.47	8.73	8.45	8.63	960800
2000-11-17	8.70	8.81	8.50	8.59	1091200
2000-11-20	8.53	8.70	8.50	8.70	381600
2000-11-21	8.64	8.75	8.61	8.75	544400
2000-11-22	8.73	8.84	8.69	8.83	371600
2000-11-24	8.83	8.83	8.67	8.69	269600
2000-11-27	8.75	8.88	8.73	8.83	351600
2000-11-28	8.81	9.00	8.80	9.00	829200
2000-11-29	8.95	9.08	8.81	9.08	391600
2000-11-30	9.02	9.42	8.97	9.31	1342000
2000-12-01	9.25	9.34	9.16	9.27	340800
2000-12-04	9.27	9.33	9.17	9.22	298000
2000-12-05	9.25	9.25	8.97	8.98	342000
2000-12-06	8.94	8.97	8.75	8.88	435600
2000-12-07	8.91	9.00	8.81	8.95	512400
2000-12-08	9.03	9.14	8.89	9.13	659200
2000-12-11	9.19	9.19	8.98	9.17	632800
2000-12-12	9.13	9.13	8.77	8.81	515200
2000-12-13	8.77	9.06	8.69	8.84	517200
2000-12-14	8.78	8.89	8.66	8.83	404000
2000-12-15	8.77	8.84	8.67	8.75	610400
2000-12-18	8.72	8.83	8.63	8.81	529600
2000-12-19	8.75	9.03	8.75	8.97	472400
2000-12-20	9.00	9.08	8.83	8.89	209200
2000-12-21	8.89	8.98	8.78	8.97	366000
2000-12-22	8.88	8.91	8.63	8.69	637600
2000-12-26	8.75	9.03	8.73	8.97	290800
2000-12-27	8.91	9.19	8.89	9.06	306800
2000-12-28	9.00	9.39	9.00	9.39	628000
2000-12-29	9.31	9.44	8.97	9.02	998000
2001-01-02	9.09	9.36	9.09	9.22	568000
2001-01-03	9.16	9.23	8.92	8.92	546400
2001-01-04	8.89	8.89	8.52	8.56	701600
2001-01-05	8.50	8.75	8.50	8.64	570000
2001-01-08	8.59	9.00	8.58	9.00	332400
2001-01-09	8.98	9.00	8.91	9.00	877200
2001-01-10	9.00	9.25	8.97	9.17	657600
2001-01-11	9.17	9.17	8.75	8.98	519600
2001-01-12	8.92	9.06	8.81	8.91	352000
2001-01-16	8.92	9.30	8.92	9.30	667200
2001-01-17	9.25	9.34	9.22	9.31	334400
2001-01-18	9.31	9.31	8.88	9.02	1615600
2001-01-19	9.00	9.00	8.72	8.88	579600
2001-01-22	8.81	8.86	8.61	8.77	579200
2001-01-23	8.77	8.92	8.59	8.92	454000
2001-01-24	8.89	8.89	8.84	8.86	383200
2001-01-25	8.89	9.06	8.89	9.02	262400
2001-01-26	9.02	9.23	9.02	9.22	309600
2001-01-29	9.19	9.21	9.09	9.16	897600
2001-01-30	9.16	9.16	9.03	9.12	442000
2001-01-31	9.12	9.12	9.02	9.11	264000
2001-02-01	9.11	9.15	9.04	9.15	261200
2001-02-02	9.15	9.24	9.15	9.22	496000
2001-02-05	9.23	9.25	9.19	9.24	166400
2001-02-06	9.24	9.41	9.23	9.36	350800
2001-02-07	9.36	9.41	9.30	9.34	230400
2001-02-08	9.35	9.46	9.25	9.33	618400
2001-02-09	9.33	9.54	9.30	9.48	1285200
2001-02-12	9.54	10.05	9.53	9.97	1432400
2001-02-13	9.97	9.97	9.70	9.82	616000
2001-02-14	9.82	9.82	9.67	9.73	364000
2001-02-15	9.71	9.75	9.64	9.66	517200
2001-02-16	9.66	9.83	9.66	9.81	378400
2001-02-20	9.80	10.03	9.75	9.86	1359200
2001-02-21	9.92	9.96	9.91	9.92	870800
2001-02-22	9.88	9.88	9.73	9.78	658400
2001-02-23	9.78	9.87	9.75	9.80	315600
2001-02-26	9.82	9.92	9.74	9.84	416800
2001-02-27	9.83	9.85	9.77	9.80	299600
2001-02-28	9.78	9.84	9.63	9.83	962800
2001-03-01	9.81	9.89	9.74	9.85	379600
2001-03-02	9.85	10.05	9.85	10.00	605200
2001-03-05	9.96	10.00	9.92	9.95	823600
2001-03-06	9.94	9.94	9.64	9.84	695600
2001-03-07	9.85	9.98	9.83	9.96	252400
2001-03-08	9.94	10.34	9.94	10.28	1185600
2001-03-09	10.28	10.40	10.19	10.34	323600
2001-03-12	10.37	10.38	10.09	10.09	512400
2001-03-13	10.09	10.10	10.00	10.10	641600
2001-03-14	10.10	10.15	10.00	10.02	536400
2001-03-15	10.03	10.03	9.95	9.99	383600
2001-03-16	9.97	10.00	9.95	10.00	558000
2001-03-19	10.00	10.29	10.00	10.15	1738400
2001-03-20	10.13	10.13	9.98	10.09	879200
2001-03-21	10.10	10.13	9.97	10.01	1077600
2001-03-22	10.00	10.00	9.69	9.96	996800
2001-03-23	9.96	9.96	9.88	9.92	992800
2001-03-26	9.88	10.13	9.88	10.13	1220800
2001-03-27	10.15	10.39	10.15	10.33	1459200
2001-03-28	10.33	10.34	10.19	10.27	508000
2001-03-29	10.24	10.38	10.16	10.36	523600
2001-03-30	10.50	10.55	10.48	10.50	1899600
2001-04-02	10.44	10.56	10.43	10.51	750800
2001-04-03	10.41	10.46	10.36	10.41	542400
2001-04-04	10.44	10.55	10.42	10.53	792000
2001-04-05	10.59	10.63	10.53	10.62	772400
2001-04-06	10.59	10.65	10.48	10.54	541200
2001-04-09	10.65	10.74	10.50	10.50	779200
2001-04-10	10.56	10.63	10.50	10.60	475200
2001-04-11	10.54	10.54	10.24	10.53	631600
2001-04-12	10.48	10.49	10.34	10.43	392400
2001-04-16	10.40	10.49	10.30	10.49	439600
2001-04-17	10.49	10.53	10.26	10.35	966400
2001-04-18	10.36	10.50	10.18	10.20	717600
2001-04-19	10.20	10.47	10.02	10.42	685200
2001-04-20	10.42	10.42	10.13	10.30	407200
2001-04-23	10.30	10.30	10.13	10.16	506000
2001-04-24	10.05	10.22	10.00	10.10	906000
2001-04-25	10.13	10.23	10.06	10.14	476400
2001-04-26	10.17	10.41	10.15	10.22	537200
2001-04-27	10.24	10.35	10.20	10.26	364000
2001-04-30	10.20	10.20	9.83	9.83	956400
2001-05-01	9.83	9.83	9.46	9.49	2162000
2001-05-02	9.49	9.56	9.13	9.40	1828800
2001-05-03	9.33	9.59	9.18	9.51	1333600
2001-05-04	9.53	9.55	9.33	9.52	878800
2001-05-07	9.52	9.62	9.48	9.56	670800
2001-05-08	9.55	9.75	9.46	9.75	658000
2001-05-09	9.73	9.74	9.67	9.72	644800
2001-05-10	9.72	9.72	9.60	9.62	728800
2001-05-11	9.63	9.65	9.50	9.53	348000
2001-05-14	9.53	9.58	9.44	9.47	540800
2001-05-15	9.50	9.51	9.44	9.48	388800
2001-05-16	9.48	9.80	9.48	9.78	668400
2001-05-17	9.80	9.88	9.66	9.88	758400
2001-05-18	9.84	9.91	9.74	9.82	544400
2001-05-21	9.80	10.05	9.79	10.03	612400
2001-05-22	10.00	10.21	9.94	10.07	884000
2001-05-23	10.06	10.23	10.06	10.21	479600
2001-05-24	10.18	10.26	10.07	10.16	1750800
2001-05-25	10.19	10.21	10.15	10.19	272400
2001-05-29	10.20	10.20	10.08	10.13	386400
2001-05-30	10.16	10.28	10.04	10.08	975200
2001-05-31	10.13	10.25	10.07	10.10	413200
2001-06-01	10.09	10.13	10.03	10.13	664800
2001-06-04	10.14	10.31	10.14	10.30	454400
2001-06-05	10.30	10.33	10.21	10.30	436800
2001-06-06	10.30	10.30	10.21	10.24	466800
2001-06-07	10.23	10.31	10.23	10.29	404800
2001-06-08	10.26	10.36	10.23	10.25	512000
2001-06-11	10.28	10.31	10.25	10.27	553600
2001-06-12	10.25	10.39	10.24	10.38	640800
2001-06-13	10.38	10.44	10.28	10.29	685200
2001-06-14	10.26	10.32	10.21	10.26	654800
2001-06-15	10.21	10.31	10.21	10.24	344400
2001-06-18	10.36	10.36	10.05	10.25	466800
2001-06-19	10.24	10.25	9.75	9.82	1084400
2001-06-20	10.00	10.26	10.00	10.24	1104400
2001-06-21	10.27	10.56	10.26	10.54	1514800
2001-06-22	10.50	10.54	10.42	10.47	668000
2001-06-25	10.47	10.56	10.47	10.51	310400
2001-06-26	10.50	10.66	10.46	10.57	452000
2001-06-27	10.53	10.70	10.51	10.58	408800
2001-06-28	10.58	10.66	10.55	10.59	243600
2001-06-29	10.58	10.71	10.51	10.51	584800
2001-07-02	10.51	10.64	10.50	10.64	647200
2001-07-03	10.61	11.01	10.60	11.01	490800
2001-07-05	10.98	11.04	10.77	10.95	1126000
2001-07-06	10.93	10.93	10.85	10.92	614000
2001-07-09	10.89	10.94	10.85	10.87	451600
2001-07-10	10.91	11.10	10.88	11.07	682800
2001-07-11	11.10	11.18	11.00	11.18	794800
2001-07-12	11.24	11.28	11.12	11.27	535600
2001-07-13	11.27	11.31	11.15	11.29	453600
2001-07-16	11.28	11.28	11.15	11.21	338000
2001-07-17	11.20	11.25	10.92	11.08	977600
2001-07-18	11.08	11.08	10.91	10.97	920000
2001-07-19	10.98	10.99	10.93	10.97	538800
2001-07-20	10.97	10.99	10.94	10.99	348800
2001-07-23	10.99	10.99	10.79	10.88	350800
2001-07-24	10.86	10.86	10.68	10.76	393200
2001-07-25	10.76	10.76	10.68	10.75	934000
2001-07-26	10.75	10.75	10.68	10.73	413200
2001-07-27	10.71	10.73	10.60	10.69	346400
2001-07-30	10.69	10.70	10.44	10.57	522800
2001-07-31	10.57	10.69	10.57	10.67	462400
2001-08-01	10.68	10.69	10.64	10.69	364000
2001-08-02	10.69	10.69	10.63	10.69	435600
2001-08-03	10.69	10.69	10.51	10.68	224800
2001-08-06	10.68	10.68	10.58	10.58	156400
2001-08-07	10.60	10.66	10.49	10.61	306400
2001-08-08	10.64	10.66	10.57	10.60	162000
2001-08-09	10.66	10.66	10.56	10.62	562800
2001-08-10	10.64	10.65	10.57	10.62	562400
2001-08-13	10.65	10.69	10.61	10.69	381600
2001-08-14	10.69	10.69	10.66	10.69	501200
2001-08-15	10.69	10.69	10.58	10.65	284800
2001-08-16	10.65	10.81	10.63	10.81	1277200
2001-08-17	10.81	10.84	10.78	10.81	612400
2001-08-20	10.79	10.85	10.79	10.84	310400
2001-08-21	10.84	10.88	10.76	10.79	565600
2001-08-22	10.80	10.88	10.76	10.85	498800
2001-08-23	10.87	10.88	10.84	10.88	304400
2001-08-24	10.86	11.00	10.84	10.98	557600
2001-08-27	10.98	11.42	10.98	11.40	1523600
2001-08-28	11.36	11.42	11.21	11.26	584800
2001-08-29	11.23	11.24	11.15	11.23	389600
2001-08-30	11.23	11.36	11.13	11.20	236800
2001-08-31	11.20	11.30	11.15	11.30	281600
2001-09-04	11.30	11.56	11.30	11.49	645200
2001-09-05	11.52	11.53	11.35	11.50	1230800
2001-09-06	11.46	11.50	11.35	11.49	294000
2001-09-07	11.48	11.48	11.33	11.35	722400
2001-09-10	11.33	11.43	11.25	11.33	404000
2001-09-17	11.30	11.30	10.76	10.79	1171600
2001-09-18	10.81	10.82	10.71	10.80	732000
2001-09-19	10.86	10.94	9.83	10.18	3309200
2001-09-20	10.18	10.38	10.18	10.23	1596800
2001-09-21	10.16	10.30	10.05	10.22	1202400
2001-09-24	10.26	10.58	10.26	10.49	463600
2001-09-25	10.49	10.90	10.46	10.66	864800
2001-09-26	10.68	10.83	10.56	10.77	455200
2001-09-27	10.88	11.48	10.88	11.46	955600
2001-09-28	11.48	11.55	11.18	11.45	1039600
2001-10-01	11.48	11.48	11.21	11.31	718800
2001-10-02	11.33	11.35	11.11	11.29	560000
2001-10-03	11.26	11.64	11.10	11.36	1980400
2001-10-04	11.39	11.39	11.11	11.12	741600
2001-10-05	11.12	11.34	11.08	11.26	758000
2001-10-08	11.25	11.27	11.11	11.27	671200
2001-10-09	11.27	11.38	11.16	11.33	1032800
2001-10-10	11.33	11.45	11.26	11.41	541200
2001-10-11	11.42	11.43	11.32	11.38	1033600
2001-10-12	11.36	11.39	11.21	11.28	528000
2001-10-15	11.24	11.24	11.08	11.10	684800
2001-10-16	11.10	11.27	11.10	11.24	664400
2001-10-17	11.28	11.28	11.00	11.10	865200
2001-10-18	11.14	11.14	11.00	11.07	377600
2001-10-19	11.05	11.17	11.02	11.13	332000
2001-10-22	11.15	11.25	11.15	11.23	367600
2001-10-23	11.23	11.31	11.19	11.30	522400
2001-10-24	11.31	11.34	11.23	11.25	590400
2001-10-25	11.13	11.13	11.02	11.11	356400
2001-10-26	11.09	11.18	11.06	11.15	208000
2001-10-29	11.10	11.12	10.96	11.01	287600
2001-10-30	10.95	11.00	10.70	10.78	548400
2001-10-31	10.81	11.00	10.80	10.94	1115200
2001-11-01	10.93	11.05	10.92	10.96	429200
2001-11-02	10.96	11.10	10.92	10.98	442000
2001-11-05	10.96	11.25	10.96	11.23	414800
2001-11-06	11.25	11.29	11.16	11.29	359600
2001-11-07	11.25	11.35	11.19	11.26	522400
2001-11-08	11.29	11.30	11.08	11.11	481600
2001-11-09	11.05	11.05	10.78	10.79	978000
2001-11-12	10.88	10.89	10.74	10.79	407200
2001-11-13	10.81	10.86	10.73	10.79	592400
2001-11-14	10.81	10.96	10.77	10.79	504800
2001-11-15	10.81	10.86	10.63	10.65	506400
2001-11-16	10.65	10.69	10.58	10.60	700800
2001-11-19	10.61	10.65	10.53	10.58	382800
2001-11-20	10.59	10.71	10.56	10.66	518800
2001-11-21	10.65	10.85	10.65	10.73	407600
2001-11-23	10.71	10.71	10.62	10.63	309200
2001-11-26	10.63	10.76	10.63	10.63	573600
2001-11-27	10.60	10.61	10.48	10.51	578000
2001-11-28	10.54	10.75	10.54	10.65	604400
2001-11-29	10.68	10.84	10.65	10.79	469200
2001-11-30	10.78	10.89	10.75	10.75	622800
2001-12-03	10.75	10.77	10.63	10.65	395600
2001-12-04	10.65	10.66	10.53	10.57	300400
2001-12-05	10.57	10.61	10.53	10.55	509600
2001-12-06	10.55	10.56	10.13	10.18	908800
2001-12-07	10.18	10.35	10.18	10.25	494000
2001-12-10	10.25	10.33	10.14	10.21	577600
2001-12-11	10.31	10.36	10.23	10.27	466400
2001-12-12	10.33	10.43	10.30	10.34	984800
2001-12-13	10.33	10.45	10.25	10.32	1705600
2001-12-14	10.34	10.44	10.33	10.37	420400
2001-12-17	10.36	10.37	10.30	10.35	1580000
2001-12-18	10.38	10.40	10.33	10.38	1420800
2001-12-19	10.38	10.75	10.37	10.70	1416000
2001-12-20	10.75	10.76	10.40	10.45	1012400
2001-12-21	10.45	10.67	10.45	10.56	665200
2001-12-24	10.58	10.74	10.55	10.67	232400
2001-12-26	10.68	10.70	10.54	10.68	294800
2001-12-27	10.69	10.82	10.69	10.80	468400
2001-12-28	10.83	10.85	10.70	10.78	673600
2001-12-31	10.73	10.73	10.49	10.49	627200
2002-01-02	10.43	10.54	10.35	10.54	1365600
2002-01-03	10.50	10.54	10.49	10.51	1313600
2002-01-04	10.50	10.54	10.50	10.51	859600
2002-01-07	10.50	10.53	10.49	10.53	886800
2002-01-08	10.51	10.55	10.50	10.51	498000
2002-01-09	10.54	10.59	10.51	10.55	877200
2002-01-10	10.53	10.66	10.53	10.65	702800
2002-01-11	10.63	10.76	10.63	10.71	702000
2002-01-14	10.75	10.78	10.67	10.67	847600
2002-01-15	10.70	10.79	10.65	10.70	604400
2002-01-16	10.67	10.75	10.65	10.66	671200
2002-01-17	10.66	10.75	10.65	10.75	648000
2002-01-18	10.74	10.75	10.66	10.69	231200
2002-01-22	10.73	10.75	10.65	10.69	730400
2002-01-23	10.73	10.78	10.65	10.73	1191200
2002-01-24	10.69	10.69	10.65	10.66	468800
2002-01-25	10.65	10.75	10.65	10.68	1222000
2002-01-28	10.70	10.75	10.68	10.75	852400
2002-01-29	10.71	10.84	10.71	10.81	576000
2002-01-30	10.81	11.02	10.80	11.02	1211200
2002-01-31	10.98	11.13	10.95	11.05	516400
2002-02-01	11.05	11.13	11.01	11.08	520800
2002-02-04	11.08	11.15	10.98	11.13	653200
2002-02-05	11.11	11.35	11.10	11.33	641200
2002-02-06	11.36	11.36	11.13	11.30	633600
2002-02-07	11.28	11.36	11.19	11.31	914400
2002-02-08	11.31	11.39	11.31	11.39	670400
2002-02-11	11.38	11.39	11.33	11.39	547600
2002-02-12	11.33	11.45	11.23	11.41	1212800
2002-02-13	11.38	11.55	11.38	11.51	522800
2002-02-14	11.51	11.66	11.45	11.50	498000
2002-02-15	11.50	11.71	11.47	11.63	387600
2002-02-19	11.63	11.65	11.48	11.65	580000
2002-02-20	11.68	11.94	11.66	11.92	1138400
2002-02-21	11.92	12.09	11.89	11.95	889200
2002-02-22	11.95	12.26	11.89	12.23	1042400
2002-02-25	12.23	12.39	12.19	12.26	1172400
2002-02-26	12.23	12.23	11.76	11.84	2092800
2002-02-27	11.83	12.24	11.75	12.13	1736800
2002-02-28	12.15	12.29	12.15	12.25	1215200
2002-03-01	12.25	12.29	12.21	12.27	756000
2002-03-04	12.32	12.33	12.00	12.05	1206800
2002-03-05	12.05	12.05	11.81	11.82	660400
2002-03-06	11.93	11.93	11.69	11.78	786000
2002-03-07	11.84	11.88	11.44	11.61	1532400
2002-03-08	11.71	11.75	11.51	11.62	570800
2002-03-11	11.60	11.65	11.44	11.60	516400
2002-03-12	11.60	11.78	11.50	11.78	799600
2002-03-13	11.76	11.78	11.64	11.66	341200
2002-03-14	11.70	11.89	11.70	11.82	450400
2002-03-15	11.86	12.20	11.85	12.10	1334800
2002-03-18	12.17	12.31	12.10	12.26	1330400
2002-03-19	12.33	12.53	12.08	12.21	1904400
2002-03-20	12.19	12.44	12.19	12.32	1264000
2002-03-21	12.33	12.35	12.20	12.28	656800
2002-03-22	12.28	12.68	12.21	12.63	1501200
2002-03-25	12.63	12.67	12.55	12.62	802800
2002-03-26	12.66	12.83	12.65	12.75	738800
2002-03-27	12.75	12.87	12.65	12.79	910400
2002-03-28	12.81	12.83	12.78	12.78	325600
2002-04-01	12.79	12.79	12.64	12.75	634000
2002-04-02	12.63	12.97	12.63	12.97	788400
2002-04-03	12.91	12.97	12.78	12.85	658400
2002-04-04	12.80	12.91	12.75	12.81	746400
2002-04-05	12.81	12.81	12.70	12.73	977600
2002-04-08	12.74	13.13	12.68	13.08	1188800
2002-04-09	12.96	13.05	12.90	12.94	687200
2002-04-10	12.85	12.93	12.75	12.90	747400
2002-04-11	12.90	13.48	12.90	13.47	842800
2002-04-12	13.40	13.63	13.26	13.35	950800
2002-04-15	13.36	13.50	13.08	13.17	479400
2002-04-16	13.23	13.39	13.08	13.31	403200
2002-04-17	13.28	13.28	13.02	13.13	427200
2002-04-18	13.05	13.08	12.70	12.89	757400
2002-04-19	12.94	12.97	12.84	12.85	308200
2002-04-22	12.90	12.96	12.77	12.82	298000
2002-04-23	12.87	13.00	12.50	12.74	536600
2002-04-24	12.74	12.79	12.47	12.55	529800
2002-04-25	12.58	12.63	12.40	12.48	558000
2002-04-26	12.58	12.73	12.49	12.61	657800
2002-04-29	12.74	12.74	12.61	12.72	531800
2002-04-30	12.72	12.87	12.67	12.82	993200
2002-05-01	12.85	13.13	12.75	13.05	485800
2002-05-02	13.04	13.21	13.04	13.10	1147600
2002-05-03	13.21	13.30	13.04	13.18	447000
2002-05-06	13.19	13.37	13.05	13.10	258200
2002-05-07	13.13	13.18	12.73	12.87	576600
2002-05-08	13.45	13.49	12.63	12.86	583400
2002-05-09	12.75	12.90	12.60	12.70	584200
2002-05-10	12.81	12.88	12.45	12.70	626200
2002-05-13	12.70	12.82	12.57	12.82	488800
2002-05-14	12.95	13.05	12.76	13.05	813800
2002-05-15	12.93	12.96	12.78	12.81	646200
2002-05-16	12.81	12.85	12.70	12.75	690400
2002-05-17	12.88	12.88	12.70	12.86	404400
2002-05-20	12.86	12.93	12.80	12.82	785200
2002-05-21	12.86	12.93	12.83	12.90	485000
2002-05-22	12.83	13.13	12.83	13.10	517400
2002-05-23	13.20	13.27	13.05	13.27	657400
2002-05-24	13.27	13.31	13.18	13.24	427200
2002-05-28	13.18	13.18	13.00	13.14	379400
2002-05-29	13.05	13.27	13.05	13.24	435200
2002-05-30	13.15	13.43	13.10	13.15	670200
2002-05-31	13.15	13.35	13.13	13.13	398600
2002-06-03	13.23	13.23	12.95	13.13	447600
2002-06-04	13.10	13.10	12.98	13.01	491000
2002-06-05	12.90	13.32	12.89	13.31	403400
2002-06-06	13.25	13.28	13.00	13.05	345000
2002-06-07	12.95	13.10	12.91	13.06	346200
2002-06-10	13.15	13.38	13.15	13.26	297600
2002-06-11	13.30	13.30	12.88	12.96	636400
2002-06-12	12.90	13.05	12.76	12.85	404200
2002-06-13	12.90	12.90	12.64	12.64	558200
2002-06-14	12.64	12.64	12.25	12.48	606800
2002-06-17	12.60	12.85	12.55	12.80	353400
2002-06-18	12.90	12.97	12.75	12.80	580400
2002-06-19	12.50	12.63	12.28	12.45	1869800
2002-06-20	12.57	13.38	12.55	13.32	1034200
2002-06-21	13.35	13.50	13.13	13.35	1202000
2002-06-24	13.33	13.35	12.90	13.00	636200
2002-06-25	13.03	13.25	12.73	12.79	772000
2002-06-26	12.65	13.08	12.55	13.00	425600
2002-06-27	12.90	13.00	12.45	12.57	2498200
2002-06-28	12.57	12.91	12.54	12.88	1108800
2002-07-01	12.85	12.98	12.70	12.89	673800
2002-07-02	12.95	12.95	12.50	12.56	399000
2002-07-03	12.60	12.73	12.45	12.64	568400
2002-07-05	12.55	12.88	12.50	12.86	199200
2002-07-08	12.75	12.81	12.52	12.55	621400
2002-07-09	12.50	12.60	12.32	12.33	543400
2002-07-10	12.23	12.35	12.00	12.15	1495200
2002-07-11	12.05	12.13	11.95	12.02	854200
2002-07-12	12.02	12.16	11.78	11.84	678800
2002-07-15	11.85	11.94	11.52	11.86	608200
2002-07-16	11.78	11.93	11.40	11.53	742800
2002-07-17	11.60	11.79	11.55	11.63	1017200
2002-07-18	11.63	11.69	11.00	11.15	793600
2002-07-19	11.08	11.08	10.35	10.58	1510400
2002-07-22	10.58	10.85	10.37	10.73	1417600
2002-07-23	10.65	11.10	10.65	10.94	1207200
2002-07-24	10.84	11.35	10.68	11.34	980000
2002-07-25	11.46	12.02	11.43	11.83	1122400
2002-07-26	11.71	11.75	11.37	11.43	980800
2002-07-29	11.55	11.73	11.50	11.61	1050800
2002-07-30	11.53	11.53	11.15	11.26	1076400
2002-07-31	11.23	11.50	11.23	11.38	1239000
2002-08-01	11.25	11.65	11.25	11.54	1285800
2002-08-02	11.54	11.66	11.21	11.36	618600
2002-08-05	11.30	11.42	11.01	11.09	280600
2002-08-06	11.09	11.28	11.05	11.13	603800
2002-08-07	11.30	11.30	11.08	11.27	441800
2002-08-08	11.17	11.40	11.17	11.38	631200
2002-08-09	11.38	11.47	11.18	11.33	333400
2002-08-12	11.00	11.43	11.00	11.28	499800
2002-08-13	11.15	11.26	11.00	11.04	545600
2002-08-14	11.04	11.42	11.04	11.40	644600
2002-08-15	11.35	11.43	11.12	11.38	705600
2002-08-16	11.33	11.46	11.30	11.38	409400
2002-08-19	11.38	11.60	11.36	11.48	680200
2002-08-20	11.43	11.47	11.13	11.18	722800
2002-08-21	11.23	11.38	11.10	11.31	889400
2002-08-22	11.44	11.63	11.38	11.55	604000
2002-08-23	11.50	11.65	11.50	11.57	562800
2002-08-26	11.60	11.65	11.55	11.58	427000
2002-08-27	11.69	11.70	11.45	11.51	501400
2002-08-28	11.39	11.50	11.39	11.43	256600
2002-08-29	11.33	11.66	11.23	11.60	710000
2002-08-30	11.53	11.72	11.53	11.58	465400
2002-09-03	11.45	11.54	11.21	11.39	494200
2002-09-04	11.35	11.53	11.32	11.52	359000
2002-09-05	11.49	11.57	11.36	11.36	578400
2002-09-06	11.40	11.51	11.38	11.43	526600
2002-09-09	11.05	11.42	11.04	11.24	910800
2002-09-10	11.20	11.35	11.08	11.30	614200
2002-09-11	11.35	11.39	11.25	11.28	230000
2002-09-12	11.17	11.23	11.05	11.10	459600
2002-09-13	11.10	11.32	11.00	11.25	378200
2002-09-16	11.14	11.45	11.10	11.43	616400
2002-09-17	11.50	11.54	11.31	11.36	507200
2002-09-18	11.31	11.37	11.09	11.30	322400
2002-09-19	11.39	11.39	11.17	11.25	535200
2002-09-20	11.50	11.53	11.36	11.44	2207200
2002-09-23	11.33	11.49	11.33	11.39	752600
2002-09-24	11.30	11.34	11.16	11.30	385200
2002-09-25	11.30	11.50	11.08	11.42	1466800
2002-09-26	11.43	11.92	11.41	11.92	629400
2002-09-27	11.85	11.85	11.59	11.69	652000
2002-09-30	11.60	11.61	11.18	11.40	1103800
2002-10-01	11.45	11.95	11.45	11.88	750000
2002-10-02	12.00	12.00	11.36	11.36	700200
2002-10-03	11.47	11.88	11.47	11.83	711800
2002-10-04	11.83	11.90	11.72	11.83	636200
2002-10-07	11.88	12.02	11.83	11.86	483000
2002-10-08	11.93	12.14	11.88	12.03	903800
2002-10-09	12.03	12.23	12.03	12.07	1699600
2002-10-10	12.10	12.20	11.75	11.75	1908400
2002-10-11	11.93	12.06	11.75	12.01	689400
2002-10-14	12.01	12.14	11.96	12.07	477400
2002-10-15	12.30	12.40	12.20	12.25	807200
2002-10-16	12.24	12.30	11.97	12.00	740600
2002-10-17	12.00	12.10	11.90	12.00	738400
2002-10-18	12.00	12.02	11.88	11.95	577000
2002-10-21	11.90	12.07	11.87	11.99	966600
2002-10-22	12.00	12.00	11.70	11.74	797400
2002-10-23	11.80	11.80	11.22	11.22	2129200
2002-10-24	11.55	11.55	10.90	10.91	1544000
2002-10-25	10.91	11.32	10.91	11.18	775600
2002-10-28	11.25	11.25	10.64	10.65	903600
2002-10-29	10.73	10.96	10.64	10.85	759200
2002-10-30	10.86	11.00	10.74	10.79	677600
2002-10-31	10.90	11.25	10.90	11.12	1748800
2002-11-01	11.13	11.15	11.00	11.04	1309400
2002-11-04	11.15	11.23	10.98	11.06	750800
2002-11-05	11.06	11.20	11.02	11.13	875400
2002-11-06	11.15	11.20	11.06	11.10	637200
2002-11-07	11.18	11.26	11.13	11.25	553400
2002-11-08	11.75	11.75	11.36	11.40	1027200
2002-11-11	11.53	11.60	11.40	11.60	969000
2002-11-12	11.60	11.75	11.45	11.55	779800
2002-11-13	11.48	11.95	11.46	11.79	639800
2002-11-14	11.85	11.98	11.83	11.86	491600
2002-11-15	11.88	12.22	11.88	12.08	543200
2002-11-18	12.05	12.10	11.77	11.84	706400
2002-11-19	11.90	11.94	11.79	11.90	416600
2002-11-20	12.00	12.01	11.70	11.99	555000
2002-11-21	11.99	12.08	11.70	11.73	789000
2002-11-22	11.70	12.03	11.64	11.80	781200
2002-11-25	11.71	12.05	11.71	11.95	513400
2002-11-26	11.95	12.05	11.90	12.00	556000
2002-11-27	11.95	12.12	11.73	11.90	696600
2002-11-29	12.03	12.03	11.81	11.90	202000
2002-12-02	12.00	12.02	11.60	11.75	562600
2002-12-03	11.67	11.95	11.67	11.83	570800
2002-12-04	11.75	12.02	11.75	11.83	430600
2002-12-05	11.84	11.93	11.74	11.78	440000
2002-12-06	11.69	11.89	11.54	11.68	774000
2002-12-09	11.63	11.75	11.56	11.68	1249400
2002-12-10	11.73	11.98	11.68	11.92	595200
2002-12-11	11.93	11.94	11.78	11.90	712800
2002-12-12	11.90	11.98	11.85	11.93	616200
2002-12-13	11.88	11.99	11.86	11.88	466000
2002-12-16	11.88	11.95	11.83	11.85	643400
2002-12-17	11.85	12.11	11.84	12.02	963000
2002-12-18	12.00	12.08	11.79	11.82	682200
2002-12-19	11.80	11.98	11.69	11.79	841400
2002-12-20	11.95	11.95	11.82	11.94	1056000
2002-12-23	11.93	12.08	11.93	12.00	638800
2002-12-24	12.00	12.00	11.84	11.85	618600
2002-12-26	11.79	11.82	11.70	11.72	992000
2002-12-27	11.73	11.73	11.50	11.53	710000
2002-12-30	11.54	11.64	11.50	11.60	857400
2002-12-31	11.63	11.65	11.44	11.60	1136200
2003-01-02	11.63	11.84	11.55	11.80	526800
2003-01-03	11.80	11.81	11.62	11.77	458200
2003-01-06	11.77	11.81	11.59	11.60	732400
2003-01-07	11.56	11.61	11.38	11.50	541800
2003-01-08	11.49	11.57	11.35	11.38	780600
2003-01-09	11.51	11.55	11.36	11.47	969200
2003-01-10	11.43	11.49	11.43	11.47	1394200
2003-01-13	11.50	11.52	11.43	11.50	639600
2003-01-14	11.48	11.70	11.48	11.70	949000
2003-01-15	11.70	11.73	11.43	11.43	778400
2003-01-16	11.51	11.61	11.45	11.48	1322600
2003-01-17	11.48	11.54	11.35	11.35	1837600
2003-01-21	11.38	11.42	11.34	11.34	760600
2003-01-22	11.38	11.50	11.30	11.40	989600
2003-01-23	11.47	11.47	11.37	11.38	582400
2003-01-24	11.38	11.41	11.28	11.28	776600
2003-01-27	11.34	11.34	11.15	11.18	578800
2003-01-28	11.20	11.26	11.11	11.13	797400
2003-01-29	11.15	11.21	10.86	11.05	1447400
2003-01-30	11.11	11.18	11.05	11.08	943600
2003-01-31	11.05	11.28	11.05	11.20	785200
2003-02-03	11.25	11.40	11.25	11.31	917200
2003-02-04	11.35	11.48	11.29	11.40	572800
2003-02-05	11.45	11.58	11.40	11.40	496600
2003-02-06	11.40	11.41	11.33	11.33	504600
2003-02-07	11.33	11.46	11.29	11.29	455400
2003-02-10	11.39	11.48	11.29	11.34	587200
2003-02-11	11.35	11.38	11.20	11.22	910200
2003-02-12	11.22	11.25	11.11	11.15	848800
2003-02-13	11.15	11.20	11.13	11.17	443600
2003-02-14	11.18	11.30	11.13	11.14	569800
2003-02-18	11.23	11.57	11.23	11.51	778400
2003-02-19	11.53	11.53	11.25	11.25	632200
2003-02-20	11.38	11.38	11.18	11.24	548200
2003-02-21	11.25	11.47	11.20	11.30	481600
2003-02-24	11.30	11.37	11.11	11.18	675400
2003-02-25	11.15	11.47	11.15	11.37	678400
2003-02-26	11.48	11.48	11.28	11.31	532600
2003-02-27	11.43	11.51	11.30	11.45	1164400
2003-02-28	11.48	11.64	11.47	11.57	1224800
2003-03-03	11.58	11.72	11.48	11.56	918800
2003-03-04	11.50	11.85	11.50	11.75	1514200
2003-03-05	11.70	11.70	11.44	11.56	1145000
2003-03-06	11.51	11.64	11.42	11.57	980600
2003-03-07	11.54	11.92	11.54	11.83	817800
2003-03-10	11.84	11.86	11.61	11.70	710000
2003-03-11	11.78	11.95	11.73	11.76	645200
2003-03-12	11.68	11.98	11.68	11.93	679600
2003-03-13	12.00	12.20	12.00	12.10	756800
2003-03-14	12.10	12.10	11.80	11.85	900600
2003-03-17	11.85	12.20	11.85	12.19	793200
2003-03-18	12.20	12.35	12.00	12.28	1052800
2003-03-19	12.15	12.57	12.15	12.56	870400
2003-03-20	13.10	13.38	12.73	12.79	32450400
2003-03-21	12.85	12.98	12.78	12.95	4323600
2003-03-24	12.95	12.95	12.59	12.73	2197800
2003-03-25	12.73	12.73	12.40	12.50	4580000
2003-03-26	12.35	12.37	12.16	12.17	3368000
2003-03-27	12.17	12.48	12.08	12.39	1259200
2003-03-28	12.38	12.38	11.95	11.98	2069000
2003-03-31	11.96	12.10	11.85	12.07	1456800
2003-04-01	12.07	12.15	11.96	12.02	1107400
2003-04-02	12.10	12.33	12.02	12.29	1244200
2003-04-03	12.18	12.25	12.05	12.09	1009200
2003-04-04	12.09	12.17	12.03	12.12	780800
2003-04-07	12.15	12.38	12.03	12.08	937400
2003-04-08	12.15	12.20	12.00	12.06	707000
2003-04-09	11.95	12.07	11.85	11.98	1140000
2003-04-10	12.01	12.48	11.96	12.21	1143000
2003-04-11	12.21	12.35	12.19	12.24	773800
2003-04-14	12.22	12.48	12.22	12.43	698000
2003-04-15	12.43	12.44	12.31	12.44	438200
2003-04-16	12.40	12.46	12.10	12.17	606400
2003-04-17	12.15	12.32	12.14	12.32	628000
2003-04-21	12.32	12.43	12.12	12.29	802400
2003-04-22	12.29	12.55	12.20	12.55	890200
2003-04-23	12.48	12.50	12.30	12.35	1072800
2003-04-24	12.31	12.39	12.16	12.21	673200
2003-04-25	12.15	12.31	12.10	12.15	579000
2003-04-28	12.15	12.48	12.15	12.47	873600
2003-04-29	12.47	12.65	12.35	12.45	1201000
2003-04-30	12.47	12.48	12.34	12.40	1185400
2003-05-01	12.42	12.45	12.19	12.40	774600
2003-05-02	12.35	12.64	12.32	12.61	971600
2003-05-05	12.57	12.63	12.42	12.53	710800
2003-05-06	12.51	12.57	12.45	12.57	783200
2003-05-07	12.56	12.59	12.35	12.38	678600
2003-05-08	12.42	12.48	12.31	12.46	1038000
2003-05-09	12.59	13.35	12.57	12.99	2469800
2003-05-12	13.00	13.27	12.98	13.18	928600
2003-05-13	13.18	13.18	13.00	13.04	837600
2003-05-14	13.08	13.08	12.90	12.97	544000
2003-05-15	13.00	13.03	12.92	12.95	592800
2003-05-16	12.90	12.95	12.85	12.88	1044200
2003-05-19	12.88	12.90	12.80	12.85	993000
2003-05-20	12.86	12.88	12.71	12.80	994000
2003-05-21	12.70	12.79	12.65	12.67	1155000
2003-05-22	12.67	12.93	12.67	12.92	756000
2003-05-23	12.90	13.04	12.85	13.00	631600
2003-05-27	13.04	13.16	12.97	13.15	597600
2003-05-28	13.18	13.33	13.05	13.23	1385400
2003-05-29	13.27	13.36	13.16	13.27	674400
2003-05-30	13.27	13.50	13.27	13.45	677200
2003-06-02	13.48	13.58	13.42	13.48	587000
2003-06-03	13.50	13.60	13.42	13.53	625000
2003-06-04	13.56	13.59	13.45	13.56	738600
2003-06-05	13.56	13.61	13.43	13.58	1194200
2003-06-06	13.55	13.60	13.50	13.53	951200
2003-06-09	13.48	13.55	13.37	13.43	589200
2003-06-10	13.45	13.50	13.34	13.48	385200
2003-06-11	13.50	13.56	13.38	13.56	585800
2003-06-12	13.60	13.62	13.41	13.54	576000
2003-06-13	13.55	13.61	13.45	13.53	354800
2003-06-16	13.60	13.71	13.56	13.70	427000
2003-06-17	13.68	13.74	13.54	13.62	536400
2003-06-18	13.63	13.80	13.62	13.67	410000
2003-06-19	13.67	13.67	13.40	13.44	649400
2003-06-20	13.54	13.61	13.44	13.47	904600
2003-06-23	13.48	13.50	13.19	13.22	458400
2003-06-24	13.24	13.41	13.18	13.35	554000
2003-06-25	13.39	13.48	13.23	13.23	543200
2003-06-26	13.20	13.33	13.12	13.21	626600
2003-06-27	13.21	13.73	13.04	13.70	2564000
2003-06-30	13.80	13.80	13.45	13.60	1081600
2003-07-01	13.49	13.51	13.18	13.33	2136600
2003-07-02	13.25	13.27	13.15	13.20	1661200
2003-07-03	13.20	13.20	13.07	13.16	863200
2003-07-07	13.18	13.23	13.08	13.15	742200
2003-07-08	13.09	13.23	12.98	13.05	784000
2003-07-09	13.06	13.08	12.79	12.93	1280400
2003-07-10	12.93	12.93	12.80	12.85	967600
2003-07-11	12.90	13.01	12.74	12.79	1004600
2003-07-14	12.95	12.95	12.65	12.68	1085400
2003-07-15	12.76	12.85	12.63	12.78	878200
2003-07-16	12.82	12.85	12.65	12.75	1013600
2003-07-17	12.69	12.85	12.67	12.71	729800
2003-07-18	12.75	12.95	12.74	12.92	958000
2003-07-21	12.83	12.88	12.66	12.70	729200
2003-07-22	12.80	13.00	12.76	12.85	562400
2003-07-23	12.88	12.95	12.87	12.93	1086400
2003-07-24	13.00	13.12	12.86	12.90	628000
2003-07-25	12.88	13.11	12.88	13.11	647000
2003-07-28	13.14	13.24	13.00	13.11	655200
2003-07-29	13.09	13.16	12.88	13.03	676400
2003-07-30	13.08	13.08	12.90	12.94	742400
2003-07-31	12.84	13.01	12.76	12.78	773800
2003-08-01	12.76	12.85	12.65	12.69	578400
2003-08-04	12.65	12.71	12.56	12.70	745400
2003-08-05	12.72	12.82	12.60	12.65	493600
2003-08-06	12.72	12.80	12.63	12.79	717400
2003-08-07	12.72	12.84	12.64	12.78	632200
2003-08-08	12.78	12.88	12.70	12.84	419400
2003-08-11	12.87	12.95	12.76	12.80	463600
2003-08-12	12.84	12.86	12.69	12.85	565800
2003-08-13	12.85	12.99	12.80	12.83	805800
2003-08-14	12.90	13.07	12.90	12.99	1030400
2003-08-15	13.01	13.01	12.81	12.88	293000
2003-08-18	12.96	13.06	12.87	13.04	500000
2003-08-19	13.00	13.06	12.90	13.05	845600
2003-08-20	13.05	13.14	13.05	13.05	479000
2003-08-21	13.09	13.24	13.05	13.20	598200
2003-08-22	13.25	13.28	13.17	13.18	890000
2003-08-25	13.14	13.30	13.08	13.17	863600
2003-08-26	13.09	13.30	13.03	13.28	1015000
2003-08-27	13.24	13.25	13.15	13.19	526000
2003-08-28	13.17	13.32	13.11	13.29	477200
2003-08-29	13.29	13.41	13.20	13.35	511600
2003-09-02	13.34	13.50	13.34	13.48	966200
2003-09-03	13.47	13.50	13.40	13.49	686000
2003-09-04	13.46	13.48	13.36	13.41	648800
2003-09-05	13.40	13.40	13.28	13.32	738400
2003-09-08	13.28	13.32	13.25	13.28	679600
2003-09-09	13.18	13.30	13.10	13.22	595200
2003-09-10	13.19	13.27	13.19	13.25	769200
2003-09-11	13.33	13.47	13.32	13.39	677800
2003-09-12	13.35	13.50	13.30	13.50	546200
2003-09-15	13.47	13.53	13.39	13.50	730200
2003-09-16	13.48	13.52	13.47	13.50	584200
2003-09-17	13.46	13.64	13.43	13.54	599600
2003-09-18	13.60	13.65	13.54	13.60	428600
2003-09-19	13.60	13.65	13.52	13.60	864800
2003-09-22	13.60	13.61	13.39	13.46	415000
2003-09-23	13.48	13.64	13.40	13.60	714800
2003-09-24	13.50	13.88	13.45	13.73	1112000
2003-09-25	13.79	13.83	13.65	13.70	741600
2003-09-26	13.75	13.78	13.61	13.74	755800
2003-09-29	13.75	13.85	13.75	13.85	613800
2003-09-30	13.85	13.85	13.69	13.71	884200
2003-10-01	13.73	13.98	13.70	13.98	928800
2003-10-02	14.03	14.17	14.01	14.13	1259800
2003-10-03	14.18	14.44	14.18	14.28	920000
2003-10-06	14.28	14.32	14.13	14.25	568200
2003-10-07	14.23	14.41	14.18	14.41	548200
2003-10-08	14.37	14.37	14.28	14.32	752400
2003-10-09	14.43	14.61	14.42	14.54	1026000
2003-10-10	14.50	14.61	14.45	14.60	776800
2003-10-13	14.68	14.80	14.66	14.79	689800
2003-10-14	14.78	14.90	14.70	14.88	1399200
2003-10-15	14.86	14.97	14.77	14.82	588200
2003-10-16	14.80	14.85	14.74	14.81	489600
2003-10-17	14.83	14.88	14.59	14.65	507200
2003-10-20	14.74	14.74	14.54	14.65	541600
2003-10-21	14.63	14.83	14.60	14.82	507200
2003-10-22	14.78	14.80	14.63	14.78	638200
2003-10-23	14.78	14.93	14.71	14.93	514600
2003-10-24	14.93	14.93	14.60	14.78	456200
2003-10-27	14.83	15.04	14.83	14.90	697000
2003-10-28	14.90	15.11	14.88	15.11	528800
2003-10-29	15.08	15.08	14.83	14.95	971200
2003-10-30	14.95	15.03	14.80	14.83	808000
2003-10-31	14.83	14.87	14.78	14.82	894000
2003-11-03	14.75	14.83	14.75	14.82	734200
2003-11-04	14.82	14.86	14.76	14.83	603000
2003-11-05	14.83	14.83	14.65	14.70	770400
2003-11-06	14.65	14.83	14.59	14.83	954400
2003-11-07	14.88	14.88	14.73	14.74	910000
2003-11-10	14.53	14.65	14.32	14.61	1109200
2003-11-11	14.62	14.70	14.59	14.68	570000
2003-11-12	14.68	14.69	14.58	14.67	740800
2003-11-13	14.65	14.65	14.39	14.45	1707200
2003-11-14	14.48	14.50	14.43	14.46	813800
2003-11-17	14.47	14.47	14.21	14.29	791400
2003-11-18	14.29	14.30	14.15	14.15	1098000
2003-11-19	14.18	14.20	14.02	14.12	949600
2003-11-20	14.03	14.18	13.98	14.08	830600
2003-11-21	14.10	14.13	14.05	14.08	904800
2003-11-24	14.14	14.24	14.11	14.24	585600
2003-11-25	14.19	14.33	14.13	14.26	668600
2003-11-26	14.30	14.34	14.23	14.33	747400
2003-11-28	14.34	14.38	14.29	14.35	226400
2003-12-01	14.36	14.52	14.30	14.51	711000
2003-12-02	14.51	14.66	14.42	14.60	735400
2003-12-03	14.60	14.80	14.58	14.65	609200
2003-12-04	14.66	14.73	14.59	14.67	482600
2003-12-05	14.67	14.70	14.60	14.65	342400
2003-12-08	14.65	14.87	14.65	14.82	529600
2003-12-09	14.84	14.92	14.82	14.84	683800
2003-12-10	14.85	14.85	14.61	14.67	599600
2003-12-11	14.71	14.90	14.66	14.84	329600
2003-12-12	14.84	14.90	14.76	14.84	395800
2003-12-15	14.95	14.99	14.83	14.84	369000
2003-12-16	14.95	15.11	14.91	15.08	883000
2003-12-17	15.00	15.02	14.87	14.88	617800
2003-12-18	14.96	14.96	14.68	14.85	470200
2003-12-19	14.92	14.92	14.69	14.83	794600
2003-12-22	14.65	14.87	14.65	14.70	831000
2003-12-23	14.76	14.83	14.67	14.79	539200
2003-12-24	14.80	14.88	14.74	14.78	198600
2003-12-26	14.80	14.82	14.76	14.76	129400
2003-12-29	14.73	14.92	14.72	14.79	1047200
2003-12-30	14.55	14.83	14.55	14.82	721600
2003-12-31	14.82	15.06	14.80	15.05	1602800
2004-01-02	15.00	15.03	14.89	14.93	1074800
2004-01-05	14.98	15.20	14.83	15.20	798400
2004-01-06	15.08	15.35	15.08	15.28	932000
2004-01-07	15.27	15.29	15.12	15.15	1008000
2004-01-08	15.15	15.22	14.99	15.08	894200
2004-01-09	15.03	15.03	14.81	14.81	702200
2004-01-12	14.75	14.83	14.72	14.72	921000
2004-01-13	14.77	14.82	14.57	14.66	813600
2004-01-14	14.61	14.88	14.61	14.73	623000
2004-01-15	14.45	14.53	14.30	14.42	1289200
2004-01-16	14.42	14.50	14.40	14.45	1438200
2004-01-20	14.48	14.70	14.48	14.63	1473800
2004-01-21	14.70	14.87	14.62	14.78	725200
2004-01-22	14.71	14.88	14.71	14.78	592400
2004-01-23	14.91	14.92	14.80	14.86	487000
2004-01-26	14.86	15.38	14.86	15.31	1056400
2004-01-27	15.31	15.33	15.21	15.30	792800
2004-01-28	15.31	15.31	14.91	14.92	1113600
2004-01-29	14.92	15.01	14.90	14.99	720600
2004-01-30	14.97	14.98	14.78	14.84	618800
2004-02-02	14.85	15.13	14.85	15.08	755800
2004-02-03	15.00	15.08	14.95	15.04	612600
2004-02-04	14.95	15.00	14.89	14.94	565200
2004-02-05	15.00	15.35	15.00	15.35	665200
2004-02-06	15.33	15.50	15.33	15.45	634400
2004-02-09	15.50	15.50	15.33	15.41	608200
2004-02-10	15.40	15.51	15.38	15.46	432400
2004-02-11	15.46	15.55	15.21	15.53	813000
2004-02-12	15.50	15.50	15.33	15.39	624200
2004-02-13	15.44	15.49	15.25	15.34	620000
2004-02-17	15.43	15.53	15.38	15.52	620000
2004-02-18	15.44	15.60	15.44	15.48	818400
2004-02-19	15.33	15.53	15.27	15.27	866600
2004-02-20	15.18	15.37	15.10	15.24	858400
2004-02-23	15.29	15.38	15.13	15.22	490200
2004-02-24	15.23	15.41	15.18	15.29	912200
2004-02-25	15.25	15.43	15.13	15.41	726600
2004-02-26	15.36	15.50	15.36	15.48	625800
2004-02-27	15.45	15.77	15.45	15.64	620000
2004-03-01	15.64	16.08	15.64	16.05	749600
2004-03-02	15.98	16.23	15.97	16.13	889400
2004-03-03	16.14	16.17	16.02	16.07	1133800
2004-03-04	16.14	16.14	15.92	15.99	627200
2004-03-05	16.00	16.06	15.91	15.98	853600
2004-03-08	15.98	16.00	15.85	15.99	532000
2004-03-09	15.94	16.00	15.94	15.99	698600
2004-03-10	15.95	16.08	15.89	16.08	1392200
2004-03-11	16.09	16.10	15.79	15.85	964000
2004-03-12	15.68	15.82	15.63	15.79	663000
2004-03-15	15.75	15.80	15.50	15.59	523000
2004-03-16	15.69	15.69	15.45	15.57	491000
2004-03-17	15.63	15.79	15.56	15.76	440000
2004-03-18	15.73	15.82	15.55	15.73	694600
2004-03-19	15.52	15.73	15.52	15.69	1042200
2004-03-22	15.57	15.63	15.48	15.50	579200
2004-03-23	15.55	15.99	15.37	15.79	957000
2004-03-24	15.79	16.12	15.73	15.90	1198400
2004-03-25	16.18	16.30	16.00	16.15	1372600
2004-03-26	16.15	16.40	16.07	16.20	1162000
2004-03-29	16.20	16.56	16.17	16.56	914800
2004-03-30	16.50	16.65	16.45	16.61	1085400
2004-03-31	16.55	16.81	16.51	16.76	887800
2004-04-01	16.76	16.88	16.66	16.80	945600
2004-04-02	16.92	16.92	16.63	16.71	811400
2004-04-05	16.71	16.71	16.51	16.66	753200
2004-04-06	16.66	16.85	16.58	16.83	686800
2004-04-07	16.83	16.91	16.71	16.85	604000
2004-04-08	16.98	16.98	16.50	16.63	872200
2004-04-12	16.71	16.71	16.47	16.51	510800
2004-04-13	16.62	16.62	16.31	16.37	546600
2004-04-14	16.29	16.46	16.29	16.46	524000
2004-04-15	16.43	16.51	16.33	16.40	454400
2004-04-16	16.50	16.71	16.39	16.67	579200
2004-04-19	16.63	16.78	16.60	16.76	462600
2004-04-20	16.73	16.83	16.55	16.58	449600
2004-04-21	16.52	16.76	16.46	16.69	488000
2004-04-22	16.72	17.00	16.58	16.95	758800
2004-04-23	16.80	17.00	16.71	16.98	621800
2004-04-26	16.91	16.98	16.81	16.92	531600
2004-04-27	16.93	17.02	16.79	16.84	719800
2004-04-28	16.86	16.97	16.72	16.94	1290200
2004-04-29	16.85	17.50	16.85	17.25	1262800
2004-04-30	17.22	17.39	17.08	17.08	1027600
2004-05-03	17.13	17.37	17.09	17.35	820200
2004-05-04	17.31	17.50	17.20	17.39	901200
2004-05-05	17.32	17.46	17.28	17.37	731800
2004-05-06	17.37	17.38	17.14	17.21	840600
2004-05-07	17.22	17.54	17.19	17.42	937000
2004-05-10	17.39	17.50	17.30	17.38	838400
2004-05-11	17.34	17.50	17.32	17.41	796800
2004-05-12	17.41	17.41	17.15	17.33	1381400
2004-05-13	17.30	17.34	17.20	17.27	728200
2004-05-14	17.30	17.50	17.14	17.40	945800
2004-05-17	17.34	17.69	17.20	17.56	1021200
2004-05-18	17.56	17.72	17.56	17.69	1307000
2004-05-19	17.73	17.81	17.67	17.76	1034200
2004-05-20	17.65	17.79	17.65	17.75	976200
2004-05-21	17.77	17.84	17.75	17.78	1015000
2004-05-24	17.55	17.66	17.41	17.53	1931600
2004-05-25	17.48	17.54	17.40	17.49	1367800
2004-05-26	17.53	17.61	17.42	17.51	1043800
2004-05-27	17.55	17.65	17.45	17.63	1013800
2004-05-28	17.58	17.79	17.56	17.73	2749600
2004-06-01	17.73	17.73	17.50	17.56	893600
2004-06-02	17.60	17.84	17.59	17.72	977800
2004-06-03	17.77	17.80	17.65	17.66	718600
2004-06-04	17.69	17.74	17.54	17.58	747200
2004-06-07	17.58	17.67	17.56	17.65	634600
2004-06-08	17.70	17.70	17.60	17.65	1131600
2004-06-09	17.56	17.60	17.47	17.49	1057200
2004-06-10	17.49	17.56	17.49	17.52	1887400
2004-06-14	17.48	17.50	17.37	17.40	499800
2004-06-15	17.38	17.50	17.35	17.50	2062400
2004-06-16	17.49	17.53	17.38	17.43	677600
2004-06-17	17.33	17.42	17.20	17.29	746600
2004-06-18	17.25	17.31	17.16	17.18	775400
2004-06-21	17.10	17.29	17.10	17.22	1262600
2004-06-22	17.23	17.31	17.15	17.28	1325800
2004-06-23	17.30	17.31	17.14	17.25	726200
2004-06-24	17.19	17.21	17.05	17.12	794200
2004-06-25	17.08	17.26	17.03	17.08	882400
2004-06-28	17.09	17.32	17.09	17.20	918400
2004-06-29	17.21	17.32	16.96	17.04	1267800
2004-06-30	17.04	17.05	16.91	17.00	1287000
2004-07-01	17.03	17.16	16.99	17.16	1448200
2004-07-02	17.12	17.15	17.01	17.11	508000
2004-07-06	17.11	17.24	17.07	17.19	907800
2004-07-07	17.15	17.34	17.09	17.30	749000
2004-07-08	17.30	17.52	17.29	17.46	740600
2004-07-09	17.46	17.59	17.43	17.56	883200
2004-07-12	17.56	17.61	17.50	17.59	499200
2004-07-13	17.55	17.56	17.49	17.56	520800
2004-07-14	17.50	17.88	17.50	17.73	781000
2004-07-15	17.70	17.83	17.69	17.82	618800
2004-07-16	17.89	17.93	17.78	17.86	761600
2004-07-19	17.88	17.96	17.83	17.91	653600
2004-07-20	18.03	18.04	17.93	18.04	1121800
2004-07-21	18.02	18.06	17.92	17.95	1197600
2004-07-22	17.95	17.98	17.81	17.93	1865400
2004-07-23	17.90	17.94	17.83	17.88	838600
2004-07-26	17.85	17.90	17.67	17.70	1080200
2004-07-27	17.80	17.83	17.63	17.69	1120200
2004-07-28	17.67	17.67	17.30	17.44	1039400
2004-07-29	17.44	17.72	17.44	17.71	1342800
2004-07-30	17.72	17.89	17.62	17.89	773600
2004-08-02	17.89	17.92	17.74	17.81	1032000
2004-08-03	17.33	17.42	17.00	17.33	2236000
2004-08-04	17.25	17.25	17.02	17.08	1683200
2004-08-05	17.07	17.07	16.71	16.78	1008400
2004-08-06	16.60	16.71	16.51	16.52	1180400
2004-08-09	16.43	16.50	16.24	16.38	1428000
2004-08-10	16.40	16.42	16.19	16.39	1390200
2004-08-11	16.39	16.40	16.22	16.35	1052600
2004-08-12	16.35	16.36	16.23	16.30	768200
2004-08-13	16.26	16.30	16.12	16.13	1209800
2004-08-16	16.20	16.29	16.09	16.28	1417600
2004-08-17	16.36	16.36	16.23	16.27	839000
2004-08-18	16.27	16.34	16.26	16.34	947000
2004-08-19	16.34	16.35	16.23	16.28	908400
2004-08-20	16.32	16.40	16.29	16.35	554800
2004-08-23	17.00	17.02	16.59	16.81	1738800
2004-08-24	16.91	16.91	16.76	16.85	943800
2004-08-25	16.87	16.89	16.80	16.87	808200
2004-08-26	16.87	16.87	16.78	16.79	477400
2004-08-27	16.85	16.88	16.73	16.74	580400
2004-08-30	16.81	16.84	16.65	16.68	777000
2004-08-31	16.70	16.84	16.70	16.78	726800
2004-09-01	16.80	17.00	16.80	16.95	667600
2004-09-02	16.96	17.10	16.94	17.04	577400
2004-09-03	17.05	17.13	16.96	17.04	696400
2004-09-07	17.15	17.36	17.15	17.35	793600
2004-09-08	17.39	17.39	17.06	17.12	844800
2004-09-09	17.12	17.21	17.04	17.14	835000
2004-09-10	17.17	17.24	17.03	17.20	724000
2004-09-13	17.19	17.28	17.18	17.25	762000
2004-09-14	17.30	17.35	17.27	17.31	720000
2004-09-15	17.30	17.35	17.23	17.29	642000
2004-09-16	17.29	17.35	17.29	17.32	481200
2004-09-17	17.37	17.54	17.31	17.54	733200
2004-09-20	17.54	17.54	17.25	17.28	510600
2004-09-21	17.28	17.28	17.14	17.20	369600
2004-09-22	17.19	17.19	16.95	16.97	390200
2004-09-23	16.98	17.00	16.82	16.90	436600
2004-09-24	16.88	16.92	16.84	16.86	353800
2004-09-27	16.68	16.80	16.57	16.57	753800
2004-09-28	16.65	17.04	16.61	16.98	556600
2004-09-29	16.94	17.12	16.53	16.57	1182800
2004-09-30	16.57	17.21	16.57	17.17	1267600
2004-10-01	17.21	17.50	17.16	17.39	581400
2004-10-04	17.43	17.50	17.35	17.36	734600
2004-10-05	17.36	17.49	17.36	17.44	532400
2004-10-06	17.45	17.45	17.17	17.27	519000
2004-10-07	17.20	17.32	17.13	17.16	413400
2004-10-08	17.16	17.27	17.14	17.17	713200
2004-10-11	17.20	17.47	17.20	17.45	525600
2004-10-12	17.38	17.50	17.32	17.48	668000
2004-10-13	17.48	17.50	17.23	17.33	571200
2004-10-14	17.34	17.65	17.31	17.58	743400
2004-10-15	17.61	17.72	17.52	17.60	994600
2004-10-18	17.62	17.70	17.47	17.68	465200
2004-10-19	17.68	17.87	17.64	17.65	538200
2004-10-20	17.65	17.82	17.61	17.71	497000
2004-10-21	17.68	17.80	17.57	17.70	822600
2004-10-22	17.74	17.75	17.47	17.51	539600
2004-10-25	17.48	17.49	17.18	17.29	799400
2004-10-26	17.29	17.29	17.15	17.25	900000
2004-10-27	17.23	17.28	17.06	17.23	814000
2004-10-28	17.13	17.69	17.13	17.59	747400
2004-10-29	17.51	17.84	17.51	17.72	842400
2004-11-01	17.72	17.88	17.71	17.77	466400
2004-11-02	17.77	18.20	17.75	18.03	1010800
2004-11-03	18.15	18.36	18.14	18.26	750400
2004-11-04	18.35	18.59	18.25	18.59	997800
2004-11-05	18.64	18.84	18.63	18.71	938400
2004-11-08	18.74	18.74	18.63	18.65	683600
2004-11-09	18.60	18.68	18.48	18.53	561000
2004-11-10	18.55	18.58	18.33	18.34	959600
2004-11-11	18.25	18.41	18.22	18.35	1178400
2004-11-12	18.38	18.67	18.38	18.67	590800
2004-11-15	18.67	18.67	18.44	18.60	322000
2004-11-16	18.66	18.77	18.60	18.65	764200
2004-11-17	18.66	18.68	18.37	18.46	657800
2004-11-18	18.36	18.59	18.36	18.55	785400
2004-11-19	18.50	18.53	18.15	18.15	618000
2004-11-22	18.20	18.30	18.16	18.30	601200
2004-11-23	18.30	18.61	18.08	18.58	723000
2004-11-24	18.69	18.85	18.63	18.70	698200
2004-11-26	18.70	18.70	18.60	18.64	275000
2004-11-29	18.59	18.62	18.39	18.40	759000
2004-11-30	18.35	18.38	18.17	18.23	630800
2004-12-01	18.29	18.50	18.23	18.50	656000
2004-12-02	18.44	18.58	18.42	18.57	525000
2004-12-03	18.52	18.62	18.43	18.49	518600
2004-12-06	18.52	18.52	18.34	18.43	523000
2004-12-07	18.49	18.50	18.38	18.38	601000
2004-12-08	18.38	18.48	18.36	18.47	309400
2004-12-09	18.35	18.50	18.20	18.50	628800
2004-12-10	18.84	18.84	18.38	18.47	452000
2004-12-13	18.48	18.50	18.34	18.50	379200
2004-12-14	18.49	19.11	18.44	19.08	1225200
2004-12-15	19.13	19.21	18.90	19.05	968600
2004-12-16	18.97	19.08	18.91	19.05	549200
2004-12-17	19.00	19.35	19.00	19.31	1357000
2004-12-20	19.36	19.43	19.07	19.17	615200
2004-12-21	19.25	19.41	19.16	19.36	669400
2004-12-22	19.38	19.47	19.27	19.32	528200
2004-12-23	19.28	19.33	19.17	19.26	494800
2004-12-27	19.21	19.32	19.18	19.23	486600
2004-12-28	19.23	19.47	19.18	19.47	384600
2004-12-29	19.44	19.44	19.23	19.28	541400
2004-12-30	19.32	19.37	19.13	19.27	498600
2004-12-31	19.25	19.34	19.20	19.30	423600
2005-01-03	19.23	19.35	18.99	18.99	561800
2005-01-04	18.96	19.15	18.90	19.00	717600
2005-01-05	19.00	19.00	18.76	18.76	730200
2005-01-06	18.80	18.95	18.72	18.86	746400
2005-01-07	18.91	19.07	18.85	19.03	806000
2005-01-10	19.03	19.31	18.94	19.28	1002200
2005-01-11	19.23	19.26	19.02	19.09	590000
2005-01-12	19.03	19.09	18.68	18.95	861000
2005-01-13	18.90	19.13	18.89	19.02	577200
2005-01-14	19.02	19.07	18.97	19.02	491600
2005-01-18	18.91	19.44	18.80	19.43	797200
2005-01-19	19.45	19.50	19.31	19.34	435400
2005-01-20	19.36	19.55	19.28	19.53	763000
2005-01-21	19.48	19.57	19.40	19.42	790800
2005-01-24	19.33	19.49	19.27	19.42	562800
2005-01-25	19.39	19.42	19.11	19.18	813000
2005-01-26	19.18	19.18	17.51	18.00	5738000
2005-01-27	17.95	18.52	17.88	18.48	2320800
2005-01-28	18.53	18.70	18.34	18.55	2062400
2005-01-31	18.55	18.71	18.54	18.59	1478400
2005-02-01	18.52	18.66	18.40	18.60	1180600
2005-02-02	18.58	18.91	18.58	18.91	1065200
2005-02-03	18.97	19.00	18.71	18.79	679000
2005-02-04	18.85	18.94	18.77	18.93	627600
2005-02-07	18.93	19.02	18.88	18.94	688400
2005-02-08	19.00	19.05	18.70	18.92	778200
2005-02-09	18.87	18.87	18.57	18.64	680800
2005-02-10	18.61	18.78	18.60	18.67	538800
2005-02-11	18.70	18.96	18.64	18.76	784000
2005-02-14	18.78	19.06	18.70	18.99	608000
2005-02-15	18.93	19.18	18.89	19.12	626800
2005-02-16	19.12	19.14	18.94	19.05	670400
2005-02-17	19.03	19.05	18.83	18.83	882000
2005-02-18	18.80	18.97	18.77	18.91	764800
2005-02-22	18.79	18.86	18.63	18.63	618800
2005-02-23	18.70	18.88	18.63	18.81	762000
2005-02-24	18.83	18.99	18.71	18.95	724800
2005-02-25	18.89	19.00	18.83	19.00	815000
2005-02-28	18.87	19.00	18.87	19.00	551600
2005-03-01	18.98	19.00	18.96	18.99	614000
2005-03-02	18.95	19.11	18.85	19.02	587000
2005-03-03	19.04	19.05	18.87	18.92	498000
2005-03-04	18.95	19.13	18.88	19.13	699000
2005-03-07	19.09	19.09	18.94	18.99	486200
2005-03-08	19.05	19.15	19.02	19.11	403400
2005-03-09	19.08	19.10	18.91	19.02	424200
2005-03-10	19.00	19.04	18.88	19.00	696200
2005-03-11	19.03	19.19	18.71	18.83	714400
2005-03-14	18.79	18.91	18.70	18.91	800000
2005-03-15	18.99	19.00	18.68	18.81	641600
2005-03-16	18.75	18.88	18.60	18.63	503200
2005-03-17	18.63	18.63	18.36	18.52	741800
2005-03-18	18.59	18.59	18.34	18.38	1632600
2005-03-21	18.40	18.43	18.29	18.38	791000
2005-03-22	17.50	17.98	16.55	17.11	4509200
2005-03-23	17.31	17.63	17.14	17.51	2612400
2005-03-24	17.50	17.69	17.45	17.49	1403400
2005-03-28	17.50	17.55	17.42	17.43	1722400
2005-03-29	17.43	17.54	17.40	17.48	1561400
2005-03-30	17.50	17.56	17.33	17.33	1918000
2005-03-31	17.35	17.42	17.13	17.22	1769400
2005-04-01	17.23	17.32	16.99	17.12	911600
2005-04-04	17.15	17.25	17.12	17.20	857400
2005-04-05	17.25	17.28	17.13	17.24	686800
2005-04-06	17.27	17.29	17.12	17.17	755000
2005-04-07	17.17	17.42	17.16	17.33	983000
2005-04-08	17.33	17.41	17.30	17.37	915400
2005-04-11	17.40	17.45	17.35	17.38	793200
2005-04-12	17.39	17.55	17.35	17.45	1040400
2005-04-13	17.45	17.50	17.19	17.21	907000
2005-04-14	17.25	17.34	17.17	17.25	1012000
2005-04-15	17.21	17.36	17.10	17.15	1656200
2005-04-18	17.10	17.37	17.10	17.29	1080600
2005-04-19	17.29	17.38	17.22	17.27	840000
2005-04-20	17.30	17.30	17.05	17.11	840000
2005-04-21	17.23	17.42	17.12	17.40	1008200
2005-04-22	17.40	17.53	17.24	17.34	1222800
2005-04-25	17.33	17.52	17.32	17.47	786600
2005-04-26	17.40	17.50	17.31	17.33	845800
2005-04-27	17.15	17.25	16.77	17.20	1261400
2005-04-28	17.10	17.28	17.08	17.20	1175400
2005-04-29	17.35	17.35	17.15	17.30	975200
2005-05-02	17.30	17.50	17.30	17.40	753800
2005-05-03	17.27	17.48	17.24	17.34	781200
2005-05-04	17.30	17.48	17.20	17.43	992400
2005-05-05	17.31	17.40	17.03	17.15	1056200
2005-05-06	17.15	17.19	17.00	17.05	1120000
2005-05-09	16.90	17.25	16.90	17.23	889400
2005-05-10	17.20	17.22	17.10	17.14	1242800
2005-05-11	17.08	17.10	16.90	16.96	1233800
2005-05-12	16.94	17.00	16.87	16.93	1069400
2005-05-13	16.95	16.95	16.75	16.78	1258000
2005-05-16	16.95	17.40	16.91	17.35	1442400
2005-05-17	17.30	17.50	17.02	17.45	1776400
2005-05-18	17.53	17.65	17.34	17.49	961200
2005-05-19	17.50	17.64	17.43	17.51	926200
2005-05-20	17.56	17.56	17.25	17.37	1228800
2005-05-23	17.38	17.38	17.12	17.24	754800
2005-05-24	17.15	17.24	17.07	17.15	809000
2005-05-25	17.15	17.19	16.95	17.04	1465200
2005-05-26	17.09	17.24	17.06	17.15	835000
2005-05-27	17.15	17.15	16.97	17.08	902400
2005-05-31	17.04	17.11	16.92	16.92	841000
2005-06-01	16.95	17.15	16.89	16.99	1146800
2005-06-02	16.97	16.97	16.80	16.92	724200
2005-06-03	16.88	16.95	16.70	16.72	1084000
2005-06-06	16.69	16.85	16.67	16.80	574200
2005-06-07	16.80	16.91	16.67	16.75	915400
2005-06-08	16.75	16.77	16.43	16.43	1640000
2005-06-09	16.34	16.51	16.25	16.37	1132400
2005-06-10	16.88	16.88	16.44	16.50	3220200
2005-06-13	16.50	16.58	16.44	16.50	2318800
2005-06-14	16.48	16.54	16.42	16.43	769000
2005-06-15	16.48	16.67	16.35	16.67	1205000
2005-06-16	16.66	16.73	16.60	16.70	996800
2005-06-17	16.80	16.81	16.70	16.78	1193800
2005-06-20	16.68	16.81	16.65	16.75	689400
2005-06-21	16.79	16.84	16.67	16.72	1451200
2005-06-22	16.76	16.91	16.74	16.78	806200
2005-06-23	16.77	16.83	16.58	16.59	1026800
2005-06-24	16.63	16.78	16.61	16.63	1025000
2005-06-27	16.68	16.73	16.62	16.70	615200
2005-06-28	16.77	16.95	16.69	16.95	1169200
2005-06-29	16.96	16.97	16.65	16.65	1103800
2005-06-30	15.88	16.39	15.70	16.34	4127600
2005-07-01	16.43	16.53	16.25	16.38	1420000
2005-07-05	16.38	16.38	16.11	16.31	1208000
2005-07-06	16.21	16.23	15.84	15.94	1213400
2005-07-07	15.84	15.90	15.65	15.83	2085600
2005-07-08	15.85	16.29	15.82	16.22	1519000
2005-07-11	16.22	16.28	16.18	16.21	1722600
2005-07-12	16.14	16.24	16.13	16.19	1495200
2005-07-13	16.20	16.41	16.19	16.40	1293600
2005-07-14	16.49	16.66	16.49	16.61	1298000
2005-07-15	16.66	16.76	16.58	16.76	1441000
2005-07-18	16.78	17.01	16.78	17.01	2483800
2005-07-19	17.03	17.09	16.80	16.94	1739200
2005-07-20	16.99	17.15	16.94	17.13	1304400
2005-07-21	17.15	17.15	16.96	17.08	1262600
2005-07-22	17.10	17.23	17.03	17.23	1321600
2005-07-25	17.15	17.22	17.08	17.16	723200
2005-07-26	17.22	17.35	17.13	17.20	1090200
2005-07-27	17.20	17.32	17.15	17.26	984400
2005-07-28	17.30	17.43	17.27	17.41	510800
2005-07-29	17.42	17.49	17.34	17.39	1005000
2005-08-01	17.35	17.38	16.99	17.01	881800
2005-08-02	17.01	17.20	17.00	17.13	1081200
2005-08-03	17.03	17.20	17.00	17.16	1240000
2005-08-04	17.10	17.10	16.86	16.97	1137800
2005-08-05	16.85	16.88	16.58	16.73	959000
2005-08-08	16.76	16.82	16.55	16.62	701600
2005-08-09	16.66	16.73	16.56	16.59	524600
2005-08-10	16.68	16.90	16.63	16.76	979800
2005-08-11	16.75	16.91	16.73	16.91	380000
2005-08-12	16.84	16.98	16.77	16.90	548800
2005-08-15	16.85	17.02	16.83	16.99	462600
2005-08-16	17.03	17.05	16.72	16.73	465600
2005-08-17	16.62	16.81	16.62	16.81	680600
2005-08-18	16.83	17.08	16.75	17.05	988200
2005-08-19	17.13	17.21	17.00	17.15	1054000
2005-08-22	17.15	17.33	17.15	17.30	878600
2005-08-23	17.29	17.34	16.98	17.02	765600
2005-08-24	17.03	17.13	16.83	16.88	679400
2005-08-25	16.89	16.97	16.86	16.97	489600
2005-08-26	16.95	16.99	16.80	16.89	464000
2005-08-29	16.88	17.11	16.81	17.08	436600
2005-08-30	17.03	17.05	16.69	16.80	664200
2005-08-31	16.85	16.96	16.68	16.96	998800
2005-09-01	16.93	16.95	16.56	16.73	1310200
2005-09-02	16.75	16.80	16.66	16.77	562200
2005-09-06	16.78	16.88	16.59	16.61	871600
2005-09-07	14.99	15.08	14.48	14.64	14109400
2005-09-08	14.57	14.83	14.51	14.62	2810800
2005-09-09	14.61	14.70	14.55	14.70	1606400
2005-09-12	14.71	15.02	14.71	15.01	2985400
2005-09-13	14.97	15.05	14.94	15.00	1291400
2005-09-14	15.10	15.33	15.08	15.15	2059200
2005-09-15	15.25	15.35	15.15	15.25	1167600
2005-09-16	15.35	15.55	15.31	15.53	2278600
2005-09-19	15.57	15.57	15.40	15.43	2220000
2005-09-20	15.43	15.53	15.36	15.49	2974000
2005-09-21	15.43	15.50	15.28	15.50	1798400
2005-09-22	15.50	15.54	15.40	15.51	1372200
2005-09-23	15.44	15.62	15.44	15.56	1066400
2005-09-26	15.62	15.63	15.46	15.52	2163200
2005-09-27	15.49	15.58	15.43	15.50	2551800
2005-09-28	15.78	16.10	15.75	16.00	2017800
2005-09-29	16.00	16.19	15.89	16.19	2282800
2005-09-30	16.31	16.42	16.25	16.32	1597800
2005-10-03	16.36	16.49	16.33	16.35	1708200
2005-10-04	16.39	16.48	16.33	16.35	1774000
2005-10-05	16.23	16.40	16.20	16.35	1554400
2005-10-06	16.34	16.39	15.75	15.86	1931200
2005-10-07	15.85	15.97	15.77	15.95	1157400
2005-10-10	15.95	15.95	15.75	15.77	1081200
2005-10-11	15.77	15.79	15.45	15.48	2154000
2005-10-12	15.44	15.62	15.37	15.52	1301000
2005-10-13	15.45	15.58	15.29	15.41	1097200
2005-10-14	15.48	15.57	15.34	15.41	1044800
2005-10-17	15.47	15.52	15.32	15.39	1081600
2005-10-18	15.43	15.48	15.21	15.27	872800
2005-10-19	15.27	15.38	15.07	15.26	1014000
2005-10-20	15.26	15.36	15.05	15.05	754400
2005-10-21	15.22	15.33	15.01	15.22	1184200
2005-10-24	15.22	15.33	15.07	15.15	877400
2005-10-25	15.08	15.19	14.95	15.06	824200
2005-10-26	15.06	15.10	14.93	14.93	1163200
2005-10-27	14.96	14.96	14.77	14.77	692400
2005-10-28	14.77	15.06	14.77	15.06	919800
2005-10-31	15.06	15.23	15.05	15.15	1170400
2005-11-01	15.15	15.15	14.99	15.01	752000
2005-11-02	14.99	15.05	14.81	14.95	1234800
2005-11-03	15.03	15.03	14.82	14.90	1216000
2005-11-04	14.99	15.11	14.94	15.01	1889800
2005-11-07	15.08	15.13	15.00	15.02	700600
2005-11-08	15.00	15.13	15.00	15.12	764400
2005-11-09	15.04	15.24	15.01	15.22	599600
2005-11-10	15.27	15.38	15.17	15.36	589600
2005-11-11	15.40	15.44	15.31	15.40	708800
2005-11-14	15.45	15.48	15.35	15.48	896800
2005-11-15	15.41	15.45	15.15	15.23	801400
2005-11-16	15.28	15.30	15.23	15.26	578400
2005-11-17	15.24	15.29	15.19	15.25	633600
2005-11-18	15.38	15.39	15.25	15.32	587400
2005-11-21	15.39	15.50	15.33	15.45	689000
2005-11-22	15.50	15.58	15.47	15.57	851200
2005-11-23	15.52	15.63	15.50	15.62	673400
2005-11-25	15.69	15.75	15.58	15.60	245600
2005-11-28	15.68	15.76	15.63	15.69	705400
2005-11-29	15.75	15.91	15.63	15.67	857000
2005-11-30	15.75	15.82	15.60	15.61	1131200
2005-12-01	15.69	15.86	15.67	15.84	808200
2005-12-02	15.89	15.91	15.76	15.90	788800
2005-12-05	15.80	15.86	15.65	15.69	972400
2005-12-06	15.80	15.93	15.77	15.81	2097800
2005-12-07	15.85	15.85	15.58	15.64	648400
2005-12-08	15.64	15.64	14.92	14.95	2650400
2005-12-09	15.01	15.20	15.01	15.07	742600
2005-12-12	15.00	15.05	14.80	14.91	1105400
2005-12-13	14.84	15.07	14.80	15.02	1365800
2005-12-14	15.00	15.25	15.00	15.16	1055000
2005-12-15	15.12	15.24	15.05	15.24	1042000
2005-12-16	15.24	15.33	15.13	15.14	1092000
2005-12-19	15.25	15.32	15.08	15.11	966000
2005-12-20	15.16	15.25	15.03	15.09	778800
2005-12-21	15.20	15.35	15.17	15.30	885800
2005-12-22	15.29	15.34	15.15	15.32	585200
2005-12-23	15.40	15.43	15.24	15.29	419400
2005-12-27	15.28	15.46	15.27	15.36	609400
2005-12-28	15.27	15.35	15.21	15.26	562200
2005-12-29	15.22	15.41	15.22	15.41	805000
2005-12-30	15.38	15.46	15.33	15.46	1115000
2006-01-03	15.60	15.62	15.33	15.61	1445600
2006-01-04	15.68	16.06	15.65	16.06	2112400
2006-01-05	16.00	16.03	15.92	15.97	1550800
2006-01-06	16.00	16.08	15.73	15.80	2440200
2006-01-09	15.75	15.83	15.61	15.63	2128600
2006-01-10	15.54	15.57	15.30	15.38	1705200
2006-01-11	15.38	15.44	15.13	15.14	1817800
2006-01-12	15.10	15.38	15.08	15.35	1064600
2006-01-13	15.38	15.62	15.38	15.43	726200
2006-01-17	15.44	15.48	15.33	15.34	527600
2006-01-18	15.25	15.60	15.23	15.33	892600
2006-01-19	15.35	15.49	15.26	15.45	500200
2006-01-20	15.35	15.44	15.25	15.25	731800
2006-01-23	15.88	15.94	15.40	15.63	1238800
2006-01-24	15.68	15.77	15.52	15.72	1815800
2006-01-25	15.75	15.85	15.41	15.50	1889400
2006-01-26	15.60	15.88	15.39	15.45	1126000
2006-01-27	15.54	15.62	15.44	15.58	602200
2006-01-30	15.55	15.57	15.32	15.35	856600
2006-01-31	15.29	15.30	15.09	15.11	1848800
2006-02-01	15.05	15.33	15.05	15.21	983600
2006-02-02	15.17	15.30	15.16	15.24	569200
2006-02-03	15.14	15.36	15.14	15.31	829400
2006-02-06	15.26	15.47	15.26	15.37	994200
2006-02-07	15.25	15.41	15.23	15.38	1298800
2006-02-08	15.38	15.67	15.32	15.67	1286800
2006-02-09	15.66	15.91	15.63	15.80	1593800
2006-02-10	15.78	15.96	15.74	15.96	1043000
2006-02-13	15.91	15.96	15.78	15.84	858000
2006-02-14	15.83	15.99	15.75	15.91	1413800
2006-02-15	15.85	16.10	15.81	16.07	661800
2006-02-16	16.06	16.28	16.01	16.28	580600
2006-02-17	16.33	16.55	16.18	16.45	1306800
2006-02-21	16.43	16.62	16.40	16.45	1941800
2006-02-22	16.44	16.67	16.40	16.43	1545800
2006-02-23	16.43	16.79	16.43	16.65	1851000
2006-02-24	16.60	16.73	16.60	16.69	945600
2006-02-27	16.66	16.71	16.56	16.63	721400
2006-02-28	16.55	16.60	16.37	16.42	1562000
2006-03-01	16.43	16.50	16.30	16.40	669800
2006-03-02	16.35	16.47	16.28	16.39	840600
2006-03-03	16.35	16.53	16.29	16.43	651200
2006-03-06	16.43	16.47	16.30	16.36	629800
2006-03-07	16.33	16.47	15.95	16.40	774200
2006-03-08	16.40	16.66	16.36	16.59	770200
2006-03-09	16.57	16.75	16.57	16.71	747400
2006-03-10	16.74	16.90	16.66	16.88	1020000
2006-03-13	16.86	17.03	16.83	16.95	1039400
2006-03-14	16.90	17.03	16.87	17.03	669600
2006-03-15	17.01	17.02	16.95	16.98	775800
2006-03-16	16.97	17.14	16.93	17.14	1225000
2006-03-17	17.21	17.21	16.99	17.19	1072800
2006-03-20	17.10	17.13	16.94	17.03	1204400
2006-03-21	16.59	17.52	16.50	17.46	2436800
2006-03-22	17.43	17.47	17.25	17.41	1774200
2006-03-23	17.32	17.51	17.31	17.50	1234800
2006-03-24	17.50	17.53	17.41	17.52	933000
2006-03-27	17.45	17.47	17.01	17.12	1230200
2006-03-28	17.07	17.10	16.94	16.95	979400
2006-03-29	16.88	17.13	16.84	17.09	771800
2006-03-30	16.96	17.02	16.83	16.85	739600
2006-03-31	16.89	17.00	16.82	16.93	773000
2006-04-03	16.90	17.06	16.79	16.93	1148400
2006-04-04	16.96	17.12	16.94	17.10	829400
2006-04-05	17.05	17.11	16.89	16.99	804000
2006-04-06	17.00	17.00	16.79	16.84	456200
2006-04-07	16.87	16.97	16.78	16.92	811800
2006-04-10	16.98	17.10	16.91	17.05	838800
2006-04-11	17.12	17.12	16.83	16.91	1066600
2006-04-12	16.95	16.97	16.81	16.85	545000
2006-04-13	16.83	16.86	16.74	16.78	666600
2006-04-17	16.75	16.77	16.61	16.70	707600
2006-04-18	16.70	16.74	16.62	16.62	1079800
2006-04-19	16.65	16.84	16.61	16.78	942000
2006-04-20	16.78	17.03	16.71	17.00	793600
2006-04-21	17.11	17.20	17.05	17.16	1200600
2006-04-24	17.16	17.20	17.08	17.14	743200
2006-04-25	17.17	17.33	17.08	17.29	923800
2006-04-26	17.29	17.41	17.28	17.38	671600
2006-04-27	17.40	17.54	17.27	17.51	865600
2006-04-28	17.52	17.52	17.31	17.42	682400
2006-05-01	17.34	17.53	17.33	17.35	815400
2006-05-02	17.33	17.62	17.25	17.58	625200
2006-05-03	17.65	17.71	17.20	17.22	1287400
2006-05-04	17.21	17.42	17.21	17.32	624000
2006-05-05	17.39	17.56	17.30	17.51	904800
2006-05-08	17.47	17.69	17.43	17.56	693800
2006-05-09	17.58	17.66	17.49	17.63	522000
2006-05-10	17.66	17.75	17.42	17.58	598800
2006-05-11	17.56	17.56	17.27	17.36	558200
2006-05-12	17.30	17.35	17.10	17.31	916000
2006-05-15	17.23	17.57	17.16	17.52	794400
2006-05-16	17.51	17.71	17.48	17.68	862200
2006-05-17	17.60	17.69	17.39	17.42	754600
2006-05-18	17.40	17.47	17.25	17.35	526600
2006-05-19	17.40	17.55	17.22	17.51	1286200
2006-05-22	17.46	17.61	17.38	17.42	897600
2006-05-23	17.45	17.53	17.29	17.30	1201400
2006-05-24	17.29	17.45	17.24	17.36	1229400
2006-05-25	17.43	17.48	17.29	17.46	1946000
2006-05-26	17.45	17.51	17.39	17.48	1301400
2006-05-30	17.53	17.60	17.34	17.35	1225800
2006-05-31	17.38	17.42	17.16	17.23	1528200
2006-06-01	17.18	17.25	17.06	17.15	1930000
2006-06-02	17.14	17.15	16.98	17.07	1501600
2006-06-05	17.05	17.18	16.88	16.89	1012400
2006-06-06	16.89	17.05	16.74	16.85	1209600
2006-06-07	16.88	16.99	16.80	16.83	763000
2006-06-08	16.89	16.89	16.20	16.60	2396800
2006-06-09	16.56	16.71	16.56	16.62	1233800
2006-06-12	16.71	16.88	16.60	16.63	1005200
2006-06-13	16.61	16.67	16.41	16.42	1215200
2006-06-14	16.39	16.50	16.30	16.42	1416800
2006-06-15	16.46	16.50	16.36	16.50	1125400
2006-06-16	16.50	16.54	16.47	16.49	1819800
2006-06-19	16.52	16.55	16.31	16.35	931800
2006-06-20	16.37	16.45	16.33	16.38	1815800
2006-06-21	16.37	16.42	16.27	16.31	1186600
2006-06-22	16.32	16.34	16.18	16.27	1113000
2006-06-23	16.23	16.32	16.11	16.28	1956400
2006-06-26	16.26	16.43	16.23	16.42	2347800
2006-06-27	16.40	16.42	16.24	16.34	1436200
2006-06-28	16.63	16.86	16.50	16.78	3691600
2006-06-29	16.75	16.85	16.70	16.80	1762400
2006-06-30	16.85	16.85	16.67	16.78	2200000
2006-07-03	16.83	16.98	16.81	16.91	547400
2006-07-05	16.87	16.97	16.70	16.78	1670800
2006-07-06	17.05	17.18	16.96	17.12	3726000
2006-07-07	17.13	17.17	17.02	17.05	1502400
2006-07-10	17.17	17.23	17.07	17.20	1233600
2006-07-11	17.26	17.41	17.19	17.40	865400
2006-07-12	17.38	17.46	17.27	17.35	1344200
2006-07-13	17.35	17.35	17.18	17.22	1744400
2006-07-14	17.22	17.32	17.09	17.13	1440800
2006-07-17	17.14	17.28	17.12	17.22	1387400
2006-07-18	17.25	17.33	17.16	17.30	1044400
2006-07-19	17.31	17.47	17.30	17.44	1035200
2006-07-20	17.39	17.48	17.35	17.39	865600
2006-07-21	17.46	17.46	17.33	17.41	976800
2006-07-24	17.39	17.46	17.30	17.46	942800
2006-07-25	17.40	17.76	17.33	17.69	1531600
2006-07-26	17.63	17.70	17.37	17.44	1397200
2006-07-27	17.40	17.48	17.29	17.31	1027800
2006-07-28	17.32	17.47	17.29	17.42	801600
2006-07-31	17.40	17.59	17.25	17.53	1340600
2006-08-01	17.51	17.74	17.50	17.71	1284400
2006-08-02	17.72	17.73	17.41	17.48	1588000
2006-08-03	17.48	17.55	17.40	17.53	1361800
2006-08-04	17.57	17.72	17.50	17.67	1019200
2006-08-07	17.56	17.71	17.40	17.63	942200
2006-08-08	17.69	17.79	17.60	17.78	1006800
2006-08-09	17.83	17.95	17.75	17.77	1269000
2006-08-10	17.75	18.03	17.70	18.02	1080600
2006-08-11	17.95	18.00	17.77	17.83	841800
2006-08-14	17.88	17.94	17.79	17.83	1118800
2006-08-15	17.86	17.93	17.81	17.88	694000
2006-08-16	17.88	17.90	17.79	17.87	573200
2006-08-17	17.84	17.85	17.70	17.75	971000
2006-08-18	17.75	17.80	17.71	17.76	854800
2006-08-21	17.85	17.98	17.82	17.95	534600
2006-08-22	17.92	18.08	17.91	18.06	684000
2006-08-23	18.07	18.13	17.79	17.79	459200
2006-08-24	17.84	18.00	17.80	17.93	655800
2006-08-25	17.90	17.95	17.79	17.85	421400
2006-08-28	17.85	17.97	17.72	17.88	434600
2006-08-29	17.91	18.17	17.91	18.14	691200
2006-08-30	18.09	18.18	18.01	18.03	708200
2006-08-31	18.00	18.21	18.00	18.21	583400
2006-09-01	18.25	18.38	18.16	18.35	427200
2006-09-05	18.35	18.40	18.18	18.21	893000
2006-09-06	18.14	18.32	18.08	18.31	752600
2006-09-07	18.33	18.35	18.18	18.21	703200
2006-09-08	18.26	18.35	18.22	18.32	1017200
2006-09-11	18.31	18.32	18.13	18.30	1253800
2006-09-12	18.33	18.39	18.20	18.38	1137000
2006-09-13	18.32	18.59	18.30	18.47	1671600
2006-09-14	18.47	18.50	18.36	18.38	1045800
2006-09-15	18.38	18.56	18.34	18.46	1382400
2006-09-18	18.46	18.48	18.22	18.24	921400
2006-09-19	18.23	18.37	18.19	18.33	942600
2006-09-20	18.45	18.48	18.37	18.37	688200
2006-09-21	18.42	18.50	18.33	18.38	1008800
2006-09-22	18.43	18.44	18.30	18.33	662200
2006-09-25	18.40	18.52	18.29	18.49	714800
2006-09-26	18.49	18.58	18.33	18.53	1373000
2006-09-27	19.00	19.68	19.00	19.15	4414800
2006-09-28	18.54	18.86	18.32	18.70	2778800
2006-09-29	18.66	19.03	18.58	18.99	1720800
2006-10-02	19.02	19.03	18.72	18.89	1319400
2006-10-03	18.83	18.88	18.71	18.79	1003000
2006-10-04	18.72	19.01	18.65	19.01	971000
2006-10-05	18.94	18.96	18.71	18.86	1287000
2006-10-06	18.82	18.90	18.63	18.66	787200
2006-10-09	18.67	18.85	18.58	18.81	756200
2006-10-10	18.85	18.86	18.46	18.66	1072600
2006-10-11	18.67	18.68	18.40	18.40	2107200
2006-10-12	18.39	18.65	18.30	18.61	1334200
2006-10-13	18.63	18.65	18.36	18.37	1537000
2006-10-16	18.35	18.50	18.28	18.50	984000
2006-10-17	18.50	18.56	18.38	18.49	849800
2006-10-18	18.52	18.67	18.50	18.61	780000
2006-10-19	18.62	18.69	18.47	18.67	856400
2006-10-20	18.67	18.67	18.45	18.51	703600
2006-10-23	18.46	18.57	18.40	18.50	1006200
2006-10-24	18.47	18.47	18.35	18.44	658000
2006-10-25	18.39	18.49	18.31	18.45	453600
2006-10-26	18.51	18.56	18.36	18.54	687200
2006-10-27	18.46	18.46	18.22	18.35	821200
2006-10-30	18.35	18.57	18.31	18.46	1195800
2006-10-31	18.52	18.72	18.52	18.70	1013200
2006-11-01	18.68	18.78	18.58	18.63	636400
2006-11-02	18.58	18.67	18.50	18.56	775000
2006-11-03	18.56	18.59	18.37	18.45	721200
2006-11-06	18.47	18.58	18.46	18.53	945000
2006-11-07	18.57	18.65	18.47	18.48	690000
2006-11-08	18.48	18.67	18.46	18.65	949000
2006-11-09	18.71	18.75	18.50	18.56	817600
2006-11-10	18.62	18.84	18.54	18.79	1437400
2006-11-13	18.75	18.96	18.70	18.93	1103400
2006-11-14	18.92	19.03	18.80	19.01	880800
2006-11-15	18.98	19.15	18.87	19.10	1329400
2006-11-16	19.14	19.28	19.08	19.21	1267800
2006-11-17	19.19	19.34	19.11	19.34	1111400
2006-11-20	19.35	19.51	19.35	19.46	1250800
2006-11-21	19.45	19.53	19.35	19.39	775800
2006-11-22	19.36	19.45	19.26	19.39	666600
2006-11-24	19.32	19.37	19.26	19.31	313800
2006-11-27	19.18	19.18	18.98	19.02	818600
2006-11-28	18.96	19.20	18.96	19.16	830600
2006-11-29	19.22	19.27	19.13	19.27	640000
2006-11-30	19.23	19.39	19.19	19.36	866400
2006-12-01	19.35	19.43	19.22	19.43	712600
2006-12-04	19.48	19.62	19.40	19.57	895800
2006-12-05	19.50	19.60	19.49	19.59	591800
2006-12-06	19.63	19.70	19.55	19.65	860600
2006-12-07	19.59	19.62	19.40	19.43	1047600
2006-12-08	19.43	19.60	19.43	19.57	638400
2006-12-11	19.54	19.62	19.49	19.60	1060400
2006-12-12	19.53	19.80	19.52	19.76	1012800
2006-12-13	19.84	19.90	19.67	19.72	749000
2006-12-14	19.72	19.84	19.66	19.70	648800
2006-12-15	19.60	19.80	19.58	19.71	1355800
2006-12-18	19.70	19.76	19.65	19.71	1132200
2006-12-19	19.68	19.74	19.60	19.72	1327600
2006-12-20	19.69	19.83	19.62	19.79	796600
2006-12-21	19.80	19.91	19.50	19.54	1254000
2006-12-22	19.57	19.58	19.41	19.52	813000
2006-12-26	19.52	19.69	19.44	19.66	622400
2006-12-27	19.71	19.71	19.43	19.47	805400
2006-12-28	19.44	19.54	19.44	19.48	484800
2006-12-29	19.47	19.51	19.27	19.28	491000
2007-01-03	19.20	19.26	19.05	19.20	1540000
2007-01-04	19.21	19.25	19.00	19.11	1170800
2007-01-05	19.10	19.20	18.96	19.00	929600
2007-01-08	18.97	19.03	18.72	18.95	1367200
2007-01-09	19.01	19.08	18.97	19.02	1192200
2007-01-10	19.00	19.03	18.88	18.99	719000
2007-01-11	19.04	19.20	18.99	19.07	919400
2007-01-12	19.08	19.08	18.93	18.99	1062800
2007-01-16	19.03	19.08	18.98	19.02	1505400
2007-01-17	18.97	19.11	18.92	19.02	876600
2007-01-18	18.58	19.05	18.58	19.00	838200
2007-01-19	19.02	19.12	18.95	19.07	890000
2007-01-22	19.07	19.31	19.06	19.22	859800
2007-01-23	19.22	19.64	19.18	19.37	1766200
2007-01-24	19.35	19.42	18.72	19.25	1055800
2007-01-25	19.30	19.68	19.25	19.60	1520200
2007-01-26	19.33	19.48	19.22	19.25	1065200
2007-01-29	19.19	19.41	19.12	19.27	940000
2007-01-30	19.40	19.48	19.27	19.42	871000
2007-01-31	19.38	19.55	19.29	19.52	835600
2007-02-01	19.56	19.62	19.46	19.60	649800
2007-02-02	19.64	19.73	19.55	19.59	671000
2007-02-05	19.52	19.66	19.46	19.62	644000
2007-02-06	19.62	19.67	19.53	19.56	615600
2007-02-07	19.55	19.64	19.49	19.58	524200
2007-02-08	19.62	19.64	19.45	19.57	650000
2007-02-09	19.56	19.66	19.46	19.52	513000
2007-02-12	19.48	19.58	19.42	19.47	402400
2007-02-13	19.51	19.65	19.47	19.64	337696
2007-02-14	19.63	19.70	19.55	19.64	538202
2007-02-15	19.56	19.75	19.55	19.57	671800
2007-02-16	19.51	19.65	19.50	19.64	862200
2007-02-20	19.64	19.77	19.51	19.74	515200
2007-02-21	19.70	19.75	19.52	19.70	501000
2007-02-22	19.70	19.78	19.63	19.68	435400
2007-02-23	19.69	19.74	19.63	19.68	408400
2007-02-26	19.68	19.80	19.64	19.76	374892
2007-02-27	19.76	19.76	19.00	19.06	1460800
2007-02-28	19.03	19.27	18.97	19.15	1154200
2007-03-01	18.97	19.06	18.60	18.95	1315020
2007-03-02	18.93	19.00	18.74	18.74	874400
2007-03-05	18.69	18.76	18.52	18.64	1033800
2007-03-06	18.64	18.73	18.41	18.45	1809400
2007-03-07	18.45	18.53	18.34	18.35	1593400
2007-03-08	18.47	18.82	18.47	18.71	1521000
2007-03-09	18.72	18.88	18.72	18.77	807000
2007-03-12	18.78	19.11	18.68	19.02	1365800
2007-03-13	19.01	19.04	18.77	18.77	904600
2007-03-14	18.77	18.89	18.52	18.77	1181800
2007-03-15	18.79	18.97	18.75	18.91	754000
2007-03-16	18.95	19.00	18.77	18.82	1443800
2007-03-19	18.89	19.00	18.87	18.96	756600
2007-03-20	18.88	19.07	18.88	19.01	1014000
2007-03-21	19.00	19.50	18.95	19.43	913800
2007-03-22	19.86	19.87	19.37	19.44	1353000
2007-03-23	19.50	19.65	19.41	19.59	709200
2007-03-26	19.53	19.65	19.40	19.56	616200
2007-03-27	19.75	19.75	19.12	19.34	1750800
2007-03-28	18.92	19.36	18.83	19.14	2449000
2007-03-29	19.22	19.31	19.14	19.23	2045800
2007-03-30	19.21	19.38	19.07	19.26	1564200
2007-04-02	19.35	19.35	19.04	19.09	2357600
2007-04-03	19.14	19.24	19.14	19.20	1635400
2007-04-04	19.12	19.21	19.04	19.08	1281400
2007-04-05	19.19	19.19	18.96	19.13	1203600
2007-04-09	19.11	19.19	18.95	18.97	1493600
2007-04-10	18.93	18.97	18.65	18.79	2669200
2007-04-11	18.79	18.81	18.66	18.76	1394800
2007-04-12	18.76	18.85	18.64	18.73	1513400
2007-04-13	18.95	19.29	18.79	19.23	2516400
2007-04-16	19.21	19.42	19.21	19.32	1687000
2007-04-17	19.29	19.34	19.18	19.25	950000
2007-04-18	19.20	19.22	19.03	19.08	766000
2007-04-19	19.44	19.44	18.89	18.94	836200
2007-04-20	19.10	19.13	18.95	19.05	1157800
2007-04-23	19.13	19.21	19.07	19.13	879200
2007-04-24	19.08	19.21	19.04	19.06	1189800
2007-04-25	19.17	19.20	18.99	19.01	951200
2007-04-26	18.97	19.06	18.71	18.76	976200
2007-04-27	18.75	18.77	18.50	18.65	636800
2007-04-30	18.66	18.77	18.56	18.56	734800
2007-05-01	18.54	18.63	18.40	18.60	1265600
2007-05-02	18.60	18.65	18.54	18.57	1123800
2007-05-03	18.58	18.71	18.57	18.69	1335400
2007-05-04	18.70	18.71	18.52	18.64	1357800
2007-05-07	18.64	18.76	18.58	18.64	698800
2007-05-08	18.52	18.63	18.43	18.46	735984
2007-05-09	18.47	18.57	18.42	18.47	681000
2007-05-10	18.42	18.42	18.29	18.35	1275800
2007-05-11	18.39	18.50	18.33	18.49	1068400
2007-05-14	18.51	18.64	18.51	18.64	1450400
2007-05-15	18.62	18.69	18.57	18.61	1677600
2007-05-16	18.66	18.77	18.63	18.77	964800
2007-05-17	18.71	18.77	18.66	18.69	1106400
2007-05-18	18.72	18.77	18.66	18.71	1035200
2007-05-21	18.66	18.81	18.63	18.63	884000
2007-05-22	18.54	18.71	18.54	18.60	1051800
2007-05-23	18.60	18.68	18.56	18.67	905200
2007-05-24	18.62	18.72	18.58	18.61	1154400
2007-05-25	18.65	18.72	18.61	18.66	782400
2007-05-29	18.68	18.79	18.60	18.62	1503000
2007-05-30	18.59	18.76	18.57	18.75	1179200
2007-05-31	18.76	18.80	18.61	18.65	1256200
2007-06-01	18.65	18.69	18.56	18.66	1298200
2007-06-04	18.58	18.59	18.49	18.52	1184200
2007-06-05	18.50	18.52	18.31	18.31	1546800
2007-06-06	18.31	18.41	18.26	18.33	1334200
2007-06-07	18.88	19.00	18.54	18.55	2569656
2007-06-08	18.55	18.71	18.41	18.68	1676608
2007-06-11	18.41	18.87	18.41	18.80	1016800
2007-06-12	18.80	18.80	18.54	18.60	2400200
2007-06-13	18.66	18.83	18.64	18.83	1100600
2007-06-14	18.83	18.91	18.65	18.76	1520874
2007-06-15	18.80	19.00	18.72	18.81	1792000
2007-06-18	18.40	18.87	18.40	18.73	1110000
2007-06-19	18.78	18.80	18.57	18.63	1089400
2007-06-20	18.66	18.87	18.54	18.54	1580000
2007-06-21	18.54	18.72	18.49	18.71	1106800
2007-06-22	18.68	18.75	18.40	18.47	1516800
2007-06-25	18.50	18.67	18.27	18.33	2294600
2007-06-26	18.33	18.55	17.75	17.75	1825400
2007-06-27	18.15	19.26	18.13	19.19	4484400
2007-06-28	19.23	19.31	18.96	19.22	3046000
2007-06-29	19.22	19.48	18.93	19.09	2329000
2007-07-02	19.20	19.29	18.98	19.02	1247200
2007-07-03	18.75	19.01	18.74	18.80	672400
2007-07-05	18.83	18.91	18.61	18.62	1607684
2007-07-06	18.62	18.77	18.53	18.72	1367000
2007-07-09	18.70	18.92	18.52	18.90	2382400
2007-07-10	18.75	18.86	18.42	18.43	2063600
2007-07-11	18.40	18.55	18.24	18.55	1980000
2007-07-12	18.55	18.59	18.33	18.53	1647200
2007-07-13	18.53	18.65	18.44	18.60	1181000
2007-07-16	18.55	18.59	18.39	18.45	1834400
2007-07-17	18.45	18.63	18.25	18.38	2211800
2007-07-18	18.33	18.46	18.09	18.23	2160400
2007-07-19	17.98	18.48	17.98	18.46	2129100
2007-07-20	18.48	18.48	18.20	18.32	2927200
2007-07-23	18.38	18.43	18.28	18.37	2157452
2007-07-24	18.30	18.43	18.01	18.05	3480108
2007-07-25	17.67	18.19	17.67	18.09	2144930
2007-07-26	17.95	18.10	17.43	17.66	3462186
2007-07-27	17.69	17.78	17.41	17.42	2681588
2007-07-30	17.38	17.49	17.25	17.44	1955578
2007-07-31	17.52	17.56	17.08	17.08	2438238
2007-08-01	17.08	17.87	17.08	17.83	4014400
2007-08-02	17.83	17.87	17.63	17.77	2340800
2007-08-03	17.73	17.89	17.43	17.43	2466172
2007-08-06	17.50	18.15	17.50	18.15	3064800
2007-08-07	18.03	18.34	18.01	18.22	2821600
2007-08-08	18.60	19.28	18.16	19.18	3229054
2007-08-09	18.92	19.09	18.79	18.83	3266084
2007-08-10	18.74	18.85	17.58	17.96	3356392
2007-08-13	17.95	18.14	17.45	17.68	2761800
2007-08-14	17.71	17.98	17.61	17.83	2196000
2007-08-15	17.87	18.48	17.85	18.24	2427318
2007-08-16	18.09	18.58	18.09	18.48	3451400
2007-08-17	18.92	19.01	18.43	18.76	1640000
2007-08-20	18.74	18.88	18.32	18.51	1322400
2007-08-21	18.39	18.65	18.24	18.25	1239600
2007-08-22	18.38	18.67	18.33	18.64	1071200
2007-08-23	18.70	18.81	18.20	18.28	1425000
2007-08-24	18.34	18.50	18.20	18.47	816600
2007-08-27	18.35	18.41	18.09	18.09	928200
2007-08-28	18.02	18.23	17.66	17.66	1345800
2007-08-29	17.78	17.90	17.65	17.90	864600
2007-08-30	17.74	17.80	17.55	17.68	1417400
2007-08-31	17.96	18.03	17.70	17.92	854400
2007-09-04	17.97	18.05	17.75	17.90	1237400
2007-09-05	17.76	17.86	17.64	17.65	1077000
2007-09-06	17.73	17.88	17.65	17.67	764200
2007-09-07	17.54	17.71	17.47	17.50	1075800
2007-09-10	17.61	17.63	17.28	17.40	942400
2007-09-11	17.41	17.69	17.41	17.67	1226200
2007-09-12	17.65	17.85	17.56	17.70	1079200
2007-09-13	17.85	17.87	17.70	17.79	773200
2007-09-14	17.76	17.85	17.66	17.70	703416
2007-09-17	17.66	17.75	17.53	17.57	517600
2007-09-18	17.69	18.00	17.61	17.95	962400
2007-09-19	18.00	18.24	17.89	18.22	1177400
2007-09-20	18.24	18.35	18.14	18.26	1340800
2007-09-21	18.50	18.53	18.26	18.36	1826614
2007-09-24	18.37	18.39	18.23	18.29	1411400
2007-09-25	18.23	18.47	18.14	18.30	1198000
2007-09-26	18.41	19.28	18.41	19.02	4523400
2007-09-27	19.00	19.10	18.27	18.63	3139800
2007-09-28	18.55	18.66	17.93	17.99	2432600
2007-10-01	18.04	18.12	17.80	17.97	1507200
2007-10-02	18.04	18.04	17.73	17.88	986400
2007-10-03	17.61	17.74	17.46	17.52	1270800
2007-10-04	17.52	17.67	17.46	17.54	1239000
2007-10-05	17.64	17.76	17.62	17.75	762200
2007-10-08	18.00	18.00	17.64	17.73	704600
2007-10-09	17.80	17.83	17.66	17.83	661600
2007-10-10	17.83	17.88	17.65	17.72	1157800
2007-10-11	17.83	17.86	17.50	17.54	939800
2007-10-12	17.58	17.83	17.51	17.76	834400
2007-10-15	17.81	17.85	17.62	17.67	886400
2007-10-16	17.68	17.81	17.60	17.77	1194200
2007-10-17	17.90	18.13	17.87	17.98	1957000
2007-10-18	17.98	18.00	17.83	17.89	1258000
2007-10-19	17.80	17.90	17.70	17.79	1572400
2007-10-22	17.60	17.91	17.49	17.91	1316000
2007-10-23	17.91	17.92	17.68	17.84	1001200
2007-10-24	17.75	17.86	17.30	17.62	1303600
2007-10-25	17.57	17.65	17.40	17.48	1485200
2007-10-26	17.55	17.61	17.32	17.44	1178000
2007-10-29	17.52	17.52	17.20	17.32	1457400
2007-10-30	17.37	17.46	17.13	17.37	1006600
2007-10-31	17.34	17.53	17.18	17.52	1038600
2007-11-01	17.40	17.48	17.24	17.29	1210200
2007-11-02	17.28	17.28	16.96	17.21	1062600
2007-11-05	16.95	17.32	16.95	17.25	1014050
2007-11-06	17.24	17.32	17.04	17.26	714200
2007-11-07	17.05	17.30	17.01	17.22	1901000
2007-11-08	17.28	17.54	17.12	17.40	1897060
2007-11-09	17.38	17.60	17.21	17.45	2176302
2007-11-12	17.39	17.64	17.38	17.52	2009200
2007-11-13	17.59	17.89	17.45	17.89	1436400
2007-11-14	18.18	18.90	18.11	18.70	3682400
2007-11-15	18.59	18.95	18.55	18.82	3087804
2007-11-16	18.97	19.15	18.85	19.02	2263000
2007-11-19	18.94	18.99	18.63	18.63	2372200
2007-11-20	18.58	19.00	18.58	18.89	1958400
2007-11-21	18.73	18.97	18.73	18.74	1497800
2007-11-23	18.79	18.98	18.76	18.94	382512
2007-11-26	18.91	19.01	18.64	18.64	1890420
2007-11-27	18.70	19.12	18.67	19.10	2317546
2007-11-28	19.17	19.35	19.00	19.35	1369800
2007-11-29	19.20	19.33	18.94	19.11	1268400
2007-11-30	19.15	19.25	18.89	19.11	1726402
2007-12-03	19.12	19.15	18.98	19.03	873800
2007-12-04	18.96	19.12	18.80	19.02	1618400
2007-12-05	19.24	19.36	19.12	19.29	1068200
2007-12-06	19.28	19.42	19.17	19.40	647624
2007-12-07	19.40	19.50	19.13	19.18	768740
2007-12-10	19.20	19.50	19.19	19.45	949400
2007-12-11	19.47	19.50	18.93	18.96	842304
2007-12-12	19.23	19.35	18.95	19.13	1149400
2007-12-13	19.17	19.17	18.86	19.02	1518040
2007-12-14	19.05	19.05	18.51	18.53	1531600
2007-12-17	18.46	18.63	18.42	18.44	1238600
2007-12-18	18.54	18.96	18.54	18.84	1420000
2007-12-19	18.99	19.22	18.76	19.16	1412002
2007-12-20	19.25	19.32	18.98	19.10	779800
2007-12-21	19.08	19.47	19.08	19.45	1976400
2007-12-24	19.36	19.60	19.36	19.50	352740
2007-12-26	19.46	19.49	19.37	19.46	515400
2007-12-27	19.50	19.50	18.98	18.98	943328
2007-12-28	19.21	19.22	19.07	19.11	421600
2007-12-31	19.01	19.12	18.88	18.96	509800
2008-01-02	18.88	18.89	18.48	18.55	1059200
2008-01-03	18.56	18.69	18.49	18.53	806504
2008-01-04	18.41	18.54	18.27	18.33	1577800
2008-01-07	18.49	18.63	18.40	18.59	1963050
2008-01-08	18.63	18.87	18.52	18.75	1508000
2008-01-09	18.69	18.70	18.40	18.61	2186400
2008-01-10	18.54	19.05	18.51	19.03	1835400
2008-01-11	18.83	18.85	18.43	18.49	1872800
2008-01-14	18.51	18.54	18.34	18.50	1527400
2008-01-15	18.34	18.54	18.14	18.14	1988164
2008-01-16	18.02	18.19	18.02	18.10	2710150
2008-01-17	18.11	18.21	17.86	17.90	1413400
2008-01-18	17.86	18.08	17.77	17.99	2831172
2008-01-22	17.48	17.64	17.15	17.34	1966336
2008-01-23	17.09	17.81	16.33	17.46	4268300
2008-01-24	17.51	17.61	16.75	17.29	2972328
2008-01-25	17.46	17.51	17.01	17.01	1479048
2008-01-28	17.07	17.23	16.95	17.11	2107498
2008-01-29	17.21	17.32	16.92	17.28	1458656
2008-01-30	17.23	17.31	16.82	16.85	1462456
2008-01-31	16.75	16.96	16.55	16.83	1972226
2008-02-01	17.01	17.23	16.81	17.23	2004890
2008-02-04	17.25	17.26	17.07	17.09	1004082
2008-02-05	17.04	17.08	16.65	16.78	1576522
2008-02-06	16.86	17.08	16.72	17.06	2093454
2008-02-07	16.98	17.19	16.78	16.90	1866000
2008-02-08	16.87	16.91	16.76	16.78	1539562
2008-02-11	16.67	17.20	16.67	17.20	1376380
2008-02-12	17.31	17.56	17.26	17.54	1357884
2008-02-13	17.69	17.69	17.49	17.56	1662580
2008-02-14	17.43	17.62	17.15	17.25	897400
2008-02-15	17.16	17.61	17.16	17.61	1195234
2008-02-19	17.78	17.78	17.50	17.62	1618278
2008-02-20	17.51	17.81	17.38	17.81	1175140
2008-02-21	17.82	17.93	17.51	17.60	1050054
2008-02-22	17.68	17.82	17.52	17.81	1090732
2008-02-25	17.93	17.96	17.72	17.92	919800
2008-02-26	17.87	18.00	17.77	17.82	806972
2008-02-27	17.84	17.87	17.69	17.75	878400
2008-02-28	17.62	17.69	17.54	17.60	657800
2008-02-29	17.34	17.68	17.19	17.23	1310570
2008-03-03	17.23	17.53	17.19	17.53	856180
2008-03-04	17.32	17.51	17.31	17.46	888614
2008-03-05	17.60	17.63	17.37	17.46	809502
2008-03-06	17.41	17.46	17.31	17.31	941784
2008-03-07	17.24	17.55	17.22	17.29	1218394
2008-03-10	17.34	17.68	17.18	17.46	1077400
2008-03-11	17.89	17.98	17.55	17.98	1687856
2008-03-12	17.95	18.19	17.80	17.80	1658200
2008-03-13	17.64	17.98	17.63	17.80	1697800
2008-03-14	17.84	18.00	17.20	17.39	1811410
2008-03-17	17.11	17.39	17.11	17.27	1804272
2008-03-18	17.54	17.84	17.44	17.84	1578280
2008-03-19	17.90	18.29	17.84	17.92	1201400
2008-03-20	17.86	18.27	17.86	18.10	2365808
2008-03-24	18.14	18.32	17.88	18.14	1701794
2008-03-25	18.14	18.33	18.10	18.14	1030600
2008-03-26	18.11	18.22	18.00	18.06	641168
2008-03-27	18.51	19.34	18.40	18.92	3374024
2008-03-28	18.77	18.77	18.13	18.44	2196594
2008-03-31	18.36	18.56	18.25	18.49	1762572
2008-04-01	18.59	18.93	18.56	18.92	1751256
2008-04-02	19.00	19.01	18.72	18.80	1530218
2008-04-03	18.76	18.93	18.73	18.87	866328
2008-04-04	18.87	18.97	18.80	18.90	710800
2008-04-07	18.99	19.00	18.80	18.92	1162536
2008-04-08	18.83	18.91	18.74	18.88	1089046
2008-04-09	18.91	18.95	18.78	18.90	1610200
2008-04-10	18.77	18.77	18.51	18.60	1451600
2008-04-11	18.47	18.59	18.41	18.48	958898
2008-04-14	18.50	18.60	18.47	18.55	852600
2008-04-15	18.59	18.77	18.50	18.57	962244
2008-04-16	18.63	18.75	18.58	18.75	989310
2008-04-17	18.51	18.78	18.51	18.74	905382
2008-04-18	18.94	19.15	18.83	19.00	1571460
2008-04-21	18.88	18.91	18.77	18.91	688456
2008-04-22	18.88	18.93	18.63	18.74	1301104
2008-04-23	18.88	19.00	18.72	18.96	1215176
2008-04-24	18.88	18.99	18.65	18.90	1064720
2008-04-25	18.92	19.03	18.90	19.00	1369212
2008-04-28	18.89	19.18	18.89	19.04	1760168
2008-04-29	19.04	19.05	18.77	18.90	1427474
2008-04-30	18.91	19.10	18.85	18.90	911828
2008-05-01	18.85	19.05	18.78	19.00	1073980
2008-05-02	19.14	19.14	18.56	18.60	1830312
2008-05-05	18.51	18.62	18.31	18.33	1940258
2008-05-06	18.17	18.39	18.17	18.36	1703604
2008-05-07	18.36	18.58	18.32	18.32	1353460
2008-05-08	18.38	18.55	18.35	18.53	977000
2008-05-09	18.42	18.53	18.34	18.45	881072
2008-05-12	18.46	18.71	18.42	18.70	982654
2008-05-13	18.81	18.81	18.56	18.66	632574
2008-05-14	18.61	18.77	18.61	18.68	756870
2008-05-15	18.60	18.64	18.51	18.56	665466
2008-05-16	18.55	18.63	18.47	18.61	981334
2008-05-19	18.68	18.77	18.55	18.71	767576
2008-05-20	18.66	18.71	18.46	18.54	813728
2008-05-21	18.54	18.58	18.19	18.22	887014
2008-05-22	18.18	18.45	18.17	18.41	662068
2008-05-23	18.30	18.32	18.08	18.16	667172
2008-05-27	18.25	18.44	18.23	18.37	976422
2008-05-28	18.49	18.49	18.37	18.45	1342832
2008-05-29	18.49	18.79	18.46	18.77	1204592
2008-05-30	18.75	18.86	18.70	18.79	1270702
2008-06-02	18.79	18.86	18.63	18.80	1609492
2008-06-03	18.72	18.90	18.68	18.78	1376504
2008-06-04	18.67	18.86	18.65	18.78	2322350
2008-06-05	18.80	19.07	18.72	19.07	1637592
2008-06-06	18.85	18.96	18.76	18.88	2173234
2008-06-09	18.90	19.03	18.82	18.98	1775314
2008-06-10	18.86	19.05	18.86	19.00	1151612
2008-06-11	18.84	18.95	18.77	18.77	844920
2008-06-12	18.35	18.84	18.35	18.70	978202
2008-06-13	18.86	19.01	18.70	19.00	1203230
2008-06-16	18.89	18.91	18.58	18.83	1072670
2008-06-17	18.83	19.00	18.70	18.73	826802
2008-06-18	18.67	18.87	18.59	18.61	1033050
2008-06-19	18.65	18.76	18.52	18.71	1312906
2008-06-20	18.64	18.64	18.45	18.56	1407452
2008-06-23	18.63	18.79	18.49	18.54	1230800
2008-06-24	18.48	18.72	18.40	18.57	1559564
2008-06-25	18.62	18.76	18.45	18.52	2343428
2008-06-26	18.72	18.91	18.26	18.26	3498796
2008-06-27	18.29	18.29	17.60	17.94	4699014
2008-06-30	17.92	18.06	17.80	17.83	2066578
2008-07-01	17.79	17.86	17.59	17.83	1605524
2008-07-02	17.84	17.84	17.60	17.75	1776234
2008-07-03	17.77	17.99	17.69	17.75	966620
2008-07-07	17.82	17.97	17.74	17.86	1299454
2008-07-08	17.88	18.23	17.84	18.19	1380032
2008-07-09	18.23	18.39	18.08	18.25	1095768
2008-07-10	18.24	18.26	17.88	18.13	1689434
2008-07-11	17.99	18.33	17.94	18.27	1761122
2008-07-14	18.42	18.55	18.33	18.46	1540652
2008-07-15	18.29	19.06	18.24	18.98	2641840
2008-07-16	18.97	19.21	18.81	19.18	1470952
2008-07-17	19.26	19.56	19.01	19.53	1969242
2008-07-18	19.10	20.00	19.10	19.41	1648588
2008-07-21	19.39	19.45	19.21	19.37	1210828
2008-07-22	19.43	19.65	19.20	19.63	1837912
2008-07-23	19.51	19.69	19.41	19.65	1740268
2008-07-24	19.70	20.05	19.52	19.77	2293424
2008-07-25	19.85	19.88	19.56	19.66	1197314
2008-07-28	19.62	19.83	19.62	19.69	1256096
2008-07-29	19.72	19.98	19.58	19.97	2995762
2008-07-30	19.64	20.52	19.64	20.48	4105474
2008-07-31	19.85	20.48	19.79	20.05	3699712
2008-08-01	20.11	20.18	19.87	19.92	2421792
2008-08-04	19.94	20.36	19.87	20.29	1985978
2008-08-05	20.43	20.62	20.03	20.62	2900792
2008-08-06	20.63	21.03	20.35	20.99	2641930
2008-08-07	20.88	20.88	20.35	20.39	2315862
2008-08-08	20.36	20.78	20.36	20.78	3300708
2008-08-11	20.81	20.85	20.56	20.74	2232696
2008-08-12	20.62	20.94	20.56	20.83	1966470
2008-08-13	20.79	20.91	20.61	20.69	1158914
2008-08-14	20.06	20.60	19.66	20.49	1558186
2008-08-15	20.52	20.82	20.16	20.77	2011028
2008-08-18	20.76	20.80	20.53	20.59	1234306
2008-08-19	20.55	20.61	20.33	20.37	1654624
2008-08-20	20.40	20.40	20.14	20.28	1223880
2008-08-21	20.14	20.24	20.02	20.23	1120898
2008-08-22	20.29	20.41	20.26	20.31	1028448
2008-08-25	20.24	20.25	19.93	20.01	1097252
2008-08-26	19.98	20.09	19.90	19.96	1120908
2008-08-27	20.71	21.00	20.09	20.30	1494298
2008-08-28	20.38	20.54	20.23	20.50	1979772
2008-08-29	20.42	20.49	20.23	20.23	1218286
2008-09-02	20.38	20.65	20.26	20.30	1865334
2008-09-03	20.40	20.57	20.19	20.25	1462306
2008-09-04	20.17	20.31	20.02	20.03	1546726
2008-09-05	20.05	20.07	19.77	20.03	1302062
2008-09-08	20.14	20.56	20.10	20.42	2315032
2008-09-09	20.41	20.73	20.41	20.68	3788852
2008-09-10	20.81	20.81	20.15	20.38	2546670
2008-09-11	20.44	20.49	20.04	20.33	2846596
2008-09-12	20.20	20.79	20.20	20.79	1667042
2008-09-15	20.40	20.83	20.25	20.46	1580992
2008-09-16	20.46	20.48	20.09	20.43	2669276
2008-09-17	20.19	20.49	19.91	19.91	2952890
2008-09-18	20.11	20.38	19.52	19.77	3373142
2008-09-19	19.28	20.39	18.75	19.99	2541260
2008-09-22	19.85	20.14	19.45	19.55	1360942
2008-09-23	19.59	19.86	19.32	19.38	1999228
2008-09-24	19.48	19.62	19.10	19.25	2274716
2008-09-25	19.82	19.82	19.08	19.35	3502860
2008-09-26	19.24	19.61	19.20	19.44	1201546
2008-09-29	19.32	19.53	18.80	18.90	3621150
2008-09-30	19.19	19.24	18.55	19.23	2889830
2008-10-01	19.10	19.57	19.01	19.51	2271504
2008-10-02	19.42	19.56	19.20	19.34	2367678
2008-10-03	19.57	19.79	19.25	19.25	1838520
2008-10-06	18.97	19.27	18.56	18.88	2990432
2008-10-07	19.02	19.36	18.50	18.50	3788540
2008-10-08	18.43	18.67	18.14	18.27	2878472
2008-10-09	18.27	18.38	17.15	17.23	3483156
2008-10-10	16.71	17.71	15.89	17.13	4423648
2008-10-13	17.62	18.53	16.95	18.53	2007240
2008-10-14	18.76	18.96	17.71	17.86	2505378
2008-10-15	17.84	17.84	16.74	16.95	2110648
2008-10-16	16.91	17.36	16.50	17.30	2529784
2008-10-17	16.52	17.69	16.52	17.23	1561664
2008-10-20	17.53	17.53	16.94	17.27	2600440
2008-10-21	17.10	17.42	17.00	17.08	1173674
2008-10-22	16.61	16.96	16.33	16.64	2819910
2008-10-23	16.65	16.97	16.17	16.90	2953890
2008-10-24	16.01	16.61	15.69	15.76	2655236
2008-10-27	15.62	15.72	15.31	15.35	2445380
2008-10-28	15.64	16.09	15.15	16.09	3067368
2008-10-29	15.99	16.46	15.90	15.95	1435524
2008-10-30	16.26	16.44	15.94	16.22	1345096
2008-10-31	16.15	16.83	16.15	16.83	2191776
2008-11-03	16.82	16.89	16.52	16.68	1381284
2008-11-04	16.96	17.04	16.63	16.75	3045342
2008-11-05	16.58	16.79	16.09	16.13	1715958
2008-11-06	16.07	16.20	15.56	15.63	1559202
2008-11-07	15.60	15.79	15.42	15.58	3017802
2008-11-10	15.80	15.94	15.33	15.50	1755546
2008-11-11	15.40	15.43	14.95	15.05	3086126
2008-11-12	14.82	15.33	14.82	15.06	2216096
2008-11-13	15.15	15.95	14.87	15.95	2778046
2008-11-14	15.67	15.94	15.06	15.40	1700520
2008-11-17	15.05	15.64	15.05	15.24	1175396
2008-11-18	15.15	15.53	14.94	15.41	1781854
2008-11-19	15.38	15.68	14.93	14.94	2380916
2008-11-20	14.64	15.13	14.38	14.40	2524376
2008-11-21	14.56	15.14	14.11	15.14	2495836
2008-11-24	15.34	15.50	14.98	15.29	2539124
2008-11-25	15.59	15.59	14.83	15.15	2888442
2008-11-26	14.73	14.97	14.25	14.86	3729166
2008-11-28	14.87	15.00	14.75	14.89	791554
2008-12-01	14.56	14.79	14.41	14.41	2143076
2008-12-02	14.57	14.71	14.21	14.58	2559774
2008-12-03	14.34	14.65	14.11	14.50	2605424
2008-12-04	14.40	14.70	14.23	14.43	2013404
2008-12-05	14.45	14.87	14.18	14.87	1639008
2008-12-08	15.15	15.40	14.81	14.95	2067884
2008-12-09	14.87	15.02	14.57	14.66	1746508
2008-12-10	14.63	14.75	14.37	14.61	1552766
2008-12-11	14.55	14.86	14.38	14.44	1428756
2008-12-12	14.16	14.81	14.16	14.72	1598014
2008-12-15	14.88	14.88	14.45	14.56	1301006
2008-12-16	14.66	15.42	14.57	15.40	1927882
2008-12-17	15.23	15.38	15.08	15.26	1502966
2008-12-18	15.37	15.91	15.30	15.67	2167282
2008-12-19	15.76	15.93	15.70	15.75	3290082
2008-12-22	15.78	16.10	15.38	15.41	1460066
2008-12-23	15.69	15.83	15.34	15.42	948258
2008-12-24	15.49	15.64	15.44	15.64	433646
2008-12-26	15.78	15.79	15.61	15.75	727270
2008-12-29	15.71	15.71	15.39	15.55	858052
2008-12-30	15.65	15.91	15.64	15.91	713906
2008-12-31	15.98	16.14	15.83	15.93	1167036
2009-01-02	16.09	16.15	15.79	16.12	1239410
2009-01-05	16.10	16.12	15.84	16.00	1473152
2009-01-06	16.11	16.20	15.82	15.95	852372
2009-01-07	15.77	15.86	15.58	15.66	1076246
2009-01-08	15.63	15.71	15.52	15.66	1110904
2009-01-09	15.63	15.66	15.28	15.43	1019298
2009-01-12	15.44	15.60	15.33	15.53	768856
2009-01-13	15.53	15.68	15.38	15.47	1208300
2009-01-14	15.30	15.56	15.09	15.15	1937136
2009-01-15	15.23	15.23	14.89	15.07	2152976
2009-01-16	15.26	15.56	15.23	15.51	1545022
2009-01-20	15.52	15.71	15.23	15.26	1410562
2009-01-21	15.42	15.42	14.95	15.24	2129972
2009-01-22	15.07	15.43	14.97	15.39	1742116
2009-01-23	15.26	15.36	14.99	15.22	1292242
2009-01-26	15.29	15.74	15.29	15.65	1416712
2009-01-27	15.71	15.88	15.52	15.52	1763018
2009-01-28	16.17	16.54	15.56	15.85	4237172
2009-01-29	16.12	16.26	15.98	16.09	2423998
2009-01-30	16.09	16.25	15.93	16.02	2807776
2009-02-02	15.88	16.14	15.85	16.05	2462958
2009-02-03	16.08	16.72	16.01	16.62	2415066
2009-02-04	16.67	16.67	16.34	16.44	1908720
2009-02-05	16.35	16.55	16.26	16.48	1559506
2009-02-06	16.51	16.61	16.34	16.56	1654542
2009-02-09	16.58	16.64	16.24	16.34	1040140
2009-02-10	16.27	16.40	15.85	15.93	1447692
2009-02-11	16.05	16.11	15.86	16.07	1115350
2009-02-12	15.89	16.10	15.74	16.10	1454298
2009-02-13	16.12	16.24	15.97	15.99	1128012
2009-02-17	15.66	15.77	15.45	15.59	2003806
2009-02-18	15.68	15.68	15.30	15.40	1463762
2009-02-19	15.50	15.89	15.50	15.74	1477526
2009-02-20	15.57	15.57	15.03	15.08	2345826
2009-02-23	15.19	15.27	14.81	14.86	1597714
2009-02-24	14.95	15.15	14.86	15.07	1496448
2009-02-25	15.01	15.44	15.01	15.29	2136710
2009-02-26	15.43	15.50	14.93	14.93	1738402
2009-02-27	15.25	16.00	15.10	15.68	3261254
2009-03-02	15.43	15.68	15.41	15.55	2292542
2009-03-03	15.75	15.83	15.44	15.58	2998796
2009-03-04	15.70	15.86	15.38	15.67	2443862
2009-03-05	15.37	15.51	15.05	15.14	1939354
2009-03-06	15.24	15.40	14.88	15.16	2167406
2009-03-09	14.95	15.11	14.75	14.83	1730590
2009-03-10	15.04	15.45	14.70	15.41	2508314
2009-03-11	15.47	15.59	15.17	15.19	1531090
2009-03-12	15.14	15.69	15.14	15.66	1856524
2009-03-13	15.68	15.94	15.52	15.91	1956890
2009-03-16	16.08	16.51	16.00	16.34	2242422
2009-03-17	16.30	16.53	16.16	16.48	1621006
2009-03-18	16.41	16.41	16.01	16.15	1624078
2009-03-19	16.35	16.35	15.95	16.13	1700808
2009-03-20	16.22	16.48	16.20	16.24	3037434
2009-03-23	16.50	16.72	16.30	16.72	2351714
2009-03-24	15.88	15.90	15.00	15.13	8943426
2009-03-25	15.08	15.25	14.66	14.95	4220602
2009-03-26	15.02	15.11	14.27	14.66	5317368
2009-03-27	14.62	14.73	14.54	14.67	2959624
2009-03-30	14.50	14.77	14.32	14.68	3754512
2009-03-31	14.87	14.99	14.67	14.79	3055652
2009-04-01	14.80	14.88	14.52	14.84	2234996
2009-04-02	14.88	14.99	14.60	14.66	2661278
2009-04-03	14.60	14.67	14.39	14.64	2605226
2009-04-06	14.47	14.70	14.47	14.66	2251162
2009-04-07	14.55	14.65	14.44	14.47	2108320
2009-04-08	14.54	14.64	14.38	14.46	1817372
2009-04-09	14.64	14.70	14.38	14.48	2031640
2009-04-13	14.49	14.55	14.34	14.34	1725062
2009-04-14	14.33	14.40	14.14	14.28	1836104
2009-04-15	14.25	14.44	14.18	14.27	2022424
2009-04-16	14.36	14.37	14.04	14.33	2899508
2009-04-17	14.39	14.56	14.25	14.53	2799696
2009-04-20	14.38	14.59	14.34	14.40	2292620
2009-04-21	14.44	14.64	14.33	14.46	1810278
2009-04-22	14.38	14.55	14.33	14.39	1892108
2009-04-23	14.38	14.47	14.33	14.43	1880900
2009-04-24	14.43	14.55	14.30	14.46	1830158
2009-04-27	14.39	14.60	14.34	14.47	2037590
2009-04-28	14.37	14.57	14.29	14.46	1820836
2009-04-29	14.54	14.61	14.47	14.52	1890826
2009-04-30	14.65	14.80	14.52	14.73	2663628
2009-05-01	14.76	14.77	14.61	14.75	1113622
2009-05-04	14.83	15.33	14.67	15.22	2504404
2009-05-05	15.15	15.25	15.00	15.03	1272698
2009-05-06	15.13	15.13	14.84	15.03	1798650
2009-05-07	15.12	15.30	15.00	15.30	2603054
2009-05-08	15.31	15.56	15.25	15.45	2198904
2009-05-11	15.27	15.48	15.27	15.34	1170286
2009-05-12	15.50	15.76	15.38	15.75	1805324
2009-05-13	15.65	15.80	15.59	15.66	1548402
2009-05-14	15.65	15.78	15.54	15.70	2175924
2009-05-15	15.65	15.69	15.45	15.59	1498420
2009-05-18	15.68	15.69	15.50	15.68	1266858
2009-05-19	15.62	15.62	15.27	15.48	1912344
2009-05-20	15.49	15.51	15.30	15.36	1788364
2009-05-21	15.21	15.27	15.05	15.24	1569262
2009-05-22	15.24	15.56	15.24	15.44	1187250
2009-05-26	15.39	15.58	15.29	15.48	1539918
2009-05-27	15.44	15.48	15.15	15.15	1334470
2009-05-28	15.21	15.34	15.00	15.10	2166936
2009-05-29	15.23	15.26	15.09	15.26	1968796
2009-06-01	15.32	15.44	15.21	15.25	2213430
2009-06-02	15.19	15.49	15.19	15.37	2290148
2009-06-03	15.30	15.39	15.27	15.38	1244452
2009-06-04	15.32	15.50	15.25	15.46	1160950
2009-06-05	15.55	15.57	15.38	15.42	1306982
2009-06-08	15.44	15.61	15.39	15.53	1175776
2009-06-09	15.54	15.58	15.38	15.44	776310
2009-06-10	15.54	15.60	15.26	15.42	817924
2009-06-11	15.43	15.74	15.41	15.60	1419550
2009-06-12	15.58	16.00	15.51	15.99	1667244
2009-06-15	15.88	15.88	15.64	15.70	1192114
2009-06-16	15.71	15.82	15.43	15.53	1147322
2009-06-17	15.51	15.84	15.51	15.65	1033808
2009-06-18	15.65	16.11	15.65	16.07	1202650
2009-06-19	16.12	16.27	16.03	16.10	2065382
2009-06-22	16.03	16.53	16.00	16.40	1868876
2009-06-23	16.43	16.61	16.30	16.37	1572480
2009-06-24	16.49	16.49	16.04	16.17	2657564
2009-06-25	16.03	16.30	15.83	16.16	3245776
2009-06-26	16.16	16.38	16.06	16.28	5778252
2009-06-29	16.34	16.44	16.19	16.38	1771026
2009-06-30	16.41	16.47	16.18	16.27	1871514
2009-07-01	16.35	16.69	16.26	16.63	1762308
2009-07-02	16.49	16.68	16.34	16.40	2203742
2009-07-06	16.34	16.67	16.29	16.66	2503638
2009-07-07	16.57	16.67	16.28	16.30	1823052
2009-07-08	16.27	16.44	16.17	16.39	2344002
2009-07-09	16.35	16.40	16.12	16.25	1440620
2009-07-10	16.20	16.34	16.16	16.23	928540
2009-07-13	16.22	16.38	16.13	16.34	1248694
2009-07-14	16.35	16.44	16.31	16.44	1092752
2009-07-15	16.48	16.64	16.41	16.64	1320448
2009-07-16	16.61	16.69	16.53	16.66	862690
2009-07-17	16.65	16.65	16.31	16.38	1620398
2009-07-20	16.38	16.43	16.10	16.34	1831478
2009-07-21	16.45	16.52	16.23	16.35	1150336
2009-07-22	16.36	16.52	16.26	16.44	971190
2009-07-23	16.47	16.78	16.39	16.53	1309898
2009-07-24	16.49	16.61	16.30	16.50	984130
2009-07-27	16.50	16.56	16.15	16.35	1178796
2009-07-28	16.39	16.43	16.28	16.42	909610
2009-07-29	16.37	16.45	16.23	16.32	833634
2009-07-30	16.38	16.51	16.30	16.34	1098490
2009-07-31	16.41	16.43	16.09	16.11	1363618
2009-08-03	16.25	16.25	15.98	16.18	1713630
2009-08-04	16.12	16.25	16.05	16.14	1136710
2009-08-05	16.11	16.23	16.03	16.06	1102894
2009-08-06	16.14	16.16	15.81	15.89	1523942
2009-08-07	15.99	16.04	15.82	15.84	1094238
2009-08-10	15.82	15.95	15.75	15.93	1028030
2009-08-11	15.87	16.06	15.81	15.99	1616780
2009-08-12	15.88	16.09	15.83	15.90	1562898
2009-08-13	15.98	15.98	15.68	15.78	1312654
2009-08-14	15.86	15.91	15.72	15.90	1281216
2009-08-17	15.86	15.86	15.66	15.70	1310292
2009-08-18	15.74	15.78	15.65	15.71	812138
2009-08-19	15.66	15.94	15.64	15.89	700354
2009-08-20	15.87	16.06	15.79	16.02	813836
2009-08-21	16.11	16.31	15.97	16.27	900322
2009-08-24	16.37	16.37	16.13	16.27	635180
2009-08-25	16.29	16.39	16.19	16.24	917126
2009-08-26	16.24	16.35	16.17	16.25	652064
2009-08-27	16.14	16.26	16.11	16.22	695380
2009-08-28	16.24	16.36	16.04	16.17	870130
2009-08-31	16.14	16.30	16.11	16.29	1199348
2009-09-01	16.23	16.36	16.20	16.29	1704158
2009-09-02	16.30	16.38	16.17	16.21	1715894
2009-09-03	16.25	16.38	16.14	16.37	1785832
2009-09-04	16.34	16.42	16.30	16.40	841354
2009-09-08	16.50	16.90	16.45	16.90	1607178
2009-09-09	16.86	16.88	16.66	16.72	1245754
2009-09-10	16.69	16.73	16.53	16.70	2066634
2009-09-11	16.70	16.76	16.62	16.75	993376
2009-09-14	16.66	16.82	16.63	16.82	834464
2009-09-15	16.82	16.89	16.73	16.87	1007146
2009-09-16	16.92	16.99	16.84	16.98	1213496
2009-09-17	17.00	17.00	16.88	16.94	1099964
2009-09-18	16.87	17.52	16.87	17.52	2449998
2009-09-21	17.45	17.51	17.25	17.31	1933852
2009-09-22	17.46	17.46	17.05	17.09	1634346
2009-09-23	17.08	17.60	17.01	17.38	1991832
2009-09-24	17.51	17.64	16.87	16.95	3454410
2009-09-25	17.02	17.04	16.75	16.85	1848894
2009-09-28	16.94	17.16	16.78	17.01	1278808
2009-09-29	17.08	17.12	16.93	17.03	1124576
2009-09-30	16.98	17.06	16.85	16.97	1296140
2009-10-01	16.85	16.93	16.72	16.76	1765900
2009-10-02	16.66	16.80	16.63	16.70	1126198
2009-10-05	16.71	16.73	16.47	16.69	1277258
2009-10-06	16.64	16.95	16.64	16.80	1121648
2009-10-07	16.78	16.84	16.70	16.77	779562
2009-10-08	16.81	16.82	16.69	16.82	1306474
2009-10-09	16.83	16.86	16.66	16.84	643066
2009-10-12	16.87	16.98	16.83	16.87	486910
2009-10-13	16.87	16.92	16.80	16.87	988516
2009-10-14	16.93	16.98	16.78	16.93	1084760
2009-10-15	16.91	17.19	16.87	17.17	1272672
2009-10-16	17.11	17.34	17.02	17.27	2007842
2009-10-19	17.38	17.68	17.28	17.53	1814718
2009-10-20	17.48	17.56	17.42	17.52	1550248
2009-10-21	17.65	17.85	17.48	17.49	1476356
2009-10-22	17.49	17.49	17.14	17.30	1520732
2009-10-23	17.35	17.35	17.09	17.19	852280
2009-10-26	17.19	17.36	17.05	17.11	923742
2009-10-27	17.12	17.34	17.10	17.30	1408282
2009-10-28	17.29	17.42	17.24	17.30	2151074
2009-10-29	17.38	17.53	17.30	17.52	1582392
2009-10-30	17.41	17.62	17.41	17.51	2918950
2009-11-02	17.52	17.65	17.46	17.52	2107944
2009-11-03	17.44	17.46	17.18	17.40	1188822
2009-11-04	17.45	17.53	17.31	17.41	1124518
2009-11-05	17.45	17.51	17.39	17.51	1501618
2009-11-06	17.44	17.56	17.38	17.53	1072456
2009-11-09	17.59	17.77	17.55	17.77	1125400
2009-11-10	17.75	17.90	17.69	17.85	1331002
2009-11-11	17.83	17.91	17.76	17.84	515670
2009-11-12	17.86	18.00	17.82	17.90	1892788
2009-11-13	17.99	17.99	17.81	17.97	632190
2009-11-16	17.98	18.13	17.93	18.13	1278738
2009-11-17	18.06	18.11	17.99	18.09	1099450
2009-11-18	18.01	18.05	17.94	17.98	831752
2009-11-19	17.91	18.03	17.73	18.00	756206
2009-11-20	17.95	18.08	17.92	17.98	1399718
2009-11-23	18.00	18.24	17.99	18.23	1149134
2009-11-24	18.23	18.31	18.13	18.21	786756
2009-11-25	18.21	18.25	18.12	18.16	724188
2009-11-27	17.91	18.01	17.76	17.89	388544
2009-11-30	17.87	17.96	17.77	17.84	1230136
2009-12-01	17.92	18.19	17.92	18.11	1289970
2009-12-02	18.13	18.26	18.13	18.25	820302
2009-12-03	18.21	18.28	18.07	18.09	757268
2009-12-04	18.22	18.32	18.10	18.26	851114
2009-12-07	18.29	18.40	18.22	18.34	796968
2009-12-08	18.24	18.29	18.01	18.13	720898
2009-12-09	18.08	18.12	17.95	18.05	732640
2009-12-10	18.15	18.19	18.05	18.08	837408
2009-12-11	18.10	18.25	18.08	18.10	999770
2009-12-14	18.18	18.19	18.08	18.12	934804
2009-12-15	18.04	18.12	17.95	18.04	717682
2009-12-16	18.06	18.17	18.02	18.05	808704
2009-12-17	18.03	18.07	17.85	17.89	1138228
2009-12-18	17.98	18.03	17.69	17.97	1422076
2009-12-21	18.04	18.17	18.01	18.01	710682
2009-12-22	18.00	18.05	17.93	17.97	1541016
2009-12-23	18.03	18.03	17.92	17.98	1337616
2009-12-24	18.04	18.17	18.02	18.17	198732
2009-12-28	18.17	18.25	18.17	18.22	623270
2009-12-29	18.12	18.26	18.12	18.22	786590
2009-12-30	18.17	18.27	18.16	18.22	509990
2009-12-31	18.26	18.26	18.07	18.07	788448
2010-01-04	18.21	18.21	18.03	18.15	979814
2010-01-05	18.11	18.16	18.03	18.10	1097304
2010-01-06	18.09	18.19	18.01	18.17	1175672
2010-01-07	18.22	18.33	18.09	18.31	1399680
2010-01-08	18.31	18.36	18.11	18.36	1332460
2010-01-11	18.35	18.58	18.34	18.51	1019734
2010-01-12	18.43	18.69	18.41	18.68	997752
2010-01-13	18.73	18.98	18.73	18.85	1558952
2010-01-14	18.73	18.85	18.71	18.83	870124
2010-01-15	18.83	18.98	18.65	18.80	1680308
2010-01-19	18.79	18.90	18.72	18.87	926736
2010-01-20	18.84	18.84	18.55	18.65	874354
2010-01-21	18.69	18.87	18.46	18.52	1438364
2010-01-22	18.52	18.68	18.38	18.39	891736
2010-01-25	18.46	18.62	18.36	18.61	1084810
2010-01-26	18.53	18.58	18.41	18.55	1256470
2010-01-27	18.57	18.82	18.48	18.77	2097008
2010-01-28	18.88	18.88	18.15	18.23	3146142
2010-01-29	18.32	18.50	18.05	18.15	2236780
2010-02-01	18.21	18.32	18.11	18.29	835076
2010-02-02	18.36	18.51	18.26	18.50	1043354
2010-02-03	18.42	18.42	18.21	18.25	1174718
2010-02-04	18.18	18.18	17.85	17.88	1514244
2010-02-05	17.86	17.93	17.77	17.89	2483368
2010-02-08	17.87	17.98	17.73	17.78	1246030
2010-02-09	17.86	17.99	17.70	17.93	1413476
2010-02-10	17.95	18.00	17.81	17.96	1509916
2010-02-11	17.98	17.99	17.70	17.98	1362248
2010-02-12	17.90	18.10	17.86	18.04	1549518
2010-02-16	18.13	18.29	17.98	18.29	1226470
2010-02-17	18.30	18.65	18.30	18.56	1371240
2010-02-18	18.56	18.83	18.56	18.81	1000182
2010-02-19	18.78	18.94	18.72	18.88	1083216
2010-02-22	18.89	18.93	18.69	18.74	1014026
2010-02-23	18.74	18.82	18.55	18.58	1344062
2010-02-24	18.63	18.68	18.46	18.63	1122876
2010-02-25	18.46	18.56	18.35	18.55	1467492
2010-02-26	18.60	18.61	18.43	18.56	1029884
2010-03-01	18.63	18.67	18.49	18.67	811102
2010-03-02	18.72	18.93	18.70	18.86	1297102
2010-03-03	18.91	18.98	18.81	18.91	731318
2010-03-04	18.98	19.00	18.83	18.95	1550936
2010-03-05	19.00	19.00	18.83	19.00	1833822
2010-03-08	18.96	19.00	18.81	18.88	1128014
2010-03-09	18.81	19.00	18.81	18.99	1422342
2010-03-10	18.96	19.08	18.94	19.05	1625650
2010-03-11	18.98	19.15	18.97	19.15	966702
2010-03-12	19.15	19.21	19.09	19.16	961120
2010-03-15	19.16	19.36	19.16	19.33	1577894
2010-03-16	19.35	19.35	19.26	19.32	1714270
2010-03-17	19.35	19.45	19.27	19.45	1049582
2010-03-18	19.41	19.54	19.40	19.43	975146
2010-03-19	19.55	19.60	19.41	19.56	1979986
2010-03-22	19.53	19.70	19.42	19.70	1601496
2010-03-23	19.69	19.86	19.60	19.86	1178554
2010-03-24	19.79	19.80	19.60	19.69	2076926
2010-03-25	19.60	19.70	18.98	19.02	5214972
2010-03-26	19.00	19.19	18.78	18.82	1929880
2010-03-29	18.89	18.99	18.81	18.93	1701614
2010-03-30	18.99	19.15	18.99	19.15	1525220
2010-03-31	19.14	19.27	19.06	19.18	1466784
2010-04-01	19.27	19.34	19.20	19.29	991244
2010-04-05	19.32	19.33	19.03	19.07	1151662
2010-04-06	19.00	19.19	19.00	19.19	1159594
2010-04-07	19.11	19.16	19.02	19.09	1245746
2010-04-08	19.00	19.13	18.94	19.08	1268448
2010-04-09	19.13	19.22	19.05	19.22	758992
2010-04-12	19.25	19.28	19.14	19.19	913844
2010-04-13	19.12	19.25	19.07	19.21	803516
2010-04-14	19.22	19.24	19.08	19.13	1244680
2010-04-15	19.13	19.31	19.00	19.31	1468120
2010-04-16	19.29	19.37	19.25	19.32	2071914
2010-04-19	19.24	19.38	19.16	19.38	1008630
2010-04-20	19.41	19.53	19.34	19.52	1342720
2010-04-21	19.53	19.69	19.49	19.59	1606108
2010-04-22	19.55	19.73	19.46	19.73	1752706
2010-04-23	19.68	19.75	19.50	19.75	1217068
2010-04-26	19.82	19.92	19.75	19.77	1182630
2010-04-27	19.73	19.79	19.49	19.50	1968448
2010-04-28	19.55	19.65	19.38	19.54	1074704
2010-04-29	19.60	19.93	19.56	19.89	982754
2010-04-30	19.95	20.10	19.77	19.79	1595360
2010-05-03	19.80	19.89	19.75	19.81	1946492
2010-05-04	19.65	19.78	19.57	19.70	1571790
2010-05-05	19.58	19.78	19.58	19.72	1115936
2010-05-06	19.72	19.76	18.87	19.30	2711966
2010-05-07	19.26	19.35	18.95	18.98	3046346
2010-05-10	19.39	19.72	19.39	19.65	1473522
2010-05-11	19.50	19.83	19.50	19.67	1085404
2010-05-12	19.72	19.82	19.60	19.79	1124654
2010-05-13	19.74	19.98	19.74	19.76	1217932
2010-05-14	19.73	19.81	19.60	19.64	1914714
2010-05-17	19.68	19.87	19.60	19.81	1597954
2010-05-18	19.87	19.93	19.52	19.56	1837816
2010-05-19	19.44	19.70	19.37	19.58	1946934
2010-05-20	19.30	19.41	19.17	19.25	2654530
2010-05-21	19.06	19.39	18.85	19.38	2581174
2010-05-24	19.27	19.39	19.16	19.26	1712796
2010-05-25	18.94	18.96	18.59	18.95	2860974
2010-05-26	19.07	19.28	18.90	19.04	2958456
2010-05-27	19.28	19.40	19.10	19.40	1533182
2010-05-28	19.35	19.39	19.19	19.29	1666554
2010-06-01	19.14	19.44	19.13	19.21	1266962
2010-06-02	19.24	19.67	19.22	19.67	1397854
2010-06-03	19.68	19.86	19.65	19.85	1524332
2010-06-04	19.59	19.67	19.31	19.36	1947062
2010-06-07	19.41	19.54	19.29	19.30	1065428
2010-06-08	19.30	19.53	19.23	19.51	1806480
2010-06-09	19.65	19.67	19.42	19.50	1684614
2010-06-10	19.70	19.93	19.67	19.92	1719758
2010-06-11	19.81	19.95	19.60	19.84	1424434
2010-06-14	19.90	19.99	19.79	19.81	2269762
2010-06-15	19.92	20.14	19.82	20.13	1774158
2010-06-16	19.99	20.17	19.92	20.11	1656420
2010-06-17	20.06	20.39	20.06	20.39	1831154
2010-06-18	20.32	20.37	20.20	20.27	1657208
2010-06-21	20.17	20.36	19.85	19.95	2156306
2010-06-22	19.93	20.03	19.77	19.78	1756772
2010-06-23	19.82	19.86	19.56	19.59	3137604
2010-06-24	19.66	20.17	19.42	19.48	6765512
2010-06-25	19.81	19.81	19.38	19.49	4831432
2010-06-28	19.55	19.70	19.43	19.64	1744354
2010-06-29	19.47	19.54	19.21	19.29	1736782
2010-06-30	19.22	19.25	18.98	18.98	1606306
2010-07-01	18.93	18.93	18.70	18.88	2764816
2010-07-02	18.88	18.91	18.69	18.77	2050960
2010-07-06	18.94	19.07	18.83	18.97	1430044
2010-07-07	18.97	19.28	18.93	19.28	2364064
2010-07-08	19.34	19.34	19.08	19.12	2123486
2010-07-09	19.12	19.20	19.06	19.15	1383960
2010-07-12	19.07	19.25	19.04	19.23	1681546
2010-07-13	19.40	19.47	19.31	19.35	1909644
2010-07-14	19.34	19.54	19.32	19.54	1762940
2010-07-15	19.52	19.60	19.35	19.50	1186510
2010-07-16	19.44	19.48	19.18	19.21	1347722
2010-07-19	19.21	19.32	19.15	19.21	685426
2010-07-20	19.10	19.46	19.05	19.45	1131428
2010-07-21	19.50	19.57	19.29	19.34	1612904
2010-07-22	19.44	19.53	19.34	19.44	1968304
2010-07-23	19.44	19.53	19.38	19.49	1437606
2010-07-26	19.54	19.71	19.54	19.71	1257828
2010-07-27	19.77	19.96	19.69	19.96	2037946
2010-07-28	19.96	19.96	19.71	19.76	1201458
2010-07-29	19.80	19.81	19.39	19.45	1097832
2010-07-30	19.27	19.69	19.27	19.67	1463994
2010-08-02	19.85	19.91	19.72	19.86	1824382
2010-08-03	19.79	19.98	19.74	19.91	1486762
2010-08-04	19.90	20.18	19.89	20.15	1316752
2010-08-05	20.09	20.09	19.75	19.81	1124780
2010-08-06	19.68	19.81	19.45	19.66	1584062
2010-08-09	19.75	19.91	19.68	19.80	870188
2010-08-10	19.70	20.01	19.68	19.92	904032
2010-08-11	19.68	19.84	19.57	19.76	1452546
2010-08-12	19.63	19.95	19.58	19.93	1353724
2010-08-13	19.88	19.98	19.80	19.88	763058
2010-08-16	19.80	19.86	19.65	19.84	1308922
2010-08-17	19.98	20.24	19.84	20.14	1352246
2010-08-18	20.18	20.36	20.09	20.32	1207532
2010-08-19	20.22	20.34	20.08	20.28	2315480
2010-08-20	20.22	20.47	20.18	20.45	2561976
2010-08-23	20.48	20.53	20.26	20.27	1629924
2010-08-24	20.21	20.21	19.74	19.82	3441732
2010-08-25	19.75	19.85	19.67	19.80	1907820
2010-08-26	19.87	19.88	19.70	19.78	2080878
2010-08-27	19.85	20.07	19.69	20.05	1358134
2010-08-30	20.09	20.14	19.87	19.88	1238408
2010-08-31	19.85	20.04	19.80	19.94	1133826
2010-09-01	20.15	20.22	20.00	20.18	1389482
2010-09-02	20.20	20.26	20.08	20.26	1167030
2010-09-03	20.30	20.32	20.21	20.28	1368904
2010-09-07	20.26	20.39	20.16	20.29	765660
2010-09-08	20.39	20.54	20.37	20.51	1124582
2010-09-09	20.66	20.66	20.46	20.46	1170036
2010-09-10	20.53	20.57	20.42	20.44	1147378
2010-09-13	20.57	20.60	20.29	20.37	1422328
2010-09-14	20.37	20.45	20.30	20.38	1508868
2010-09-15	20.38	20.56	20.34	20.48	1149682
2010-09-16	20.42	20.51	20.37	20.49	1060392
2010-09-17	20.58	20.73	20.51	20.62	1518916
2010-09-20	20.70	20.78	20.63	20.76	1195738
2010-09-21	20.71	20.74	20.51	20.69	1351660
2010-09-22	20.71	20.82	20.67	20.69	1065730
2010-09-23	20.58	20.69	20.49	20.53	1057306
2010-09-24	20.69	20.89	20.69	20.86	1000962
2010-09-27	20.90	20.90	20.71	20.73	971000
2010-09-28	20.78	20.80	20.37	20.55	2769100
2010-09-29	20.54	20.64	20.47	20.55	1429884
2010-09-30	21.08	21.43	20.84	21.02	4094482
2010-10-01	21.17	21.17	20.72	20.83	2165022
2010-10-04	20.84	20.98	20.73	20.78	1342680
2010-10-05	20.89	20.99	20.80	20.85	1836054
2010-10-06	20.77	20.99	20.77	20.85	1078286
2010-10-07	20.94	21.00	20.80	20.84	1336544
2010-10-08	20.87	20.89	20.76	20.85	1243748
2010-10-11	20.87	21.06	20.86	21.04	1539206
2010-10-12	21.00	21.04	20.89	21.02	1545920
2010-10-13	21.10	21.30	21.03	21.25	1232208
2010-10-14	21.26	21.39	21.22	21.29	938640
2010-10-15	21.42	21.47	21.24	21.46	1715954
2010-10-18	21.46	21.60	21.33	21.60	1474788
2010-10-19	21.44	21.55	21.15	21.26	1621682
2010-10-20	21.33	21.47	21.32	21.40	755780
2010-10-21	21.46	21.60	21.39	21.52	1036962
2010-10-22	21.59	21.70	21.52	21.70	1351756
2010-10-25	21.82	21.85	21.58	21.60	1309840
2010-10-26	21.58	21.68	21.52	21.67	1238100
2010-10-27	21.55	21.56	21.31	21.49	993178
2010-10-28	21.58	21.75	21.53	21.75	1483796
2010-10-29	21.76	22.12	21.63	22.10	2073832
2010-11-01	22.11	22.13	21.83	21.99	1667478
2010-11-02	22.10	22.19	21.93	22.01	835452
2010-11-03	22.01	22.12	21.80	22.00	1102870
2010-11-04	22.14	22.31	22.08	22.31	1179804
2010-11-05	22.31	22.38	22.20	22.35	757644
2010-11-08	22.05	22.42	22.05	22.41	1161796
2010-11-09	22.26	22.35	22.16	22.21	1393932
2010-11-10	22.24	22.24	22.02	22.12	1770976
2010-11-11	22.01	22.12	21.99	22.02	1364112
2010-11-12	21.92	21.98	21.79	21.83	1216438
2010-11-15	21.87	22.03	21.84	21.91	934806
2010-11-16	21.84	21.87	21.60	21.68	790178
2010-11-17	21.70	21.87	21.66	21.75	989088
2010-11-18	21.86	22.10	21.86	22.08	704180
2010-11-19	22.10	22.11	21.97	22.06	1265998
2010-11-22	21.95	22.18	21.95	22.14	800832
2010-11-23	21.98	21.98	21.83	21.95	1031632
2010-11-24	22.08	22.24	22.00	22.24	1064856
2010-11-26	22.13	22.26	22.04	22.14	629872
2010-11-29	22.01	22.16	21.80	22.08	1403694
2010-11-30	21.93	22.08	21.82	22.01	1504874
2010-12-01	22.23	22.36	22.11	22.20	1292150
2010-12-02	22.25	22.98	22.25	22.95	3483246
2010-12-03	22.77	23.16	22.77	23.13	1928588
2010-12-06	23.05	23.14	22.94	23.07	1699908
2010-12-07	23.26	23.47	23.11	23.28	4852556
2010-12-08	23.25	23.33	23.13	23.18	1458112
2010-12-09	23.28	23.31	23.11	23.23	736212
2010-12-10	23.18	23.27	23.14	23.26	875540
2010-12-13	23.28	23.42	23.10	23.22	1183186
2010-12-14	23.30	23.50	23.30	23.43	734802
2010-12-15	23.39	23.50	23.34	23.41	1207112
2010-12-16	23.40	23.69	23.39	23.69	1314642
2010-12-17	23.65	23.88	23.58	23.86	1764654
2010-12-20	23.87	23.92	23.64	23.68	1056946
2010-12-21	23.71	23.86	23.47	23.52	1031100
2010-12-22	23.57	23.61	23.28	23.47	1041856
2010-12-23	23.42	23.59	23.42	23.44	892314
2010-12-27	23.41	23.52	23.34	23.47	640546
2010-12-28	23.47	23.60	23.36	23.47	478976
2010-12-29	23.46	23.46	23.29	23.35	601814
2010-12-30	23.31	23.42	23.31	23.35	808206
2010-12-31	23.31	23.38	23.26	23.27	550950
2011-01-03	23.38	23.40	23.18	23.25	1023010
2011-01-04	23.29	23.31	22.97	23.04	1051886
2011-01-05	22.91	23.03	22.82	22.86	1512918
2011-01-06	22.84	23.00	22.68	22.72	1453398
2011-01-07	22.75	22.85	22.55	22.60	1630442
2011-01-10	22.56	22.79	22.55	22.76	884320
2011-01-11	22.78	22.94	22.76	22.86	1156264
2011-01-12	22.80	23.01	22.80	22.95	938588
2011-01-13	22.98	23.01	22.93	22.97	1158474
2011-01-14	22.99	23.00	22.79	22.98	1479420
2011-01-18	22.90	23.22	22.90	23.20	1661628
2011-01-19	23.18	23.40	23.08	23.13	1478968
2011-01-20	23.10	23.35	23.10	23.25	1475600
2011-01-21	23.29	23.37	23.20	23.24	1870032
2011-01-24	23.26	23.31	22.99	23.00	1502732
2011-01-25	22.96	23.19	22.91	23.16	1572676
2011-01-26	23.16	23.22	22.36	22.37	2698568
2011-01-27	22.36	22.63	22.36	22.58	3078200
2011-01-28	22.59	22.71	22.25	22.26	2733242
2011-01-31	22.29	22.45	21.99	22.10	2165946
2011-02-01	22.22	22.30	22.08	22.19	1462368
2011-02-02	22.14	22.26	22.14	22.17	1394032
2011-02-03	22.19	22.40	22.17	22.34	1339148
2011-02-04	22.37	22.51	22.23	22.48	1432744
2011-02-07	22.50	22.53	22.31	22.39	956660
2011-02-08	22.40	22.50	22.24	22.32	1578934
2011-02-09	22.31	22.38	22.17	22.37	2235352
2011-02-10	22.32	22.46	22.25	22.46	1805736
2011-02-11	22.34	22.60	22.30	22.55	1118074
2011-02-14	22.49	22.59	22.42	22.55	1206744
2011-02-15	22.50	22.84	22.49	22.84	1648072
2011-02-16	22.86	22.90	22.69	22.82	1119014
2011-02-17	22.81	23.00	22.79	22.99	819090
2011-02-18	22.97	23.05	22.83	23.03	1212914
2011-02-22	22.85	23.13	22.83	23.00	1019774
2011-02-23	23.01	23.31	22.96	23.22	1450562
2011-02-24	23.18	23.53	23.18	23.51	2420152
2011-02-25	23.55	23.72	23.47	23.67	948578
2011-02-28	23.71	23.85	23.66	23.83	1197588
2011-03-01	23.87	23.93	23.64	23.73	1989276
2011-03-02	23.65	23.83	23.61	23.79	1373704
2011-03-03	23.94	24.32	23.89	24.26	1614310
2011-03-04	24.25	24.32	23.97	24.08	1207122
2011-03-07	24.19	24.19	23.80	23.85	1852188
2011-03-08	23.93	24.24	23.85	24.17	1440156
2011-03-09	24.12	24.43	24.12	24.41	792926
2011-03-10	24.25	24.34	24.14	24.19	1052522
2011-03-11	24.26	24.47	24.17	24.43	1005940
2011-03-14	24.36	24.39	24.14	24.21	1240036
2011-03-15	23.93	24.11	23.72	24.03	1758554
2011-03-16	23.97	24.09	23.61	23.74	2066404
2011-03-17	23.96	24.04	23.85	23.96	893640
2011-03-18	24.17	24.47	24.12	24.43	1590088
2011-03-21	24.60	24.81	24.54	24.71	876462
2011-03-22	24.70	24.72	24.46	24.47	1071668
2011-03-23	24.40	24.55	24.34	24.53	1199534
2011-03-24	24.59	24.67	24.48	24.64	792730
2011-03-25	24.68	24.87	24.67	24.81	985694
2011-03-28	24.88	24.98	24.80	24.81	1606494
2011-03-29	24.79	24.98	24.06	24.39	3357458
2011-03-30	24.53	24.55	23.30	23.70	6658082
2011-03-31	23.72	24.02	23.67	23.92	2172110
2011-04-01	24.00	24.07	23.90	23.96	1915794
2011-04-04	23.94	24.00	23.84	23.97	1198302
2011-04-05	23.91	24.00	23.79	23.86	1368352
2011-04-06	23.90	23.93	23.75	23.78	1593376
2011-04-07	23.71	23.75	23.55	23.65	1270634
2011-04-08	23.62	23.77	23.47	23.48	1035118
2011-04-11	23.73	23.95	23.61	23.81	1445228
2011-04-12	23.74	23.87	23.72	23.75	1166504
2011-04-13	23.76	23.85	23.72	23.79	1128252
2011-04-14	23.75	23.94	23.72	23.87	1875576
2011-04-15	23.94	24.01	23.85	24.01	1474870
2011-04-18	23.85	23.89	23.58	23.59	1446190
2011-04-19	23.57	23.69	23.43	23.61	1476288
2011-04-20	23.77	24.14	23.73	24.10	1599798
2011-04-21	24.17	24.20	23.94	23.96	715558
2011-04-25	24.07	24.07	23.82	23.97	718820
2011-04-26	23.97	24.25	23.96	24.15	979188
2011-04-27	24.23	24.37	24.14	24.36	865818
2011-04-28	24.33	24.52	24.25	24.48	981742
2011-04-29	24.42	24.62	24.33	24.56	1851824
2011-05-02	24.59	24.66	24.47	24.54	700648
2011-05-03	24.54	24.64	24.42	24.61	1056198
2011-05-04	24.64	24.71	24.43	24.53	1093778
2011-05-05	24.47	24.61	24.34	24.42	964140
2011-05-06	24.59	24.75	24.34	24.39	818410
2011-05-09	24.36	24.55	24.29	24.53	725112
2011-05-10	24.60	24.76	24.56	24.74	797902
2011-05-11	24.69	24.79	24.55	24.65	752652
2011-05-12	24.63	25.16	24.62	25.13	1239972
2011-05-13	25.16	25.18	24.82	24.85	1188550
2011-05-16	24.76	25.03	24.64	25.01	1821812
2011-05-17	25.00	25.16	24.96	25.03	1669538
2011-05-18	25.01	25.19	24.93	25.16	856928
2011-05-19	25.20	25.25	25.11	25.25	840806
2011-05-20	25.16	25.25	25.06	25.16	764932
2011-05-23	24.96	25.05	24.88	24.94	719496
2011-05-24	24.96	25.08	24.93	25.08	801770
2011-05-25	24.95	24.98	24.69	24.72	933012
2011-05-26	24.67	24.80	24.57	24.80	978278
2011-05-27	24.83	24.97	24.78	24.90	469590
2011-05-31	25.01	25.13	24.80	25.10	1740592
2011-06-01	25.02	25.07	24.83	24.84	1377652
2011-06-02	24.88	24.89	24.50	24.50	1017374
2011-06-03	24.26	24.35	24.08	24.10	1292034
2011-06-06	24.03	24.30	24.03	24.26	1063056
2011-06-07	24.27	24.49	24.19	24.34	1242892
2011-06-08	24.32	24.47	24.22	24.40	1067296
2011-06-09	24.41	24.57	24.30	24.46	673574
2011-06-10	24.39	24.47	24.11	24.13	654090
2011-06-13	24.22	24.46	24.09	24.39	910992
2011-06-14	24.53	24.74	24.41	24.68	1169876
2011-06-15	24.61	24.66	24.36	24.48	900664
2011-06-16	24.54	24.78	24.43	24.74	823632
2011-06-17	24.88	25.02	24.87	24.88	1229482
2011-06-20	24.88	25.22	24.88	25.16	667004
2011-06-21	25.25	25.34	25.19	25.31	635978
2011-06-22	25.22	25.34	25.14	25.22	958552
2011-06-23	25.01	25.01	24.64	24.98	1138802
2011-06-24	25.03	25.18	24.91	25.00	1578768
2011-06-27	25.07	25.27	25.00	25.20	1283116
2011-06-28	25.28	25.50	25.24	25.39	1618794
2011-06-29	25.42	25.57	25.41	25.50	1829230
2011-06-30	25.50	25.63	24.56	24.79	3938086
2011-07-01	24.83	24.97	24.52	24.94	1688704
2011-07-05	24.93	25.00	24.75	24.81	1550792
2011-07-06	24.78	24.87	24.66	24.82	1276756
2011-07-07	24.91	25.03	24.75	24.97	1686876
2011-07-08	24.74	24.84	24.52	24.55	1240046
2011-07-11	24.39	24.59	24.36	24.44	1027914
2011-07-12	24.31	24.72	24.28	24.57	780724
2011-07-13	24.71	24.85	24.60	24.68	977896
2011-07-14	24.70	24.80	24.58	24.65	1024052
2011-07-15	24.67	24.71	24.52	24.62	1279128
2011-07-18	24.60	24.60	24.28	24.51	786648
2011-07-19	24.62	24.89	24.53	24.88	689980
2011-07-20	24.95	24.99	24.82	24.95	949540
2011-07-21	25.00	25.22	24.93	25.22	787428
2011-07-22	25.15	25.26	25.01	25.13	736272
2011-07-25	25.00	25.15	24.95	25.03	686768
2011-07-26	25.01	25.12	24.87	24.91	683228
2011-07-27	24.86	24.91	24.49	24.52	750884
2011-07-28	24.58	24.81	24.51	24.55	762710
2011-07-29	24.43	24.51	24.17	24.33	1055420
2011-08-01	24.52	24.54	24.06	24.22	1201564
2011-08-02	24.05	24.17	23.84	23.85	1073914
2011-08-03	23.86	23.90	23.59	23.87	1060814
2011-08-04	23.71	23.82	22.97	22.98	1569850
2011-08-05	23.25	23.45	22.80	23.30	2032656
2011-08-08	22.95	23.05	22.13	22.17	2083614
2011-08-09	22.39	22.65	21.68	22.64	2401430
2011-08-10	22.39	22.67	21.92	21.99	2900166
2011-08-11	22.14	23.04	21.94	22.79	1755716
2011-08-12	22.89	23.01	22.68	22.90	1272426
2011-08-15	23.05	23.31	22.93	23.30	917534
2011-08-16	23.16	23.30	22.92	23.19	1054252
2011-08-17	23.29	23.62	23.21	23.30	1223132
2011-08-18	22.82	23.03	22.38	22.58	1473760
2011-08-19	22.39	22.71	22.12	22.15	2562558
2011-08-22	22.51	22.55	22.24	22.37	1111324
2011-08-23	22.45	22.98	22.28	22.97	1185356
2011-08-24	22.86	23.06	22.71	23.00	1051366
2011-08-25	23.01	23.01	22.49	22.53	1133168
2011-08-26	22.40	22.95	22.08	22.87	1055644
2011-08-29	23.07	23.59	23.01	23.57	1214822
2011-08-30	23.45	23.82	23.45	23.71	1349812
2011-08-31	23.83	23.99	23.69	23.90	1443934
2011-09-01	23.85	24.05	23.71	23.73	1001816
2011-09-02	23.42	23.62	23.31	23.31	894422
2011-09-06	22.88	23.30	22.75	23.25	911850
2011-09-07	23.45	23.93	23.41	23.85	1572368
2011-09-08	23.70	23.79	23.33	23.34	2225098
2011-09-09	23.10	23.23	22.65	22.76	1470834
2011-09-12	22.51	22.78	22.36	22.71	1257582
2011-09-13	22.79	22.95	22.63	22.91	906140
2011-09-14	22.98	23.32	22.67	23.14	1290860
2011-09-15	23.33	23.47	23.14	23.47	855856
2011-09-16	23.59	23.79	23.43	23.48	1305554
2011-09-19	23.17	23.33	23.08	23.25	1344442
2011-09-20	23.36	23.65	23.29	23.33	954574
2011-09-21	23.36	23.42	22.76	22.76	857812
2011-09-22	22.36	22.92	21.81	22.83	3490460
2011-09-23	22.88	23.47	22.66	23.33	1796810
2011-09-26	23.49	23.97	23.37	23.80	1973132
2011-09-27	24.02	24.33	23.77	23.85	2010522
2011-09-28	23.92	24.16	22.85	23.12	3843634
2011-09-29	23.43	23.45	22.83	23.17	1991172
2011-09-30	22.96	23.56	22.91	23.08	2536020
2011-10-03	22.92	23.10	22.39	22.47	1732708
2011-10-04	22.26	23.10	22.10	23.07	2289140
2011-10-05	23.05	23.22	22.77	22.99	1469404
2011-10-06	22.98	23.36	22.87	23.35	996770
2011-10-07	23.44	23.53	23.23	23.34	1185756
2011-10-10	23.63	23.70	23.39	23.60	827606
2011-10-11	23.52	23.73	23.46	23.66	876364
2011-10-12	23.70	23.89	23.48	23.64	1339474
2011-10-13	23.54	23.70	23.30	23.37	1033246
2011-10-14	23.63	23.78	23.50	23.75	1069876
2011-10-17	23.61	23.95	23.61	23.83	2618004
2011-10-18	23.90	24.59	23.72	24.40	2925658
2011-10-19	24.38	24.76	24.11	24.13	1647022
2011-10-20	24.21	24.32	23.99	24.30	1138210
2011-10-21	24.48	24.92	24.48	24.91	1623702
2011-10-24	24.85	24.91	24.67	24.74	1587606
2011-10-25	24.60	24.74	24.21	24.25	1211664
2011-10-26	24.39	24.63	24.19	24.42	1040110
2011-10-27	24.85	24.89	24.57	24.73	1254404
2011-10-28	24.61	24.83	24.56	24.81	1171302
2011-10-31	24.64	24.74	24.28	24.28	1484214
2011-11-01	23.90	24.28	23.74	24.02	2334378
2011-11-02	24.17	24.34	24.03	24.31	1269988
2011-11-03	24.52	25.00	24.49	24.96	1747790
2011-11-04	24.89	24.95	24.67	24.87	950656
2011-11-07	24.80	25.01	24.71	25.01	771716
2011-11-08	25.03	25.05	24.83	25.02	1015252
2011-11-09	24.62	24.64	24.11	24.18	1176618
2011-11-10	24.42	24.48	24.16	24.41	834192
2011-11-11	24.68	24.87	24.61	24.78	474334
2011-11-14	24.75	24.75	24.44	24.58	701114
2011-11-15	24.53	24.76	24.50	24.72	869524
2011-11-16	24.55	24.83	24.40	24.42	995810
2011-11-17	24.32	24.49	23.99	24.11	1155704
2011-11-18	24.23	24.33	24.08	24.09	1304308
2011-11-21	23.85	24.06	23.60	23.75	1385862
2011-11-22	23.75	23.83	23.54	23.66	898438
2011-11-23	23.57	23.63	23.28	23.31	1502446
2011-11-25	23.33	23.72	23.14	23.72	1142032
2011-11-28	24.11	24.11	23.70	23.80	1576800
2011-11-29	23.91	24.06	23.88	23.92	1196730
2011-11-30	24.39	24.63	24.16	24.35	2111276
2011-12-01	24.27	24.56	24.22	24.27	1503064
2011-12-02	24.40	24.51	24.30	24.39	1132040
2011-12-05	24.63	24.71	24.39	24.58	1066222
2011-12-06	24.60	24.80	24.52	24.70	1299526
2011-12-07	24.63	24.76	24.41	24.74	1507012
2011-12-08	24.64	24.68	24.44	24.49	1311454
2011-12-09	24.60	24.96	24.50	24.90	1069614
2011-12-12	24.85	24.87	24.46	24.55	980126
2011-12-13	24.56	24.71	24.25	24.35	1290628
2011-12-14	24.30	24.50	24.24	24.41	987294
2011-12-15	24.64	24.72	24.53	24.67	1086266
2011-12-16	24.54	24.82	24.30	24.38	1709850
2011-12-19	24.49	24.58	24.31	24.41	958136
2011-12-20	24.58	24.84	24.55	24.78	1036056
2011-12-21	24.74	25.13	24.74	25.10	1035042
2011-12-22	25.17	25.17	24.87	24.95	1116968
2011-12-23	25.05	25.23	24.96	25.17	573434
2011-12-27	25.17	25.42	25.09	25.37	566070
2011-12-28	25.25	25.29	25.12	25.16	652782
2011-12-29	25.21	25.40	25.20	25.40	455840
2011-12-30	25.40	25.41	25.20	25.21	486300
2012-01-03	25.47	25.53	25.16	25.16	1023690
2012-01-04	25.09	25.27	24.99	25.16	749588
2012-01-05	25.07	25.29	25.02	25.19	1050844
2012-01-06	25.17	25.24	25.10	25.19	907896
2012-01-09	25.25	25.41	25.20	25.33	589220
2012-01-10	25.46	25.60	25.42	25.60	723900
2012-01-11	25.51	25.62	25.38	25.56	869726
2012-01-12	25.64	25.71	25.52	25.62	526774
2012-01-13	25.51	25.68	25.48	25.61	713578
2012-01-17	25.75	25.93	25.68	25.70	699788
2012-01-18	25.71	25.99	25.55	25.97	853978
2012-01-19	26.00	26.11	25.75	26.04	939158
2012-01-20	26.00	26.01	25.50	25.76	1331978
2012-01-23	25.80	25.85	25.51	25.66	1011000
2012-01-24	25.60	25.73	25.52	25.54	1056576
2012-01-25	25.54	25.96	25.46	25.93	946882
2012-01-26	25.25	25.79	25.24	25.54	1784242
2012-01-27	25.49	25.49	25.04	25.21	1486038
2012-01-30	25.07	25.38	25.00	25.31	980800
2012-01-31	25.44	25.44	25.14	25.27	904430
2012-02-01	25.35	25.67	25.28	25.54	1228280
2012-02-02	25.50	25.82	25.49	25.68	1162396
2012-02-03	25.75	25.86	25.56	25.62	1054752
2012-02-06	25.49	25.69	25.47	25.58	675092
2012-02-07	25.41	25.52	25.25	25.25	1120158
2012-02-08	25.27	25.40	25.23	25.30	829902
2012-02-09	25.35	25.39	25.15	25.31	1319254
2012-02-10	25.17	25.26	25.10	25.23	764620
2012-02-13	25.36	25.41	25.15	25.19	923210
2012-02-14	25.20	25.28	25.13	25.16	1230090
2012-02-15	25.31	25.34	25.08	25.11	987656
2012-02-16	25.09	25.30	24.94	25.24	1067256
2012-02-17	25.27	25.44	25.21	25.39	1253924
2012-02-21	25.42	25.42	25.04	25.11	1134056
2012-02-22	25.10	25.19	24.98	25.01	857902
2012-02-23	24.99	25.12	24.95	25.07	999770
2012-02-24	25.09	25.19	25.00	25.14	1355636
2012-02-27	25.02	25.29	24.97	25.27	1389164
2012-02-28	25.37	25.47	25.15	25.17	1062366
2012-02-29	25.18	25.43	25.08	25.23	1575932
2012-03-01	25.23	25.35	25.13	25.22	1380330
2012-03-02	25.14	25.50	25.14	25.40	1557828
2012-03-05	25.38	25.50	25.34	25.41	901766
2012-03-06	25.32	25.46	25.20	25.22	1104236
2012-03-07	25.27	25.40	25.09	25.35	1207120
2012-03-08	25.50	25.50	25.31	25.39	812918
2012-03-09	25.44	25.58	25.29	25.49	998576
2012-03-12	25.49	25.73	25.45	25.68	745628
2012-03-13	25.69	25.92	25.67	25.89	1035240
2012-03-14	25.84	25.90	25.67	25.70	1023598
2012-03-15	25.68	25.86	25.67	25.84	723674
2012-03-16	25.88	26.13	25.86	25.87	1771326
2012-03-19	25.80	26.00	25.80	25.98	926146
2012-03-20	25.85	25.98	25.80	25.87	906074
2012-03-21	25.91	25.98	25.85	25.97	791592
2012-03-22	25.79	26.08	25.76	26.04	832860
2012-03-23	26.01	26.12	25.99	26.08	1295270
2012-03-26	26.17	26.53	26.17	26.51	1519792
2012-03-27	26.76	27.28	26.60	27.11	2374402
2012-03-28	27.10	27.24	26.98	27.12	1595608
2012-03-29	27.06	27.18	26.97	27.05	2454700
2012-03-30	27.14	27.32	27.11	27.22	1212860
2012-04-02	27.25	27.62	27.19	27.53	1854064
2012-04-03	27.50	27.56	27.22	27.45	1331282
2012-04-04	27.22	27.37	27.09	27.18	1454694
2012-04-05	27.13	27.25	26.97	27.20	1613624
2012-04-09	26.96	27.00	26.86	26.94	1014936
2012-04-10	26.91	26.98	26.68	26.70	1135128
2012-04-11	26.92	26.98	26.66	26.91	1065694
2012-04-12	26.98	27.01	26.81	27.01	826310
2012-04-13	27.01	27.23	26.85	26.85	891808
2012-04-16	26.92	27.11	26.87	27.03	840594
2012-04-17	27.15	27.48	27.07	27.32	1179352
2012-04-18	27.16	27.35	27.16	27.33	753506
2012-04-19	27.28	27.50	27.19	27.47	1050776
2012-04-20	27.52	27.80	27.52	27.71	1276686
2012-04-23	27.53	27.56	27.15	27.31	1074202
2012-04-24	27.35	27.62	27.31	27.44	594028
2012-04-25	27.55	27.64	27.46	27.56	729572
2012-04-26	27.55	27.88	27.48	27.79	872316
2012-04-27	27.87	28.09	27.80	27.99	896156
2012-04-30	27.97	27.97	27.84	27.96	940870
2012-05-01	27.90	28.13	27.73	27.95	1109776
2012-05-02	27.81	27.96	27.78	27.90	855872
2012-05-03	27.87	28.03	27.79	27.86	800408
2012-05-04	27.80	27.98	27.78	27.90	903854
2012-05-07	27.85	28.16	27.82	28.13	851938
2012-05-08	27.99	28.25	27.96	28.24	962468
2012-05-09	28.07	28.34	28.05	28.16	1229728
2012-05-10	28.28	28.57	28.21	28.44	1030906
2012-05-11	28.35	28.54	28.30	28.30	1120702
2012-05-14	28.18	28.44	28.09	28.35	1051496
2012-05-15	28.29	28.60	28.19	28.44	1653928
2012-05-16	28.50	28.75	28.46	28.70	1035212
2012-05-17	28.74	28.79	28.36	28.36	765262
2012-05-18	28.44	28.63	28.13	28.22	1515898
2012-05-21	28.28	28.45	28.09	28.39	1220150
2012-05-22	28.45	28.58	28.32	28.41	711516
2012-05-23	28.33	28.47	28.17	28.32	1216740
2012-05-24	28.31	28.54	28.28	28.41	1171910
2012-05-25	28.42	28.57	28.34	28.44	1147444
2012-05-29	28.59	28.73	28.48	28.67	946062
2012-05-30	28.51	28.68	28.29	28.29	1028288
2012-05-31	28.24	28.41	28.09	28.18	1571370
2012-06-01	27.93	28.10	27.55	27.60	1820222
2012-06-04	27.63	27.78	27.41	27.66	1966630
2012-06-05	27.56	27.67	27.43	27.59	899972
2012-06-06	27.68	27.90	27.59	27.90	1271626
2012-06-07	27.93	28.10	27.69	27.76	4589948
2012-06-08	27.68	27.90	27.65	27.90	1923136
2012-06-11	28.07	28.22	27.91	27.93	1379600
2012-06-12	27.97	28.16	27.96	28.12	1022940
2012-06-13	28.12	28.39	28.05	28.14	1064542
2012-06-14	28.19	28.39	28.16	28.32	806560
2012-06-15	28.40	28.92	28.35	28.88	1645664
2012-06-18	28.92	29.22	28.71	29.18	1032216
2012-06-19	29.20	29.52	29.08	29.44	1221898
2012-06-20	29.56	29.62	29.09	29.36	1160544
2012-06-21	29.44	29.47	28.85	28.87	1051954
2012-06-22	28.91	29.08	28.88	28.94	2069842
2012-06-25	28.82	28.85	28.55	28.66	1187282
2012-06-26	28.80	28.83	28.53	28.71	1238890
2012-06-27	28.69	29.71	28.51	29.55	2153106
2012-06-28	29.34	29.59	29.22	29.53	2092680
2012-06-29	29.89	30.33	29.67	30.33	1901694
2012-07-02	30.35	30.60	30.22	30.48	1610784
2012-07-03	30.42	30.90	30.38	30.85	1040664
2012-07-05	30.68	30.85	30.54	30.84	1988996
2012-07-06	30.52	30.60	30.41	30.47	830878
2012-07-09	30.51	30.52	30.07	30.17	1197716
2012-07-10	30.30	30.58	30.23	30.43	1923624
2012-07-11	30.50	30.55	30.30	30.43	1115470
2012-07-12	30.28	30.45	30.13	30.28	1393110
2012-07-13	30.29	30.60	30.28	30.45	1030980
2012-07-16	30.31	30.50	30.14	30.19	804134
2012-07-17	30.28	30.34	30.00	30.26	962542
2012-07-18	30.25	30.51	30.21	30.45	1105394
2012-07-19	30.47	30.71	30.39	30.64	1439064
2012-07-20	30.60	30.71	30.36	30.44	2965882
2012-07-23	30.23	30.29	29.86	29.93	1032888
2012-07-24	29.89	29.99	29.50	29.93	1390134
2012-07-25	30.00	30.19	29.74	29.82	721128
2012-07-26	30.12	30.41	30.07	30.31	757482
2012-07-27	30.37	30.70	30.32	30.64	1095378
2012-07-30	30.59	30.69	30.44	30.69	979362
2012-07-31	30.73	30.74	30.44	30.44	743400
2012-08-01	30.51	30.74	30.12	30.25	1061442
2012-08-02	30.14	30.18	29.75	30.03	690678
2012-08-03	29.68	30.24	29.51	30.00	1537252
2012-08-06	30.11	30.21	29.69	29.92	1069702
2012-08-07	29.98	30.04	29.76	29.90	678396
2012-08-08	29.82	30.10	29.77	30.09	843918
2012-08-09	30.08	30.14	29.87	29.99	483052
2012-08-10	29.89	30.10	29.77	30.08	511088
2012-08-13	30.00	30.11	29.92	30.02	525054
2012-08-14	30.16	30.17	29.80	29.90	752982
2012-08-15	29.89	30.01	29.84	29.89	615404
2012-08-16	29.82	29.92	29.65	29.92	1241586
2012-08-17	29.98	30.16	29.88	30.06	1021814
2012-08-20	30.08	30.24	29.89	30.19	738704
2012-08-21	30.21	30.35	30.08	30.15	801302
2012-08-22	30.12	30.27	29.87	30.20	616858
2012-08-23	30.16	30.33	30.08	30.25	566696
2012-08-24	30.21	30.63	30.12	30.55	545444
2012-08-27	30.59	30.81	30.51	30.69	555786
2012-08-28	30.65	30.84	30.61	30.68	517618
2012-08-29	30.69	30.75	30.57	30.70	524718
2012-08-30	30.64	30.71	30.44	30.48	545346
2012-08-31	30.65	30.82	30.48	30.72	784990
2012-09-04	30.78	31.20	30.62	31.16	1029206
2012-09-05	31.20	31.35	31.03	31.20	1238426
2012-09-06	31.43	31.83	31.25	31.71	1371450
2012-09-07	31.93	31.93	31.43	31.50	804900
2012-09-10	31.94	31.94	31.37	31.49	990778
2012-09-11	31.55	31.67	31.42	31.50	994756
2012-09-12	31.50	31.96	31.10	31.18	1160946
2012-09-13	31.12	31.65	31.07	31.61	876346
2012-09-14	31.82	31.82	31.35	31.50	788066
2012-09-17	31.50	31.59	31.33	31.47	825582
2012-09-18	31.50	31.83	31.47	31.80	812808
2012-09-19	31.77	31.88	31.60	31.65	908354
2012-09-20	31.60	31.93	31.58	31.69	908984
2012-09-21	31.77	31.87	31.56	31.58	1487908
2012-09-24	31.60	31.83	31.52	31.76	947390
2012-09-25	31.79	31.86	31.55	31.58	938742
2012-09-26	31.67	31.88	31.37	31.45	1157874
2012-09-27	30.90	31.20	30.03	30.88	2432572
2012-09-28	30.88	31.04	30.53	31.02	1189662
2012-10-01	31.06	31.32	30.91	31.27	1649740
2012-10-02	31.34	31.62	31.31	31.48	1248096
2012-10-03	31.44	31.49	31.05	31.40	1328110
2012-10-04	31.45	31.54	31.27	31.36	587582
2012-10-05	31.54	31.61	31.28	31.32	952422
2012-10-08	31.30	31.39	31.09	31.36	513276
2012-10-09	31.36	31.39	31.06	31.07	790146
2012-10-10	31.05	31.31	30.88	30.94	952786
2012-10-11	31.06	31.18	30.87	31.00	662760
2012-10-12	31.07	31.19	30.82	30.88	628822
2012-10-15	30.91	31.00	30.72	30.92	931890
2012-10-16	31.01	31.10	30.86	31.07	460736
2012-10-17	31.21	31.42	31.07	31.37	533088
2012-10-18	31.33	31.50	31.19	31.42	562018
2012-10-19	31.37	31.47	30.67	30.82	1463944
2012-10-22	30.75	30.87	30.49	30.85	758802
2012-10-23	30.65	30.75	30.38	30.70	752490
2012-10-24	30.81	30.93	30.60	30.93	1204826
2012-10-25	30.98	31.20	30.83	30.97	884060
2012-10-26	30.98	30.98	30.62	30.76	711012
2012-10-31	30.95	31.19	30.61	30.81	945388
2012-11-01	30.82	30.90	30.58	30.60	919552
2012-11-02	30.75	31.00	30.57	30.74	1070728
2012-11-05	30.62	30.80	30.40	30.67	446126
2012-11-06	30.66	31.12	30.66	30.97	684724
2012-11-07	30.80	30.95	30.54	30.80	1302750
2012-11-08	30.69	31.08	30.58	30.93	1769276
2012-11-09	30.88	31.16	30.82	31.00	1151328
2012-11-12	31.00	31.25	30.75	31.21	968504
2012-11-13	31.10	31.81	31.04	31.60	1302638
2012-11-14	31.59	31.67	31.31	31.37	907610
2012-11-15	31.32	31.77	31.24	31.73	1788370
2012-11-16	31.75	31.89	31.51	31.78	1493794
2012-11-19	31.89	32.28	31.84	32.28	1038942
2012-11-20	32.22	32.70	32.16	32.71	1247452
2012-11-21	32.82	32.82	32.43	32.72	1302462
2012-11-23	32.75	33.19	32.72	33.19	310974
2012-11-26	32.97	33.05	32.43	32.56	1289656
2012-11-27	32.63	32.73	32.35	32.40	1680326
2012-11-28	32.37	32.38	32.15	32.28	2102744
2012-11-29	32.27	32.47	32.09	32.30	2698526
2012-11-30	32.32	32.32	32.08	32.28	2876592
2012-12-03	32.45	32.50	32.24	32.34	1192668
2012-12-04	32.28	32.36	32.21	32.28	1189210
2012-12-05	32.29	32.34	32.04	32.12	1119794
2012-12-06	32.13	32.16	31.89	32.05	1000606
2012-12-07	32.12	32.17	31.90	32.10	908476
2012-12-10	32.06	32.17	31.92	32.10	1047394
2012-12-11	32.14	32.34	32.01	32.21	1096488
2012-12-12	32.25	32.52	32.13	32.39	1035518
2012-12-13	32.44	32.44	32.26	32.34	718314
2012-12-14	32.29	32.41	32.16	32.21	850810
2012-12-17	32.32	33.00	32.09	32.99	1650912
2012-12-18	33.04	33.06	32.59	32.67	1115484
2012-12-19	32.66	32.80	32.26	32.28	839234
2012-12-20	32.31	32.48	32.17	32.40	1307690
2012-12-21	32.38	32.40	31.93	32.04	1782282
2012-12-24	32.02	32.16	31.82	32.12	468812
2012-12-26	32.15	32.17	31.72	31.73	859326
2012-12-27	31.67	31.68	31.28	31.56	800274
2012-12-28	31.43	31.66	31.32	31.32	915562
2012-12-31	31.31	31.77	31.22	31.77	798198
2013-01-02	32.16	32.62	32.07	32.62	1108416
2013-01-03	32.53	32.57	32.36	32.51	1031066
2013-01-04	32.43	32.63	32.43	32.63	716872
2013-01-07	32.71	32.71	32.28	32.54	693974
2013-01-08	32.49	32.57	32.32	32.52	990630
2013-01-09	32.51	32.74	32.32	32.74	1195508
2013-01-10	32.76	32.76	32.20	32.34	2103522
2013-01-11	32.43	32.54	32.20	32.54	1176548
2013-01-14	32.54	32.79	32.48	32.65	1009530
2013-01-15	32.50	32.76	32.50	32.69	980444
2013-01-16	32.59	32.77	32.57	32.72	760468
2013-01-17	32.82	33.25	32.78	33.15	955320
2013-01-18	33.18	33.33	32.99	33.33	1295060
2013-01-22	33.27	33.48	33.04	33.25	980186
2013-01-23	33.29	33.32	33.04	33.30	1273588
2013-01-24	31.48	31.55	30.41	31.19	7927432
2013-01-25	31.16	31.28	30.82	30.94	3077530
2013-01-28	30.85	30.87	30.41	30.62	2561386
2013-01-29	30.50	30.98	30.44	30.94	2610574
2013-01-30	30.89	31.24	30.81	31.17	2499220
2013-01-31	31.19	31.31	31.05	31.18	2439924
2013-02-01	31.49	31.71	31.36	31.69	1863674
2013-02-04	31.49	31.69	31.37	31.39	1434048
2013-02-05	31.66	31.75	31.49	31.69	1102736
2013-02-06	31.57	31.57	31.27	31.38	1693896
2013-02-07	31.69	31.90	31.54	31.69	2152840
2013-02-08	31.83	31.92	31.67	31.82	1028566
2013-02-11	31.85	32.00	31.76	31.97	907688
2013-02-12	32.05	32.10	31.84	32.05	1034462
2013-02-13	32.25	32.25	31.92	32.05	724296
2013-02-14	32.13	32.46	32.12	32.20	2006648
2013-02-15	32.22	32.54	32.22	32.35	1054126
2013-02-19	32.44	32.66	32.33	32.51	1556020
2013-02-20	32.44	32.78	32.38	32.65	1303962
2013-02-21	32.54	32.89	32.49	32.68	1995716
2013-02-22	32.79	33.10	32.71	33.10	963808
2013-02-25	33.16	33.19	32.71	32.71	1320808
2013-02-26	32.82	33.41	32.82	33.31	1981838
2013-02-27	33.27	33.72	33.18	33.66	1281516
2013-02-28	33.66	33.83	33.46	33.64	2684664
2013-03-01	33.58	34.24	33.30	34.20	1874820
2013-03-04	34.13	34.63	34.06	34.61	1301434
2013-03-05	34.69	34.99	34.44	34.95	1431018
2013-03-06	35.00	35.04	34.69	34.89	2256060
2013-03-07	34.98	35.22	34.92	35.08	1502956
2013-03-08	35.22	35.22	34.86	35.10	1075882
2013-03-11	35.00	35.20	34.92	35.08	1340070
2013-03-12	34.98	35.21	34.85	35.18	842222
2013-03-13	35.18	35.35	35.08	35.17	1733818
2013-03-14	35.26	35.56	35.20	35.51	1114306
2013-03-15	35.36	35.49	35.26	35.38	1696222
2013-03-18	35.20	35.44	35.08	35.30	744088
2013-03-19	35.38	35.54	35.23	35.51	642542
2013-03-20	35.70	35.87	35.60	35.86	1289064
2013-03-21	35.83	35.90	35.59	35.63	789828
2013-03-22	35.58	36.12	35.58	36.10	763552
2013-03-25	36.20	36.23	35.79	35.90	684392
2013-03-26	35.98	36.29	35.91	36.21	733500
2013-03-27	36.02	36.37	35.94	36.33	1260182
2013-03-28	36.49	36.85	36.42	36.78	1508224
2013-04-01	36.61	36.61	35.98	36.36	1632668
2013-04-02	36.21	36.85	35.83	36.31	1522142
2013-04-03	36.24	36.37	35.74	35.80	1680578
2013-04-04	35.99	36.20	35.71	35.84	1385540
2013-04-05	35.57	35.60	35.24	35.45	1568282
2013-04-08	35.51	35.60	35.21	35.56	1009238
2013-04-09	35.43	35.64	35.19	35.45	1418538
2013-04-10	35.62	35.80	35.60	35.75	2012562
2013-04-11	35.66	35.93	35.55	35.63	1022136
2013-04-12	35.56	35.90	35.47	35.86	1143070
2013-04-15	35.73	35.82	35.27	35.27	1303088
2013-04-16	35.48	36.04	35.40	35.95	1957038
2013-04-17	35.74	35.92	35.52	35.71	1509978
2013-04-18	35.73	35.96	35.67	35.73	1093162
2013-04-19	35.88	36.30	35.85	36.15	1802210
2013-04-22	35.93	35.97	35.64	35.89	1361610
2013-04-23	35.90	36.17	35.63	36.06	1090242
2013-04-24	36.09	36.17	35.77	35.80	1384142
2013-04-25	35.90	36.08	35.80	35.87	954064
2013-04-26	35.89	36.01	35.56	35.60	867286
2013-04-29	35.65	35.89	35.55	35.82	726980
2013-04-30	35.75	36.04	35.63	35.97	912616
2013-05-01	35.95	36.33	35.86	35.90	845160
2013-05-02	35.91	36.43	35.91	36.34	817226
2013-05-03	36.00	36.47	36.00	36.34	1151004
2013-05-06	36.29	36.35	36.05	36.12	680182
2013-05-07	36.17	36.57	36.13	36.57	699406
2013-05-08	36.52	36.71	36.28	36.50	771154
2013-05-09	36.53	36.68	36.32	36.42	1242208
2013-05-10	36.37	36.64	36.34	36.54	698784
2013-05-13	36.63	36.95	36.47	36.84	998746
2013-05-14	36.84	37.39	36.84	37.37	947432
2013-05-15	37.33	37.43	37.23	37.38	1404176
2013-05-16	37.29	37.50	37.22	37.26	927298
2013-05-17	37.18	37.44	37.10	37.34	1555098
2013-05-20	37.34	37.45	37.14	37.18	1025168
2013-05-21	37.17	37.32	37.04	37.17	718122
2013-05-22	37.15	37.63	36.93	37.00	763954
2013-05-23	36.83	36.98	36.65	36.86	1016948
2013-05-24	36.77	37.02	36.59	36.92	809886
2013-05-28	37.11	37.33	36.77	36.85	904442
2013-05-29	36.71	36.74	35.89	35.94	1799186
2013-05-30	35.98	36.01	35.58	35.59	1534712
2013-05-31	35.26	35.44	34.54	34.54	2227684
2013-06-03	34.52	35.00	34.38	34.75	1652530
2013-06-04	34.63	35.00	34.55	34.74	1192518
2013-06-05	34.47	34.69	34.38	34.42	969506
2013-06-06	34.50	34.85	34.34	34.85	1825812
2013-06-07	34.92	35.48	34.87	35.46	1116528
2013-06-10	35.50	35.50	35.08	35.39	1382474
2013-06-11	35.31	35.69	35.06	35.50	944776
2013-06-12	35.74	35.88	35.57	35.69	1926308
2013-06-13	35.76	36.16	35.50	36.07	1047520
2013-06-14	36.09	36.27	35.94	36.13	719380
2013-06-17	36.30	36.57	36.24	36.40	1215866
2013-06-18	36.36	36.72	36.31	36.68	634446
2013-06-19	36.74	36.75	36.01	36.01	1961208
2013-06-20	35.80	35.86	34.95	35.00	1649946
2013-06-21	35.25	35.77	35.22	35.72	2890826
2013-06-24	35.43	35.92	35.27	35.60	1033878
2013-06-25	35.89	35.89	35.30	35.59	1102984
2013-06-26	35.81	36.18	35.80	36.02	1166892
2013-06-27	35.50	35.97	34.80	35.30	2408456
2013-06-28	35.22	35.46	34.83	35.18	1583934
2013-07-01	35.31	35.46	35.13	35.27	1484336
2013-07-02	35.23	35.27	34.85	35.05	1575544
2013-07-03	34.06	34.84	34.06	34.59	1224844
2013-07-05	34.80	34.91	34.41	34.84	779290
2013-07-08	35.00	35.25	34.86	35.08	1021298
2013-07-09	35.38	35.43	35.06	35.15	877116
2013-07-10	35.02	35.30	35.00	35.25	1168594
2013-07-11	35.67	36.11	35.57	36.02	1658352
2013-07-12	35.93	36.00	35.73	35.82	1029770
2013-07-15	35.80	36.11	35.80	36.06	644774
2013-07-16	35.99	36.10	35.73	36.03	1027224
2013-07-17	36.18	36.23	35.79	36.04	1275296
2013-07-18	35.97	36.21	35.85	36.13	812598
2013-07-19	36.12	36.54	35.93	36.54	1431648
2013-07-22	36.34	36.43	36.07	36.23	1179496
2013-07-23	36.30	36.34	36.01	36.23	607530
2013-07-24	36.28	36.32	35.72	35.80	581420
2013-07-25	35.71	36.15	35.68	36.11	660348
2013-07-26	35.96	36.10	35.56	35.98	529802
2013-07-29	35.92	36.29	35.88	35.93	562328
2013-07-30	36.16	36.40	35.75	35.80	780956
2013-07-31	35.86	35.97	35.63	35.81	655396
2013-08-01	36.03	36.32	35.99	36.27	1040150
2013-08-02	36.18	36.39	35.93	36.37	554894
2013-08-05	36.31	36.34	35.95	36.27	636732
2013-08-06	36.23	36.90	36.21	36.67	1062980
2013-08-07	36.58	36.70	36.25	36.28	742016
2013-08-08	36.35	36.67	36.21	36.56	695118
2013-08-09	36.46	36.54	36.22	36.40	921270
2013-08-12	36.30	36.59	36.06	36.55	712726
2013-08-13	36.70	36.75	36.44	36.61	446026
2013-08-14	36.53	36.63	36.05	36.05	796488
2013-08-15	35.90	35.90	35.34	35.42	711672
2013-08-16	35.40	35.44	35.15	35.35	732886
2013-08-19	35.27	35.41	35.19	35.34	628700
2013-08-20	35.35	35.52	35.19	35.33	548634
2013-08-21	35.25	35.31	34.88	34.93	613888
2013-08-22	34.98	35.31	34.79	35.16	421192
2013-08-23	35.31	35.37	34.88	35.08	1031512
2013-08-26	35.03	35.25	34.38	34.39	1175960
2013-08-27	34.21	34.39	34.01	34.04	961096
2013-08-28	34.04	34.08	33.46	33.55	1807700
2013-08-29	33.49	33.87	33.34	33.81	836280
2013-08-30	33.86	33.87	33.60	33.83	951980
2013-09-03	34.06	34.22	33.50	33.73	707860
2013-09-04	33.67	33.87	33.47	33.84	820644
2013-09-05	33.79	33.85	33.59	33.70	547480
2013-09-06	33.75	33.92	33.38	33.71	576758
2013-09-09	33.71	34.08	33.71	34.08	738934
2013-09-10	34.07	34.18	33.45	33.67	1012472
2013-09-11	33.66	33.99	33.56	33.99	506704
2013-09-12	34.02	34.02	33.48	33.65	1608634
2013-09-13	33.64	33.93	33.64	33.90	701322
2013-09-16	34.22	34.50	34.15	34.34	687050
2013-09-17	34.34	34.39	34.16	34.32	717764
2013-09-18	34.36	34.76	34.21	34.74	1479860
2013-09-19	34.92	34.92	34.32	34.60	1369742
2013-09-20	34.53	34.66	34.43	34.46	1196806
2013-09-23	34.31	34.40	34.04	34.36	625102
2013-09-24	34.24	34.56	34.14	34.29	774024
2013-09-25	34.51	34.53	33.95	34.03	810548
2013-09-26	33.23	33.33	33.04	33.28	2191068
2013-09-27	32.98	33.08	32.02	32.70	1987990
2013-09-30	32.50	32.63	32.22	32.35	1447190
2013-10-01	32.37	32.49	32.25	32.44	1932822
2013-10-02	32.17	32.41	31.78	32.40	2819954
2013-10-03	32.28	32.28	31.69	32.04	2902984
2013-10-04	32.00	32.44	31.91	32.33	1409956
2013-10-07	32.18	32.61	32.14	32.45	1142420
2013-10-08	32.51	32.81	32.39	32.52	1614326
2013-10-09	32.55	32.65	32.22	32.34	1217248
2013-10-10	32.57	33.21	32.57	33.14	1287930
2013-10-11	33.02	33.18	32.92	33.14	953914
2013-10-14	33.00	33.26	32.94	33.22	823072
2013-10-15	33.13	33.21	32.90	32.94	951198
2013-10-16	33.16	33.70	33.06	33.70	1319356
2013-10-17	33.58	34.04	33.53	34.03	1038198
2013-10-18	34.22	34.25	33.80	33.96	2604554
2013-10-21	33.85	33.85	33.56	33.66	952174
2013-10-22	33.78	34.40	33.61	34.26	1031298
2013-10-23	34.21	34.43	34.11	34.29	742276
2013-10-24	34.36	34.37	34.00	34.31	778538
2013-10-25	34.33	34.62	34.13	34.58	790076
2013-10-28	34.58	34.96	34.45	34.81	882544
2013-10-29	34.81	34.99	34.67	34.99	795786
2013-10-30	34.95	34.97	34.61	34.65	568604
2013-10-31	34.64	34.77	34.44	34.58	915420
2013-11-01	34.58	34.85	34.28	34.36	1541448
2013-11-04	34.55	34.65	34.28	34.49	850780
2013-11-05	34.39	34.70	34.33	34.56	737490
2013-11-06	34.70	35.20	34.65	35.08	906464
2013-11-07	35.10	35.10	34.37	34.46	1063180
2013-11-08	34.41	34.56	34.15	34.55	653200
2013-11-11	34.57	34.73	34.43	34.56	430718
2013-11-12	34.44	34.62	34.25	34.60	771094
2013-11-13	34.43	34.91	34.34	34.90	644044
2013-11-14	34.90	35.17	34.87	35.10	658336
2013-11-15	35.08	35.13	34.78	35.05	711558
2013-11-18	35.02	35.12	34.82	34.89	712388
2013-11-19	34.78	34.80	34.42	34.66	743042
2013-11-20	34.70	34.80	34.25	34.31	1559156
2013-11-21	34.39	34.55	34.30	34.47	721408
2013-11-22	34.47	34.73	34.34	34.68	1007746
2013-11-25	34.78	34.92	34.34	34.40	703378
2013-11-26	34.48	34.85	34.36	34.57	1266766
2013-11-27	34.72	34.93	34.57	34.70	717222
2013-11-29	34.71	34.96	34.47	34.50	451152
2013-12-02	34.53	34.70	34.34	34.46	817920
2013-12-03	34.42	34.62	34.19	34.42	971032
2013-12-04	34.18	34.45	33.90	34.30	1506770
2013-12-05	34.25	34.36	33.93	34.01	1276900
2013-12-06	34.25	34.74	34.23	34.69	1411574
2013-12-09	34.83	35.26	34.79	34.94	1099200
2013-12-10	34.84	34.93	34.25	34.26	1145808
2013-12-11	34.48	34.81	34.31	34.47	1736686
2013-12-12	34.36	34.54	33.97	34.01	1287496
2013-12-13	34.02	34.17	33.77	33.83	777438
2013-12-16	33.85	34.08	33.74	33.85	1130912
2013-12-17	33.82	33.89	33.51	33.74	940960
2013-12-18	33.75	34.13	33.30	34.03	2180598
2013-12-19	34.02	34.27	33.81	34.20	878976
2013-12-20	34.23	34.50	34.07	34.31	1366120
2013-12-23	34.48	34.50	34.09	34.19	803544
2013-12-24	34.23	34.44	34.15	34.34	290148
2013-12-26	34.32	34.56	34.25	34.48	772704
2013-12-27	34.32	34.45	34.24	34.38	1049186
2013-12-30	34.42	34.68	34.41	34.57	695284
2013-12-31	34.65	34.67	34.34	34.46	643924
2014-01-02	34.44	34.48	34.05	34.17	941390
2014-01-03	34.25	34.41	34.17	34.28	696142
2014-01-06	34.39	34.47	34.02	34.14	824490
2014-01-07	34.17	34.55	34.17	34.44	1211062
2014-01-08	34.39	34.46	33.83	34.07	2073526
2014-01-09	34.09	34.49	34.00	34.44	1249002
2014-01-10	34.53	34.77	34.42	34.73	1013414
2014-01-13	34.55	34.90	34.51	34.62	1222840
2014-01-14	34.62	35.00	34.54	34.98	1377830
2014-01-15	34.92	35.01	34.71	34.88	2189790
2014-01-16	33.98	34.83	33.98	34.79	1809242
2014-01-17	34.77	34.77	34.32	34.48	1877870
2014-01-21	34.65	35.03	34.53	34.97	2380398
2014-01-22	35.07	35.21	34.92	35.01	1148106
2014-01-23	34.80	34.92	34.54	34.72	1444998
2014-01-24	34.57	35.05	34.47	34.50	1721942
2014-01-27	34.52	34.86	34.47	34.57	1972404
2014-01-28	34.53	34.89	34.53	34.81	2156102
2014-01-29	33.35	33.55	32.23	32.65	6827370
2014-01-30	32.52	32.53	31.90	32.37	4184686
2014-01-31	32.01	32.23	31.73	32.09	2562872
2014-02-03	32.03	32.17	31.44	31.52	2738434
2014-02-04	31.58	31.86	31.52	31.76	2142466
2014-02-05	31.60	31.85	31.54	31.72	2693030
2014-02-06	31.81	31.88	31.42	31.54	3233910
2014-02-07	31.66	31.93	31.38	31.52	2442304
2014-02-10	31.53	31.98	31.45	31.96	1960856
2014-02-11	31.93	32.34	31.79	32.30	1824008
2014-02-12	32.27	32.48	32.10	32.15	1317042
2014-02-13	32.05	32.51	32.04	32.49	1460350
2014-02-14	32.38	32.86	32.30	32.75	2031716
2014-02-18	32.75	33.16	32.73	33.07	1786546
2014-02-19	32.94	33.06	32.69	32.73	1474222
2014-02-20	32.65	33.10	32.65	33.07	1074342
2014-02-21	33.05	33.20	32.94	32.99	890386
2014-02-24	33.08	33.33	33.04	33.13	1066960
2014-02-25	33.18	33.25	32.93	33.10	1288226
2014-02-26	33.17	33.30	32.80	32.81	1186656
2014-02-27	32.79	32.98	32.57	32.97	1326188
2014-02-28	32.96	33.26	32.93	33.20	1228696
2014-03-03	32.90	33.24	32.77	33.06	1522682
2014-03-04	33.26	33.59	33.26	33.51	1238006
2014-03-05	33.46	33.51	33.26	33.42	1337580
2014-03-06	33.44	33.53	33.36	33.40	935842
2014-03-07	33.49	33.55	33.35	33.50	823944
2014-03-10	33.46	33.68	33.35	33.48	1133764
2014-03-11	33.57	33.69	33.49	33.60	917682
2014-03-12	33.45	33.97	33.45	33.96	1038458
2014-03-13	34.00	34.11	33.70	33.76	1362306
2014-03-14	33.63	33.99	33.63	33.83	1022142
2014-03-17	33.92	34.08	33.78	33.99	1085896
2014-03-18	34.00	34.23	33.99	34.08	805978
2014-03-19	34.10	34.22	33.63	33.82	636472
2014-03-20	33.78	33.91	33.66	33.77	1289058
2014-03-21	33.91	34.18	33.70	33.77	2704518
2014-03-24	33.94	34.25	33.72	33.76	2123260
2014-03-25	35.13	36.00	35.01	35.60	3273232
2014-03-26	35.71	35.74	35.08	35.55	2085438
2014-03-27	35.42	35.61	35.27	35.39	1363812
2014-03-28	35.51	35.77	35.49	35.66	1182402
2014-03-31	35.84	35.95	35.70	35.87	1651704
2014-04-01	35.79	35.88	35.58	35.81	1023254
2014-04-02	35.83	35.89	35.52	35.65	1228710
2014-04-03	35.50	35.62	35.33	35.54	1380928
2014-04-04	35.61	35.73	35.14	35.15	1156286
2014-04-07	35.11	35.39	34.99	35.03	1651690
2014-04-08	35.12	35.64	35.00	35.62	1594236
2014-04-09	35.66	35.74	35.35	35.47	988512
2014-04-10	35.43	35.81	35.27	35.29	1165264
2014-04-11	35.23	35.58	34.88	35.00	1026350
2014-04-14	35.30	35.36	35.02	35.22	1019872
2014-04-15	35.30	35.30	34.90	35.10	1051224
2014-04-16	35.30	35.57	35.26	35.57	678088
2014-04-17	35.46	35.62	35.29	35.49	1747132
2014-04-21	35.28	35.56	35.25	35.46	811348
2014-04-22	35.49	35.86	35.36	35.83	1389126
2014-04-23	35.81	35.94	35.74	35.79	961144
2014-04-24	35.77	35.91	35.57	35.65	648578
2014-04-25	35.64	35.72	35.46	35.58	705502
2014-04-28	35.72	36.09	35.71	35.97	836428
2014-04-29	36.13	36.14	35.71	35.72	777004
2014-04-30	35.65	35.77	35.39	35.60	1744754
2014-05-01	35.67	35.69	35.27	35.61	710396
2014-05-02	35.54	35.99	35.48	35.80	899628
2014-05-05	35.63	35.79	35.46	35.66	634550
2014-05-06	35.58	35.67	35.30	35.31	646932
2014-05-07	35.40	35.96	35.27	35.93	742554
2014-05-08	35.91	35.93	35.38	35.50	1028476
2014-05-09	35.46	35.61	35.38	35.58	910978
2014-05-12	35.75	35.82	35.61	35.70	917716
2014-05-13	35.71	35.79	35.59	35.67	690684
2014-05-14	35.67	35.73	35.34	35.38	781114
2014-05-15	35.34	35.45	35.14	35.24	719612
2014-05-16	35.23	35.51	35.22	35.39	1327564
2014-05-19	35.32	35.46	35.23	35.38	831130
2014-05-20	35.31	35.39	35.03	35.12	929060
2014-05-21	35.20	35.38	35.00	35.35	953976
2014-05-22	35.32	35.40	35.16	35.36	608858
2014-05-23	35.39	35.44	35.30	35.37	477098
2014-05-27	35.54	35.93	35.44	35.87	858328
2014-05-28	35.90	35.92	35.64	35.64	687176
2014-05-29	35.65	36.09	35.63	36.06	557484
2014-05-30	36.07	36.22	35.99	36.16	826640
2014-06-02	36.02	36.20	35.89	35.97	614604
2014-06-03	35.86	36.24	35.86	36.21	989986
2014-06-04	36.24	36.57	36.12	36.55	1051588
2014-06-05	36.48	36.48	36.25	36.46	822566
2014-06-06	36.41	36.62	36.29	36.51	524402
2014-06-09	36.54	36.67	36.44	36.54	567074
2014-06-10	36.41	36.45	36.12	36.28	895616
2014-06-11	36.24	36.40	35.92	36.10	782978
2014-06-12	36.07	36.07	35.81	35.92	472136
2014-06-13	35.90	36.01	35.68	35.86	695380
2014-06-16	35.78	35.87	35.66	35.73	1130110
2014-06-17	35.88	35.92	35.65	35.82	938942
2014-06-18	35.73	36.33	35.69	36.31	871716
2014-06-19	36.37	36.50	36.06	36.25	854170
2014-06-20	36.24	36.35	36.18	36.25	1219660
2014-06-23	36.26	36.30	35.54	35.65	1295218
2014-06-24	35.60	35.71	35.43	35.65	1004264
2014-06-25	35.55	35.76	35.49	35.59	1127566
2014-06-26	35.18	35.27	34.21	35.14	1961292
2014-06-27	35.14	35.83	35.11	35.79	1755314
2014-06-30	35.75	35.90	35.49	35.80	1218032
2014-07-01	35.72	36.04	35.63	35.83	1069682
2014-07-02	35.64	35.64	35.27	35.46	1075618
2014-07-03	35.48	35.62	35.35	35.52	859954
2014-07-07	35.55	35.75	35.54	35.58	749524
2014-07-08	35.51	35.70	35.40	35.44	919462
2014-07-09	35.46	35.58	35.21	35.27	789658
2014-07-10	35.04	35.26	35.04	35.22	678886
2014-07-11	35.13	35.35	35.08	35.28	855032
2014-07-14	35.35	35.42	35.06	35.21	599700
2014-07-15	35.15	35.23	34.93	34.96	766872
2014-07-16	35.02	35.13	34.81	34.98	1216574
2014-07-17	34.93	34.94	34.63	34.68	844912
2014-07-18	34.75	35.17	34.68	35.15	1625210
2014-07-21	35.04	35.20	34.90	35.14	1710560
2014-07-22	35.13	35.17	34.89	35.02	1585212
2014-07-23	35.00	35.08	34.69	34.70	1703372
2014-07-24	34.81	34.83	34.63	34.69	804916
2014-07-25	34.59	34.75	34.51	34.61	510036
2014-07-28	34.58	34.64	34.30	34.38	975432
2014-07-29	34.44	34.59	34.05	34.05	998056
2014-07-30	34.07	34.19	33.57	33.69	1693532
2014-07-31	33.53	33.59	32.86	32.89	1661898
2014-08-01	32.46	33.28	32.46	33.19	1850840
2014-08-04	33.22	33.39	33.09	33.35	910672
2014-08-05	33.22	33.45	33.15	33.20	1348268
2014-08-06	33.17	33.77	33.17	33.71	1585030
2014-08-07	33.76	33.85	33.47	33.51	900868
2014-08-08	33.53	33.93	33.48	33.92	725880
2014-08-11	33.94	34.32	33.94	34.19	1030886
2014-08-12	34.16	34.35	34.12	34.19	826754
2014-08-13	34.27	34.27	34.05	34.16	981906
2014-08-14	34.23	34.40	34.16	34.38	463878
2014-08-15	34.48	34.68	34.11	34.29	738196
2014-08-18	34.42	34.65	34.33	34.54	779242
2014-08-19	34.53	34.77	34.42	34.69	563480
2014-08-20	34.59	34.77	34.54	34.69	571362
2014-08-21	34.73	35.13	34.72	34.91	741560
2014-08-22	34.91	35.05	34.52	34.54	868332
2014-08-25	34.72	34.82	34.59	34.72	711904
2014-08-26	34.77	34.99	34.74	34.87	525294
2014-08-27	34.83	34.93	34.72	34.79	1090200
2014-08-28	34.72	34.78	34.60	34.74	851032
2014-08-29	34.85	34.95	34.65	34.85	754760
2014-09-02	34.86	34.93	34.71	34.77	1401356
2014-09-03	34.92	34.97	34.70	34.73	582154
2014-09-04	34.72	34.87	34.49	34.58	569210
2014-09-05	34.55	34.77	34.39	34.77	461772
2014-09-08	34.65	34.79	34.50	34.57	614208
2014-09-09	34.63	34.63	34.26	34.33	780922
2014-09-10	34.29	34.52	34.15	34.48	555640
2014-09-11	34.36	34.47	34.27	34.47	463764
2014-09-12	34.38	34.41	34.01	34.13	524340
2014-09-15	34.24	34.30	34.07	34.19	617198
2014-09-16	34.19	34.49	34.19	34.36	906958
2014-09-17	34.26	34.31	33.83	33.99	1070584
2014-09-18	34.15	34.26	33.88	34.25	824478
2014-09-19	34.37	34.46	34.12	34.13	1332844
2014-09-22	34.03	34.07	33.54	33.60	1271468
2014-09-23	33.58	33.65	33.24	33.26	1928404
2014-09-24	33.28	33.57	33.28	33.52	1525708
2014-09-25	33.47	33.53	32.96	33.06	1183356
2014-09-26	33.09	33.25	32.90	33.20	835952
2014-09-29	33.04	33.43	33.02	33.39	1562826
2014-09-30	33.30	33.63	33.29	33.45	2141490
2014-10-01	33.62	33.62	32.58	32.81	3040988
2014-10-02	34.00	34.93	32.89	33.75	7044030
2014-10-03	33.99	34.31	33.77	34.26	1828938
2014-10-06	34.41	34.41	33.94	34.09	1328174
2014-10-07	34.04	34.25	33.68	33.68	1791678
2014-10-08	33.53	34.14	33.43	34.14	1367942
2014-10-09	34.13	34.39	33.82	33.86	1761126
2014-10-10	33.93	34.17	33.81	33.81	1319786
2014-10-13	33.76	34.01	33.57	33.58	1493052
2014-10-14	33.78	34.08	33.61	33.74	1083554
2014-10-15	33.52	33.67	32.93	33.23	2137614
2014-10-16	32.82	33.21	32.72	33.08	1204914
2014-10-17	33.23	33.67	33.11	33.55	2237168
2014-10-20	33.50	33.98	33.49	33.97	1003406
2014-10-21	34.01	34.12	33.80	34.05	1724094
2014-10-22	34.13	34.42	34.05	34.14	983706
2014-10-23	34.29	34.39	34.07	34.12	702352
2014-10-24	34.17	34.53	33.99	34.51	1174904
2014-10-27	34.40	34.78	34.40	34.58	901074
2014-10-28	34.70	34.89	34.61	34.89	690214
2014-10-29	34.87	34.95	34.31	34.66	1219290
2014-10-30	34.49	35.08	34.47	34.93	898834
2014-10-31	35.25	35.38	35.05	35.36	1187870
2014-11-03	35.33	35.66	35.28	35.57	1047118
2014-11-04	35.24	36.05	35.24	35.81	1617530
2014-11-05	36.10	36.38	36.03	36.30	1412700
2014-11-06	36.30	36.50	36.21	36.44	1510500
2014-11-07	36.32	36.43	36.14	36.38	1135738
2014-11-10	36.36	36.53	36.21	36.52	702616
2014-11-11	36.51	36.74	36.48	36.61	862624
2014-11-12	36.39	36.66	36.25	36.62	806424
2014-11-13	36.65	36.83	36.61	36.76	138026
2014-11-14	36.64	36.75	36.23	36.27	1070554
2014-11-17	36.27	36.46	36.11	36.26	1840932
2014-11-18	36.30	36.38	36.17	36.25	1788064
2014-11-19	36.26	36.42	36.14	36.40	1470574
2014-11-20	36.26	36.39	36.16	36.18	1053900
2014-11-21	36.39	36.45	36.08	36.25	1710920
2014-11-24	36.33	36.43	36.23	36.30	809306
2014-11-25	36.28	36.57	36.15	36.43	1833796
2014-11-26	36.56	36.58	36.37	36.42	1722534
2014-11-28	36.62	37.38	36.58	37.17	863412
2014-12-01	37.07	37.18	36.84	36.96	1125398
2014-12-02	36.96	37.10	36.85	36.95	855270
2014-12-03	36.90	36.90	36.50	36.67	965012
2014-12-04	36.70	36.84	36.39	36.52	758522
2014-12-05	36.55	36.77	36.41	36.67	766992
2014-12-08	36.74	36.89	36.44	36.63	871654
2014-12-09	36.43	36.71	36.27	36.62	989574
2014-12-10	36.64	36.76	36.19	36.25	919390
2014-12-11	36.32	36.84	36.32	36.64	1050078
2014-12-12	36.39	36.73	36.21	36.24	1002180
2014-12-15	36.25	36.53	35.78	35.93	1128726
2014-12-16	35.92	36.68	35.76	35.94	1329980
2014-12-17	36.04	36.51	35.89	36.49	1019082
2014-12-18	36.75	37.14	36.68	37.14	1338256
2014-12-19	37.34	38.28	37.10	38.15	4675584
2014-12-22	38.13	38.35	37.92	38.29	1279452
2014-12-23	38.45	38.54	38.26	38.39	647558
2014-12-24	38.40	38.41	38.20	38.32	342822
2014-12-26	38.31	38.51	38.22	38.28	490790
2014-12-29	38.03	38.10	37.80	37.97	582742
2014-12-30	37.94	38.19	37.81	37.93	763412
2014-12-31	37.95	38.01	37.14	37.15	1079828
2015-01-02	37.26	37.49	36.65	36.98	933596
2015-01-05	36.85	36.97	36.30	36.35	1354902
2015-01-06	36.49	36.61	36.03	36.19	2262706
2015-01-07	36.39	37.31	36.27	37.15	2192138
2015-01-08	37.29	37.82	37.24	37.76	805748
2015-01-09	37.79	37.86	37.30	37.32	761830
2015-01-12	36.98	37.42	36.73	36.83	850024
2015-01-13	37.03	37.27	36.57	36.93	1415692
2015-01-14	36.82	36.96	36.52	36.93	1391894
2015-01-15	37.13	37.30	36.87	36.96	1452350
2015-01-16	37.01	37.29	36.81	37.18	1493554
2015-01-20	37.28	37.85	37.15	37.84	1551336
2015-01-21	37.69	37.81	37.30	37.49	1867496
2015-01-22	37.71	37.77	37.27	37.59	1592980
2015-01-23	37.50	37.52	37.04	37.09	1409720
2015-01-26	37.03	37.33	36.85	37.16	1296194
2015-01-27	36.80	36.93	36.40	36.46	2955530
2015-01-28	35.42	37.17	35.37	35.93	3504898
2015-01-29	35.93	36.33	35.36	36.30	2141990
2015-01-30	36.02	36.11	35.59	35.70	2208060
2015-02-02	35.72	36.34	35.35	36.31	1736374
2015-02-03	36.49	36.72	36.38	36.71	1109418
2015-02-04	36.66	37.08	36.59	36.85	1374462
2015-02-05	36.90	37.00	36.71	36.96	934204
2015-02-06	36.95	37.38	36.77	37.17	1626792
2015-02-09	37.07	37.16	36.73	36.89	1024178
2015-02-10	36.96	37.34	36.85	37.16	582906
2015-02-11	37.18	37.34	36.70	36.99	838010
2015-02-12	36.86	37.17	36.80	37.16	921066
2015-02-13	36.98	37.38	36.87	37.32	912126
2015-02-17	37.31	37.47	36.99	37.29	1144606
2015-02-18	37.14	37.99	37.05	37.89	1146658
2015-02-19	37.82	37.87	37.55	37.65	744158
2015-02-20	37.61	37.95	37.33	37.92	1057998
2015-02-23	37.92	38.00	37.56	37.69	627638
2015-02-24	37.62	37.80	37.33	37.71	958916
2015-02-25	37.64	37.90	37.54	37.73	687616
2015-02-26	37.74	37.83	37.52	37.69	633676
2015-02-27	37.74	37.84	37.61	37.69	692560
2015-03-02	37.80	37.80	37.45	37.70	1030404
2015-03-03	37.57	37.72	37.37	37.63	582968
2015-03-04	37.49	37.59	37.11	37.42	786980
2015-03-05	37.58	37.58	37.06	37.37	853242
2015-03-06	37.13	37.20	36.60	36.73	903242
2015-03-09	36.75	37.00	36.66	36.92	547642
2015-03-10	36.75	36.92	36.25	36.26	965804
2015-03-11	36.26	36.26	35.89	36.09	947732
2015-03-12	35.73	36.49	35.68	36.47	1852988
2015-03-13	36.48	36.56	35.87	35.99	1249108
2015-03-16	36.06	36.35	35.99	36.31	1197952
2015-03-17	36.12	36.23	35.71	36.01	1334482
2015-03-18	35.99	36.46	35.51	36.25	2106320
2015-03-19	36.22	36.33	35.94	36.20	960498
2015-03-20	36.26	36.56	36.25	36.44	2125508
2015-03-23	36.49	36.82	36.44	36.60	2195094
2015-03-24	37.77	38.90	37.50	37.56	5559178
2015-03-25	37.93	38.74	37.78	38.00	3682458
2015-03-26	38.09	38.61	37.96	38.43	2373630
2015-03-27	38.50	38.70	38.34	38.67	1692688
2015-03-30	38.73	39.06	38.52	39.01	1838652
2015-03-31	38.92	39.12	38.56	38.56	1997284
2015-04-01	38.33	38.36	37.86	38.14	1932732
2015-04-02	38.18	38.67	38.18	38.43	1712532
2015-04-06	38.38	39.23	38.38	39.14	3056510
2015-04-07	39.11	39.35	38.93	38.94	1055798
2015-04-08	38.94	39.09	38.73	38.95	954806
2015-04-09	38.92	39.07	38.67	38.94	1246842
2015-04-10	38.97	39.17	38.80	38.88	855012
2015-04-13	38.91	39.10	38.74	38.77	1078062
2015-04-14	38.75	39.05	38.54	38.90	1270732
2015-04-15	39.01	39.35	38.73	38.78	1192736
2015-04-16	38.76	38.85	38.58	38.74	1375218
2015-04-17	38.50	38.65	38.01	38.24	1135460
2015-04-20	38.32	38.73	38.29	38.34	1107026
2015-04-21	38.34	38.49	38.08	38.11	927128
2015-04-22	38.24	38.48	38.05	38.45	1184268
2015-04-23	38.28	38.48	38.10	38.11	1015778
2015-04-24	38.19	38.21	37.88	37.92	747428
2015-04-27	37.98	38.01	37.67	37.87	1068642
2015-04-28	37.82	38.03	37.65	37.99	852286
2015-04-29	37.98	38.11	37.70	37.73	959922
2015-04-30	37.75	38.02	37.56	37.65	1762660
2015-05-01	37.80	38.19	37.77	38.08	797196
2015-05-04	38.00	38.38	37.96	38.27	736458
2015-05-05	38.16	38.37	37.79	37.91	921216
2015-05-06	38.03	38.14	37.60	37.89	871666
2015-05-07	37.85	38.39	37.73	38.30	1099002
2015-05-08	38.57	38.80	38.39	38.54	853040
2015-05-11	38.43	38.69	38.39	38.46	963386
2015-05-12	38.28	38.79	38.17	38.74	1377692
2015-05-13	38.77	38.98	38.55	38.60	890270
2015-05-14	38.84	39.50	38.82	39.48	1232462
2015-05-15	39.50	39.68	39.45	39.67	912854
2015-05-18	39.56	39.62	39.34	39.50	675440
2015-05-19	39.48	39.88	39.40	39.81	951070
2015-05-20	39.80	39.80	39.55	39.61	731074
2015-05-21	39.65	39.73	39.49	39.69	865464
2015-05-22	39.58	39.65	39.37	39.39	636368
2015-05-26	39.40	39.49	39.01	39.18	641544
2015-05-27	39.20	39.49	39.10	39.42	1086914
2015-05-28	39.45	39.51	39.19	39.44	608480
2015-05-29	39.45	39.45	39.23	39.25	892448
2015-06-01	39.35	39.45	39.01	39.16	648678
2015-06-02	39.08	39.11	38.76	39.01	756056
2015-06-03	39.11	39.17	38.76	39.00	896860
2015-06-04	39.00	39.02	38.57	38.61	906914
2015-06-05	38.57	38.73	38.08	38.36	1530264
2015-06-08	38.30	38.48	38.08	38.35	815680
2015-06-09	38.41	38.51	38.26	38.27	648450
2015-06-10	38.33	38.63	38.33	38.56	592654
2015-06-11	38.60	38.69	38.51	38.57	627140
2015-06-12	38.45	38.61	38.34	38.49	506804
2015-06-15	38.29	38.65	38.12	38.41	1077824
2015-06-16	38.50	39.12	38.46	39.10	779468
2015-06-17	39.14	39.29	38.94	39.14	616988
2015-06-18	39.26	39.77	39.13	39.56	969504
2015-06-19	39.50	39.79	39.49	39.62	984844
2015-06-22	39.75	40.32	39.72	40.11	909372
2015-06-23	40.13	40.22	40.01	40.13	1394416
2015-06-24	40.57	41.13	40.57	40.71	2760032
2015-06-25	41.20	41.20	40.67	40.78	1163776
2015-06-26	40.90	40.96	40.62	40.73	1334282
2015-06-29	40.48	40.59	40.07	40.08	1372336
2015-06-30	40.25	40.68	40.20	40.48	2364644
2015-07-01	39.12	39.83	38.93	39.79	4272244
2015-07-02	39.79	40.21	39.61	39.98	2490044
2015-07-06	39.86	40.06	39.50	39.70	1973926
2015-07-07	39.69	40.31	39.38	40.29	1540998
2015-07-08	40.09	40.27	39.76	39.82	1903690
2015-07-09	40.04	40.12	39.67	39.70	1974956
2015-07-10	39.72	40.23	39.72	40.00	1360458
2015-07-13	40.28	40.32	40.14	40.30	754128
2015-07-14	40.31	40.50	40.26	40.36	799430
2015-07-15	40.39	40.39	39.98	40.02	708626
2015-07-16	40.26	40.39	40.12	40.30	928724
2015-07-17	40.14	40.30	39.84	40.01	895676
2015-07-20	40.01	40.12	39.85	40.01	806830
2015-07-21	40.06	40.23	39.96	40.09	1562662
2015-07-22	40.08	40.34	40.00	40.23	1204022
2015-07-23	40.23	40.34	40.00	40.05	903990
2015-07-24	39.96	40.15	39.76	39.95	1204516
2015-07-27	39.85	40.01	39.74	39.91	1592578
2015-07-28	40.04	40.59	39.87	40.57	1579278
2015-07-29	40.53	40.74	40.48	40.70	1217958
2015-07-30	40.54	41.03	40.42	41.01	1240962
2015-07-31	41.14	41.14	40.87	41.01	2230278
2015-08-03	40.91	41.16	40.91	41.02	1695170
2015-08-04	40.94	41.47	40.88	41.31	1246324
2015-08-05	41.47	41.81	41.39	41.77	1013702
2015-08-06	41.85	41.85	41.49	41.72	938704
2015-08-07	41.55	41.81	41.51	41.79	1143106
2015-08-10	42.00	42.48	41.92	42.34	1650946
2015-08-11	42.05	42.39	41.91	42.31	1894150
2015-08-12	42.07	42.37	41.51	42.34	1895298
2015-08-13	42.34	42.50	42.18	42.26	1037992
2015-08-14	42.28	42.62	42.18	42.60	813216
2015-08-17	42.49	42.62	42.27	42.50	1085268
2015-08-18	42.50	42.65	42.30	42.38	1019326
2015-08-19	42.24	42.24	41.67	41.76	1554612
2015-08-20	41.58	41.69	40.97	41.00	1312982
2015-08-21	40.82	40.87	39.96	39.97	1670638
2015-08-24	38.40	39.49	37.84	38.66	2669672
2015-08-25	39.31	39.37	38.01	38.01	1900118
2015-08-26	38.57	39.13	38.06	39.05	1807018
2015-08-27	39.28	39.57	38.96	39.54	1523222
2015-08-28	39.54	39.97	39.40	39.96	2291686
2015-08-31	39.67	39.83	39.42	39.64	2083946
2015-09-01	39.27	39.49	38.64	38.81	1985094
2015-09-02	39.16	39.59	39.02	39.59	1492710
2015-09-03	39.71	40.34	39.60	40.04	1537782
2015-09-04	39.61	39.68	39.11	39.39	1326748
2015-09-08	39.90	40.45	39.56	40.45	1744536
2015-09-09	40.69	40.88	39.84	39.94	1886882
2015-09-10	39.96	40.39	39.86	40.03	1101002
2015-09-11	39.97	40.45	39.76	40.43	1197654
2015-09-14	40.45	40.73	40.17	40.55	1635454
2015-09-15	40.60	40.99	40.22	40.91	1196224
2015-09-16	41.02	41.66	40.76	41.60	2004626
2015-09-17	41.53	42.09	41.42	41.61	1749618
2015-09-18	41.23	41.67	41.06	41.32	6071616
2015-09-21	41.37	41.75	41.16	41.59	1741660
2015-09-22	41.15	41.49	40.87	41.24	1683838
2015-09-23	41.25	41.36	41.07	41.28	1331488
2015-09-24	41.13	41.63	40.88	41.58	1313678
2015-09-25	41.74	42.22	41.53	41.72	1399088
2015-09-28	41.61	41.81	40.73	40.75	1529366
2015-09-29	40.87	40.97	40.21	40.60	2150956
2015-09-30	40.92	41.18	39.82	41.09	2590134
2015-10-01	39.99	40.47	38.83	39.34	4872056
2015-10-02	38.86	39.81	38.86	39.81	2505630
2015-10-05	39.98	40.92	39.98	40.84	2512994
2015-10-06	40.79	40.90	40.38	40.72	2110052
2015-10-07	40.83	41.15	40.66	40.91	1596700
2015-10-08	40.70	41.64	40.66	41.38	1415838
2015-10-09	41.40	41.80	41.40	41.51	1317892
2015-10-12	41.52	41.88	41.43	41.68	996036
2015-10-13	41.57	41.73	41.21	41.28	1179302
2015-10-14	41.30	41.43	40.81	40.88	1074876
2015-10-15	41.17	41.27	40.75	40.91	1433128
2015-10-16	41.05	41.55	41.00	41.34	1341358
2015-10-19	41.25	41.48	41.14	41.31	1312098
2015-10-20	41.21	41.47	41.03	41.18	1256482
2015-10-21	41.27	41.69	41.13	41.47	1497878
2015-10-22	41.68	42.93	41.42	42.78	1659466
2015-10-23	42.90	43.00	42.38	42.59	735350
2015-10-26	42.66	42.72	42.46	42.61	1248838
2015-10-27	42.37	42.56	42.12	42.19	975358
2015-10-28	42.24	42.39	41.70	42.15	1250484
2015-10-29	42.03	42.39	41.85	42.32	1036346
2015-10-30	42.26	42.60	41.99	41.99	1789994
2015-11-02	42.18	42.34	41.45	42.28	1535920
2015-11-03	42.13	42.51	41.80	42.49	1360608
2015-11-04	42.53	42.67	42.33	42.53	1062500
2015-11-05	42.60	43.11	42.53	42.93	1342896
2015-11-06	42.73	42.79	41.65	42.07	1479264
2015-11-09	42.01	42.02	41.47	41.78	996160
2015-11-10	41.73	42.02	41.52	41.90	857246
2015-11-11	42.05	42.38	41.81	42.12	688294
2015-11-12	41.95	42.16	41.14	41.18	1121072
2015-11-13	41.12	41.43	40.81	40.89	948846
2015-11-16	40.89	41.67	40.69	41.65	633804
2015-11-17	41.69	41.83	41.18	41.36	1013734
2015-11-18	41.53	42.43	41.36	42.35	1076282
2015-11-19	42.47	42.79	42.08	42.36	972058
2015-11-20	42.55	42.80	42.03	42.09	847828
2015-11-23	42.19	42.77	42.17	42.57	692400
2015-11-24	42.41	42.82	42.39	42.64	1368916
2015-11-25	42.62	43.00	42.45	42.86	727506
2015-11-27	42.89	43.03	42.61	43.02	498720
2015-11-30	43.24	43.25	42.87	42.96	3542650
2015-12-01	42.83	43.58	42.83	43.36	2111414
2015-12-02	43.15	43.45	42.70	42.76	1296116
2015-12-03	42.74	43.08	41.98	42.27	1289938
2015-12-04	42.42	43.26	42.41	43.23	885710
2015-12-07	43.22	43.73	43.12	43.70	1432672
2015-12-08	43.48	43.48	43.15	43.27	1295434
2015-12-09	43.11	43.69	42.86	43.09	984726
2015-12-10	43.03	43.07	42.56	42.59	1304830
2015-12-11	42.27	42.43	41.75	41.93	1449160
2015-12-14	42.02	42.33	41.79	42.30	1544364
2015-12-15	42.54	42.80	42.04	42.37	1430868
2015-12-16	42.56	43.29	42.47	43.21	1402346
2015-12-17	43.17	43.17	42.40	42.40	2455900
2015-12-18	42.21	42.32	41.84	41.84	1891556
2015-12-21	42.04	42.36	41.97	42.32	689324
2015-12-22	42.55	42.86	42.03	42.77	947974
2015-12-23	42.96	43.50	42.90	43.43	839648
2015-12-24	43.36	43.51	43.14	43.35	458524
2015-12-28	43.16	43.61	43.11	43.60	1028066
2015-12-29	43.54	43.73	43.33	43.63	715644
2015-12-30	43.63	43.64	43.22	43.30	693920
2015-12-31	43.09	43.14	42.73	42.78	705710
2016-01-04	42.23	42.46	41.78	42.14	1386310
2016-01-05	42.20	42.63	42.00	42.21	1488448
2016-01-06	41.97	42.35	41.82	42.14	2561264
2016-01-07	41.90	42.16	41.56	41.85	1583878
2016-01-08	41.99	42.19	41.73	41.82	2029416
2016-01-11	41.93	42.22	41.48	42.05	1675972
2016-01-12	42.31	42.85	42.20	42.76	1270326
2016-01-13	42.87	43.10	42.37	42.44	1622144
2016-01-14	42.48	42.82	42.14	42.52	1638412
2016-01-15	42.00	42.07	41.32	41.86	1448216
2016-01-19	41.25	41.40	40.40	40.64	3332266
2016-01-20	40.17	40.43	39.23	40.15	2706682
2016-01-21	40.15	40.35	39.28	39.89	2503934
2016-01-22	40.23	40.90	40.08	40.85	2261500
2016-01-25	40.83	40.93	40.28	40.47	1725366
2016-01-26	40.53	41.46	40.53	41.39	1561848
2016-01-27	41.39	41.50	40.94	41.10	2159414
2016-01-28	41.38	43.20	41.23	42.71	3452554
2016-01-29	43.09	44.41	43.06	43.99	4335096
2016-02-01	43.92	44.37	43.65	44.09	2083176
2016-02-02	44.06	44.34	43.66	43.85	1978640
2016-02-03	43.81	44.20	42.98	43.49	1662044
2016-02-04	43.45	43.70	42.64	42.92	1671774
2016-02-05	42.96	43.34	42.60	42.95	1575744
2016-02-08	42.77	44.00	42.55	43.94	1955498
2016-02-09	43.58	44.42	43.38	44.12	2554486
2016-02-10	44.40	45.63	44.27	45.25	2139670
2016-02-11	44.74	45.42	44.39	45.17	2118582
2016-02-12	45.57	45.66	44.56	44.84	2388326
2016-02-16	45.13	45.21	44.66	45.19	1542308
2016-02-17	45.43	45.77	44.89	45.63	2361872
2016-02-18	45.33	45.52	44.68	45.47	1475866
2016-02-19	45.41	46.05	45.07	46.01	1855578
2016-02-22	46.12	46.25	45.67	45.77	1681214
2016-02-23	45.73	46.51	45.73	46.44	2564286
2016-02-24	46.24	46.51	45.50	46.45	1596424
2016-02-25	46.47	47.09	46.44	47.05	1042994
2016-02-26	47.05	47.22	46.48	46.77	1149708
2016-02-29	46.69	47.18	46.51	46.63	1446180
2016-03-01	47.00	47.06	46.57	46.69	1683244
2016-03-02	46.61	46.80	46.07	46.76	1225086
2016-03-03	46.60	46.89	46.28	46.88	1034226
2016-03-04	46.90	46.99	46.59	46.97	1385850
2016-03-07	46.74	46.94	46.44	46.64	1242088
2016-03-08	46.46	46.92	46.22	46.80	1173454
2016-03-09	46.97	47.23	46.73	46.94	925454
2016-03-10	47.18	47.21	46.18	46.83	968874
2016-03-11	47.19	47.42	46.74	47.12	1199182
2016-03-14	47.00	47.28	46.58	47.16	832090
2016-03-15	46.91	47.05	46.59	46.89	1544216
2016-03-16	46.80	47.46	46.57	47.38	899430
2016-03-17	47.42	48.10	47.28	47.87	1658078
2016-03-18	47.87	48.10	47.20	47.22	3061666
2016-03-21	47.09	47.27	46.88	47.07	1464458
2016-03-22	47.03	47.28	46.55	47.01	1457690
2016-03-23	47.16	48.05	47.01	47.92	1951022
2016-03-24	47.76	48.23	47.57	48.17	2061110
2016-03-28	48.24	48.91	48.03	48.68	2381218
2016-03-29	49.45	50.26	48.88	49.80	4493106
2016-03-30	49.77	50.11	49.43	49.88	2239464
2016-03-31	49.85	49.97	49.56	49.74	2582138
2016-04-01	49.63	50.40	49.51	50.27	2378232
2016-04-04	50.25	50.46	49.77	50.36	1549618
2016-04-05	50.13	50.33	49.40	49.55	2835126
2016-04-06	49.42	49.81	48.98	49.59	1798240
2016-04-07	49.54	49.96	49.31	49.71	1786244
2016-04-08	49.86	50.03	49.58	50.02	1260726
2016-04-11	50.21	50.33	49.23	49.27	1533030
2016-04-12	49.27	49.48	48.89	49.45	1299864
2016-04-13	49.30	49.39	48.30	48.36	2584220
2016-04-14	48.38	48.49	47.41	47.42	3258510
2016-04-15	47.46	47.71	47.23	47.53	2221892
2016-04-18	47.53	47.61	47.17	47.54	2460188
2016-04-19	47.69	47.92	47.39	47.50	1341070
2016-04-20	47.57	48.00	46.56	46.87	1609750
2016-04-21	46.74	46.75	45.60	45.70	2827584
2016-04-22	45.73	46.08	45.42	45.88	2025398
2016-04-25	45.84	46.80	45.83	46.65	1778646
2016-04-26	46.82	47.04	46.42	46.53	1175976
2016-04-27	46.63	46.86	46.01	46.50	1438020
2016-04-28	46.30	46.84	46.20	46.69	1284140
2016-04-29	46.55	46.94	46.41	46.89	1586900
2016-05-02	47.00	47.40	46.90	47.16	874284
2016-05-03	47.03	47.33	46.64	46.80	905932
2016-05-04	46.75	47.49	46.66	47.36	1345426
2016-05-05	47.33	47.86	47.32	47.40	924576
2016-05-06	47.41	47.83	47.13	47.75	804594
2016-05-09	47.82	48.55	47.81	48.50	1509896
2016-05-10	48.67	48.99	48.26	48.99	1181884
2016-05-11	48.97	49.18	48.56	48.76	927752
2016-05-12	48.76	49.45	48.76	49.43	1042476
2016-05-13	49.39	49.75	48.93	49.17	1304984
2016-05-16	49.19	49.44	48.80	49.40	856742
2016-05-17	49.15	49.31	47.90	48.19	1751606
2016-05-18	47.99	48.15	47.12	47.63	1690796
2016-05-19	47.50	48.08	47.34	48.04	1068330
2016-05-20	48.11	48.39	47.45	47.78	1514856
2016-05-23	47.81	48.19	47.76	47.86	1032802
2016-05-24	47.97	48.36	47.79	48.36	1263394
2016-05-25	48.32	48.48	47.96	48.36	1344136
2016-05-26	48.41	48.93	48.25	48.76	954814
2016-05-27	48.76	48.99	48.68	48.89	701818
2016-05-31	49.00	49.00	48.30	48.54	1390184
2016-06-01	48.56	48.90	48.34	48.63	1159356
2016-06-02	48.55	48.75	48.33	48.59	1064296
2016-06-03	48.54	49.29	48.51	49.24	1365502
2016-06-06	49.20	49.22	48.56	48.76	1088080
2016-06-07	48.88	49.18	48.71	48.94	1105190
2016-06-08	49.11	49.46	48.90	49.40	1003240
2016-06-09	49.39	50.11	49.12	50.05	662144
2016-06-10	49.81	50.08	49.68	49.91	837126
2016-06-13	49.93	50.14	49.44	49.48	863530
2016-06-14	49.42	49.77	49.04	49.69	1023718
2016-06-15	49.64	50.01	49.43	49.85	1850530
2016-06-16	49.81	50.45	49.71	50.24	1769174
2016-06-17	50.14	50.20	49.54	50.03	1159750
2016-06-20	50.25	50.66	50.07	50.09	978288
2016-06-21	50.28	50.71	50.08	50.42	915152
2016-06-22	50.33	50.51	50.05	50.09	1054148
2016-06-23	50.76	51.20	50.44	51.20	1989474
2016-06-24	50.00	51.24	50.00	50.79	2583058
2016-06-27	50.66	50.98	50.35	50.83	1946818
2016-06-28	51.08	51.12	50.49	51.01	1718302
2016-06-29	51.36	51.71	50.88	51.36	2298688
2016-06-30	50.69	53.58	50.50	53.34	4748864
2016-07-01	53.49	53.55	52.87	52.94	2441586
2016-07-05	53.04	53.92	52.84	53.54	2037560
2016-07-06	53.24	53.67	53.09	53.12	2526060
2016-07-07	53.35	53.70	52.75	52.96	1903918
2016-07-08	53.10	53.52	52.58	53.48	1736682
2016-07-11	53.43	53.49	52.92	52.97	1209158
2016-07-12	52.89	53.02	52.32	52.38	1572516
2016-07-13	52.48	52.88	52.31	52.63	1299328
2016-07-14	52.38	52.82	52.34	52.43	1301120
2016-07-15	52.56	52.66	52.35	52.51	1376162
2016-07-18	52.57	52.79	52.28	52.45	592680
2016-07-19	52.37	52.51	52.22	52.51	1003746
2016-07-20	52.67	52.67	52.00	52.02	1012574
2016-07-21	52.02	52.02	51.72	51.91	1166950
2016-07-22	51.93	52.28	51.83	52.13	1012372
2016-07-25	52.14	52.35	51.87	52.18	991440
2016-07-26	52.26	52.41	51.71	51.74	868744
2016-07-27	51.75	51.75	50.65	50.79	1286668
2016-07-28	50.86	51.06	50.51	50.98	750058
2016-07-29	51.01	51.30	50.82	51.13	1392898
2016-08-01	51.08	51.16	50.67	51.09	1047056
2016-08-02	51.05	51.15	50.61	50.71	796670
2016-08-03	50.75	50.79	50.01	50.13	954804
2016-08-04	50.24	50.45	50.11	50.32	727548
2016-08-05	50.42	50.63	50.01	50.16	853758
2016-08-08	50.29	50.45	50.09	50.36	1095804
2016-08-09	50.31	50.51	50.00	50.45	812924
2016-08-10	50.44	50.78	50.39	50.76	766950
2016-08-11	50.90	50.95	50.59	50.80	993550
2016-08-12	50.82	51.00	50.76	50.89	802580
2016-08-15	50.83	50.83	50.40	50.60	792010
2016-08-16	50.65	50.75	50.16	50.18	727196
2016-08-17	50.28	50.57	50.09	50.56	877714
2016-08-18	50.63	50.85	50.53	50.73	826594
2016-08-19	50.67	50.94	50.45	50.93	1026602
2016-08-22	50.95	51.31	50.83	51.27	1251590
2016-08-23	51.40	51.46	50.93	51.21	1133836
2016-08-24	51.11	51.28	50.60	50.82	790878
2016-08-25	50.81	51.24	50.66	50.82	773568
2016-08-26	50.69	51.21	50.56	50.65	717790
2016-08-29	50.79	51.12	50.69	51.10	706770
2016-08-30	50.96	51.09	50.56	50.69	628806
2016-08-31	50.70	51.03	50.56	50.98	1266488
2016-09-01	50.93	50.93	50.25	50.58	695904
2016-09-02	50.67	51.02	50.64	50.93	859170
2016-09-06	50.93	51.11	50.64	50.99	691396
2016-09-07	50.87	50.87	50.02	50.30	899530
2016-09-08	50.09	50.22	49.68	49.80	1077386
2016-09-09	49.46	49.46	48.08	48.09	1425596
2016-09-12	48.09	49.09	48.06	49.02	1091372
2016-09-13	48.73	49.23	48.63	48.68	1635348
2016-09-14	48.82	48.89	48.31	48.45	949980
2016-09-15	48.36	49.07	48.20	49.03	1234790
2016-09-16	47.85	48.27	47.55	47.93	2696490
2016-09-19	47.88	48.34	47.75	48.19	1224944
2016-09-20	48.37	48.52	48.10	48.12	918348
2016-09-21	48.18	48.30	47.76	48.24	1826082
2016-09-22	48.59	48.78	48.35	48.60	1092758
2016-09-23	48.57	48.65	48.26	48.36	976528
2016-09-26	48.24	48.42	48.05	48.33	957356
2016-09-27	48.56	48.87	48.31	48.78	1417992
2016-09-28	48.71	48.94	48.61	48.89	1063934
2016-09-29	48.77	49.16	48.56	48.70	1602916
2016-09-30	50.02	50.42	49.35	49.96	4431452
2016-10-03	49.08	49.95	48.47	48.47	2782148
2016-10-04	48.99	48.99	48.09	48.24	2072910
2016-10-05	48.22	48.32	47.80	47.70	3781644
2016-10-06	47.49	47.66	47.14	47.62	1702576
2016-10-07	47.71	47.97	47.37	47.78	2200226
2016-10-10	47.88	48.40	47.55	47.66	1368832
2016-10-11	47.48	47.73	46.95	47.08	1196942
2016-10-12	47.01	47.34	47.01	47.21	958228
2016-10-13	47.06	47.46	46.99	47.31	1136218
2016-10-14	47.36	47.56	47.21	47.22	785078
2016-10-17	47.22	47.33	47.04	47.17	729178
2016-10-18	47.46	47.63	47.32	47.43	1186420
2016-10-19	47.50	47.67	46.98	47.11	1128024
2016-10-20	47.19	47.19	46.72	46.83	1776068
2016-10-21	46.80	46.89	46.43	46.77	1006990
2016-10-24	46.89	47.20	46.70	46.94	1149436
2016-10-25	48.71	48.71	47.77	47.96	2426342
2016-10-26	47.91	47.94	47.62	47.72	998146
2016-10-27	47.69	47.85	47.18	47.27	1023684
2016-10-28	47.28	47.92	47.27	47.70	1041674
2016-10-31	47.80	48.02	47.60	47.94	1729404
2016-11-01	47.95	48.22	47.30	47.41	1351394
2016-11-02	47.39	47.62	47.26	47.40	931396
2016-11-03	47.42	47.50	47.28	47.43	1124434
2016-11-04	47.38	47.51	46.67	46.68	1042760
2016-11-07	47.05	47.14	46.46	47.12	1520506
2016-11-08	47.12	48.07	47.12	47.89	1485418
2016-11-09	46.76	47.43	45.77	47.28	1580026
2016-11-10	47.10	47.21	45.73	45.79	1777414
2016-11-11	45.78	46.08	45.33	45.76	1204650
2016-11-14	45.70	46.22	45.39	45.96	1128216
2016-11-15	46.19	46.49	45.90	46.03	1231256
2016-11-16	45.92	46.22	45.81	45.94	960348
2016-11-17	45.99	45.99	45.41	45.70	1435342
2016-11-18	45.65	45.94	45.52	45.60	1159276
2016-11-21	45.56	46.13	45.55	45.94	1100292
2016-11-22	46.21	46.50	46.03	46.42	1675586
2016-11-23	46.10	46.43	45.48	45.54	978410
2016-11-25	45.64	46.15	45.64	46.15	656908
2016-11-28	46.09	46.46	46.00	46.19	1125886
2016-11-29	46.21	46.66	46.09	46.57	1102864
2016-11-30	46.38	46.51	45.58	45.60	1868954
2016-12-01	45.43	45.63	44.32	44.39	2767330
2016-12-02	44.54	44.85	44.40	44.53	1423342
2016-12-05	44.53	45.06	44.52	44.80	1835848
2016-12-06	45.44	45.68	44.63	45.19	1684424
2016-12-07	45.31	46.00	45.14	45.96	1547548
2016-12-08	45.98	46.07	45.56	45.71	1102608
2016-12-09	45.65	46.25	45.65	46.22	1779278
2016-12-12	46.17	46.77	46.16	46.69	953126
2016-12-13	46.81	47.10	46.71	46.85	980008
2016-12-14	46.94	47.10	45.96	46.05	1336062
2016-12-15	46.09	46.62	45.92	46.18	1521536
2016-12-16	46.30	46.78	46.09	46.22	2304264
2016-12-19	46.25	46.64	45.93	46.32	990152
2016-12-20	46.22	46.49	45.77	46.39	941820
2016-12-21	46.43	46.91	46.43	46.61	834808
2016-12-22	46.63	46.90	46.35	46.43	1423098
2016-12-23	46.43	46.70	46.26	46.53	686776
2016-12-27	46.59	46.82	46.44	46.29	705090
2016-12-28	46.34	46.81	46.27	46.40	1028748
2016-12-29	46.46	46.90	46.46	46.84	1158808
2016-12-30	46.77	46.86	46.53	46.67	1144420
2017-01-03	46.88	46.90	46.52	46.80	1027752
2017-01-04	46.93	46.98	46.63	46.66	1335726
2017-01-05	46.62	46.66	45.72	45.75	2789800
2017-01-06	45.78	45.94	45.52	45.70	2560436
2017-01-09	45.71	45.82	44.98	45.07	1672188
2017-01-10	44.92	45.09	44.88	44.90	1868742
2017-01-11	44.91	45.29	44.83	45.12	1001624
2017-01-12	45.01	45.39	44.92	45.35	1415902
2017-01-13	45.27	45.85	45.27	45.69	2049202
2017-01-17	45.67	46.34	45.51	46.34	1474174
2017-01-18	46.41	46.56	46.33	46.53	930590
2017-01-19	46.47	46.56	46.38	46.51	1559852
2017-01-20	46.72	46.90	46.42	46.66	1173068
2017-01-23	46.65	46.66	46.40	46.59	923252
2017-01-24	46.61	47.25	46.61	47.03	2446186
2017-01-25	46.92	48.11	46.84	47.90	2777752
2017-01-26	47.88	48.07	47.68	47.80	1909780
2017-01-27	48.03	48.06	47.61	47.94	1793932
2017-01-30	47.92	47.98	47.42	47.74	1645906
2017-01-31	47.77	47.90	47.49	47.78	2460566
2017-02-01	47.64	47.83	47.13	47.28	1805698
2017-02-02	47.39	47.79	47.30	47.54	1532974
2017-02-03	47.86	48.23	47.64	47.93	1168610
2017-02-06	47.89	47.89	47.25	47.26	1494116
2017-02-07	47.31	47.91	47.31	47.78	1478138
2017-02-08	47.73	48.40	47.73	48.25	1884756
2017-02-09	48.07	48.78	48.07	48.53	1382934
2017-02-10	48.49	48.93	48.21	48.63	1277888
2017-02-13	48.63	48.76	48.38	48.64	1440052
2017-02-14	48.54	48.64	48.13	48.43	1121550
2017-02-15	48.34	48.54	47.54	48.52	1830976
2017-02-16	48.37	48.75	47.94	48.22	1777386
2017-02-17	47.94	48.89	47.84	48.80	2576240
2017-02-21	48.92	49.37	48.77	49.26	2110340
2017-02-22	49.07	49.19	48.87	49.01	1339608
2017-02-23	49.09	49.71	48.94	49.46	2630416
2017-02-24	49.45	49.73	49.23	49.67	1542402
2017-02-27	49.62	49.83	48.68	48.75	1769720
2017-02-28	48.80	49.42	48.80	49.21	1618228
2017-03-01	49.17	49.67	48.76	49.53	1380890
2017-03-02	49.48	49.84	49.33	49.68	1130302
2017-03-03	49.66	49.73	49.42	49.72	1033716
2017-03-06	49.51	49.73	49.35	49.62	1031290
2017-03-07	49.62	49.84	49.47	49.50	1094014
2017-03-08	49.36	49.66	49.28	49.48	1191240
2017-03-09	49.59	50.06	49.54	50.00	1316296
2017-03-10	50.24	50.40	49.96	50.16	1186178
2017-03-13	50.03	50.20	49.94	50.19	1240478
2017-03-14	50.08	50.39	50.07	50.33	988158
2017-03-15	50.40	51.04	50.31	50.94	1484020
2017-03-16	50.96	51.04	50.62	50.74	1135252
2017-03-17	50.85	51.14	50.65	51.00	1728282
2017-03-20	50.99	51.11	50.82	51.01	1132494
2017-03-21	50.92	51.21	50.76	50.84	1418618
2017-03-22	50.82	51.02	50.39	50.68	1186176
2017-03-23	50.64	50.95	50.54	50.61	1008622
2017-03-24	50.72	50.85	50.46	50.51	1054268
2017-03-27	50.30	50.76	50.25	50.68	1742350
2017-03-28	50.00	50.46	49.12	49.22	3054984
2017-03-29	49.01	49.34	48.83	49.03	2915130
2017-03-30	48.88	48.99	48.55	48.77	1728250
2017-03-31	48.69	48.96	48.63	48.78	1729448
2017-04-03	49.10	49.46	48.81	49.08	1965926
2017-04-04	49.14	49.24	48.67	49.21	1719902
2017-04-05	49.61	50.44	49.53	50.09	2793122
2017-04-06	50.26	50.26	49.86	50.04	1770974
2017-04-07	50.14	50.14	49.78	49.80	1777250
2017-04-10	49.83	50.06	49.65	49.89	1226324
2017-04-11	49.72	49.97	49.49	49.84	1765354
2017-04-12	49.85	50.28	49.67	49.92	2549032
2017-04-13	49.87	50.09	49.56	49.60	932754
2017-04-17	49.71	50.07	49.53	50.06	1380698
2017-04-18	50.08	50.68	50.08	50.35	1243954
2017-04-19	50.34	50.49	50.07	50.26	979316
2017-04-20	50.26	50.40	50.14	50.22	1058778
2017-04-21	50.18	50.29	50.13	50.20	945012
2017-04-24	50.39	50.56	50.19	50.54	1589986
2017-04-25	50.55	50.60	50.09	50.34	1136454
2017-04-26	50.37	50.45	49.86	49.86	1208756
2017-04-27	49.96	50.23	49.81	50.01	661540
2017-04-28	50.00	50.02	49.76	49.95	1320920
2017-05-01	50.02	50.12	49.60	49.60	611574
2017-05-02	49.62	49.82	49.45	49.68	1029654
2017-05-03	49.73	49.88	49.53	49.69	820444
2017-05-04	49.78	51.02	49.78	50.17	1466916
2017-05-05	50.25	50.53	49.91	50.08	987876
2017-05-08	50.06	50.39	49.90	50.21	854032
2017-05-09	50.20	50.27	49.79	49.86	742564
2017-05-10	49.86	50.00	49.77	49.99	804346
2017-05-11	49.80	50.05	49.70	50.02	825842
2017-05-12	49.96	50.03	49.66	49.70	765900
2017-05-15	49.69	50.21	49.66	50.16	1291082
2017-05-16	50.21	50.24	49.73	49.75	825436
2017-05-17	49.76	50.45	49.61	50.18	1189222
2017-05-18	50.21	50.24	49.81	50.06	1056574
2017-05-19	50.06	50.55	49.84	50.50	1025200
2017-05-22	50.50	51.20	50.32	51.14	747830
2017-05-23	51.19	51.60	51.00	51.27	854102
2017-05-24	51.37	51.77	51.22	51.76	695890
2017-05-25	51.80	52.24	51.66	52.09	761440
2017-05-26	52.14	52.41	52.00	52.24	669590
2017-05-30	52.17	52.17	51.65	51.86	612156
2017-05-31	51.94	52.27	51.90	52.08	938682
2017-06-01	52.27	52.74	52.03	52.74	1021058
2017-06-02	52.79	52.93	52.27	52.71	925984
2017-06-05	52.64	52.78	52.34	52.70	656236
2017-06-06	52.70	52.87	52.51	52.64	670650
2017-06-07	52.78	53.12	52.59	52.96	883670
2017-06-08	52.99	52.99	52.07	52.26	875920
2017-06-09	52.11	52.36	52.01	52.20	773620
2017-06-12	52.15	52.45	51.87	52.27	760938
2017-06-13	52.25	52.66	51.81	52.49	632806
2017-06-14	52.62	53.25	52.45	52.71	869424
2017-06-15	52.65	52.91	52.39	52.77	925210
2017-06-16	52.41	52.44	50.42	50.92	2611562
2017-06-19	51.11	51.25	50.39	51.08	1184854
2017-06-20	51.08	51.13	50.49	50.55	1154394
2017-06-21	50.77	50.91	49.96	50.01	1242266
2017-06-22	50.01	50.10	49.65	49.86	1280150
2017-06-23	50.00	50.33	49.87	50.12	1215388
2017-06-26	50.33	50.55	50.14	50.21	997720
2017-06-27	49.73	50.14	49.26	49.27	1281136
2017-06-28	49.55	49.89	49.08	49.48	2154480
2017-06-29	49.04	49.22	47.55	47.68	3630432
2017-06-30	48.13	49.12	47.95	48.76	2569816
2017-07-03	48.94	49.00	48.56	48.65	1051510
2017-07-05	48.72	49.13	48.38	48.14	2002372
2017-07-06	47.97	48.13	47.77	47.87	1417330
2017-07-07	48.02	48.38	47.85	47.88	1244054
2017-07-10	48.06	48.06	47.48	47.49	1011672
2017-07-11	47.45	48.19	47.27	48.13	2514402
2017-07-12	48.45	48.83	48.35	48.60	2648422
2017-07-13	48.69	48.69	48.21	48.47	2043502
2017-07-14	48.62	48.94	48.59	48.84	1474682
2017-07-17	48.81	48.81	48.52	48.64	1266898
2017-07-18	48.69	48.79	48.51	48.57	1830996
2017-07-19	45.25	46.41	45.13	46.04	9790040
2017-07-20	46.15	46.67	46.11	46.24	3731806
2017-07-21	46.21	46.84	46.21	46.84	3504546
2017-07-24	46.83	47.23	46.67	46.98	2155714
2017-07-25	47.10	47.43	46.92	47.41	2093644
2017-07-26	47.41	47.77	47.18	47.35	2232448
2017-07-27	47.46	47.63	47.07	47.63	1495428
2017-07-28	48.28	48.30	47.26	47.76	2025840
2017-07-31	47.78	47.95	47.53	47.65	2098126
2017-08-01	47.65	47.92	47.28	47.63	1240412
2017-08-02	47.59	47.98	47.16	47.82	1915116
2017-08-03	47.83	48.09	47.52	47.59	1136306
2017-08-04	47.68	47.68	47.09	47.26	941654
2017-08-07	47.28	47.63	47.26	47.53	857974
2017-08-08	46.98	47.44	46.47	46.51	3259278
2017-08-09	46.78	48.72	46.78	47.88	11453038
2017-08-10	47.69	48.07	47.39	47.60	2850608
2017-08-11	47.77	48.86	47.62	48.52	3925172
2017-08-14	48.72	49.86	48.67	49.02	2302128
2017-08-15	49.07	49.12	48.21	48.38	2574216
2017-08-16	48.38	49.23	48.34	48.99	2051534
2017-08-17	48.81	49.13	48.28	48.32	1763954
2017-08-18	48.26	48.40	47.85	48.05	1377008
2017-08-21	48.19	48.25	47.85	48.12	1913810
2017-08-22	48.20	48.75	48.06	48.65	1600012
2017-08-23	48.55	48.70	48.38	48.53	874386
2017-08-24	48.48	48.64	47.39	47.39	2054322
2017-08-25	47.55	47.63	47.22	47.46	1624214
2017-08-28	47.61	47.61	47.25	47.33	1463612
2017-08-29	47.32	47.78	47.25	47.68	1368704
2017-08-30	47.60	47.94	47.46	47.79	1146016
2017-08-31	47.56	47.81	47.40	47.57	1612262
2017-09-01	47.81	48.14	47.60	48.07	1560370
2017-09-05	48.00	48.44	47.79	48.14	1474292
2017-09-06	48.29	48.78	48.05	48.77	1611918
2017-09-07	48.86	49.10	47.93	48.32	2199714
2017-09-08	48.17	48.84	48.03	48.80	2059950
2017-09-11	48.94	49.31	48.82	49.02	1928726
2017-09-12	48.97	49.38	48.57	49.34	2303950
2017-09-13	49.30	49.63	49.11	49.18	1265620
2017-09-14	49.11	49.38	48.85	49.24	1815414
2017-09-15	49.23	49.69	49.20	49.47	4597652
2017-09-18	49.74	49.77	49.27	49.47	1741150
2017-09-19	49.50	49.50	49.00	49.33	1599970
2017-09-20	49.08	49.21	48.66	48.86	1807046
2017-09-21	48.85	49.09	48.34	48.43	1397648
2017-09-22	48.56	48.77	48.01	48.03	1382136
2017-09-25	48.05	48.39	47.80	48.39	2214020
2017-09-26	48.47	48.83	48.28	48.64	2123228
2017-09-27	48.68	48.68	47.74	48.23	2743302
2017-09-28	49.54	51.33	49.54	50.83	5198012
2017-09-29	51.13	51.79	51.03	51.32	6363276
2017-10-02	51.32	51.38	49.73	49.89	3230692
2017-10-03	49.87	49.89	48.89	49.04	3540224
2017-10-04	49.26	50.07	48.96	49.89	4527854
2017-10-05	49.87	50.08	49.11	48.93	3427316
2017-10-06	48.90	49.13	48.75	49.09	3119296
2017-10-09	49.18	49.31	48.41	48.42	39300062
2017-10-10	48.61	48.88	48.44	48.73	1839380
2017-10-11	48.77	49.25	48.77	49.15	1388380
2017-10-12	49.22	49.62	49.15	49.51	1283222
2017-10-13	49.57	49.59	49.19	49.26	1444570
2017-10-16	49.28	49.70	49.25	49.57	1041142
2017-10-17	49.52	49.69	49.18	49.59	1338922
2017-10-18	49.65	49.77	49.39	49.57	1310260
2017-10-19	49.51	49.80	49.20	49.69	1819468
2017-10-20	49.86	49.89	49.40	49.63	1897406
2017-10-23	49.58	49.64	49.27	49.61	1668568
2017-10-24	49.59	49.74	49.33	49.58	1494476
2017-10-25	49.38	49.48	49.01	49.44	1492578
2017-10-26	49.72	49.72	49.33	49.52	1252070
2017-10-27	49.46	49.72	49.23	49.68	1338340
2017-10-30	49.75	49.79	48.98	48.99	1826360
2017-10-31	49.34	50.09	49.17	49.77	1969764
2017-11-01	49.97	50.17	49.56	49.93	2596432
2017-11-02	49.87	49.95	48.84	49.03	1769272
2017-11-03	49.01	49.18	48.37	48.45	2217370
2017-11-06	48.45	48.50	46.97	47.00	2701256
2017-11-07	46.92	47.70	46.85	47.59	2983586
2017-11-08	47.66	48.29	47.66	48.22	1714588
2017-11-09	48.22	48.42	47.69	47.76	1663856
2017-11-10	47.74	48.54	47.72	48.46	1679454
2017-11-13	48.49	48.89	48.45	48.48	1564212
2017-11-14	48.41	49.31	48.28	49.29	2472994
2017-11-15	49.17	49.23	48.20	48.25	1598266
2017-11-16	48.58	49.98	48.50	49.78	2719874
2017-11-17	49.53	50.29	49.53	49.67	4644822
2017-11-20	49.69	50.64	49.69	50.04	2035856
2017-11-21	50.04	50.79	49.91	50.03	1739606
2017-11-22	49.95	50.07	49.35	49.51	1357850
2017-11-24	49.66	49.88	49.53	49.57	428566
2017-11-27	49.72	50.13	49.56	50.06	1446272
2017-11-28	50.13	50.49	49.96	50.41	1892242
2017-11-29	50.53	51.69	50.24	51.06	2312798
2017-11-30	51.28	51.97	50.86	51.09	3103792
2017-12-01	51.12	51.50	50.40	51.43	1849488
2017-12-04	51.65	52.37	51.45	52.24	1947996
2017-12-05	52.34	52.38	51.35	51.48	2024960
2017-12-06	51.48	51.80	51.39	51.50	1392888
2017-12-07	51.57	51.58	50.98	51.07	2133050
2017-12-08	51.02	51.18	50.45	50.58	2075476
2017-12-11	50.46	50.59	49.71	50.26	2414564
2017-12-12	50.50	50.83	50.13	50.54	1951558
2017-12-13	50.74	50.74	50.18	50.48	1367782
2017-12-14	50.51	50.51	50.12	50.12	1174478
2017-12-15	50.30	50.91	50.25	50.72	2674294
2017-12-18	50.88	51.43	50.81	50.85	1555070
2017-12-19	51.03	51.43	50.79	50.79	1346614
2017-12-20	50.99	50.99	50.13	50.70	1511350
2017-12-21	50.82	50.89	50.50	50.58	1251706
2017-12-22	50.83	51.17	50.49	50.96	956548
2017-12-26	50.99	51.35	50.95	51.01	695008
2017-12-27	51.21	51.39	50.91	50.81	871698
2017-12-28	50.95	51.16	50.87	51.12	1761480
2017-12-29	51.24	51.53	50.92	50.96	1454664
2018-01-02	51.01	51.16	50.27	50.62	1736854
2018-01-03	50.54	50.78	50.19	50.74	1643272
2018-01-04	50.67	51.42	50.47	51.06	1523626
2018-01-05	51.26	51.65	50.87	51.56	1822148
2018-01-08	51.41	51.80	51.34	51.61	1465648
2018-01-09	51.65	51.91	51.54	51.56	1139022
2018-01-10	51.22	51.40	50.62	50.79	1097316
2018-01-11	50.76	50.93	50.41	50.50	1529410
2018-01-12	50.64	50.99	50.31	50.51	1145448
2018-01-16	50.53	50.99	50.47	50.65	1868774
2018-01-17	50.88	51.55	50.72	51.33	1384716
2018-01-18	51.40	51.63	51.05	51.46	1981010
2018-01-19	50.95	50.95	49.29	49.60	5783032
2018-01-22	49.67	50.00	49.21	49.57	2562002
2018-01-23	49.46	49.70	49.17	49.45	2847066
2018-01-24	49.67	50.50	49.50	50.05	3562198
2018-01-25	51.85	53.10	51.50	52.55	5561110
2018-01-26	52.38	53.78	52.13	53.73	3120792
2018-01-29	53.68	54.49	53.28	53.89	2908174
2018-01-30	53.91	54.31	53.72	53.99	2478634
2018-01-31	54.07	54.84	53.88	54.39	3799364
2018-02-01	54.36	54.54	53.71	53.76	2453110
2018-02-02	53.50	53.50	51.76	51.78	2492922
2018-02-05	51.70	52.13	50.77	50.77	3203288
2018-02-06	50.26	51.47	49.75	51.23	3207698
2018-02-07	51.02	52.19	51.02	51.33	2069460
2018-02-08	51.47	52.25	50.67	50.68	2191230
2018-02-09	51.08	51.28	49.94	50.92	2126052
2018-02-12	51.10	51.57	51.01	51.15	1394278
2018-02-13	50.96	51.61	50.64	51.36	1188914
2018-02-14	51.10	51.95	50.74	51.88	1253226
2018-02-15	52.00	52.45	51.10	52.41	1184700
2018-02-16	52.20	52.94	51.88	52.75	1175976
2018-02-20	52.75	52.83	52.03	52.30	1800622
2018-02-21	52.25	52.93	52.00	52.03	1642226
2018-02-22	52.16	52.93	52.03	52.53	1896868
2018-02-23	52.55	53.31	52.08	53.11	1777244
2018-02-26	53.11	53.87	52.87	53.71	2212492
2018-02-27	53.87	54.23	53.30	53.30	2137578
2018-02-28	53.56	54.07	53.29	53.39	2484026
2018-03-01	53.16	54.11	53.09	53.37	2567118
2018-03-02	53.15	54.22	53.11	54.15	1297592
2018-03-05	53.98	55.08	53.98	54.87	2473572
2018-03-06	54.84	55.14	54.34	55.03	1840610
2018-03-07	54.60	54.96	54.38	54.60	1595718
2018-03-08	54.59	54.82	54.35	54.81	1205254
2018-03-09	55.00	55.29	54.69	55.27	2540432
2018-03-12	55.36	55.73	55.15	55.35	1111186
2018-03-13	55.65	55.65	55.26	55.37	1311332
2018-03-14	55.51	55.69	55.14	55.28	1554096
2018-03-15	55.31	55.47	54.30	54.49	1295234
2018-03-16	54.41	54.77	53.85	53.91	2558936
2018-03-19	53.82	54.45	53.65	53.94	1400876
2018-03-20	54.04	54.29	53.63	53.88	1355574
2018-03-21	53.50	53.84	52.46	53.52	2303892
2018-03-22	53.43	54.11	53.27	53.28	2141400
2018-03-23	53.42	54.06	52.83	52.86	2212920
2018-03-26	53.27	53.63	52.82	53.49	3519398
2018-03-27	55.02	55.54	53.10	53.68	4693334
2018-03-28	54.80	54.80	52.76	52.98	5050780
2018-03-29	53.08	53.64	53.04	53.20	2432620
2018-04-02	53.22	53.28	51.62	51.92	2637114
2018-04-03	52.06	52.30	51.65	52.02	3244920
2018-04-04	51.69	52.94	51.69	52.52	2347148
2018-04-05	52.79	52.88	52.14	52.39	1617684
2018-04-06	52.30	53.10	51.84	52.10	1857612
2018-04-09	52.25	53.15	52.05	52.71	1886262
2018-04-10	52.85	53.05	52.51	52.86	1967640
2018-04-11	52.72	53.42	52.72	53.30	1651234
2018-04-12	53.37	53.48	52.50	52.54	1828780
2018-04-13	52.73	53.06	52.32	52.90	1414604
2018-04-16	53.22	53.87	52.74	53.63	1218448
2018-04-17	53.83	54.47	53.57	54.23	1738374
2018-04-18	54.21	54.44	53.88	54.07	1024244
2018-04-19	53.83	53.92	53.02	53.23	1616560
2018-04-20	53.28	53.50	51.51	51.62	3138268
2018-04-23	51.65	51.94	51.37	51.89	1443526
2018-04-24	52.08	52.23	51.44	51.83	1441730
2018-04-25	51.82	52.75	51.72	52.60	2089586
2018-04-26	53.08	53.48	52.35	53.43	2003904
2018-04-27	53.51	53.62	53.19	53.35	1509368
2018-04-30	53.48	53.69	52.67	52.71	2785998
2018-05-01	52.41	52.52	51.91	52.35	1611986
2018-05-02	52.24	52.32	50.69	50.81	2550108
2018-05-03	50.87	51.12	50.41	50.52	2178176
2018-05-04	50.46	51.86	50.46	51.60	1369810
2018-05-07	51.61	52.29	51.61	52.03	1070448
2018-05-08	51.91	52.31	51.91	52.20	1608666
2018-05-09	52.35	53.01	52.19	52.68	1081220
2018-05-10	53.14	53.80	52.86	53.70	1624736
2018-05-11	53.70	54.04	53.35	53.51	1629916
2018-05-14	53.57	53.65	53.23	53.47	1133442
2018-05-15	53.13	53.35	52.65	52.99	1514566
2018-05-16	52.95	53.32	52.70	53.31	1234810
2018-05-17	53.22	53.32	52.32	52.58	2069006
2018-05-18	52.00	52.32	50.39	51.48	3669632
2018-05-21	51.67	51.81	51.05	51.46	1694686
2018-05-22	51.60	52.12	51.07	51.16	1784662
2018-05-23	51.18	51.66	51.13	51.50	1572122
2018-05-24	51.57	51.61	50.99	51.60	1193162
2018-05-25	51.57	52.49	51.48	51.72	1337530
2018-05-29	51.43	51.81	51.26	51.48	1360760
2018-05-30	51.59	52.18	51.15	52.01	1635300
2018-05-31	52.05	52.05	50.12	50.50	2797828
2018-06-01	50.64	50.64	50.09	50.26	2263064
2018-06-04	50.44	51.06	50.28	50.62	1544328
2018-06-05	50.68	50.68	50.01	50.42	1764744
2018-06-06	50.49	50.64	50.02	50.60	2147002
2018-06-07	50.34	51.31	49.77	50.53	1990878
2018-06-08	50.67	51.79	50.60	51.74	2171274
2018-06-11	51.94	52.92	51.94	52.59	2592000
2018-06-12	52.58	52.75	51.92	52.59	1384884
2018-06-13	52.67	52.89	52.17	52.36	1437624
2018-06-14	52.44	53.00	52.11	52.93	1658902
2018-06-15	52.97	53.32	52.77	53.20	2676622
2018-06-18	53.04	53.29	52.44	52.78	1459352
2018-06-19	52.66	53.14	52.49	52.88	1823628
2018-06-20	52.88	53.11	52.60	52.91	1700764
2018-06-21	52.95	53.08	52.42	52.54	1427090
2018-06-22	52.27	53.24	52.27	53.05	4701996
2018-06-25	53.03	53.54	52.67	53.43	1973780
2018-06-26	53.45	53.93	52.80	53.27	2120772
2018-06-27	53.32	54.14	52.83	52.97	2415020
2018-06-28	54.63	58.91	54.10	57.42	8311688
2018-06-29	57.55	58.57	56.95	58.05	4227284
2018-07-02	58.09	58.79	57.41	57.84	3173788
2018-07-03	58.07	58.31	57.49	57.66	1892004
2018-07-05	58.00	59.09	57.80	58.80	3281686
2018-07-06	59.14	59.93	58.72	59.69	2583492
2018-07-09	59.94	60.12	59.59	59.84	2304768
2018-07-10	59.76	60.00	58.72	58.96	2063776
2018-07-11	58.93	59.31	58.54	59.16	1668282
2018-07-12	59.57	59.80	58.79	59.02	1224868
2018-07-13	58.81	59.64	58.80	59.57	1086486
2018-07-16	59.58	59.67	59.06	59.24	1434400
2018-07-17	59.07	59.75	59.07	59.71	1243140
2018-07-18	59.65	59.65	58.61	58.76	1251258
2018-07-19	58.64	59.45	58.59	59.06	1332224
2018-07-20	59.21	59.21	58.60	58.92	1223046
2018-07-23	58.93	59.03	58.22	58.60	1104490
2018-07-24	58.62	58.82	57.98	58.59	1716102
2018-07-25	58.49	58.92	58.18	58.84	1587540
2018-07-26	59.23	59.79	58.85	59.39	1550352
2018-07-27	59.54	59.57	58.82	58.87	1160698
2018-07-30	58.60	58.62	58.00	58.34	1865342
2018-07-31	58.56	58.96	58.18	58.77	1947636
2018-08-01	58.85	59.20	58.33	58.73	1364738
2018-08-02	58.74	59.97	58.73	59.82	1430762
2018-08-03	60.02	61.29	59.95	60.76	1691778
2018-08-06	60.96	61.15	60.71	60.93	978250
2018-08-07	60.90	60.93	60.23	60.49	2723424
2018-08-08	60.49	60.89	60.14	60.67	1210170
2018-08-09	60.66	60.87	60.13	60.41	1110074
2018-08-10	60.15	60.72	59.82	60.50	928186
2018-08-13	60.59	60.77	60.18	60.54	799990
2018-08-14	60.53	61.11	60.44	61.04	1156840
2018-08-15	61.05	62.09	61.03	62.07	1563544
2018-08-16	62.25	62.93	62.25	62.70	2529184
2018-08-17	62.65	63.27	62.51	63.20	1259340
2018-08-20	63.28	63.44	62.98	63.27	1606606
2018-08-21	63.25	63.42	61.50	61.93	1491594
2018-08-22	61.75	61.92	61.16	61.79	929200
2018-08-23	61.58	61.98	61.49	61.97	893094
2018-08-24	61.95	62.26	61.62	62.13	625576
2018-08-27	62.36	62.46	61.46	61.87	894716
2018-08-28	61.68	61.92	61.28	61.57	814882
2018-08-29	61.86	62.17	61.54	62.12	910888
2018-08-30	61.86	62.22	61.63	61.83	832054
2018-08-31	62.03	62.50	61.86	62.44	1092970
2018-09-04	62.27	63.41	62.27	63.12	1198652
2018-09-05	63.11	63.93	62.97	63.87	1178900
2018-09-06	63.75	64.88	63.40	64.78	2016340
2018-09-07	64.58	65.43	64.25	65.30	1981888
2018-09-10	65.42	65.91	65.31	65.76	1162308
2018-09-11	65.73	65.94	65.00	65.10	1852830
2018-09-12	65.25	65.70	64.86	65.59	1618462
2018-09-13	65.76	65.76	64.97	65.64	1572290
2018-09-14	65.64	66.18	65.41	66.15	1081150
2018-09-17	66.11	66.42	65.71	66.34	1183108
2018-09-18	66.15	66.15	64.74	65.62	1138284
2018-09-19	65.55	65.86	64.81	64.95	1215072
2018-09-20	65.00	65.12	64.38	65.05	1458024
2018-09-21	65.08	65.47	64.90	65.11	2203140
2018-09-24	65.00	65.41	64.69	64.81	1120118
2018-09-25	64.90	65.34	64.59	64.64	1516738
2018-09-26	64.66	65.32	64.55	64.95	2526842
2018-09-27	62.25	64.79	61.00	64.15	3519176
2018-09-28	64.26	65.99	64.10	65.88	2262380
2018-10-01	66.00	66.56	65.40	66.31	1656852
2018-10-02	66.37	67.86	66.10	66.70	3472616
2018-10-03	66.92	67.42	66.41	67.01	2540600
2018-10-04	66.68	67.89	66.40	67.60	2310386
2018-10-05	67.49	68.12	67.49	67.88	1647192
2018-10-08	67.82	68.21	67.59	68.04	1690708
2018-10-09	68.21	68.57	67.64	67.91	1367728
2018-10-10	68.07	68.67	67.07	67.15	2075376
2018-10-11	67.33	67.45	65.70	65.84	2164858
2018-10-12	66.18	66.64	65.46	66.41	2492038
2018-10-15	66.40	67.65	66.28	67.14	1211954
2018-10-16	67.43	68.72	67.20	68.52	1497580
2018-10-17	68.47	68.91	67.59	68.85	1915914
2018-10-18	69.02	69.41	68.31	68.74	1237730
2018-10-19	69.26	70.54	69.22	70.33	2645728
2018-10-22	70.34	71.02	69.75	70.71	1962974
2018-10-23	69.99	70.82	69.39	70.52	2067932
2018-10-24	70.66	71.81	70.25	70.65	2365340
2018-10-25	70.25	70.35	69.33	69.84	3044542
2018-10-26	69.43	69.57	68.32	69.20	2443590
2018-10-29	69.69	70.81	69.52	70.22	1594992
2018-10-30	70.22	72.52	70.10	72.38	3325862
2018-10-31	71.75	72.47	70.75	72.00	3974156
2018-11-01	72.15	73.29	71.69	72.60	2551640
2018-11-02	72.72	72.98	71.04	71.73	2704288
2018-11-05	72.04	73.60	72.00	73.43	1946958
2018-11-06	73.44	74.29	73.08	74.25	1816720
2018-11-07	74.64	75.30	74.33	75.01	2170596
2018-11-08	75.00	75.71	74.40	75.67	2089770
2018-11-09	75.48	75.66	74.58	75.20	2343462
2018-11-12	75.22	75.67	74.19	74.62	2529412
2018-11-13	74.51	74.77	73.46	74.11	3250028
2018-11-14	74.15	74.57	73.43	73.85	2702062
2018-11-15	73.84	75.21	73.33	74.32	2781242
2018-11-16	74.24	75.36	73.96	75.00	3743568
2018-11-19	74.97	75.68	74.38	74.58	1870660
2018-11-20	74.55	74.77	73.25	73.34	2669972
2018-11-21	73.32	73.81	72.05	72.22	2735742
2018-11-23	72.01	72.95	71.70	72.59	1839014
2018-11-26	72.87	73.04	71.93	72.37	2979036
2018-11-27	72.79	73.70	72.24	73.56	2293200
2018-11-28	73.65	73.98	73.03	73.98	1825052
2018-11-29	73.96	75.20	73.88	74.53	1761992
2018-11-30	74.49	75.10	74.29	75.00	2676118
2018-12-03	75.33	75.87	74.78	75.75	2298132
2018-12-04	75.81	77.16	75.60	75.78	2106248
2018-12-06	75.85	76.24	74.08	75.82	2571618
2018-12-07	75.88	76.05	74.73	75.20	1566558
2018-12-10	75.41	75.66	73.80	75.63	2306500
2018-12-11	76.10	77.35	75.74	76.46	1848748
2018-12-12	77.22	77.90	76.90	77.45	2281244
2018-12-13	77.33	78.00	76.88	77.92	1733358
2018-12-14	77.65	77.76	75.66	75.79	2120160
2018-12-17	75.45	75.80	72.60	73.07	3624344
2018-12-18	73.28	74.11	72.36	72.84	3057942
2018-12-19	73.53	74.31	70.85	70.98	5363530
2018-12-20	70.70	71.55	68.78	69.53	4507866
2018-12-21	69.50	71.93	68.89	69.07	4311970
2018-12-24	69.02	69.09	67.03	67.03	1425582
2018-12-26	67.29	69.17	67.01	69.17	1690406
2018-12-27	68.67	70.05	67.60	69.74	2011560
2018-12-28	70.06	70.29	68.72	69.51	2586222
2018-12-31	69.72	69.92	68.90	69.62	1316534
2019-01-02	68.89	69.08	67.24	67.81	3677156
2019-01-03	67.84	69.05	67.76	68.13	2306238
2019-01-04	68.34	69.34	68.05	68.34	2890660
2019-01-07	68.35	70.08	68.15	68.92	2660846
2019-01-08	68.96	70.19	68.64	70.15	2451738
2019-01-09	70.04	70.80	69.78	70.15	2091692
2019-01-10	69.99	70.49	69.16	70.44	2475168
2019-01-11	70.54	70.67	69.50	70.06	1898072
2019-01-14	69.39	69.97	69.19	69.70	1932854
2019-01-15	69.96	70.88	69.54	70.40	1525940
2019-01-16	70.37	70.62	69.52	69.79	2424276
2019-01-17	69.77	70.25	69.31	70.24	1846320
2019-01-18	70.75	70.98	69.28	69.72	3208950
2019-01-22	69.77	69.96	68.30	69.40	3455706
2019-01-23	69.73	69.73	68.81	69.50	2354618
2019-01-24	60.10	62.94	59.50	62.18	15280932
2019-01-25	62.52	62.62	60.50	60.68	6080684
2019-01-28	60.06	60.93	59.86	60.93	4483076
2019-01-29	60.94	61.31	60.03	60.60	3248142
2019-01-30	60.89	62.03	60.87	61.31	3182914
2019-01-31	61.10	62.65	61.10	61.82	4295216
2019-02-01	61.86	61.93	61.27	61.53	2822484
2019-02-04	61.72	61.96	60.24	60.89	4371750
2019-02-05	61.03	62.50	61.01	62.40	3987130
2019-02-06	62.19	62.33	61.43	61.58	1977762
2019-02-07	60.93	62.50	60.85	62.43	2200460
2019-02-08	62.08	63.38	62.06	63.35	2737350
2019-02-11	63.34	63.78	62.96	63.75	2507636
2019-02-12	63.89	64.86	63.47	64.38	2610768
2019-02-13	64.42	64.75	63.93	64.30	1935348
2019-02-14	63.98	64.20	63.48	63.70	1859440
2019-02-15	64.22	64.62	64.06	64.24	3832108
2019-02-19	64.35	65.36	64.20	64.85	2660392
2019-02-20	64.76	65.57	64.62	65.21	2031072
2019-02-21	65.34	66.97	65.30	66.88	3491704
2019-02-22	66.07	67.92	65.59	67.87	3914542
2019-02-25	67.92	67.98	66.34	66.72	2688178
2019-02-26	67.18	67.19	66.39	66.52	1486308
2019-02-27	66.24	67.43	66.11	67.38	1524138
2019-02-28	67.39	68.11	67.32	67.99	1639974
2019-03-01	68.08	68.66	67.80	68.36	1488724
2019-03-04	68.65	68.68	66.69	67.74	1526070
2019-03-05	67.65	68.16	67.48	67.92	2349714
2019-03-06	67.95	68.35	67.71	68.24	1102356
2019-03-07	68.33	68.68	67.74	67.82	1854726
2019-03-08	67.98	68.60	67.88	68.53	1463490
2019-03-11	68.42	69.58	68.31	69.54	1721680
2019-03-12	69.55	69.78	68.82	69.20	2182846
2019-03-13	69.43	69.84	69.23	69.60	2063776
2019-03-14	69.77	69.94	69.41	69.73	1263078
2019-03-15	69.66	70.01	69.26	70.00	2824712
2019-03-18	69.82	70.58	69.81	70.36	1401278
2019-03-19	70.38	70.72	69.76	70.15	1897770
2019-03-20	70.31	70.31	69.47	69.70	2290550
2019-03-21	69.84	71.75	69.39	71.64	1691216
2019-03-22	71.63	72.10	70.98	71.19	2691198
2019-03-25	71.30	72.18	70.97	71.97	3276024
2019-03-26	72.46	73.73	71.98	72.68	3047264
2019-03-27	73.16	74.13	72.84	73.70	2058782
2019-03-28	73.84	74.41	73.53	74.35	5767438
2019-03-29	74.43	75.45	74.25	75.32	2500626
2019-04-01	75.28	75.41	74.31	75.18	2445540
2019-04-02	75.24	75.52	74.62	75.51	2096926
2019-04-03	75.40	75.83	74.78	75.61	2645304
2019-04-04	75.67	76.14	75.36	75.72	3507444
2019-04-05	75.72	76.33	75.27	75.95	2179128
2019-04-08	75.71	76.65	74.40	76.64	3392876
2019-04-09	76.40	76.82	76.17	76.65	2108256
2019-04-10	76.79	77.43	76.59	77.29	2327844
2019-04-11	77.15	77.50	76.67	77.02	1250636
2019-04-12	76.62	77.50	76.53	76.93	989386
2019-04-15	76.91	77.50	76.84	77.49	1269826
2019-04-16	77.45	77.55	76.35	76.60	2168946
2019-04-17	76.88	77.06	75.94	76.23	1154474
2019-04-18	76.56	77.43	75.57	77.19	1359024
2019-04-22	77.17	77.30	75.84	76.34	2227486
2019-04-23	76.46	76.53	75.48	75.64	1579400
2019-04-24	75.89	76.17	75.22	75.67	1360920
2019-04-25	75.13	75.75	74.77	75.49	1299048
2019-04-26	75.58	76.44	75.33	76.42	1025616
2019-04-29	76.14	76.89	76.14	76.69	1146878
2019-04-30	76.69	77.35	76.54	76.99	2814922
2019-05-01	76.92	77.12	76.18	76.25	1213982
2019-05-02	76.01	76.77	75.34	76.42	1327476
2019-05-03	76.56	76.64	75.98	76.08	899444
2019-05-06	75.83	76.90	75.51	76.57	1798052
2019-05-07	76.34	76.74	75.86	76.55	1745196
2019-05-08	76.50	77.50	76.29	77.13	1234106
2019-05-09	76.99	77.84	76.58	77.47	2126048
2019-05-10	77.38	78.50	76.79	78.34	1141446
2019-05-13	77.48	77.50	76.00	77.01	2596230
2019-05-14	77.24	77.96	77.02	77.27	1674222
2019-05-15	76.95	77.89	76.86	77.51	1219284
2019-05-16	77.64	78.44	77.13	77.92	1308862
2019-05-17	77.54	78.44	77.24	77.53	1219982
2019-05-20	77.27	77.92	77.14	77.46	1113694
2019-05-21	77.78	77.78	76.75	76.87	1190342
2019-05-22	76.92	77.86	76.40	77.80	1385232
2019-05-23	77.47	78.36	77.17	78.14	1279550
2019-05-24	78.13	78.37	77.30	77.60	972738
2019-05-28	77.56	78.05	76.40	76.44	4604622
2019-05-29	76.26	76.72	76.05	76.51	1467558
2019-05-30	76.64	77.67	76.63	77.63	1027274
2019-05-31	77.43	78.17	76.76	78.02	1147122
2019-06-03	78.22	78.70	77.71	78.55	1606230
2019-06-04	78.87	79.10	76.36	76.56	1957040
2019-06-05	77.35	78.27	76.74	78.21	1980234
2019-06-06	78.28	79.17	77.80	78.86	1324176
2019-06-07	79.00	79.79	78.65	78.90	1374256
2019-06-10	78.88	79.04	78.10	78.47	875656
2019-06-11	78.45	79.05	78.04	78.39	1243868
2019-06-12	78.81	79.13	78.16	78.56	1142230
2019-06-13	78.56	79.00	77.41	78.43	1220202
2019-06-14	78.33	78.74	78.10	78.30	829924
2019-06-17	78.41	78.59	76.71	77.74	1227438
2019-06-18	78.01	78.18	76.59	76.82	1955842
2019-06-19	76.82	78.18	76.61	77.88	1373964
2019-06-20	78.09	78.61	77.11	77.99	1418786
2019-06-21	77.99	77.99	77.13	77.21	2121598
2019-06-24	77.34	77.41	76.62	77.08	1329826
2019-06-25	77.42	77.73	76.35	76.55	2434322
2019-06-26	76.10	76.10	74.33	75.32	2948140
2019-06-27	73.00	78.10	73.00	77.94	4103644
2019-06-28	77.25	77.90	75.21	77.51	6430832
2019-07-01	77.52	78.24	77.17	77.85	1821236
2019-07-02	77.85	79.04	77.63	79.00	2027044
2019-07-03	79.29	81.32	79.00	81.18	1788204
2019-07-05	80.61	81.24	79.79	80.72	1514404
2019-07-08	80.69	80.98	79.69	79.85	1410932
2019-07-09	79.88	79.92	78.86	79.04	1560934
2019-07-10	79.22	79.35	78.61	78.73	1757926
2019-07-11	78.74	79.06	77.98	78.50	1326910
2019-07-12	78.75	79.34	78.25	79.26	963904
2019-07-15	79.46	80.30	79.28	79.94	2077778
2019-07-16	80.00	80.36	79.43	79.86	894760
2019-07-17	79.97	80.35	79.68	80.03	905172
2019-07-18	80.25	80.80	79.82	80.09	1378330
2019-07-19	80.08	80.40	79.36	79.38	850850
2019-07-22	79.54	79.87	79.15	79.43	934910
2019-07-23	79.73	79.88	79.09	79.27	892670
2019-07-24	79.08	79.42	78.38	79.42	1099282
2019-07-25	79.15	80.63	78.89	80.30	1173840
2019-07-26	80.57	81.51	80.02	81.29	1428670
2019-07-29	81.46	81.46	80.43	81.24	1050840
2019-07-30	81.25	81.85	80.37	80.68	1003652
2019-07-31	80.47	80.73	78.51	79.27	1345452
2019-08-01	79.63	79.72	78.64	78.73	1533364
2019-08-02	79.11	80.23	78.84	79.59	1527340
2019-08-05	79.66	80.10	76.97	77.37	4073880
2019-08-06	77.51	78.58	77.09	77.76	2848474
2019-08-07	77.55	80.03	76.90	79.83	2387710
2019-08-08	79.99	81.21	79.52	81.11	1424588
2019-08-09	81.16	82.36	80.95	81.75	1155448
2019-08-12	81.60	82.76	81.60	82.55	1443298
2019-08-13	82.50	83.87	82.47	83.57	2367284
2019-08-14	83.35	84.87	82.97	83.33	2536562
2019-08-15	83.40	85.05	83.32	84.50	1801064
2019-08-16	84.89	85.31	84.13	84.97	4237262
2019-08-19	85.36	85.55	82.43	84.28	1864848
2019-08-20	82.84	82.94	80.28	80.62	2714242
2019-08-21	80.53	81.03	79.75	80.51	1231184
2019-08-22	80.51	81.40	80.26	81.19	1579666
2019-08-23	81.34	81.38	80.03	80.40	1141176
2019-08-26	80.88	81.23	80.35	80.80	1060112
2019-08-27	80.65	81.78	80.47	81.52	1738782
2019-08-28	81.38	82.31	81.13	81.93	989956
2019-08-29	82.37	82.38	81.37	81.57	1375032
2019-08-30	81.96	82.19	81.35	81.44	1184002
2019-09-03	81.35	82.14	81.10	82.06	1690752
2019-09-04	82.33	82.70	81.59	82.59	897836
2019-09-05	82.86	82.90	81.54	81.88	1149902
2019-09-06	82.24	82.54	81.76	82.49	1134118
2019-09-09	82.48	82.48	80.28	80.60	1359868
2019-09-10	80.18	80.28	77.05	78.00	3555716
2019-09-11	77.63	79.44	77.47	78.72	1477324
2019-09-12	79.51	80.54	78.79	78.91	1128872
2019-09-13	78.44	79.45	77.92	78.56	967294
2019-09-16	78.23	79.49	78.13	79.14	799810
2019-09-17	79.37	80.54	79.30	79.49	1284682
2019-09-18	79.85	80.09	78.72	79.63	1237824
2019-09-19	79.84	80.50	79.60	80.02	1168362
2019-09-20	80.34	80.64	80.05	80.07	1832324
2019-09-23	80.52	81.42	79.86	79.91	908234
2019-09-24	80.39	80.99	79.44	79.92	1377744
2019-09-25	80.09	80.63	79.68	80.28	1036476
2019-09-26	80.94	80.99	80.14	80.30	1108622
2019-09-27	80.54	80.62	77.97	78.40	1681650
2019-09-30	78.41	78.82	78.01	78.15	2042212
2019-10-01	79.37	84.43	79.33	83.48	6271212
2019-10-02	82.83	83.22	81.26	82.37	2519686
2019-10-03	82.51	83.99	82.45	83.39	2152690
2019-10-04	83.68	84.50	83.40	84.48	1158410
2019-10-07	84.12	84.57	83.38	84.11	1185442
2019-10-08	84.16	84.22	83.32	83.32	1129840
2019-10-09	83.39	83.55	82.18	83.20	1133826
2019-10-10	82.55	83.61	82.18	82.85	1216414
2019-10-11	82.98	82.98	82.03	82.38	1240468
2019-10-14	82.50	82.97	81.38	81.51	923370
2019-10-15	81.83	81.83	80.41	80.50	1109118
2019-10-16	80.73	80.73	79.87	80.22	1144376
2019-10-17	80.44	81.59	80.23	81.05	1046628
2019-10-18	80.92	81.13	80.77	80.80	1148532
2019-10-21	80.70	81.44	80.59	81.19	1089106
2019-10-22	81.44	81.71	80.23	80.25	1304194
2019-10-23	80.33	80.57	79.60	80.23	969136
2019-10-24	80.21	80.26	79.47	80.00	888474
2019-10-25	80.11	80.18	79.10	79.69	1112272
2019-10-28	79.96	80.21	79.51	80.11	1085008
2019-10-29	80.17	81.56	80.01	81.21	916188
2019-10-30	81.37	81.96	80.73	81.53	993414
2019-10-31	81.43	81.53	80.00	80.35	1224336
2019-11-01	80.41	81.01	80.11	80.32	814548
2019-11-04	80.25	80.65	78.81	79.23	1897420
2019-11-05	79.04	79.81	78.93	79.51	1629688
2019-11-06	79.63	80.32	79.36	79.66	1145402
2019-11-07	79.50	80.30	78.95	80.22	1041106
2019-11-08	80.04	80.24	79.25	79.85	1203122
2019-11-11	79.76	80.38	79.68	80.22	1106686
2019-11-12	80.22	80.61	79.80	80.56	1025468
2019-11-13	80.62	81.91	80.38	81.83	1111718
2019-11-14	81.98	82.06	81.34	81.56	937366
2019-11-15	81.50	81.50	80.35	81.19	3128636
2019-11-18	81.24	82.79	80.47	82.74	1830160
2019-11-19	82.73	83.20	82.31	82.98	777968
2019-11-20	83.08	84.08	82.72	83.98	1220732
2019-11-21	83.76	83.96	83.00	83.22	1290738
2019-11-22	83.37	83.73	82.25	83.46	906076
2019-11-25	83.72	83.75	82.88	83.31	950834
2019-11-26	83.49	84.49	83.08	84.47	1814796
2019-11-27	84.47	85.20	83.87	84.72	938254
2019-11-29	84.77	84.99	84.45	84.63	1008842
2019-12-02	84.43	84.76	83.97	84.61	1043028
2019-12-03	84.53	85.49	84.09	85.42	1178072
2019-12-04	84.79	85.92	84.67	85.69	963770
2019-12-05	85.58	86.12	85.23	86.09	854562
2019-12-06	86.20	86.66	85.78	86.00	743336
2019-12-09	86.11	86.48	85.80	86.37	758444
2019-12-10	84.50	85.98	84.01	85.68	1175248
2019-12-11	85.67	85.81	84.55	85.33	901206
2019-12-12	84.91	85.41	83.17	83.23	1194066
2019-12-13	82.99	83.93	82.83	83.75	1103678
2019-12-16	83.91	84.12	83.54	83.81	1537642
2019-12-17	83.80	84.31	83.36	83.52	908406
2019-12-18	83.86	84.07	83.24	83.74	1170682
2019-12-19	83.62	84.57	83.60	84.16	1061894
2019-12-20	84.60	85.11	84.11	84.13	3253762
2019-12-23	84.55	84.87	83.58	83.63	833750
2019-12-24	83.68	84.31	83.61	84.13	435204
2019-12-26	84.15	84.85	83.94	84.81	1426130
2019-12-27	84.99	86.08	84.91	85.93	1085516
2019-12-30	85.42	85.46	84.48	85.19	1566542
2019-12-31	85.19	85.50	84.84	84.87	1795146
2020-01-02	84.69	85.29	83.69	83.77	1519182
2020-01-03	83.84	85.47	83.57	85.10	1469872
2020-01-06	85.13	85.86	84.81	85.61	1326680
2020-01-07	85.37	85.57	84.08	84.14	1431928
2020-01-08	84.64	84.77	83.65	83.69	1014302
2020-01-09	82.36	82.86	80.56	81.12	2770986
2020-01-10	80.86	82.49	80.86	82.12	1100052
2020-01-13	82.15	83.01	82.15	82.65	1232178
2020-01-14	82.76	83.51	82.76	83.45	1900522
2020-01-15	83.59	84.62	83.59	83.81	1453002
2020-01-16	83.97	84.08	83.06	83.58	1698152
2020-01-17	83.67	84.38	83.49	84.34	1084260
2020-01-21	84.43	85.68	84.37	85.58	1982554
2020-01-22	85.81	86.76	85.70	86.27	1690454
2020-01-23	85.37	86.58	85.36	86.39	1590674
2020-01-24	87.14	87.29	86.01	86.34	1396258
2020-01-27	86.17	86.89	85.98	86.36	1698410
2020-01-28	82.15	84.98	81.80	83.03	4551342
2020-01-29	82.50	84.29	81.60	83.71	1872764
2020-01-30	83.87	84.29	82.25	82.76	1848744
2020-01-31	82.89	83.79	81.62	81.69	2006768
2020-02-03	82.08	82.40	81.25	81.58	1793744
2020-02-04	81.70	82.11	80.23	80.35	1756504
2020-02-05	80.83	81.28	80.37	81.01	1353988
2020-02-06	81.01	81.94	80.90	81.06	1164856
2020-02-07	81.25	81.86	81.06	81.56	1080584
2020-02-10	82.07	82.30	81.48	81.81	891520
2020-02-11	81.81	82.37	81.51	81.63	879234
2020-02-12	81.61	82.68	81.21	82.52	1113622
2020-02-13	82.43	83.78	82.14	83.54	916048
2020-02-14	83.81	84.44	83.31	83.42	924774
2020-02-18	83.12	83.32	82.18	82.46	1286664
2020-02-19	82.46	82.81	81.85	82.02	962470
2020-02-20	82.08	82.17	81.09	81.92	1135448
2020-02-21	81.64	81.99	81.03	81.10	936848
2020-02-24	80.45	81.16	79.71	80.50	1442398
2020-02-25	80.35	80.77	79.03	79.19	2959624
2020-02-26	79.00	79.65	76.47	76.56	2354714
2020-02-27	76.44	77.17	75.01	75.13	2253528
2020-02-28	74.18	74.44	71.19	73.10	3579980
2020-03-02	73.41	76.29	72.91	76.24	2245428
2020-03-03	76.25	77.27	74.39	74.95	1972880
2020-03-04	76.05	76.97	75.24	76.94	2873394
2020-03-05	76.03	77.65	75.77	76.77	2189682
2020-03-06	74.80	75.65	73.48	75.32	2346426
2020-03-09	72.50	73.92	71.44	72.02	2872666
2020-03-10	73.31	75.89	72.30	75.77	2818018
2020-03-11	74.17	74.57	72.74	73.31	3014912
2020-03-12	69.41	70.60	65.55	65.59	4330016
2020-03-13	67.82	68.76	64.08	67.50	3300308
2020-03-16	61.76	64.25	59.60	60.19	4148400
2020-03-17	61.25	69.78	60.23	69.35	4872636
2020-03-18	65.72	74.65	65.19	70.52	4908266
2020-03-19	67.74	69.41	62.00	62.82	3857904
2020-03-20	62.52	68.51	61.56	62.27	3332072
2020-03-23	62.36	62.98	56.11	56.92	3428840
2020-03-24	58.59	62.77	58.45	62.47	2856292
2020-03-25	61.76	63.19	59.59	62.10	2829934
2020-03-26	62.02	66.39	61.98	65.82	2022722
2020-03-27	64.55	67.32	64.00	66.15	1992484
2020-03-30	67.50	72.20	67.00	71.58	3329698
2020-03-31	69.93	71.50	69.68	70.61	2926220
2020-04-01	68.59	71.76	68.28	69.31	2426460
2020-04-02	69.18	73.12	69.18	72.61	2932416
2020-04-03	71.83	73.88	71.64	73.44	1489384
2020-04-06	74.45	76.60	71.30	76.01	1945154
2020-04-07	76.29	76.50	73.47	75.15	1759824
2020-04-08	74.84	75.42	73.28	74.24	1623596
2020-04-09	74.27	77.48	74.27	77.15	1558620
2020-04-13	76.48	76.48	72.79	74.35	1777888
2020-04-14	76.33	76.99	75.68	76.60	1725084
2020-04-15	76.00	76.57	75.28	76.28	1061386
2020-04-16	76.88	78.45	75.65	77.71	1449290
2020-04-17	78.84	78.88	77.03	78.45	1627368
2020-04-20	78.11	79.61	77.47	78.06	1113906
2020-04-21	77.80	78.03	74.73	75.59	1328544
2020-04-22	75.95	77.27	75.02	76.69	1005602
2020-04-23	75.94	76.72	75.14	75.81	1109554
2020-04-24	76.00	77.35	75.49	77.13	775834
2020-04-27	77.51	78.63	77.06	78.44	985926
2020-04-28	78.38	79.25	77.73	78.35	1292618
2020-04-29	78.26	79.25	77.27	78.23	1613896
2020-04-30	77.96	78.76	77.18	78.42	2047688
2020-05-01	77.70	78.57	76.73	77.21	1038562
2020-05-04	77.13	79.00	76.42	78.70	1351766
2020-05-05	78.75	80.77	78.75	80.11	1463342
2020-05-06	80.32	81.27	79.97	80.11	1718906
2020-05-07	80.63	81.06	79.78	80.43	1235770
2020-05-08	81.25	82.30	80.57	82.02	1067370
2020-05-11	82.33	83.34	81.66	82.43	1346832
2020-05-12	83.07	84.56	82.88	84.31	2098748
2020-05-13	84.31	85.32	83.53	84.26	1904062
2020-05-14	86.64	88.29	85.71	87.76	2356550
2020-05-15	87.36	90.09	87.07	88.99	3712242
2020-05-18	89.84	90.19	88.10	88.17	1825102
2020-05-19	87.82	88.54	86.21	86.26	1400696
2020-05-20	87.04	87.10	85.85	86.80	1765228
2020-05-21	87.02	87.02	84.61	85.28	1498474
2020-05-22	85.19	86.04	85.08	85.94	737486
2020-05-26	86.61	87.50	85.25	85.52	1217394
2020-05-27	85.40	86.12	84.94	86.00	1141566
2020-05-28	86.85	87.06	85.70	86.26	1233444
2020-05-29	86.20	88.12	85.70	87.58	2863418
2020-06-01	88.00	88.96	87.52	88.29	1087990
2020-06-02	88.17	88.64	87.26	87.71	1408352
2020-06-03	87.66	88.00	86.77	87.15	1108902
2020-06-04	86.92	87.13	84.88	85.39	1148706
2020-06-05	85.39	85.69	83.94	85.42	1798866
2020-06-08	84.65	86.80	84.51	86.39	1371336
2020-06-09	86.47	86.47	85.17	85.55	954108
2020-06-10	86.17	87.19	85.58	86.21	1348056
2020-06-11	86.00	86.51	83.60	83.92	1152530
2020-06-12	84.93	84.93	82.84	83.27	1045188
2020-06-15	82.64	85.25	82.53	85.20	1071808
2020-06-16	85.82	86.88	84.79	86.49	1353304
2020-06-17	86.60	87.69	86.44	87.07	1023178
2020-06-18	87.07	87.39	86.44	86.94	793068
2020-06-19	87.77	88.05	86.05	86.10	1741332
2020-06-22	86.79	87.40	86.03	86.35	1261980
2020-06-23	87.50	87.68	86.08	86.21	1268864
2020-06-24	86.00	86.78	84.58	86.14	2024588
2020-06-25	87.17	90.47	86.78	89.27	2907764
2020-06-26	90.25	91.46	87.64	88.13	2895812
2020-06-29	88.66	91.15	88.31	89.69	1720098
2020-06-30	89.92	90.49	88.72	89.71	1619836
2020-07-01	89.66	90.39	89.23	89.44	1292302
2020-07-02	90.61	92.24	90.32	90.81	1325786
2020-07-06	91.21	91.82	90.28	90.79	1003560
2020-07-07	90.41	92.00	90.41	91.57	927518
2020-07-08	91.29	91.88	90.88	91.82	920244
2020-07-09	91.24	92.31	91.17	91.93	737068
2020-07-10	91.94	93.05	91.27	92.96	817050
2020-07-13	93.25	94.15	91.29	91.46	969164
2020-07-14	91.24	94.92	91.24	94.71	1263998
2020-07-15	95.10	95.70	94.31	94.60	911930
2020-07-16	94.52	95.43	94.39	94.86	659006
2020-07-17	95.38	96.17	94.92	95.45	870528
2020-07-20	95.21	95.86	94.87	95.78	771428
2020-07-21	97.00	98.26	96.53	96.79	1111882
2020-07-22	97.46	97.46	95.79	96.91	1314732
2020-07-23	97.10	98.39	97.10	97.95	736788
2020-07-24	97.76	98.25	96.31	96.76	1058390
2020-07-27	96.91	98.04	96.59	98.01	780854
2020-07-28	95.75	97.63	95.24	96.50	1164752
2020-07-29	96.96	97.78	96.68	97.17	747058
2020-07-30	96.68	97.05	95.75	96.92	799054
2020-07-31	96.60	97.45	95.47	97.45	1286488
2020-08-03	97.85	98.59	97.24	98.15	881734
2020-08-04	98.01	99.41	97.97	99.13	736454
2020-08-05	99.35	99.38	97.82	98.63	987414
2020-08-06	98.27	99.68	98.13	99.53	694344
2020-08-07	99.07	100.92	99.07	100.78	1243472
2020-08-10	100.75	101.28	100.01	100.91	877982
2020-08-11	101.00	101.00	98.57	98.89	785576
2020-08-12	99.26	101.57	99.25	100.83	860264
2020-08-13	100.74	101.49	99.37	101.02	999614
2020-08-14	101.00	101.76	100.42	100.78	837492
2020-08-17	100.25	101.70	100.04	101.15	915956
2020-08-18	101.17	102.00	100.46	101.25	603544
2020-08-19	101.70	101.70	100.62	101.26	611742
2020-08-20	100.40	102.07	100.24	101.45	734514
2020-08-21	101.57	101.99	101.25	101.58	714176
2020-08-24	101.80	102.08	100.90	101.42	660766
2020-08-25	102.13	102.13	100.82	101.39	583740
2020-08-26	101.21	103.29	100.44	102.75	828396
2020-08-27	102.98	103.62	102.68	102.73	525426
2020-08-28	102.56	102.81	101.38	102.30	573526
2020-08-31	102.23	103.44	102.17	103.10	759276
2020-09-01	102.69	103.10	101.70	102.97	650474
2020-09-02	103.50	105.22	103.17	104.89	847736
2020-09-03	104.45	105.54	101.21	102.01	891504
2020-09-04	102.20	102.69	99.40	100.93	1151068
2020-09-08	100.89	100.93	98.58	98.76	1175530
2020-09-09	99.51	102.92	99.51	101.35	1246806
2020-09-10	100.93	101.36	98.44	99.10	792898
2020-09-11	99.36	99.69	98.42	99.32	746496
2020-09-14	100.00	101.41	99.49	100.05	1044670
2020-09-15	100.37	101.58	99.82	100.18	1067270
2020-09-16	100.68	101.30	99.25	99.34	1057770
2020-09-17	97.99	98.37	95.56	96.37	1771382
2020-09-18	96.21	97.30	94.20	94.98	1790600
2020-09-21	94.27	95.46	93.72	95.20	1185574
2020-09-22	95.03	96.47	94.86	96.20	1355468
2020-09-23	96.69	96.80	92.55	92.75	1410510
2020-09-24	93.03	96.20	92.90	94.43	1240196
2020-09-25	94.50	96.09	94.16	95.79	1080678
2020-09-28	97.37	98.28	96.89	97.59	2829758
2020-09-29	96.40	96.58	91.61	94.95	4812466
2020-09-30	95.69	98.09	95.50	97.05	1861898
2020-10-01	97.37	97.73	95.57	96.29	1524482
2020-10-02	95.39	96.96	95.08	96.42	1005976
2020-10-05	96.67	97.67	96.41	97.54	816566
2020-10-06	97.89	97.89	95.62	95.82	1087104
2020-10-07	96.33	97.52	96.06	97.09	977014
2020-10-08	97.46	97.63	96.84	97.17	695124
2020-10-09	97.90	98.52	97.64	98.06	732748
2020-10-12	98.06	100.61	98.00	100.45	1039688
2020-10-13	100.27	101.67	99.31	100.12	1297590
2020-10-14	99.87	100.77	98.87	99.01	635056
2020-10-15	98.36	100.05	98.14	99.58	699150
2020-10-16	100.07	100.99	99.69	99.70	808984
2020-10-19	99.98	100.71	98.56	98.77	681024
2020-10-20	98.90	99.37	97.85	97.97	532976
2020-10-21	97.95	98.68	97.55	97.67	398852
2020-10-22	97.50	97.82	96.86	97.32	554514
2020-10-23	97.77	98.46	97.32	98.23	553902
2020-10-26	97.42	97.97	96.37	97.03	535550
2020-10-27	97.25	97.64	96.02	96.11	1094734
2020-10-28	94.86	95.53	92.70	92.84	907878
2020-10-29	92.80	93.50	91.93	91.95	862904
2020-10-30	91.55	92.15	89.26	90.26	1375632
2020-11-02	91.69	93.29	91.57	92.59	1005124
2020-11-03	93.59	94.71	93.01	93.84	698578
2020-11-04	94.42	96.28	94.18	94.49	786968
2020-11-05	95.90	95.97	93.83	94.27	826432
2020-11-06	94.38	95.94	93.50	94.33	718556
2020-11-09	95.88	97.00	88.92	89.16	2137454
2020-11-10	89.50	91.93	89.08	90.97	1152706
2020-11-11	91.83	93.54	91.71	93.45	1026988
2020-11-12	94.08	94.37	91.44	92.49	623006
2020-11-13	92.44	92.98	91.15	92.31	596118
2020-11-16	92.60	92.92	90.77	92.09	1145368
2020-11-17	91.62	92.37	90.91	91.33	1334304
2020-11-18	91.48	92.42	90.88	91.10	1097084
2020-11-19	90.91	91.81	90.10	91.62	864450
2020-11-20	92.03	92.66	91.44	91.84	957652
2020-11-23	92.12	92.51	90.92	91.50	1054290
2020-11-24	92.50	94.04	92.07	93.27	1804422
2020-11-25	93.34	94.44	92.61	92.80	731104
2020-11-27	93.50	94.10	92.13	93.24	575162
2020-11-30	92.91	93.61	91.14	93.49	1792388
2020-12-01	95.02	95.02	92.34	93.64	1425651
2020-12-02	93.49	94.40	91.16	91.42	980953
2020-12-03	91.40	92.91	91.26	92.65	837621
2020-12-04	92.51	93.95	92.01	93.95	838906
2020-12-07	93.89	94.31	92.17	92.64	816239
2020-12-08	92.17	93.85	92.05	93.44	710844
2020-12-09	93.33	93.41	91.76	93.12	827009
2020-12-10	93.22	93.64	92.45	93.05	655855
2020-12-11	92.90	93.72	92.80	93.42	828752
2020-12-14	93.84	94.98	93.24	93.28	759203
2020-12-15	93.30	93.81	91.58	91.77	1312853
2020-12-16	91.98	93.17	91.81	92.71	982927
2020-12-17	93.14	95.34	92.93	94.60	1182807
2020-12-18	94.49	95.05	92.28	93.37	2191372
2020-12-21	92.26	94.12	91.89	93.69	1221177
2020-12-22	93.61	93.82	92.36	92.96	808724
2020-12-23	93.30	93.59	92.58	92.98	650512
2020-12-24	92.98	93.59	92.46	93.47	217637
2020-12-28	93.68	94.03	92.90	93.42	459993
2020-12-29	93.42	95.69	93.28	94.48	1205581
2020-12-30	95.42	95.49	94.24	94.56	1157844
2020-12-31	94.56	95.76	94.00	95.60	1190934
2021-01-04	95.78	95.96	93.18	93.99	987551
2021-01-05	93.80	94.49	92.33	94.23	825166
2021-01-06	93.76	95.25	93.34	93.93	1199526
2021-01-07	93.96	94.89	92.65	94.79	1090448
2021-01-08	95.02	95.40	94.05	95.21	842415
2021-01-11	95.54	95.86	93.08	93.63	764981
2021-01-12	93.68	93.95	91.96	92.45	1118615
2021-01-13	92.84	93.75	92.35	93.26	953700
2021-01-14	93.04	93.04	90.92	91.62	2018709
2021-01-15	91.86	93.96	91.48	93.43	1893255
2021-01-19	93.81	94.18	91.92	93.01	1442342
2021-01-20	92.80	93.05	91.22	91.75	1143052
2021-01-21	91.75	91.84	90.56	91.46	878938
2021-01-22	91.51	92.32	90.49	91.87	1051972
2021-01-25	92.11	94.86	91.93	94.55	1513094
2021-01-26	94.55	96.41	93.78	96.09	1613806
2021-01-27	95.87	98.80	93.96	94.07	2608530
2021-01-28	91.00	94.99	89.66	91.02	1862724
2021-01-29	90.65	91.20	88.38	89.54	2733542
2021-02-01	89.26	90.03	87.39	89.18	1402787
2021-02-02	89.24	91.17	88.58	89.48	1132771
2021-02-03	89.37	89.91	87.66	88.72	1315956
2021-02-04	88.76	89.63	88.50	88.88	835238
2021-02-05	89.25	90.99	88.60	90.29	1610417
2021-02-08	90.91	91.20	89.71	90.83	858978
2021-02-09	90.99	91.35	90.25	90.77	792661
2021-02-10	91.49	91.49	90.12	90.80	710504
2021-02-11	90.61	91.09	89.45	89.88	611428
2021-02-12	89.88	90.13	88.64	89.65	1061970
2021-02-16	89.70	90.11	86.87	86.93	2056768
2021-02-17	86.22	86.81	85.60	85.95	3036321
2021-02-18	85.87	87.59	85.07	86.49	1916965
2021-02-19	86.82	86.82	83.97	84.12	1446282
2021-02-22	84.12	84.12	82.76	83.96	1404353
2021-02-23	84.26	85.64	83.91	84.37	1375686
2021-02-24	83.65	85.35	83.54	84.80	2024788
2021-02-25	84.89	85.84	83.92	84.41	767786
2021-02-26	84.51	84.79	83.76	84.28	1377767
2021-03-01	84.79	85.40	84.19	84.55	1287667
2021-03-02	84.69	85.51	84.11	84.90	866530
2021-03-03	84.65	84.90	83.14	83.19	1440550
2021-03-04	83.59	84.63	82.58	82.90	1664991
2021-03-05	83.14	84.90	82.03	84.43	1162467
2021-03-08	84.53	84.75	83.66	84.15	1401823
2021-03-09	84.50	86.32	84.32	85.02	1351618
2021-03-10	85.22	86.29	84.05	85.90	1034471
2021-03-11	85.66	86.80	85.39	85.82	851711
2021-03-12	86.21	86.89	85.46	86.81	1097095
2021-03-15	87.17	88.05	86.93	87.34	1530737
2021-03-16	87.31	87.90	86.78	87.23	966454
2021-03-17	86.66	87.42	86.20	86.65	1410570
2021-03-18	86.22	86.94	85.48	86.32	1093664
2021-03-19	86.50	87.91	86.35	86.54	2363089
2021-03-22	86.64	87.92	86.39	87.85	976082
2021-03-23	88.18	88.34	87.02	87.56	1043475
2021-03-24	86.63	88.04	86.00	87.53	1238400
2021-03-25	88.10	89.26	87.40	88.70	973952
2021-03-26	88.50	90.51	88.50	90.21	1411147
2021-03-29	90.00	91.00	89.40	90.13	1647935
2021-03-30	95.85	95.89	89.57	89.90	4028614
2021-03-31	89.72	89.87	88.82	89.16	1795527
2021-04-01	89.09	90.15	87.58	89.24	1808832
2021-04-05	89.17	90.26	88.59	89.08	1226332
2021-04-06	88.81	89.94	88.71	89.73	1231418
2021-04-07	90.05	90.05	88.70	89.16	1211607
2021-04-08	89.01	89.93	89.01	89.30	2671680
2021-04-09	89.18	89.81	87.72	88.11	959581
2021-04-12	88.07	88.50	87.61	88.23	1277416
2021-04-13	88.03	88.76	87.86	88.02	1496033
2021-04-14	88.09	88.24	86.98	87.91	877359
2021-04-15	88.22	88.57	87.95	88.48	769407
2021-04-16	88.74	88.89	88.03	88.79	934963
2021-04-19	88.60	89.08	87.87	88.85	1315531
2021-04-20	88.76	90.68	88.58	90.62	1822074
2021-04-21	91.17	92.12	91.00	91.92	1770030
2021-04-22	91.92	92.11	91.20	91.42	1042935
2021-04-23	91.40	91.82	90.77	91.47	1369036
2021-04-26	91.50	91.50	90.10	90.35	1651604
2021-04-27	90.30	90.50	89.41	89.87	956885
2021-04-28	90.08	90.59	89.12	89.32	712537
2021-04-29	89.43	90.82	89.43	90.60	669548
2021-04-30	90.62	90.81	89.79	90.36	1719378
2021-05-03	90.26	91.54	90.26	90.90	725579
2021-05-04	91.16	91.45	89.85	90.37	1104167
2021-05-05	90.15	90.62	89.73	90.46	717602
2021-05-06	90.98	91.83	89.71	90.23	1206297
2021-05-07	90.13	90.50	88.81	89.33	843245
2021-05-10	89.55	91.62	89.41	90.68	1765175
2021-05-11	91.11	91.32	89.25	89.72	1029582
2021-05-12	89.80	90.07	88.75	88.94	951310
2021-05-13	88.59	90.67	88.50	90.26	1384892
2021-05-14	90.20	90.57	89.56	89.56	876753
2021-05-17	89.83	90.48	89.11	89.14	948875
2021-05-18	88.85	90.18	88.56	89.19	1048409
2021-05-19	89.11	89.85	88.68	89.81	1174611
2021-05-20	89.61	91.37	89.32	90.87	1123385
2021-05-21	91.13	91.67	90.23	90.60	1354599
2021-05-24	90.80	91.35	90.45	90.60	959370
2021-05-25	90.62	90.62	89.43	90.30	1089121
2021-05-26	90.45	90.66	88.11	89.66	1418633
2021-05-27	89.81	90.05	88.57	88.70	3122723
2021-05-28	88.99	89.90	88.88	89.06	1794478
2021-06-01	89.42	89.78	88.46	88.93	1274748
2021-06-02	89.21	89.77	88.89	89.68	882759
2021-06-03	89.51	89.73	88.88	89.67	927778
2021-06-04	89.83	90.00	89.25	89.81	698243
2021-06-07	89.80	89.85	88.62	89.49	1064532
2021-06-08	89.73	89.97	88.00	88.50	1177622
2021-06-09	88.07	88.91	87.75	88.13	1620901
2021-06-10	88.40	88.85	88.04	88.74	1190897
2021-06-11	88.79	89.00	88.10	88.85	1565151
2021-06-14	88.70	89.21	88.38	89.20	861663
2021-06-15	89.41	89.54	88.65	88.77	1005804
2021-06-16	88.85	89.00	87.43	87.57	952352
2021-06-17	87.48	87.82	86.68	87.54	1111417
2021-06-18	87.28	87.73	86.05	86.13	2690397
2021-06-21	86.17	87.27	86.17	87.17	1301259
2021-06-22	87.17	87.89	87.00	87.26	1081580
2021-06-23	87.22	87.22	86.08	86.11	1621638
2021-06-24	86.21	86.40	85.58	86.28	911022
2021-06-25	86.32	87.46	86.03	87.28	4280931
2021-06-28	87.63	88.71	87.55	88.15	1252766
2021-06-29	88.15	88.70	87.33	87.62	1280589
2021-06-30	87.98	88.48	87.45	88.32	1817527
2021-07-01	87.49	88.96	86.69	87.97	2431788
2021-07-02	88.62	89.23	88.19	88.59	1127917
2021-07-06	88.50	88.62	87.40	88.05	1045158
2021-07-07	87.90	88.78	87.69	88.18	989383
2021-07-08	87.87	88.65	86.89	86.74	1285114
2021-07-09	87.16	87.27	86.37	87.10	1060509
2021-07-12	86.95	86.95	85.85	86.69	1208344
2021-07-13	86.55	86.89	85.52	85.70	867911
2021-07-14	85.63	86.44	85.29	86.18	952963
2021-07-15	86.15	87.09	85.84	87.07	611165
2021-07-16	87.29	87.97	87.00	87.90	790158
2021-07-19	87.71	88.64	87.33	88.61	1234920
2021-07-20	88.65	89.53	87.62	87.70	1004727
2021-07-21	87.59	87.65	85.54	85.56	1354716
2021-07-22	85.36	85.41	84.37	84.73	1130867
2021-07-23	84.82	85.96	84.51	85.72	986479
2021-07-26	85.17	85.75	84.99	85.38	817364
2021-07-27	85.34	86.58	85.07	85.75	1168398
2021-07-28	85.42	85.71	84.27	84.70	972792
2021-07-29	85.01	85.07	84.08	84.25	870505
2021-07-30	84.47	85.09	84.09	84.17	1402376
2021-08-02	84.21	84.76	83.85	84.09	826541
2021-08-03	83.99	84.94	83.73	83.79	848568
2021-08-04	83.73	83.83	82.67	83.18	1048314
2021-08-05	83.36	83.64	82.91	83.25	908794
2021-08-06	83.18	83.95	83.08	83.43	809422
2021-08-09	83.68	84.00	83.24	83.70	655715
2021-08-10	83.81	84.32	83.64	84.24	1520764
2021-08-11	84.24	85.92	84.24	85.48	1218286
2021-08-12	85.61	85.84	85.09	85.68	908377
2021-08-13	86.04	86.95	85.90	86.68	876541
2021-08-16	86.80	87.44	86.42	87.38	825017
2021-08-17	87.43	88.03	87.08	87.84	654757
2021-08-18	87.72	87.98	86.31	86.34	700741
2021-08-19	86.21	87.59	86.21	87.48	830587
2021-08-20	87.20	87.92	86.81	87.56	1001980
2021-08-23	87.40	87.50	86.43	86.73	979062
2021-08-24	86.74	86.74	85.53	85.88	1036333
2021-08-25	85.66	85.89	84.92	85.56	766285
2021-08-26	85.31	85.50	84.31	84.93	659372
2021-08-27	84.93	85.67	84.64	85.22	532109
2021-08-30	85.12	85.84	84.88	85.45	397507
2021-08-31	85.58	86.38	85.01	86.29	1019190
2021-09-01	86.51	87.62	86.38	87.40	964805
2021-09-02	87.35	88.07	87.33	88.04	822117
2021-09-03	88.00	88.40	87.54	88.08	517566
2021-09-07	87.99	87.99	86.54	86.97	777983
2021-09-08	87.10	88.51	87.10	88.35	946267
2021-09-09	88.29	88.34	86.74	86.76	979962
2021-09-10	86.65	86.91	85.47	85.55	1938532
2021-09-13	85.82	86.62	85.12	85.15	850759
2021-09-14	85.07	85.47	84.78	85.08	1143011
2021-09-15	84.80	85.84	84.62	85.35	1021735
2021-09-16	85.40	86.52	84.89	86.11	1180429
2021-09-17	86.18	86.80	85.76	86.27	2386808
2021-09-20	85.81	86.63	85.11	85.65	1596891
2021-09-21	85.73	86.59	85.36	85.47	1039351
2021-09-22	86.12	86.27	85.04	85.33	972637
2021-09-23	85.52	86.16	84.63	84.78	806465
2021-09-24	84.63	85.19	84.35	84.55	850083
2021-09-27	84.60	85.36	84.24	84.35	1255784
2021-09-28	84.24	84.54	82.72	83.26	1559915
2021-09-29	83.20	84.28	83.20	83.69	1680802
2021-09-30	81.00	83.17	80.32	81.03	2377354
2021-10-01	80.80	81.49	80.34	80.71	1432454
2021-10-04	80.69	82.04	80.49	80.69	1451656
2021-10-05	80.59	80.99	79.97	80.05	1602502
2021-10-06	79.86	80.34	79.11	80.28	1245569
2021-10-07	80.35	81.36	80.27	80.09	1679880
2021-10-08	80.40	80.63	79.13	79.31	1084146
2021-10-11	79.08	79.91	78.40	78.42	1008456
2021-10-12	78.31	78.90	77.85	78.10	1453428
2021-10-13	78.20	79.06	77.85	78.89	1092504
2021-10-14	79.13	80.29	79.04	80.26	1096286
2021-10-15	80.42	80.50	79.38	79.63	875694
2021-10-18	79.21	80.15	78.99	79.41	881191
2021-10-19	79.67	79.93	79.16	79.88	626689
2021-10-20	80.13	81.08	80.13	80.69	880748
2021-10-21	80.95	81.01	80.18	80.31	1043577
2021-10-22	80.29	81.57	80.29	80.73	815738
2021-10-25	80.64	80.83	80.00	80.68	862531
2021-10-26	80.76	81.36	80.56	81.06	831686
2021-10-27	81.42	81.50	79.97	80.47	862703
2021-10-28	80.41	81.24	80.30	81.18	812565
2021-10-29	81.04	81.76	79.85	80.23	1571263
2021-11-01	80.03	80.94	80.03	80.69	815576
2021-11-02	80.94	81.42	79.66	81.36	871009
2021-11-03	81.42	82.28	81.31	82.25	897815
2021-11-04	81.89	82.08	81.05	81.31	883973
2021-11-05	81.30	81.89	80.98	81.23	714652
2021-11-08	81.06	81.06	79.27	80.32	1240584
2021-11-09	80.28	80.99	79.93	80.98	855949
2021-11-10	81.18	82.35	81.00	82.31	1117400
2021-11-11	82.31	82.31	81.17	81.46	805797
2021-11-12	81.81	82.53	81.53	81.76	687107
2021-11-15	82.11	83.07	81.64	82.69	876810
2021-11-16	82.88	83.65	82.85	83.48	877189
2021-11-17	83.37	83.99	82.95	83.95	984492
2021-11-18	83.80	83.80	82.64	83.55	1007723
2021-11-19	84.11	85.03	83.70	83.97	1686116
2021-11-22	83.91	85.09	83.36	84.77	1677821
2021-11-23	84.93	85.78	84.62	85.41	1115564
2021-11-24	85.41	85.82	84.83	85.49	948277
2021-11-26	85.50	87.30	85.18	85.54	1402288
2021-11-29	85.81	87.25	85.40	86.99	2159151
2021-11-30	86.35	87.20	85.38	85.82	6211408
2021-12-01	86.17	88.28	86.10	86.55	2402462
2021-12-02	86.94	88.11	86.89	87.01	1672571
2021-12-03	87.63	88.57	87.10	88.54	1223733
2021-12-06	89.04	90.45	88.79	90.11	2080703
2021-12-07	90.15	90.29	87.04	87.83	2459065
2021-12-08	87.84	89.02	87.84	88.65	961087
2021-12-09	88.70	89.00	88.13	88.72	937311
2021-12-10	89.00	90.64	88.80	90.51	1577857
2021-12-13	90.46	93.67	90.27	93.06	2184051
2021-12-14	93.26	93.62	91.55	91.58	2068783
2021-12-15	91.62	92.68	91.37	92.21	1927320
2021-12-16	91.95	95.07	91.53	94.66	2154723
2021-12-17	94.65	96.28	93.87	94.12	3505791
2021-12-20	93.51	94.16	92.85	93.91	1630783
2021-12-21	93.53	93.69	91.80	93.02	2081782
2021-12-22	93.16	93.47	92.29	93.39	786650
2021-12-23	93.47	93.64	93.00	93.03	692610
2021-12-27	93.06	94.15	93.03	94.13	1049154
2021-12-28	94.08	94.97	93.73	94.96	804084
2021-12-29	95.04	95.96	94.86	95.25	836378
2021-12-30	95.70	95.82	94.97	95.57	601805
2021-12-31	95.76	96.82	95.57	96.61	880123
2022-01-03	96.10	96.21	94.72	95.82	1633836
2022-01-04	95.68	96.77	94.85	96.50	1434744
2022-01-05	96.54	97.80	96.54	96.92	1155516
2022-01-06	97.13	98.09	96.30	96.49	1115677
2022-01-07	96.28	97.06	95.84	96.04	1276036
2022-01-10	96.12	96.25	93.68	94.62	2271169
2022-01-11	94.85	95.21	93.20	95.21	1432262
2022-01-12	95.03	95.40	94.15	95.37	1170126
2022-01-13	95.56	95.85	94.94	95.51	1327222
2022-01-14	95.32	96.62	94.72	96.35	1670815
2022-01-18	95.80	97.70	95.51	97.47	2246149
2022-01-19	95.41	97.13	95.30	96.06	1618246
2022-01-20	95.94	96.79	95.16	95.34	1620708
2022-01-21	96.06	96.94	95.37	95.71	1252659
2022-01-24	95.63	96.41	92.44	94.17	1947162
2022-01-25	93.55	94.31	92.00	93.02	1663718
2022-01-26	92.56	93.92	91.44	91.94	2074742
2022-01-27	96.77	99.15	96.13	98.20	3162636
2022-01-28	98.15	98.40	96.15	98.23	2449511
2022-01-31	98.11	100.38	97.82	100.31	3450969
2022-02-01	100.48	100.93	99.04	100.49	2321522
2022-02-02	100.80	102.01	100.50	101.66	1271706
2022-02-03	102.00	103.76	101.78	102.90	1432034
2022-02-04	102.36	103.04	101.19	101.73	1721086
2022-02-07	102.06	102.31	101.19	101.89	1347092
2022-02-08	102.38	102.80	101.78	102.44	935395
2022-02-09	102.77	103.17	101.98	102.30	1785140
2022-02-10	102.17	102.69	100.23	100.44	1416632
2022-02-11	100.88	101.66	100.37	100.75	1322597
2022-02-14	100.96	101.32	99.30	100.40	1117338
2022-02-15	100.66	101.29	99.63	100.12	1247029
2022-02-16	100.04	100.53	97.58	98.39	1592984
2022-02-17	98.82	98.82	97.69	98.08	1415034
2022-02-18	97.92	98.57	96.85	97.79	2235612
2022-02-22	97.71	97.95	96.42	96.97	1710094
2022-02-23	97.37	97.80	96.45	96.61	1038882
2022-02-24	95.53	95.88	92.37	94.12	1922184
2022-02-25	94.57	96.40	94.54	96.21	1295874
2022-02-28	94.97	95.80	93.91	95.17	2473995
2022-03-01	95.05	97.05	94.80	96.25	1735811
2022-03-02	95.73	98.09	95.73	97.33	1358785
2022-03-03	97.62	99.66	97.51	99.56	1585939
2022-03-04	99.16	103.63	98.70	103.41	2372408
2022-03-07	102.86	107.35	102.77	104.06	3039247
2022-03-08	103.10	103.98	97.48	97.55	2198708
2022-03-09	98.09	99.16	97.29	98.31	1219108
2022-03-10	98.18	98.53	97.04	97.94	874487
2022-03-11	97.99	98.85	96.41	96.52	916226
2022-03-14	97.00	98.27	95.71	98.20	1054465
2022-03-15	98.32	98.75	96.22	98.28	1154693
2022-03-16	98.23	98.23	95.95	96.83	1411309
2022-03-17	96.90	97.13	95.13	96.89	1351289
2022-03-18	97.27	97.27	94.81	96.24	1898399
2022-03-21	96.43	97.95	95.98	96.72	738661
2022-03-22	96.54	97.07	95.63	96.78	740801
2022-03-23	97.17	97.72	95.39	96.14	711585
2022-03-24	96.13	96.82	95.74	96.65	928775
2022-03-25	97.53	98.15	96.82	97.92	1315202
2022-03-28	98.05	98.19	96.97	97.62	1168995
2022-03-29	99.14	99.78	95.62	96.90	1896886
2022-03-30	97.46	97.55	94.55	97.26	1645163
2022-03-31	96.85	100.28	96.73	99.80	2757914
2022-04-01	100.01	102.19	99.73	101.92	1876433
2022-04-04	101.40	101.78	99.65	101.35	1353488
2022-04-05	100.77	103.40	100.77	102.79	2226326
2022-04-06	103.15	103.90	100.99	102.52	1011572
2022-04-07	102.50	103.60	102.19	102.62	1096993
2022-04-08	103.00	103.33	101.86	102.12	763568
2022-04-11	102.56	103.00	101.86	102.09	649647
2022-04-12	101.74	102.55	101.00	102.04	669976
2022-04-13	101.84	102.41	100.92	102.00	830530
2022-04-14	102.14	102.77	101.47	101.57	1066400
2022-04-18	101.58	102.00	99.95	100.25	715057
2022-04-19	100.50	101.70	100.28	101.53	776456
2022-04-20	101.73	104.98	101.73	104.00	1475355
2022-04-21	103.64	105.19	103.31	104.28	957430
2022-04-22	104.42	104.77	102.16	102.28	1026014
2022-04-25	102.28	102.75	100.58	102.37	945192
2022-04-26	102.27	103.01	100.58	100.59	1227753
2022-04-27	100.98	103.23	100.92	101.95	995112
2022-04-28	102.37	103.84	101.70	103.73	950494
2022-04-29	103.30	103.36	100.44	100.57	1727861
2022-05-02	101.32	101.50	96.65	97.94	1645219
2022-05-03	97.85	99.11	97.04	97.73	1349729
2022-05-04	97.94	99.62	97.54	99.45	780021
2022-05-05	98.70	99.02	96.03	96.44	1747125
2022-05-06	96.00	98.20	95.75	97.54	945051
2022-05-09	96.76	99.13	96.54	98.52	1043131
2022-05-10	98.89	99.59	97.40	97.97	806936
2022-05-11	97.63	99.18	97.36	98.14	647746
2022-05-12	98.37	98.94	96.47	97.87	846417
2022-05-13	98.16	100.28	97.61	100.27	945926
2022-05-16	100.31	101.40	100.03	100.94	707922
2022-05-17	100.72	101.03	98.00	101.01	1050111
2022-05-18	100.12	100.42	91.31	91.65	1926577
2022-05-19	90.92	91.20	88.70	89.44	2163925
2022-05-20	90.24	90.59	88.27	90.32	1291334
2022-05-23	91.23	92.06	90.43	91.62	1360234
2022-05-24	91.65	93.88	91.65	93.71	1084793
2022-05-25	93.63	93.93	92.31	93.41	1558994
2022-05-26	93.66	94.52	91.90	91.96	1268144
2022-05-27	91.92	93.00	91.92	92.94	1548825
2022-05-31	93.00	93.38	90.94	92.72	3659976
2022-06-01	92.52	92.71	89.74	90.72	1367942
2022-06-02	90.88	91.52	88.70	91.08	921308
2022-06-03	90.54	91.22	89.01	89.85	905058
2022-06-06	90.40	90.48	89.17	89.73	784615
2022-06-07	88.82	89.76	88.27	89.65	846791
2022-06-08	89.34	90.40	89.03	89.46	703836
2022-06-09	89.59	90.38	87.33	87.36	842368
2022-06-10	86.36	88.70	86.13	87.98	1049821
2022-06-13	87.07	87.72	86.42	86.73	1156982
2022-06-14	86.87	87.03	83.06	83.80	1639117
2022-06-15	84.27	85.80	83.36	83.73	1433922
2022-06-16	82.37	83.33	81.59	82.86	1431956
2022-06-17	82.87	83.56	81.72	82.54	2068864
2022-06-21	82.81	84.35	82.61	83.57	1212543
2022-06-22	83.18	83.92	82.01	83.45	1078397
2022-06-23	83.99	85.71	83.99	85.50	956631
2022-06-24	86.01	87.96	85.77	87.84	1385143
2022-06-27	87.72	88.40	87.21	87.91	1278960
2022-06-28	87.91	88.73	86.77	86.84	1255008
2022-06-29	85.50	86.21	82.67	85.63	2849808
2022-06-30	84.67	85.67	82.34	83.25	2099056
2022-07-01	83.22	83.49	82.20	82.67	1510718
2022-07-05	82.43	84.30	81.74	84.10	1708874
2022-07-06	83.38	84.33	83.19	83.43	1256390
2022-07-07	83.51	83.88	82.29	82.31	967694
2022-07-08	82.31	83.15	81.81	82.07	686899
2022-07-11	82.16	83.08	82.04	82.33	890667
2022-07-12	82.32	83.47	81.92	82.26	842744
2022-07-13	82.00	83.56	81.54	83.12	1070492
2022-07-14	82.00	83.06	81.78	82.43	1044192
2022-07-15	82.92	82.92	81.48	81.74	1299925
2022-07-18	81.68	81.92	80.89	80.95	1382968
2022-07-19	81.42	82.16	81.14	81.96	1307584
2022-07-20	82.36	82.51	81.52	82.01	976239
2022-07-21	82.03	83.03	81.81	83.00	968531
2022-07-22	84.05	84.74	83.41	84.11	1212763
2022-07-25	84.00	85.49	83.80	84.57	945987
2022-07-26	83.66	84.98	83.04	84.85	919596
2022-07-27	84.68	85.61	83.44	85.40	942737
2022-07-28	85.44	87.62	85.18	87.53	1182075
2022-07-29	86.98	87.78	86.65	87.35	2344391
2022-08-01	86.92	88.00	86.91	87.73	1243019
2022-08-02	88.19	88.94	87.15	88.37	1051982
2022-08-03	88.34	88.55	87.65	88.41	986539
2022-08-04	88.39	88.92	88.00	88.29	804280
2022-08-05	87.84	88.37	87.05	88.33	810813
2022-08-08	88.81	89.59	88.61	89.18	844243
2022-08-09	90.00	90.66	89.43	90.32	749375
2022-08-10	91.02	91.04	89.23	89.81	796158
2022-08-11	90.24	90.82	89.42	89.63	865185
2022-08-12	90.18	90.72	89.37	90.67	801058
2022-08-15	90.69	91.95	90.31	91.85	698458
2022-08-16	91.63	92.97	91.63	92.47	832030
2022-08-17	92.45	93.00	92.32	92.58	1073221
2022-08-18	92.62	93.00	91.41	92.07	759408
2022-08-19	92.06	92.23	91.20	91.78	1031256
2022-08-22	91.67	91.67	89.87	90.34	698272
2022-08-23	90.14	90.14	88.57	89.03	845088
2022-08-24	89.31	89.36	88.43	88.82	834393
2022-08-25	88.86	89.28	88.26	89.04	612088
2022-08-26	88.98	89.05	86.48	86.60	752013
2022-08-29	86.00	86.53	85.18	85.87	1063582
2022-08-30	85.77	85.90	84.47	84.77	887752
2022-08-31	84.91	85.24	83.95	84.07	1412229
2022-09-01	83.67	84.97	83.03	84.79	1081874
2022-09-02	85.26	85.62	82.59	83.05	987974
2022-09-06	83.22	83.52	81.83	82.20	1065020
2022-09-07	82.26	85.07	82.19	85.00	1130323
2022-09-08	78.98	80.49	77.67	79.30	3878057
2022-09-09	79.51	80.90	77.94	79.89	1890798
2022-09-12	80.00	81.57	79.73	81.41	1579265
2022-09-13	80.85	81.11	79.26	79.48	1601471
2022-09-14	79.51	80.00	79.05	79.41	1574958
2022-09-15	79.32	79.62	78.48	78.51	1243573
2022-09-16	78.48	79.21	77.81	79.14	2166640
2022-09-19	79.29	79.39	78.03	78.86	1010561
2022-09-20	78.56	78.79	77.14	77.36	1178545
2022-09-21	77.77	78.89	77.29	77.30	1263935
2022-09-22	77.29	77.53	76.62	76.67	1010044
2022-09-23	76.07	76.30	74.96	76.03	971711
2022-09-26	75.91	76.18	74.93	75.36	1057202
2022-09-27	75.65	76.48	74.18	74.45	1195745
2022-09-28	74.86	75.50	73.92	75.04	1333534
2022-09-29	74.99	74.99	72.96	73.51	1326796
2022-09-30	73.68	73.94	71.19	71.27	1612731
2022-10-03	72.06	72.69	71.19	72.41	1314121
2022-10-04	72.69	74.54	72.58	74.43	1444456
2022-10-05	73.83	73.97	71.76	73.31	1859168
2022-10-06	74.13	77.97	72.20	72.06	2635091
2022-10-07	72.18	74.09	71.95	73.44	1986611
2022-10-10	73.98	76.14	73.81	75.86	1962584
2022-10-11	75.73	76.94	75.37	75.84	1916513
2022-10-12	76.16	76.36	74.46	74.48	1356134
2022-10-13	73.37	75.40	73.02	74.87	1492932
2022-10-14	75.23	75.82	73.35	73.54	1047361
2022-10-17	74.07	74.52	73.12	73.63	1102603
2022-10-18	74.64	75.67	74.10	74.61	1065613
2022-10-19	74.80	75.74	74.22	74.69	1112764
2022-10-20	74.52	75.14	72.75	72.79	1156707
2022-10-21	72.58	73.92	72.07	73.84	1114588
2022-10-24	74.45	75.23	73.58	74.50	938877
2022-10-25	74.53	76.37	74.27	76.13	1138855
2022-10-26	76.38	77.16	75.58	76.40	1090780
2022-10-27	76.74	78.47	76.61	77.62	1129937
2022-10-28	77.76	79.49	77.01	79.20	1355500
2022-10-31	79.22	79.46	78.47	78.64	1848380
2022-11-01	78.88	79.63	78.27	78.59	896392
2022-11-02	78.51	79.42	77.12	77.23	1062642
2022-11-03	76.42	77.45	75.67	76.76	884941
2022-11-04	77.35	79.62	77.09	79.02	1466040
2022-11-07	79.35	80.14	78.54	79.94	1020700
2022-11-08	80.24	81.68	79.55	80.70	1082002
2022-11-09	80.80	81.27	79.11	79.21	1006280
2022-11-10	81.35	82.19	79.62	81.86	1464383
2022-11-11	81.89	84.10	80.06	83.77	1818672
2022-11-14	83.90	84.40	82.75	82.75	1082241
2022-11-15	83.71	84.87	82.89	83.65	1274486
2022-11-16	83.94	84.56	82.49	83.65	1011481
2022-11-17	83.00	83.44	81.84	83.12	1127555
2022-11-18	83.96	83.96	82.80	83.76	997119
2022-11-21	83.86	85.30	83.01	85.15	1349347
2022-11-22	85.54	86.30	84.91	86.12	1233429
2022-11-23	86.24	86.52	85.66	86.11	865255
2022-11-25	86.28	86.28	84.41	84.91	1003054
2022-11-28	84.65	85.31	83.66	83.75	1523366
2022-11-29	83.46	83.75	82.03	83.75	1490345
2022-11-30	83.65	85.21	82.99	85.18	5048098
2022-12-01	86.00	86.53	84.98	85.73	1171973
2022-12-02	85.56	86.53	85.21	86.38	1002619
2022-12-05	85.40	85.48	83.69	84.05	898699
2022-12-06	83.87	84.81	83.87	84.38	850677
2022-12-07	84.74	85.40	84.65	85.35	937437
2022-12-08	85.17	86.12	85.11	85.65	820255
2022-12-09	85.38	85.87	85.12	85.28	808984
2022-12-12	85.69	86.10	85.24	85.98	781503
2022-12-13	87.38	88.03	85.98	86.60	1188580
2022-12-14	86.80	87.83	86.00	86.27	1176317
2022-12-15	85.54	85.94	84.06	84.46	1109877
2022-12-16	83.77	84.18	82.43	83.41	2481497
2022-12-19	83.43	84.21	82.11	82.84	1064873
2022-12-20	82.61	83.27	81.92	82.99	787595
2022-12-21	83.22	84.72	83.22	84.25	669435
2022-12-22	84.07	84.33	83.17	84.18	917326
2022-12-23	84.08	84.46	83.73	84.22	602861
2022-12-27	84.45	85.09	84.10	84.83	665250
2022-12-28	85.02	85.36	83.22	82.85	700603
2022-12-29	83.24	84.29	83.07	84.14	685573
2022-12-30	84.11	84.21	81.96	82.89	842786
2023-01-03	83.24	83.48	82.09	83.47	931040
2023-01-04	83.76	85.50	83.55	84.96	890815
2023-01-05	84.88	85.27	84.11	84.45	776872
2023-01-06	85.29	86.61	84.58	86.30	937236
2023-01-09	85.97	86.36	84.52	84.61	1167005
2023-01-10	84.78	85.05	84.06	84.37	1067807
2023-01-11	84.30	84.59	82.44	83.52	1148647
2023-01-12	83.28	83.44	80.07	80.97	1637269
2023-01-13	80.61	81.52	80.12	81.10	839953
2023-01-17	81.10	82.20	80.83	81.10	1191608
2023-01-18	80.94	81.14	77.13	77.17	1326719
2023-01-19	77.00	77.54	76.62	76.65	984745
2023-01-20	76.63	77.46	75.85	77.44	1046061
2023-01-23	77.46	78.74	77.36	78.65	1142494
2023-01-24	79.21	79.21	77.78	78.60	1056449
2023-01-25	78.18	78.46	76.77	77.98	1660545
2023-01-26	73.00	74.93	72.25	73.46	3539272
2023-01-27	73.74	75.49	73.74	74.44	2217370
2023-01-30	74.28	75.17	74.08	74.68	1270583
2023-01-31	75.06	75.49	74.51	75.12	1732614
2023-02-01	74.94	75.93	74.50	75.62	1436400
2023-02-02	75.31	75.69	74.64	74.97	1696388
2023-02-03	74.83	76.02	73.87	74.54	1198640
2023-02-06	74.17	75.42	74.17	75.32	1059010
2023-02-07	74.82	74.82	73.35	74.58	1470597
2023-02-08	74.28	74.46	73.68	73.79	1210993
2023-02-09	74.09	74.44	72.88	73.42	1386520
2023-02-10	73.50	74.51	73.04	74.50	1174191
2023-02-13	74.66	75.60	74.61	75.59	1036030
2023-02-14	75.50	75.50	74.11	74.91	990543
2023-02-15	74.74	75.05	74.15	74.80	1099477
2023-02-16	74.01	74.65	73.45	74.31	974033
2023-02-17	74.38	75.98	74.05	75.75	1031216
2023-02-21	75.70	75.79	74.68	75.53	1002152
2023-02-22	75.90	76.88	75.46	75.84	1320808
2023-02-23	75.84	76.15	74.60	75.40	945174
2023-02-24	74.80	75.24	74.60	74.98	820551
2023-02-27	75.42	75.80	74.66	75.01	1056562
2023-02-28	74.63	74.80	74.06	74.32	1723976
2023-03-01	74.00	74.00	72.59	72.97	1403851
2023-03-02	72.95	73.04	71.84	73.04	2324072
2023-03-03	73.38	73.38	72.37	72.90	1794847
2023-03-06	72.74	73.37	72.49	73.23	1194820
2023-03-07	73.32	73.59	71.80	72.13	1836323
2023-03-08	72.34	73.08	71.86	72.74	1565650
2023-03-09	73.18	73.39	71.74	72.00	1743497
2023-03-10	71.69	71.86	70.69	70.95	1358843
2023-03-13	70.68	72.79	70.60	72.12	1456597
2023-03-14	72.50	72.52	71.04	71.84	1406099
2023-03-15	71.55	73.19	70.95	72.92	1507906
2023-03-16	73.04	73.33	72.04	73.25	1416723
2023-03-17	73.46	73.46	72.38	72.62	2680300
2023-03-20	72.64	73.41	72.57	73.28	1348778
2023-03-21	73.22	73.44	72.09	72.79	1329733
2023-03-22	72.63	73.18	72.09	72.11	1203225
2023-03-23	72.02	72.66	71.16	71.20	1448240
2023-03-24	71.41	73.11	71.36	72.87	1259293
2023-03-27	73.23	74.44	73.03	74.06	2233269
2023-03-28	79.02	83.89	78.39	81.18	6331883
2023-03-29	81.50	81.98	81.00	81.20	2550694
2023-03-30	81.41	81.84	80.33	81.01	1883078
2023-03-31	81.49	83.44	81.49	83.21	2106817
2023-04-03	82.87	84.55	82.86	84.32	1870526
2023-04-04	84.78	85.30	84.31	85.14	1851624
2023-04-05	85.68	86.23	85.15	84.92	1613991
2023-04-06	85.14	85.82	84.74	85.80	1188073
2023-04-10	85.35	85.73	84.85	85.25	1459351
2023-04-11	85.45	86.65	85.04	86.11	1332974
2023-04-12	85.89	86.62	85.65	85.89	1176965
2023-04-13	85.80	86.82	85.40	86.47	1363731
2023-04-14	86.29	86.40	84.80	84.99	1105291
2023-04-17	85.12	85.67	84.37	85.52	1159089
2023-04-18	85.39	85.80	84.07	85.15	1276043
2023-04-19	85.34	85.52	84.97	85.26	859584
2023-04-20	85.17	85.44	84.66	85.40	720432
2023-04-21	85.81	86.12	85.16	85.68	936968
2023-04-24	85.81	86.21	84.83	85.22	1157588
2023-04-25	85.39	86.06	85.21	85.84	1023214
2023-04-26	85.21	85.74	84.81	84.98	1014934
2023-04-27	84.87	87.45	84.87	87.40	1387161
2023-04-28	87.66	88.17	87.20	87.85	2218281
2023-05-01	87.84	88.78	87.71	88.41	1763580
2023-05-02	88.20	88.51	87.51	88.23	982800
2023-05-03	88.54	89.17	87.79	87.92	1258511
2023-05-04	88.11	88.56	87.23	88.27	974656
2023-05-05	87.89	88.98	87.89	88.95	776637
2023-05-08	88.52	88.86	87.99	88.29	775611
2023-05-09	88.08	89.04	87.83	88.45	1125171
2023-05-10	88.53	89.48	88.23	89.02	1100454
2023-05-11	88.93	89.62	88.58	89.51	1000484
2023-05-12	89.37	90.31	89.35	90.28	1298709
2023-05-15	90.31	91.17	89.52	90.85	1422799
2023-05-16	90.65	90.65	89.39	89.70	1064466
2023-05-17	89.78	90.00	88.08	88.78	1020971
2023-05-18	88.33	88.75	87.93	88.58	903616
2023-05-19	88.59	89.46	88.37	88.92	2950087
2023-05-22	88.65	89.00	87.22	87.72	1544938
2023-05-23	87.78	87.78	86.89	87.29	972327
2023-05-24	87.28	88.30	86.60	87.69	1032841
2023-05-25	87.13	87.68	86.80	87.21	1013615
2023-05-26	86.79	87.30	86.06	86.93	1070152
2023-05-30	86.19	86.52	85.06	85.42	1390348
2023-05-31	85.61	86.57	84.76	85.73	6040457
2023-06-01	86.41	87.62	86.38	87.58	1644674
2023-06-02	87.46	88.54	87.46	88.46	1139299
2023-06-05	88.40	89.61	88.38	88.76	814700
2023-06-06	91.75	92.40	89.59	90.15	1718281
2023-06-07	89.25	91.00	88.32	90.75	1419657
2023-06-08	90.61	90.80	89.42	90.13	761060
2023-06-09	89.89	90.96	89.76	90.67	693240
2023-06-12	90.88	91.00	90.19	90.63	765737
2023-06-13	90.43	91.08	90.20	90.34	897973
2023-06-14	90.79	91.27	90.39	90.98	759089
2023-06-15	91.37	92.06	90.88	91.98	1303094
2023-06-16	92.05	93.30	91.98	92.65	1713973
2023-06-20	93.28	94.25	92.93	92.94	2782423
2023-06-21	92.77	93.70	92.39	93.31	1776157
2023-06-22	93.89	94.14	93.35	93.75	1293488
2023-06-23	94.27	94.39	93.50	93.79	1779859
2023-06-26	93.75	93.75	92.71	93.29	1853306
2023-06-27	93.52	93.77	92.72	93.25	2792367
2023-06-28	92.45	92.47	91.08	91.85	3916618
2023-06-29	90.83	90.83	86.29	86.78	4993844
2023-06-30	87.60	87.99	86.50	87.23	2368622
2023-07-03	87.24	88.17	86.50	88.17	1164890
2023-07-05	87.83	87.97	86.89	87.07	1883721
2023-07-06	86.82	86.92	85.37	85.32	1674975
2023-07-07	85.15	85.71	84.62	84.67	1346665
2023-07-10	84.54	84.83	83.16	83.32	1712032
2023-07-11	83.30	83.64	82.94	83.52	1953662
2023-07-12	83.73	85.28	83.54	84.95	1329941
2023-07-13	84.80	85.36	84.14	85.21	872904
2023-07-14	85.11	85.98	84.83	85.77	901485
2023-07-17	85.48	86.27	85.42	85.75	938899
2023-07-18	85.92	86.50	85.07	85.43	955046
2023-07-19	85.63	86.26	85.06	86.06	1178715
2023-07-20	86.37	87.62	86.19	87.56	957951
2023-07-21	87.55	88.32	87.21	88.13	1456597
2023-07-24	87.98	89.15	87.79	88.77	1131376
2023-07-25	89.01	89.95	88.45	89.82	1632387
2023-07-26	89.74	90.11	89.29	89.93	1186670
2023-07-27	89.92	90.45	89.52	89.57	1444477
2023-07-28	90.19	90.37	89.28	89.83	1006566
2023-07-31	89.83	89.99	88.33	89.48	2362714
2023-08-01	89.43	89.84	88.00	88.05	1508779
2023-08-02	87.85	88.88	87.71	88.29	1132690
2023-08-03	88.14	88.61	87.85	88.17	1016327
2023-08-04	88.43	88.78	87.29	87.34	992559
2023-08-07	87.31	87.85	86.97	87.62	725253
2023-08-08	87.62	87.62	85.55	85.78	790307
2023-08-09	85.78	87.37	85.50	86.97	1006552
2023-08-10	87.07	87.43	86.06	86.14	755265
2023-08-11	86.37	86.64	85.95	86.43	1101842
2023-08-14	86.70	87.07	86.45	86.83	878589
2023-08-15	86.55	86.55	85.40	85.88	781971
2023-08-16	86.00	86.42	85.79	85.80	476648
2023-08-17	85.95	86.11	84.97	85.09	637664
2023-08-18	84.99	85.42	84.67	84.97	789491
2023-08-21	84.77	84.77	83.43	83.66	990268
2023-08-22	83.48	83.58	82.04	82.35	1140029
2023-08-23	82.65	82.88	81.48	81.65	1161487
2023-08-24	81.80	82.24	80.76	80.99	1441726
2023-08-25	81.55	81.91	80.62	81.48	1411106
2023-08-28	81.62	82.15	81.56	82.00	1090108
2023-08-29	82.30	82.89	81.52	82.80	943232
2023-08-30	83.02	83.48	82.62	82.92	702496
2023-08-31	83.02	83.12	81.93	82.08	1394308
2023-09-01	82.16	82.39	80.21	80.46	1460246
2023-09-05	80.30	80.83	79.74	80.49	1141462
2023-09-06	80.43	80.63	80.05	80.10	812870
2023-09-07	80.46	81.02	79.96	80.12	973009
2023-09-08	80.03	80.72	79.85	80.70	783409
2023-09-11	80.90	81.98	80.72	81.75	1039085
2023-09-12	81.75	81.87	80.45	80.73	763161
2023-09-13	80.46	80.77	79.60	79.84	1090802
2023-09-14	80.03	80.49	79.68	80.38	1103782
2023-09-15	80.41	80.63	79.70	79.79	1796944
2023-09-18	80.08	80.19	79.15	79.92	1100130
2023-09-19	79.77	80.16	78.64	78.72	1377633
2023-09-20	79.06	79.25	78.46	78.56	1421268
2023-09-21	78.30	78.68	77.36	77.41	995736
2023-09-22	77.15	77.82	76.53	76.55	958813
2023-09-25	76.26	76.43	75.30	75.56	1378893
2023-09-26	74.94	75.95	74.86	75.48	1317194
2023-09-27	75.33	75.86	73.82	74.09	1427235
2023-09-28	74.40	74.91	74.11	74.65	1236969
2023-09-29	75.13	76.13	75.02	75.64	1661702
2023-10-02	75.28	75.48	74.31	74.72	2825444
2023-10-03	70.31	71.44	66.60	68.40	7564712
2023-10-04	68.56	69.29	66.08	68.41	3804453
2023-10-05	68.58	68.58	65.31	65.00	3350773
2023-10-06	64.96	64.96	62.24	64.55	4143886
2023-10-09	64.22	64.53	61.92	63.16	5231671
2023-10-10	63.89	64.29	62.85	63.21	3570528
2023-10-11	63.35	63.61	61.69	62.02	2864353
2023-10-12	61.87	62.00	59.13	59.56	4390493
2023-10-13	59.72	61.04	59.50	60.99	3939318
2023-10-16	61.29	61.82	60.54	61.50	3586297
2023-10-17	61.14	62.26	61.14	61.86	2704501
2023-10-18	61.89	62.55	61.18	61.21	2525174
2023-10-19	61.11	61.33	59.94	60.04	2564366
2023-10-20	60.20	60.52	59.56	59.76	2688699
2023-10-23	59.70	61.49	59.45	60.84	4475302
2023-10-24	61.12	62.78	61.12	62.30	3593924
2023-10-25	62.23	64.65	62.10	64.38	3439321
2023-10-26	64.26	65.46	64.00	64.43	3532685
2023-10-27	64.27	64.75	62.54	62.98	1888483
2023-10-30	63.36	64.05	62.72	63.78	2123580
2023-10-31	64.15	64.49	63.28	63.90	6000202
2023-11-01	64.05	65.01	63.57	64.11	1651629
2023-11-02	64.60	65.35	64.47	64.82	1738586
2023-11-03	65.70	65.91	64.84	64.96	1341700
2023-11-06	64.59	65.37	64.50	64.71	968585
2023-11-07	64.59	65.10	64.28	64.77	907433
2023-11-08	64.95	65.37	64.41	65.30	1316346
2023-11-09	65.51	65.68	64.30	64.55	1064789
2023-11-10	64.62	64.97	64.08	64.93	902425
2023-11-13	64.93	65.77	64.93	65.10	1159961
2023-11-14	65.80	66.38	65.51	66.31	1622000
2023-11-15	66.64	66.80	65.75	65.87	1540141
2023-11-16	65.80	66.21	65.57	66.04	1246437
2023-11-17	66.62	66.62	65.50	66.36	1765196
2023-11-20	66.26	66.26	65.15	65.63	1693879
2023-11-21	65.54	65.75	65.01	65.38	1900814
2023-11-22	65.84	66.45	65.77	66.15	1302534
2023-11-24	65.82	66.97	65.82	66.44	553489
2023-11-27	66.28	66.28	64.92	64.94	1326510
2023-11-28	64.91	65.45	64.50	65.01	1663765
2023-11-29	65.36	65.40	64.02	64.28	1650866
2023-11-30	64.28	64.88	63.67	64.83	2406148
2023-12-01	64.91	66.00	64.59	65.99	1608454
2023-12-04	65.78	67.01	65.74	66.79	2029262
2023-12-05	66.94	67.40	66.36	66.65	1306870
2023-12-06	66.69	68.05	66.49	67.73	1343395
2023-12-07	67.80	68.29	67.13	67.73	1084440
2023-12-08	67.91	68.00	66.79	67.09	991861
2023-12-11	67.13	68.13	67.12	67.85	1079891
2023-12-12	67.98	67.98	67.13	67.68	1273590
2023-12-13	67.58	69.91	67.48	69.79	1345320
2023-12-14	70.09	70.48	68.24	68.28	2475709
2023-12-15	67.60	68.19	66.49	66.88	3956927
2023-12-18	67.11	67.78	66.51	67.71	1623475
2023-12-19	67.85	68.41	67.72	68.21	1481517
2023-12-20	67.74	68.06	66.93	66.94	1093060
2023-12-21	67.27	68.07	67.11	67.87	990210
2023-12-22	68.19	69.13	67.80	67.87	1003074
2023-12-26	67.69	68.65	67.44	68.16	2017054
2023-12-27	68.11	68.33	67.86	67.79	1266340
2023-12-28	67.85	68.50	67.79	68.23	918898
2023-12-29	67.90	68.64	67.90	68.42	1170812
2024-01-02	68.19	69.98	68.19	69.54	1818913
2024-01-03	69.41	70.07	68.72	68.96	1765433
2024-01-04	68.65	68.89	67.93	68.05	2409873
2024-01-05	68.31	68.45	66.79	67.24	1190428
2024-01-08	67.17	67.53	66.76	67.22	1846577
2024-01-09	66.71	67.72	66.44	67.63	1970185
2024-01-10	66.79	67.35	65.61	66.27	2201800
2024-01-11	66.25	66.31	65.52	65.72	1380143
2024-01-12	66.27	66.54	65.99	66.35	1514642
2024-01-16	66.05	66.34	64.78	65.18	2729123
2024-01-17	64.83	65.52	64.55	65.02	1603773
2024-01-18	64.42	65.11	63.88	64.92	1837661
2024-01-19	65.03	65.38	64.25	65.03	2299902
2024-01-22	64.35	65.10	64.07	64.61	2378885
2024-01-23	64.88	66.91	64.88	66.80	2274723
2024-01-24	66.93	67.00	65.78	65.78	2485608
2024-01-25	66.51	69.52	66.51	68.60	4464201
2024-01-26	68.84	69.33	68.05	69.08	2894487
2024-01-29	69.28	69.36	68.28	68.58	2598441
2024-01-30	68.19	69.87	68.15	69.27	2967887
2024-01-31	68.91	69.14	67.94	68.16	2795458
2024-02-01	67.69	68.71	67.05	68.69	1855160
2024-02-02	68.59	68.94	67.11	67.68	2293896
2024-02-05	67.29	67.39	65.84	65.85	1523727
2024-02-06	65.92	67.89	65.87	67.05	1719089
2024-02-07	67.34	67.36	65.52	65.62	1544188
2024-02-08	65.59	66.21	65.26	65.82	1936972
2024-02-09	66.00	66.00	64.33	64.65	2111095
2024-02-12	64.60	66.09	64.50	66.07	1850480
2024-02-13	65.95	66.41	64.33	65.35	1990372
2024-02-14	65.56	65.56	64.44	64.99	1325167
2024-02-15	65.50	66.42	64.93	65.55	2016044
2024-02-16	65.26	66.74	64.86	66.15	1746645
2024-02-20	66.24	68.20	66.24	68.06	2326526
2024-02-21	68.36	68.36	66.93	67.53	2292185
2024-02-22	67.09	67.83	65.72	67.79	2088982
2024-02-23	67.66	68.71	67.47	68.08	2966090
2024-02-26	67.97	68.50	67.35	67.88	1319872
2024-02-27	68.00	68.10	67.53	67.84	1053915
2024-02-28	67.65	68.24	67.33	67.73	1396953
2024-02-29	68.24	69.05	67.63	68.86	2743479
2024-03-01	68.65	68.73	67.56	67.81	1325887
2024-03-04	67.68	68.53	67.53	68.48	1233483
2024-03-05	68.73	69.16	68.35	68.90	1841878
2024-03-06	69.43	69.50	67.82	68.31	1558245
2024-03-07	68.67	68.68	67.67	68.39	1232504
2024-03-08	68.27	68.92	67.97	68.58	957567
2024-03-11	68.56	70.00	68.56	69.89	1554789
2024-03-12	69.58	70.50	68.93	68.96	1471553
2024-03-13	69.29	70.14	68.58	68.67	2311149
2024-03-14	68.39	68.86	67.69	67.98	1986981
2024-03-15	67.49	68.43	67.02	68.17	3794572
2024-03-18	68.16	69.17	67.96	68.12	2081347
2024-03-19	68.08	69.57	67.70	69.40	1846734
2024-03-20	69.65	70.54	68.34	68.73	2096136
2024-03-21	68.61	69.71	67.94	69.48	1731487
2024-03-22	69.72	70.12	69.50	70.03	1577323
2024-03-25	70.28	70.94	69.54	69.94	4910673
2024-03-26	74.85	77.75	73.75	77.30	6318377
2024-03-27	77.75	77.77	75.21	76.03	4352522
2024-03-28	76.79	77.46	76.48	76.81	2583936
2024-04-01	75.79	76.97	75.28	76.62	2306933
2024-04-02	77.58	78.41	76.93	78.27	3759101
2024-04-03	78.00	78.22	75.98	76.25	1934406
2024-04-04	76.35	77.04	75.73	75.99	1856230
2024-04-05	75.94	75.98	74.63	75.47	1616911
2024-04-08	75.40	76.34	75.37	75.63	1279442
2024-04-09	75.89	76.03	75.26	75.63	1045848
2024-04-10	75.00	75.38	74.22	74.78	1235150
2024-04-11	74.90	74.90	72.90	73.42	1719041
2024-04-12	73.19	73.19	71.36	71.76	1708048
2024-04-15	72.07	72.59	71.39	71.91	1912539
2024-04-16	72.09	72.47	71.68	71.80	1217914
2024-04-17	72.22	72.39	71.64	72.27	1158759
2024-04-18	72.76	72.95	72.37	72.70	1330397
2024-04-19	73.19	74.18	72.73	73.92	1726874
2024-04-22	74.21	75.36	73.91	74.69	1715005
2024-04-23	74.57	75.22	74.41	75.02	1701229
2024-04-24	74.21	76.00	73.68	75.85	1824423
2024-04-25	75.99	76.90	75.15	75.56	1731988
2024-04-26	75.37	76.05	75.15	75.73	1248036
2024-04-29	75.88	76.35	75.77	76.29	1402105
2024-04-30	76.07	76.47	75.26	76.06	3019036
2024-05-01	75.69	75.77	74.04	74.55	1767023
2024-05-02	74.87	75.73	74.41	75.14	1479298
2024-05-03	75.31	76.15	75.01	75.45	1584356
2024-05-06	75.52	75.95	74.98	75.76	1637367
2024-05-07	76.24	76.58	75.76	76.18	1510059
2024-05-08	76.33	76.84	75.51	75.56	1331092
2024-05-09	75.64	75.78	74.16	75.34	1097841
2024-05-10	75.34	76.21	75.25	76.15	793080
2024-05-13	76.27	76.76	75.67	75.74	879878
2024-05-14	75.97	76.30	74.31	74.60	1037392
2024-05-15	74.78	75.15	74.34	74.63	1029430
2024-05-16	74.99	75.44	74.47	74.48	1416531
2024-05-17	74.69	74.69	73.89	74.01	1279501
2024-05-20	73.93	74.59	73.38	74.27	2137350
2024-05-21	74.33	74.65	73.46	74.00	1450646
2024-05-22	73.60	74.01	73.25	73.64	1804269
2024-05-23	72.99	73.93	72.06	72.15	1346894
2024-05-24	72.37	72.65	71.87	72.21	1053823
2024-05-28	71.87	72.16	71.00	71.31	1561678
2024-05-29	70.92	71.30	70.09	70.18	1314889
2024-05-30	70.38	71.14	70.06	70.72	1783244
2024-05-31	70.71	72.54	70.65	72.22	4091088
2024-06-03	72.26	72.85	71.30	71.90	1624688
2024-06-04	71.00	71.20	68.46	68.87	3345714
2024-06-05	68.64	68.66	67.41	68.31	2665577
2024-06-06	68.58	69.48	68.27	69.22	2188939
2024-06-07	68.84	69.30	68.50	68.58	1250362
2024-06-10	68.37	68.40	67.25	68.11	1251677
2024-06-11	67.98	69.24	67.79	69.20	1451648
2024-06-12	69.91	70.31	68.65	69.06	2473039
2024-06-13	68.98	68.98	67.55	67.92	1460001
2024-06-14	67.76	67.93	67.02	67.79	1374651
2024-06-17	67.52	69.53	67.50	69.48	1945415
2024-06-18	69.04	69.68	68.23	68.63	2034544
2024-06-20	68.36	69.10	68.13	68.56	1805537
2024-06-21	68.81	69.75	68.23	68.68	2282044
2024-06-24	68.59	70.13	68.27	69.20	2245212
2024-06-25	68.88	69.76	68.42	68.54	2095063
2024-06-26	67.22	67.99	66.88	67.67	3171324
2024-06-27	71.69	72.11	70.07	70.60	5768145
2024-06-28	70.80	71.06	70.05	70.94	4136213
2024-07-01	70.85	72.30	69.93	69.95	2432842
2024-07-02	69.89	70.67	69.62	70.24	1784712
2024-07-03	70.36	70.62	69.53	69.87	1059623
2024-07-05	69.92	70.93	69.41	70.46	1551909
2024-07-08	70.68	70.68	69.34	69.44	1922158
2024-07-09	69.40	70.25	69.00	70.07	1541328
2024-07-10	70.42	71.67	70.15	71.33	2105295
2024-07-11	71.39	71.78	70.84	71.19	1905618
2024-07-12	71.80	72.21	71.30	71.45	2085701
2024-07-15	71.38	73.59	71.16	72.75	4089898
2024-07-16	73.00	73.40	72.26	73.32	1599686
2024-07-17	73.57	75.29	73.55	74.45	2931553
2024-07-18	73.75	75.39	73.70	74.23	1740397
2024-07-19	74.27	74.64	73.08	73.59	1616626
2024-07-22	73.71	73.78	72.57	73.43	1228421
2024-07-23	73.32	74.34	73.07	73.94	1353250
2024-07-24	73.86	74.41	72.98	74.23	2182394
2024-07-25	74.35	76.44	74.28	74.77	1785166
2024-07-26	74.92	76.22	74.90	75.79	2667739
2024-07-29	75.79	76.82	75.46	76.12	1620988
2024-07-30	75.78	77.21	75.78	76.87	1701566
2024-07-31	76.91	77.90	76.38	77.01	2291046
2024-08-01	77.13	78.15	76.33	78.06	1434608
2024-08-02	78.59	79.31	76.86	78.82	2183204
2024-08-05	78.77	79.37	75.97	76.29	2940445
2024-08-06	76.60	78.11	76.60	76.89	2682862
2024-08-07	76.97	78.69	76.65	77.61	1567999
2024-08-08	77.14	78.05	76.98	77.87	1398050
2024-08-09	77.92	77.97	76.84	77.63	1158556
2024-08-12	77.49	77.49	76.39	76.48	1098110
2024-08-13	76.67	77.43	76.40	77.32	761806
2024-08-14	77.78	78.78	77.30	77.96	1422484
2024-08-15	78.18	78.18	76.53	76.84	1419408
2024-08-16	76.81	77.47	76.58	77.18	1566137
2024-08-19	77.31	78.58	77.18	78.16	1540503
2024-08-20	77.98	78.34	77.72	78.10	978277
2024-08-21	78.34	79.26	77.95	78.79	987713
2024-08-22	78.96	79.18	78.15	78.71	844250
2024-08-23	78.89	79.38	78.59	79.30	1014178
2024-08-26	79.36	80.10	79.14	79.17	948952
2024-08-27	79.22	79.80	78.66	79.26	1044391
2024-08-28	79.05	80.15	78.75	79.70	1521278
2024-08-29	79.99	80.09	78.74	79.03	974848
2024-08-30	79.24	80.11	79.24	80.03	1902919
2024-09-03	80.04	81.88	79.98	81.20	2563007
2024-09-04	81.22	82.68	80.95	82.07	3501069
2024-09-05	82.61	83.48	82.21	83.04	2531765
2024-09-06	83.08	83.58	82.65	82.88	1444960
2024-09-09	83.04	83.84	82.32	83.24	2787876
2024-09-10	83.51	84.50	83.28	83.79	1781163
2024-09-11	83.56	83.56	82.20	82.59	1160326
2024-09-12	82.35	83.27	81.87	83.17	1408425
2024-09-13	83.21	83.97	83.01	83.76	1210860
2024-09-16	84.50	85.49	84.20	84.76	1148911
2024-09-17	84.73	85.24	84.38	84.50	1251499
2024-09-18	84.25	84.71	83.53	83.92	1355457
2024-09-19	83.98	84.00	82.54	83.34	1735356
2024-09-20	83.22	83.29	82.56	82.99	4289009
2024-09-23	82.92	83.76	82.66	83.19	1554312
2024-09-24	83.04	83.81	82.73	83.76	1938994
2024-09-25	84.04	84.04	83.12	83.38	1246806
2024-09-26	83.10	83.60	82.78	83.25	1613006
2024-09-27	83.60	84.29	83.06	83.24	2037412
2024-09-30	83.15	83.22	81.92	82.30	3215630
2024-10-01	83.32	84.81	81.59	84.09	4415884
2024-10-02	83.02	83.52	81.26	82.04	3608944
2024-10-03	81.59	81.68	80.37	80.89	2423152
2024-10-04	80.22	80.80	79.87	80.19	1841416
2024-10-07	79.91	80.04	79.09	79.38	1806175
2024-10-08	79.60	79.72	79.10	79.63	1408916
2024-10-09	79.82	80.12	79.23	79.71	1360586
2024-10-10	79.94	80.05	79.52	79.78	1059597
2024-10-11	80.02	80.43	79.80	80.18	1550375
2024-10-14	80.34	81.08	80.16	81.05	1416462
2024-10-15	81.18	82.54	81.18	81.49	1224050
2024-10-16	81.03	81.67	80.69	81.11	1098110
2024-10-17	81.05	81.28	80.00	80.02	1559370
2024-10-18	80.18	80.58	79.93	80.18	1526895
2024-10-21	80.05	80.11	77.98	78.06	1961557
2024-10-22	77.93	79.07	76.28	78.86	3127696
2024-10-23	78.08	79.45	77.88	79.37	1884287
2024-10-24	79.43	79.53	78.73	78.77	1580285
2024-10-25	78.98	79.01	77.68	77.86	1129184
2024-10-28	78.35	78.94	78.18	78.33	1088871
2024-10-29	77.96	78.74	77.46	77.48	1201639
2024-10-30	77.53	78.34	77.29	77.94	1204962
2024-10-31	77.95	78.77	77.87	78.24	1917582
2024-11-01	78.48	78.95	78.06	78.75	1517343
2024-11-04	78.56	79.02	78.05	78.18	1625340
2024-11-05	78.20	78.88	77.63	78.83	1369750
2024-11-06	79.00	79.19	76.28	76.66	2015680
2024-11-07	76.80	77.29	76.15	76.34	1946974
2024-11-08	76.03	77.98	75.85	77.49	1391476
2024-11-11	77.29	77.81	76.64	77.03	1590871
2024-11-12	77.31	77.47	75.98	76.59	1413093
2024-11-13	76.50	76.68	75.56	75.84	1551743
2024-11-14	75.74	76.10	74.80	74.92	1190423
2024-11-15	74.70	74.74	72.51	73.97	3138082
2024-11-18	74.11	74.75	73.78	74.62	1855562
2024-11-19	74.61	75.59	73.92	75.31	1960244
2024-11-20	75.65	77.26	75.19	77.13	2118097
2024-11-21	77.14	78.27	76.96	77.95	2024317
2024-11-22	78.41	78.79	77.27	77.58	1358959
2024-11-25	77.51	78.46	77.21	77.28	2418233
2024-11-26	77.61	78.10	77.03	77.81	1239371
2024-11-27	78.40	78.82	77.65	77.79	1156661
2024-11-29	78.04	78.70	77.58	78.41	839285
2024-12-02	78.39	78.45	77.35	78.37	1771391
2024-12-03	78.37	78.55	77.54	77.99	1382729
2024-12-04	77.36	77.76	76.96	77.52	2222526
2024-12-05	77.14	78.33	77.05	78.14	1761418
2024-12-06	78.29	78.83	77.30	77.50	1557498
2024-12-09	78.74	79.98	78.49	79.97	2782911
2024-12-10	80.00	82.20	79.62	81.94	2989879
2024-12-11	81.87	82.13	80.90	81.36	1529909
2024-12-12	81.67	81.88	80.70	81.41	1360748
2024-12-13	81.41	81.41	80.13	80.56	1467746
2024-12-16	80.56	81.03	80.15	80.17	1519818
2024-12-17	79.80	81.12	79.43	80.31	2602512
2024-12-18	79.36	80.22	79.14	79.17	1697153
2024-12-19	78.42	79.19	77.96	78.24	1411267
2024-12-20	78.42	79.28	78.11	78.86	3353316
2024-12-23	78.25	79.05	77.28	78.13	1320115
2024-12-24	78.04	78.23	77.46	78.03	538495
2024-12-26	77.74	78.54	77.68	77.83	2102575
2024-12-27	77.41	78.03	76.70	76.60	1235460
2024-12-30	76.48	76.54	75.26	75.45	1612177
2024-12-31	75.45	76.41	75.12	76.24	1201120
2025-01-02	76.51	77.00	75.87	75.88	1062251
2025-01-03	75.70	76.59	75.37	75.85	910480
2025-01-06	75.19	75.91	74.02	74.13	1967346
2025-01-07	74.11	75.20	73.93	74.32	2034531
2025-01-08	74.54	74.77	73.78	74.52	1456812
2025-01-10	73.78	73.99	71.10	71.39	2026406
2025-01-13	71.40	71.59	70.05	71.24	3305282
2025-01-14	71.48	71.98	71.09	71.89	2217537
2025-01-15	71.85	72.31	70.87	71.78	2345967
2025-01-16	71.53	73.76	71.47	73.62	1290846
2025-01-17	73.72	73.90	73.01	73.31	1845006
2025-01-21	73.35	75.05	73.17	74.25	3576586
2025-01-22	74.42	74.52	73.14	73.24	2036406
2025-01-23	72.50	76.26	72.50	74.76	3567800
2025-01-24	74.10	75.34	74.10	74.89	2648204
2025-01-27	75.93	77.45	75.26	76.95	4330489
2025-01-28	76.98	78.12	76.49	76.69	1984484
2025-01-29	76.80	77.77	76.54	76.93	1816796
2025-01-30	77.36	78.00	76.94	77.78	1278865
2025-01-31	77.20	77.98	76.94	77.23	1462092
2025-02-03	77.20	78.27	76.51	78.03	1905243
2025-02-04	77.74	77.74	76.26	76.88	1569787
2025-02-05	76.56	77.03	76.19	76.80	1452177
2025-02-06	77.61	77.72	76.94	77.31	1148634
2025-02-07	77.46	78.46	77.15	78.35	1310724
2025-02-10	78.34	78.34	76.24	76.67	2028380
2025-02-11	76.64	77.29	75.66	77.20	1839828
2025-02-12	75.99	77.15	75.66	76.86	1435373
2025-02-13	77.02	77.59	76.47	77.51	1301349
2025-02-14	77.72	78.50	76.94	76.96	1334099
2025-02-18	76.62	76.85	75.66	75.92	1421638
2025-02-19	76.08	78.71	76.03	78.66	2627669
2025-02-20	78.28	79.35	78.19	79.21	1402114
2025-02-21	79.24	80.36	78.85	80.14	2089746
2025-02-24	79.93	82.52	79.43	81.22	3179708
2025-02-25	81.72	83.44	81.72	82.80	2496937
2025-02-26	82.29	83.22	79.72	80.16	2140896
2025-02-27	79.81	81.89	79.44	81.64	2370760
2025-02-28	82.76	83.36	81.35	82.61	2088343
2025-03-03	82.79	84.78	82.38	84.73	2235840
2025-03-04	85.12	85.78	82.34	82.36	2505798
2025-03-05	82.01	83.64	81.94	82.73	1940752
2025-03-06	82.84	82.89	81.26	81.85	1762470
2025-03-07	81.82	83.89	81.37	82.62	3604067
2025-03-10	83.24	86.24	83.16	84.19	4392343
2025-03-11	83.92	84.38	82.19	83.18	3014677
2025-03-12	82.12	82.59	81.12	81.55	2560025

Explore More About MKC

Coins representing dividend payouts and trends

MKC Dividend History

Discover McCormick & Co'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

MKC Stock Split History

Discover McCormick & Co'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

MKC Historical Prices

Explore McCormick & Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics