OZK Historical Prices

Summary

Key Stock Metrics

35.71

(April 9, 2025)

52-Week Low

53.66

(August 27, 2025)

52-Week High

70.49

(March 20, 2014)

All-Time High

46.02

(November 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-07-17	4.63	4.88	4.44	4.59	1908400
1997-07-18	4.59	4.72	4.38	4.56	468000
1997-07-21	4.50	4.56	4.44	4.44	239600
1997-07-22	4.44	4.56	4.38	4.42	152800
1997-07-23	4.47	4.50	4.38	4.44	87600
1997-07-24	4.41	4.50	4.41	4.44	142000
1997-07-25	4.50	4.56	4.44	4.47	204400
1997-07-28	4.41	4.47	4.34	4.34	146000
1997-07-29	4.41	4.50	4.34	4.38	87200
1997-07-30	4.38	4.50	4.38	4.50	29200
1997-07-31	4.41	4.56	4.41	4.56	240000
1997-08-01	4.50	4.56	4.50	4.56	79600
1997-08-04	4.50	4.63	4.50	4.63	89200
1997-08-05	4.63	4.69	4.53	4.69	67200
1997-08-06	4.56	4.66	4.56	4.63	76800
1997-08-07	4.56	4.63	4.56	4.56	32400
1997-08-08	4.56	4.59	4.50	4.59	98000
1997-08-11	4.50	4.59	4.50	4.50	126400
1997-08-12	4.56	4.59	4.50	4.50	68000
1997-08-13	4.50	4.59	4.50	4.50	44400
1997-08-14	4.50	4.56	4.50	4.50	60800
1997-08-15	4.50	4.53	4.44	4.44	30400
1997-08-18	4.41	4.50	4.41	4.41	11600
1997-08-19	4.41	4.47	4.41	4.42	24800
1997-08-20	4.50	4.53	4.47	4.53	24000
1997-08-21	4.53	4.53	4.47	4.50	15200
1997-08-22	4.56	4.56	4.44	4.50	26400
1997-08-25	4.44	4.56	4.44	4.47	85600
1997-08-26	4.50	4.50	4.44	4.47	9200
1997-08-27	4.47	4.47	4.44	4.44	10000
1997-08-28	4.49	4.50	4.44	4.44	26000
1997-08-29	4.50	4.50	4.44	4.44	36800
1997-09-02	4.47	4.48	4.47	4.47	40000
1997-09-03	4.47	4.50	4.47	4.50	37600
1997-09-04	4.50	4.50	4.47	4.48	43600
1997-09-05	4.50	4.59	4.50	4.55	26000
1997-09-08	4.50	4.56	4.50	4.50	40400
1997-09-09	4.50	4.53	4.50	4.50	20800
1997-09-10	4.53	4.53	4.50	4.50	14800
1997-09-11	4.50	4.50	4.44	4.48	42800
1997-09-12	4.44	4.50	4.44	4.48	4800
1997-09-15	4.50	4.53	4.44	4.50	30000
1997-09-16	4.55	4.56	4.50	4.53	28800
1997-09-17	4.56	4.56	4.53	4.53	105600
1997-09-18	4.56	4.63	4.53	4.56	169600
1997-09-19	4.63	4.63	4.56	4.56	32800
1997-09-22	4.63	4.63	4.56	4.59	245600
1997-09-23	4.63	4.69	4.63	4.63	92400
1997-09-24	4.63	4.88	4.63	4.81	83600
1997-09-25	4.81	5.00	4.81	5.00	41600
1997-09-26	4.94	5.19	4.94	5.08	148800
1997-09-29	5.08	5.13	5.03	5.03	107600
1997-09-30	5.09	5.09	4.91	4.91	86400
1997-10-01	4.97	4.97	4.88	4.94	3600
1997-10-02	4.94	5.00	4.94	5.00	10800
1997-10-03	5.00	5.06	5.00	5.03	62000
1997-10-06	5.06	5.13	4.97	4.97	190800
1997-10-07	5.00	5.00	4.94	5.00	60400
1997-10-08	4.94	5.00	4.88	5.00	70800
1997-10-09	5.00	5.38	4.97	5.25	264800
1997-10-10	5.25	5.31	5.09	5.22	56000
1997-10-13	5.28	5.56	5.28	5.56	98800
1997-10-14	5.56	5.56	5.44	5.44	124800
1997-10-15	5.48	5.50	5.44	5.44	88800
1997-10-16	5.50	5.50	5.44	5.50	72000
1997-10-17	5.50	5.50	5.44	5.44	45200
1997-10-20	5.50	5.50	5.44	5.50	38400
1997-10-21	5.50	5.59	5.44	5.53	48000
1997-10-22	5.56	5.56	5.47	5.47	32000
1997-10-23	5.50	5.50	5.44	5.50	12000
1997-10-24	5.44	5.50	5.44	5.45	42000
1997-10-27	5.38	5.41	5.00	5.00	67600
1997-10-28	4.81	5.38	4.81	5.19	86000
1997-10-29	5.19	5.19	5.13	5.13	40800
1997-10-30	5.13	5.19	5.06	5.19	26400
1997-10-31	5.19	5.19	5.19	5.19	1200
1997-11-03	5.13	5.19	5.00	5.13	100400
1997-11-04	5.19	5.19	5.19	5.19	6800
1997-11-05	5.16	5.16	5.03	5.03	24000
1997-11-06	5.06	5.06	5.03	5.03	19200
1997-11-07	5.13	5.13	5.00	5.06	11200
1997-11-10	5.03	5.06	5.03	5.06	2400
1997-11-11	5.06	5.06	5.06	5.06	14400
1997-11-12	5.03	5.25	5.03	5.25	22400
1997-11-13	5.28	5.31	5.06	5.31	76400
1997-11-14	5.31	5.50	5.25	5.38	63200
1997-11-17	5.50	5.50	5.34	5.34	14800
1997-11-18	5.44	5.47	5.28	5.28	22800
1997-11-19	5.31	5.47	5.28	5.47	29200
1997-11-20	5.47	5.50	5.47	5.47	5200
1997-11-21	5.47	5.47	5.41	5.47	18800
1997-11-24	5.38	5.44	5.31	5.38	121600
1997-11-25	5.31	5.38	5.25	5.25	41600
1997-11-26	5.31	5.38	5.19	5.31	55200
1997-12-01	5.25	5.38	5.25	5.25	31200
1997-12-02	5.38	5.38	5.25	5.38	4800
1997-12-03	5.38	5.38	5.31	5.34	25200
1997-12-04	5.38	5.38	5.31	5.34	75600
1997-12-05	5.31	5.50	5.28	5.34	345200
1997-12-08	5.50	5.53	5.44	5.50	88800
1997-12-09	5.56	6.13	5.56	6.00	94800
1997-12-10	5.91	6.31	5.91	6.09	82400
1997-12-11	6.09	6.09	5.94	5.97	50000
1997-12-12	6.03	6.47	5.94	6.31	116400
1997-12-15	6.44	6.44	6.13	6.31	68800
1997-12-16	6.50	6.50	6.19	6.25	52400
1997-12-17	6.13	6.22	6.13	6.13	19600
1997-12-18	6.22	6.22	6.13	6.19	39600
1997-12-19	6.25	6.25	6.13	6.25	54000
1997-12-22	6.25	6.31	6.13	6.25	40000
1997-12-23	6.13	6.38	6.13	6.38	6000
1997-12-24	6.25	6.38	6.25	6.38	19200
1997-12-26	6.42	6.44	6.31	6.31	19600
1997-12-29	6.31	6.31	6.03	6.03	67600
1997-12-30	6.03	6.25	6.03	6.13	33200
1997-12-31	6.13	6.38	6.13	6.38	6400
1998-01-02	6.06	6.13	6.06	6.13	4800
1998-01-05	6.19	6.19	6.06	6.06	20800
1998-01-06	6.19	6.31	6.03	6.31	37600
1998-01-07	6.00	6.00	5.73	5.88	83200
1998-01-08	5.88	6.00	5.66	5.67	50400
1998-01-09	5.94	5.94	5.48	5.48	35600
1998-01-12	5.48	5.63	5.25	5.56	53600
1998-01-13	5.63	5.81	5.56	5.81	34000
1998-01-14	5.81	6.00	5.81	6.00	24000
1998-01-15	6.00	6.00	5.75	6.00	13600
1998-01-16	6.25	6.25	6.00	6.19	37200
1998-01-20	6.25	6.38	6.25	6.25	58800
1998-01-21	6.25	6.44	6.25	6.31	57200
1998-01-22	6.25	6.44	6.06	6.31	42800
1998-01-23	6.31	6.31	6.19	6.25	33200
1998-01-26	6.34	6.34	6.19	6.20	92400
1998-01-27	6.20	6.20	6.13	6.13	12000
1998-01-28	6.19	6.25	6.19	6.25	59600
1998-01-29	6.22	6.25	6.19	6.25	86000
1998-01-30	6.28	6.36	6.25	6.36	25200
1998-02-02	6.36	6.44	6.34	6.42	26800
1998-02-03	6.38	6.48	6.38	6.48	14800
1998-02-04	6.48	6.56	6.48	6.56	59600
1998-02-05	6.56	6.56	6.44	6.44	36000
1998-02-06	6.50	6.69	6.45	6.69	66000
1998-02-09	6.69	7.09	6.69	7.00	101200
1998-02-10	7.09	7.09	6.84	6.84	63600
1998-02-11	6.88	6.91	6.81	6.83	38000
1998-02-12	6.83	6.97	6.81	6.97	30000
1998-02-13	6.94	7.06	6.94	7.06	44400
1998-02-17	7.13	7.13	6.88	6.88	36400
1998-02-18	7.13	7.13	6.91	7.00	18800
1998-02-19	7.00	7.09	6.78	6.88	22400
1998-02-20	6.78	6.88	6.75	6.88	33200
1998-02-23	6.94	7.13	6.94	6.97	47600
1998-02-24	6.97	7.03	6.91	6.92	59200
1998-02-25	6.91	7.06	6.91	7.00	11200
1998-02-26	7.08	7.13	7.08	7.13	24400
1998-02-27	7.13	7.13	7.00	7.03	43200
1998-03-02	7.00	7.34	7.00	7.19	38400
1998-03-03	7.13	7.25	6.94	7.06	62800
1998-03-04	7.06	7.06	6.95	7.00	10800
1998-03-05	6.97	7.06	6.97	7.06	15600
1998-03-06	7.06	7.06	7.00	7.06	10800
1998-03-09	7.00	7.19	7.00	7.19	14000
1998-03-10	7.09	7.19	7.06	7.19	14400
1998-03-11	7.19	7.22	7.09	7.09	37600
1998-03-12	7.19	7.19	7.03	7.03	18000
1998-03-13	7.19	7.19	7.03	7.03	2400
1998-03-16	7.22	7.22	7.16	7.16	17200
1998-03-17	7.19	7.19	7.16	7.16	2000
1998-03-18	7.25	7.25	7.19	7.25	30400
1998-03-19	7.28	7.28	7.25	7.25	6000
1998-03-20	7.19	7.25	7.19	7.25	2400
1998-03-23	7.16	7.25	7.16	7.16	29600
1998-03-24	7.16	7.25	7.16	7.25	18000
1998-03-25	7.25	7.25	7.19	7.19	4400
1998-03-26	7.16	7.22	7.13	7.22	13600
1998-03-27	7.22	7.38	7.16	7.38	61600
1998-03-30	7.31	7.50	7.25	7.44	31200
1998-03-31	7.50	7.56	7.44	7.50	38000
1998-04-01	7.56	7.78	7.53	7.69	38400
1998-04-02	7.69	7.81	7.63	7.69	16800
1998-04-03	7.75	7.84	7.69	7.84	38000
1998-04-06	7.84	8.38	7.84	8.13	93200
1998-04-07	8.13	8.13	7.75	7.75	50400
1998-04-08	7.91	7.91	7.56	7.84	51600
1998-04-09	7.84	7.97	7.75	7.84	41200
1998-04-13	7.97	8.06	7.50	7.72	116000
1998-04-14	7.72	7.77	7.56	7.56	44400
1998-04-15	7.69	7.80	7.56	7.80	68400
1998-04-16	7.88	8.00	7.75	7.97	31600
1998-04-17	7.97	8.00	7.88	7.98	12800
1998-04-20	8.00	8.03	7.88	8.02	89600
1998-04-21	7.97	8.27	7.91	8.13	161600
1998-04-22	8.25	8.88	8.25	8.44	192000
1998-04-23	8.81	8.94	8.50	8.75	77200
1998-04-24	8.94	8.94	8.75	8.75	204000
1998-04-27	8.88	8.88	8.38	8.44	47600
1998-04-28	8.69	8.75	8.56	8.63	34400
1998-04-29	8.75	8.75	8.50	8.56	11200
1998-04-30	8.69	8.69	8.50	8.69	48800
1998-05-01	8.69	8.75	8.50	8.75	30800
1998-05-04	8.63	8.81	8.63	8.81	16800
1998-05-05	8.72	8.81	8.63	8.81	14400
1998-05-06	8.81	8.81	8.75	8.75	20800
1998-05-07	8.75	8.75	8.56	8.59	11200
1998-05-08	8.69	8.69	8.63	8.63	14400
1998-05-11	8.56	8.56	8.56	8.56	1200
1998-05-12	8.56	8.72	8.56	8.72	25600
1998-05-13	8.81	8.81	8.67	8.72	31600
1998-05-14	8.72	8.75	8.63	8.63	10000
1998-05-15	8.53	8.69	8.53	8.69	2400
1998-05-18	8.72	8.72	8.53	8.53	5600
1998-05-19	8.56	8.63	8.56	8.56	14000
1998-05-20	8.63	8.63	8.53	8.53	38800
1998-05-21	8.50	8.59	8.44	8.44	34800
1998-05-22	8.38	8.44	8.38	8.44	12400
1998-05-26	8.31	8.44	8.06	8.19	28800
1998-05-27	7.88	7.94	7.38	7.50	101200
1998-05-28	7.63	7.75	7.50	7.69	20000
1998-05-29	7.69	7.88	7.66	7.75	24000
1998-06-01	7.88	8.19	7.69	8.06	38400
1998-06-02	8.00	8.25	8.00	8.14	23600
1998-06-03	8.14	8.31	8.14	8.25	17200
1998-06-04	8.19	8.31	8.19	8.31	12800
1998-06-05	8.38	8.38	8.19	8.31	15600
1998-06-08	8.13	8.44	8.00	8.44	73600
1998-06-09	8.13	8.25	8.06	8.25	20800
1998-06-10	8.25	8.25	7.94	8.19	13200
1998-06-11	8.25	8.25	7.75	7.75	8800
1998-06-12	7.94	7.94	7.75	7.81	3600
1998-06-15	7.81	8.06	7.63	7.63	60800
1998-06-16	8.06	8.06	7.63	7.84	29600
1998-06-17	7.63	7.84	7.56	7.56	50800
1998-06-18	7.75	7.75	7.56	7.75	5600
1998-06-19	7.56	7.75	7.56	7.56	5600
1998-06-22	7.56	7.56	7.56	7.56	13600
1998-06-23	7.75	7.75	7.75	7.75	1600
1998-06-24	7.63	7.75	7.63	7.75	2800
1998-06-25	7.63	7.63	7.56	7.56	6400
1998-06-26	7.75	7.75	7.56	7.56	2000
1998-06-29	7.63	7.75	7.63	7.72	18000
1998-06-30	7.63	7.75	7.63	7.75	17200
1998-07-01	7.75	7.75	7.75	7.75	800
1998-07-02	7.50	7.69	7.50	7.50	29200
1998-07-06	7.73	7.75	7.63	7.75	16400
1998-07-07	7.66	7.75	7.56	7.75	15600
1998-07-08	7.75	7.75	7.56	7.75	13200
1998-07-09	7.75	7.75	7.63	7.72	6000
1998-07-10	7.75	7.75	7.63	7.63	13600
1998-07-13	7.69	7.69	7.56	7.59	17200
1998-07-14	7.52	7.63	7.44	7.44	75600
1998-07-15	7.47	7.63	7.44	7.63	8400
1998-07-16	7.50	7.56	7.44	7.50	18800
1998-07-17	7.50	7.50	7.06	7.16	73600
1998-07-20	7.31	7.31	6.92	6.97	42400
1998-07-21	6.88	7.06	6.81	7.00	53200
1998-07-22	6.88	7.03	6.72	6.72	260400
1998-07-23	6.78	6.94	6.72	6.88	51600
1998-07-24	6.81	7.00	6.72	7.00	62400
1998-07-27	6.81	7.00	6.81	6.91	50800
1998-07-28	6.94	6.94	6.53	6.63	35200
1998-07-29	6.75	6.78	6.69	6.75	16800
1998-07-30	6.78	6.78	6.50	6.50	37600
1998-07-31	6.50	6.75	6.47	6.53	84400
1998-08-03	6.63	6.63	6.19	6.19	72400
1998-08-04	6.00	6.38	6.00	6.25	71600
1998-08-05	6.00	6.69	6.00	6.56	44400
1998-08-06	6.50	6.56	6.44	6.53	29200
1998-08-07	6.53	6.88	6.53	6.88	37600
1998-08-10	6.72	6.88	6.72	6.75	27200
1998-08-11	6.66	6.66	6.63	6.63	6000
1998-08-12	6.50	6.81	6.38	6.38	20000
1998-08-13	6.38	6.63	6.13	6.19	58000
1998-08-14	6.50	6.50	6.19	6.25	29600
1998-08-17	6.19	6.25	6.00	6.00	17200
1998-08-18	6.00	6.25	5.72	5.91	54000
1998-08-19	5.88	6.13	5.88	6.00	64800
1998-08-20	5.88	6.19	5.88	5.97	15600
1998-08-21	5.94	5.97	5.72	5.75	40000
1998-08-24	5.97	5.97	5.88	5.88	4800
1998-08-25	6.00	6.00	5.75	5.75	9200
1998-08-26	5.63	5.75	5.50	5.50	12800
1998-08-27	5.63	5.63	5.50	5.63	6400
1998-08-28	5.63	5.75	5.38	5.56	46000
1998-08-31	5.50	5.63	5.06	5.25	56400
1998-09-01	5.50	5.63	5.06	5.50	55600
1998-09-02	5.50	5.50	5.31	5.38	16800
1998-09-03	5.38	5.38	5.06	5.06	12400
1998-09-04	5.06	5.25	5.06	5.25	16800
1998-09-08	5.25	5.50	5.25	5.38	30800
1998-09-09	5.38	5.38	5.00	5.06	91200
1998-09-10	5.06	5.16	4.97	5.16	29600
1998-09-11	5.00	5.38	5.00	5.06	24800
1998-09-14	5.38	5.50	5.31	5.50	40800
1998-09-15	5.50	5.53	5.50	5.53	20800
1998-09-16	5.69	5.72	5.50	5.72	35200
1998-09-17	5.50	5.50	5.31	5.38	16000
1998-09-18	5.63	5.69	5.47	5.47	7600
1998-09-21	5.50	5.59	5.45	5.56	24000
1998-09-22	5.56	5.56	5.50	5.50	5600
1998-09-23	5.50	5.75	5.44	5.75	27600
1998-09-24	5.75	5.75	5.56	5.75	5600
1998-09-25	5.75	5.75	5.75	5.75	10000
1998-09-28	5.75	5.91	5.75	5.91	16800
1998-09-29	5.94	5.94	5.75	5.88	10000
1998-09-30	5.94	6.00	5.75	6.00	10800
1998-10-01	5.75	6.00	5.75	6.00	5200
1998-10-02	5.91	5.91	5.69	5.91	52800
1998-10-05	5.91	5.91	5.63	5.63	10800
1998-10-06	5.56	5.63	5.50	5.50	78400
1998-10-07	5.44	5.63	5.38	5.38	48400
1998-10-08	5.36	5.38	4.72	4.75	147200
1998-10-09	5.00	5.00	4.63	4.94	76800
1998-10-12	4.91	4.94	4.81	4.81	15600
1998-10-13	4.75	4.78	4.72	4.78	8000
1998-10-14	5.00	5.06	5.00	5.00	31600
1998-10-15	5.03	5.06	4.63	5.06	70800
1998-10-16	5.06	5.41	4.88	5.34	24400
1998-10-19	5.41	5.63	5.28	5.63	37200
1998-10-20	5.56	5.56	5.25	5.25	94000
1998-10-21	5.38	5.50	5.25	5.31	235600
1998-10-22	5.44	5.56	5.25	5.56	51600
1998-10-23	5.56	5.56	5.38	5.50	8000
1998-10-26	5.56	5.56	5.25	5.56	62800
1998-10-27	5.56	5.56	5.38	5.38	17200
1998-10-28	5.56	5.69	5.50	5.69	24400
1998-10-29	5.75	5.75	5.75	5.75	18400
1998-10-30	5.63	5.66	5.63	5.63	19600
1998-11-02	5.63	5.63	5.63	5.63	800
1998-11-03	5.56	5.63	5.50	5.50	6800
1998-11-04	5.50	5.63	5.50	5.50	90000
1998-11-05	5.50	5.59	5.50	5.50	10800
1998-11-06	5.50	5.72	5.47	5.59	15200
1998-11-10	5.63	5.66	5.50	5.53	27600
1998-11-11	5.63	5.63	5.50	5.50	13600
1998-11-12	5.50	5.50	5.41	5.41	6800
1998-11-13	5.41	5.41	5.41	5.41	400
1998-11-16	5.41	5.63	5.41	5.50	100800
1998-11-17	5.34	5.50	5.34	5.34	212400
1998-11-18	5.38	5.44	5.31	5.34	30400
1998-11-19	5.38	5.50	5.38	5.50	14000
1998-11-20	5.38	5.38	5.38	5.38	3200
1998-11-23	5.47	5.59	5.47	5.59	7200
1998-11-24	5.41	5.50	5.38	5.41	11200
1998-11-25	5.44	5.75	5.44	5.53	58000
1998-11-30	5.75	5.81	5.63	5.81	8000
1998-12-01	5.75	5.88	5.75	5.88	13600
1998-12-02	5.88	6.00	5.88	6.00	2400
1998-12-03	5.88	6.16	5.88	5.94	76400
1998-12-04	6.16	6.16	5.88	5.94	60000
1998-12-07	5.94	6.19	5.88	6.19	39600
1998-12-08	6.13	6.13	5.88	5.88	10000
1998-12-09	6.00	6.00	5.75	5.91	11600
1998-12-10	5.75	5.88	5.63	5.88	32800
1998-12-11	5.72	5.75	5.63	5.63	26000
1998-12-14	5.63	5.75	5.63	5.75	14000
1998-12-15	5.75	5.75	5.69	5.75	16000
1998-12-16	5.75	5.78	5.69	5.75	17200
1998-12-17	5.81	5.97	5.75	5.75	37200
1998-12-18	5.75	6.00	5.75	6.00	28800
1998-12-21	5.75	5.75	5.75	5.75	2400
1998-12-22	5.88	5.88	5.78	5.78	6000
1998-12-23	5.94	5.94	5.72	5.72	31200
1998-12-24	5.94	5.94	5.88	5.88	28800
1998-12-28	5.88	5.88	5.69	5.69	28000
1998-12-29	5.75	5.81	5.75	5.75	62000
1998-12-30	5.75	5.78	5.72	5.72	102400
1998-12-31	5.75	5.78	5.72	5.72	12800
1999-01-04	5.75	5.88	5.72	5.72	20000
1999-01-05	5.69	5.88	5.69	5.81	55600
1999-01-06	5.88	5.88	5.81	5.84	325200
1999-01-07	5.81	5.81	5.81	5.81	2800
1999-01-08	5.81	5.81	5.70	5.81	56400
1999-01-11	5.69	5.72	5.69	5.69	92400
1999-01-12	5.64	5.64	5.25	5.25	151600
1999-01-13	5.00	5.38	5.00	5.28	143200
1999-01-14	5.38	5.38	5.19	5.25	38000
1999-01-15	5.31	5.38	5.31	5.31	8000
1999-01-19	5.25	5.63	5.25	5.63	800
1999-01-20	5.41	5.81	5.41	5.63	6400
1999-01-21	5.75	5.75	5.50	5.56	7200
1999-01-22	5.63	5.63	5.44	5.47	43200
1999-01-25	5.47	5.56	5.47	5.50	40400
1999-01-26	5.56	5.63	5.56	5.63	94800
1999-01-27	5.63	5.75	5.56	5.61	282000
1999-01-28	5.63	5.81	5.63	5.81	18800
1999-01-29	5.88	5.91	5.75	5.81	12800
1999-02-01	5.75	5.75	5.75	5.75	26800
1999-02-02	5.69	5.75	5.69	5.72	88400
1999-02-03	5.69	5.78	5.69	5.78	10400
1999-02-04	5.89	5.89	5.81	5.81	3200
1999-02-05	5.69	5.75	5.69	5.69	10000
1999-02-08	5.75	5.81	5.69	5.69	18800
1999-02-09	5.75	5.75	5.59	5.59	14800
1999-02-10	5.59	5.59	5.59	5.59	27200
1999-02-11	5.56	5.67	5.56	5.56	7200
1999-02-12	5.50	5.56	5.38	5.50	18400
1999-02-16	5.50	5.56	5.34	5.56	5200
1999-02-17	5.56	5.56	5.34	5.38	24800
1999-02-18	5.28	5.31	5.25	5.28	22000
1999-02-19	5.25	5.25	5.22	5.22	2800
1999-02-22	5.28	5.28	5.13	5.13	12400
1999-02-23	5.30	5.30	5.13	5.13	21600
1999-02-24	5.16	5.30	5.16	5.30	30000
1999-02-25	5.38	5.41	5.25	5.41	26400
1999-02-26	5.25	5.47	5.25	5.38	2400
1999-03-01	5.25	5.50	5.25	5.50	15600
1999-03-02	5.38	5.78	5.38	5.75	147200
1999-03-03	5.63	5.69	5.56	5.56	4000
1999-03-04	5.81	5.81	5.63	5.63	15200
1999-03-05	5.63	5.63	5.63	5.63	800
1999-03-08	5.63	5.81	5.63	5.81	5200
1999-03-09	5.63	5.63	5.63	5.63	800
1999-03-10	5.63	5.63	5.63	5.63	2400
1999-03-11	5.88	5.88	5.69	5.75	6800
1999-03-12	5.69	5.75	5.69	5.75	10800
1999-03-15	5.69	5.75	5.69	5.69	150000
1999-03-16	5.69	5.75	5.66	5.75	56800
1999-03-17	5.69	5.84	5.69	5.72	41200
1999-03-18	5.69	5.75	5.69	5.69	60400
1999-03-19	5.75	5.75	5.69	5.69	19600
1999-03-22	5.72	5.73	5.72	5.72	16800
1999-03-23	5.69	5.69	5.56	5.56	6800
1999-03-24	5.56	5.69	5.56	5.59	35600
1999-03-25	5.56	5.63	5.53	5.53	8800
1999-03-26	5.53	5.63	5.53	5.63	20000
1999-03-29	5.50	5.69	5.50	5.69	8000
1999-03-30	5.50	5.63	5.50	5.63	4400
1999-03-31	5.50	5.50	5.38	5.38	60400
1999-04-01	5.38	5.44	5.38	5.38	79200
1999-04-05	5.34	5.38	5.25	5.25	4400
1999-04-06	5.22	5.22	5.00	5.00	52800
1999-04-07	5.03	5.03	4.69	4.69	29200
1999-04-08	4.75	4.75	4.25	4.25	317200
1999-04-09	4.34	4.75	4.34	4.59	268000
1999-04-12	4.59	4.75	4.59	4.59	21200
1999-04-13	4.59	4.88	4.59	4.88	59600
1999-04-14	4.84	4.89	4.47	4.81	66000
1999-04-15	4.75	4.91	4.56	4.72	104000
1999-04-16	4.69	4.84	4.53	4.81	45200
1999-04-19	4.88	4.88	4.63	4.81	4800
1999-04-20	4.75	4.75	4.75	4.75	6000
1999-04-21	4.88	4.88	4.75	4.83	50800
1999-04-22	4.91	5.06	4.81	4.97	42000
1999-04-23	4.94	5.03	4.94	5.03	26000
1999-04-26	4.97	5.13	4.91	5.00	26400
1999-04-27	5.00	5.00	5.00	5.00	3200
1999-04-28	5.09	5.25	5.06	5.09	30400
1999-04-29	5.13	5.19	5.06	5.06	5200
1999-04-30	5.00	5.00	4.97	4.97	12000
1999-05-03	5.00	5.13	5.00	5.13	7600
1999-05-04	5.19	5.19	4.84	4.89	24800
1999-05-05	4.88	4.88	4.81	4.88	6800
1999-05-06	5.09	5.09	4.75	4.94	22400
1999-05-07	4.75	5.00	4.75	4.88	27600
1999-05-10	4.88	4.88	4.75	4.75	3200
1999-05-11	5.03	5.03	4.67	4.75	16000
1999-05-12	4.69	4.88	4.69	4.88	134000
1999-05-13	4.69	4.86	4.69	4.75	10400
1999-05-14	4.84	4.84	4.66	4.72	35600
1999-05-17	4.88	4.88	4.70	4.75	10000
1999-05-18	4.75	4.84	4.66	4.84	10800
1999-05-19	4.91	4.91	4.78	4.81	8400
1999-05-20	4.88	4.88	4.81	4.81	1200
1999-05-21	4.75	4.81	4.69	4.81	16000
1999-05-24	4.72	4.73	4.59	4.59	43600
1999-05-25	4.64	4.69	4.63	4.69	17600
1999-05-26	4.72	4.75	4.72	4.75	2800
1999-05-27	4.63	4.69	4.50	4.63	28000
1999-05-28	4.50	4.75	4.50	4.75	29200
1999-06-01	4.63	4.63	4.53	4.56	7600
1999-06-02	4.69	4.69	4.59	4.59	2800
1999-06-03	4.63	4.63	4.59	4.63	18800
1999-06-04	4.63	4.81	4.63	4.78	45200
1999-06-07	4.78	4.78	4.56	4.64	32000
1999-06-08	4.63	4.72	4.53	4.69	54800
1999-06-09	4.69	4.84	4.66	4.69	22400
1999-06-10	4.88	4.88	4.75	4.78	26800
1999-06-11	4.81	4.81	4.63	4.63	29200
1999-06-14	4.69	4.69	4.63	4.63	4400
1999-06-15	4.72	4.75	4.63	4.63	26800
1999-06-16	4.75	4.78	4.69	4.75	35600
1999-06-17	4.66	4.69	4.66	4.69	9600
1999-06-18	4.75	4.75	4.53	4.56	31600
1999-06-21	4.63	4.69	4.61	4.69	17600
1999-06-22	4.56	4.66	4.50	4.66	36800
1999-06-23	4.69	4.69	4.66	4.69	7600
1999-06-24	4.56	4.66	4.53	4.66	30800
1999-06-25	4.63	4.66	4.53	4.59	16400
1999-06-28	4.56	4.56	4.53	4.53	3600
1999-06-29	4.50	4.53	4.50	4.53	15200
1999-06-30	4.41	4.53	4.41	4.53	13600
1999-07-01	4.59	4.63	4.59	4.59	7200
1999-07-02	4.50	4.61	4.50	4.61	31200
1999-07-06	4.66	4.66	4.50	4.59	63200
1999-07-07	4.63	4.69	4.53	4.63	18400
1999-07-08	4.69	4.69	4.63	4.63	7600
1999-07-09	4.50	4.69	4.50	4.63	34000
1999-07-12	4.53	4.63	4.53	4.63	14800
1999-07-13	4.56	4.77	4.56	4.77	10000
1999-07-14	4.73	4.91	4.73	4.91	39200
1999-07-15	4.94	4.94	4.78	4.88	150800
1999-07-16	4.77	4.91	4.76	4.91	120800
1999-07-19	4.84	4.88	4.78	4.88	318000
1999-07-20	4.88	5.13	4.88	5.13	88400
1999-07-21	5.13	5.44	5.09	5.38	54000
1999-07-22	5.50	5.50	5.31	5.50	33600
1999-07-23	5.31	5.50	5.31	5.50	37200
1999-07-26	5.31	5.44	5.22	5.34	84000
1999-07-27	5.19	5.27	5.16	5.27	28800
1999-07-28	5.16	5.38	5.16	5.38	5200
1999-07-29	5.16	5.19	5.13	5.16	30000
1999-07-30	5.19	5.19	5.06	5.06	31200
1999-08-02	5.06	5.19	5.00	5.00	4400
1999-08-03	5.06	5.06	5.06	5.06	4800
1999-08-04	5.06	5.19	5.06	5.19	6400
1999-08-05	5.13	5.38	5.13	5.38	46800
1999-08-06	5.19	5.31	5.19	5.31	2800
1999-08-09	5.25	5.34	5.19	5.25	13600
1999-08-10	5.19	5.19	5.19	5.19	400
1999-08-11	5.25	5.38	5.19	5.38	43600
1999-08-12	5.19	5.44	5.19	5.44	7200
1999-08-13	5.25	5.38	5.22	5.22	34800
1999-08-16	5.22	5.25	5.06	5.19	26000
1999-08-17	5.13	5.13	5.06	5.06	18800
1999-08-18	5.03	5.16	5.00	5.02	52400
1999-08-19	5.06	5.06	4.97	5.06	23200
1999-08-20	4.97	4.97	4.94	4.94	6400
1999-08-23	4.94	4.94	4.91	4.91	6000
1999-08-24	4.91	4.94	4.88	4.88	22800
1999-08-25	4.94	4.94	4.81	4.84	14400
1999-08-26	4.81	4.81	4.72	4.75	4800
1999-08-27	4.75	4.75	4.72	4.73	26000
1999-08-30	4.72	4.72	4.72	4.72	800
1999-08-31	4.63	4.63	4.50	4.50	14800
1999-09-01	4.50	4.69	4.50	4.55	37200
1999-09-02	4.53	4.59	4.52	4.53	29600
1999-09-03	4.55	4.56	4.53	4.53	38400
1999-09-07	4.56	4.56	4.47	4.47	20000
1999-09-08	4.47	4.47	4.47	4.47	1600
1999-09-09	4.56	4.56	4.41	4.41	18800
1999-09-10	4.41	4.69	4.41	4.66	31200
1999-09-13	4.69	4.72	4.44	4.45	51600
1999-09-14	4.38	4.41	4.25	4.30	95200
1999-09-15	4.44	4.44	4.30	4.44	17200
1999-09-16	4.38	4.44	4.38	4.44	3600
1999-09-17	4.38	4.53	4.38	4.47	18800
1999-09-20	4.50	4.50	4.42	4.48	24000
1999-09-21	4.50	4.50	4.31	4.38	37600
1999-09-22	4.38	4.44	4.31	4.31	41600
1999-09-23	4.34	4.38	4.28	4.33	43200
1999-09-24	4.27	4.28	4.14	4.20	30400
1999-09-27	4.25	4.30	4.22	4.25	10800
1999-09-28	4.22	4.22	4.00	4.11	10400
1999-09-29	4.25	4.25	4.22	4.22	8000
1999-09-30	4.22	4.31	4.19	4.22	71200
1999-10-01	4.22	4.22	4.20	4.22	8800
1999-10-04	4.22	4.28	4.17	4.25	85600
1999-10-05	4.22	4.28	4.22	4.25	183200
1999-10-06	4.25	4.31	4.22	4.27	67600
1999-10-07	4.38	4.38	4.25	4.28	19600
1999-10-08	4.34	4.34	4.28	4.34	2800
1999-10-11	4.28	4.36	4.28	4.36	37200
1999-10-12	4.28	4.36	4.22	4.22	28400
1999-10-13	4.34	4.34	4.25	4.25	25600
1999-10-14	4.34	4.56	4.34	4.56	95200
1999-10-15	4.50	4.64	4.50	4.59	79600
1999-10-18	4.63	4.63	4.58	4.58	54000
1999-10-19	4.59	4.63	4.53	4.53	13200
1999-10-20	4.59	4.66	4.59	4.66	2800
1999-10-21	4.66	4.72	4.56	4.56	22000
1999-10-22	4.56	4.56	4.56	4.56	6000
1999-10-25	4.75	4.75	4.59	4.63	10400
1999-10-26	4.72	4.72	4.63	4.63	15600
1999-10-27	4.67	4.72	4.67	4.72	1600
1999-10-28	4.75	4.77	4.66	4.77	120000
1999-10-29	4.78	5.03	4.75	5.03	60800
1999-11-01	4.85	4.85	4.75	4.78	13600
1999-11-02	4.80	4.80	4.80	4.80	4000
1999-11-03	4.80	4.80	4.80	4.80	1200
1999-11-04	4.97	4.97	4.83	4.83	4400
1999-11-05	4.88	5.00	4.84	4.86	10000
1999-11-08	4.86	4.86	4.84	4.84	8000
1999-11-09	4.86	4.97	4.86	4.97	8400
1999-11-10	5.00	5.00	5.00	5.00	5600
1999-11-11	4.97	4.97	4.97	4.97	16000
1999-11-12	4.97	4.97	4.97	4.97	28000
1999-11-15	4.97	5.03	4.97	5.00	60800
1999-11-16	5.00	5.00	4.98	5.00	56000
1999-11-17	5.06	5.06	5.00	5.00	46800
1999-11-18	5.00	5.00	5.00	5.00	2800
1999-11-19	5.03	5.06	4.98	4.98	180000
1999-11-22	5.00	5.08	5.00	5.08	18800
1999-11-23	5.02	5.16	5.02	5.06	18400
1999-11-24	5.05	5.13	5.05	5.08	37600
1999-11-26	5.06	5.06	5.05	5.06	5200
1999-11-29	5.05	5.13	5.05	5.09	117200
1999-11-30	5.06	5.16	5.06	5.16	8800
1999-12-01	5.06	5.13	5.06	5.13	8800
1999-12-02	5.08	5.09	5.06	5.09	11200
1999-12-03	5.11	5.11	5.09	5.09	8800
1999-12-06	5.09	5.17	5.09	5.16	72400
1999-12-07	5.16	5.16	5.13	5.13	15200
1999-12-08	5.09	5.13	5.09	5.09	7600
1999-12-09	5.09	5.11	5.09	5.11	16000
1999-12-10	5.09	5.09	5.06	5.06	64400
1999-12-13	5.07	5.07	4.97	4.97	3200
1999-12-14	4.94	4.94	4.91	4.91	33200
1999-12-15	4.94	4.94	4.88	4.92	24800
1999-12-16	4.94	4.94	4.86	4.86	58800
1999-12-17	4.86	5.09	4.86	4.88	15600
1999-12-20	4.94	5.00	4.94	5.00	4800
1999-12-21	4.91	4.97	4.88	4.91	45200
1999-12-22	4.94	4.94	4.86	4.86	4400
1999-12-23	4.94	5.03	4.91	5.00	25600
1999-12-27	5.03	5.03	4.88	4.88	32800
1999-12-28	4.86	5.09	4.86	5.00	24400
1999-12-29	5.00	5.00	4.88	4.88	26400
1999-12-30	4.88	5.03	4.88	5.00	41200
1999-12-31	4.88	4.88	4.88	4.88	1200
2000-01-03	4.91	4.91	4.86	4.88	64400
2000-01-04	4.86	4.86	4.78	4.81	7600
2000-01-05	4.75	4.75	4.69	4.72	21600
2000-01-06	4.75	4.75	4.75	4.75	800
2000-01-07	4.75	4.77	4.75	4.77	4400
2000-01-10	4.72	4.77	4.72	4.75	18400
2000-01-11	4.78	4.78	4.75	4.77	19200
2000-01-12	4.68	4.69	4.66	4.69	91200
2000-01-13	4.69	4.83	4.69	4.83	20800
2000-01-14	4.84	5.00	4.83	4.84	43600
2000-01-18	4.84	4.88	4.61	4.61	15600
2000-01-19	4.88	4.88	4.69	4.69	6000
2000-01-20	4.75	4.75	4.69	4.69	242400
2000-01-21	4.69	4.75	4.63	4.63	14800
2000-01-24	4.64	4.64	4.61	4.61	7600
2000-01-25	4.72	4.75	4.59	4.69	39600
2000-01-26	4.66	4.66	4.56	4.63	5200
2000-01-27	4.59	4.61	4.56	4.56	12000
2000-01-28	4.50	4.52	4.50	4.52	9600
2000-01-31	4.52	4.52	4.41	4.41	18800
2000-02-01	4.41	4.41	4.41	4.41	4400
2000-02-02	4.55	4.55	4.44	4.49	16000
2000-02-03	4.55	4.55	4.55	4.55	2000
2000-02-04	4.45	4.45	4.45	4.45	400
2000-02-07	4.45	4.45	4.41	4.44	2800
2000-02-08	4.39	4.49	4.31	4.41	25600
2000-02-09	4.38	4.41	4.34	4.38	31200
2000-02-10	4.31	4.38	4.28	4.38	15600
2000-02-11	4.38	4.38	4.30	4.30	10000
2000-02-14	4.28	4.38	4.28	4.28	8400
2000-02-15	4.28	4.31	4.28	4.31	48000
2000-02-16	4.28	4.28	4.28	4.28	800
2000-02-17	4.31	4.31	4.31	4.31	8000
2000-02-18	4.38	4.38	4.31	4.33	4000
2000-02-22	4.39	4.39	4.31	4.38	2400
2000-02-23	4.25	4.39	4.25	4.39	11600
2000-02-24	4.25	4.25	4.25	4.25	1600
2000-02-25	4.25	4.38	4.25	4.38	5600
2000-02-28	4.38	4.38	4.19	4.19	9200
2000-02-29	4.19	4.25	4.19	4.22	48400
2000-03-01	4.19	4.19	4.13	4.13	43600
2000-03-02	4.13	4.13	4.06	4.06	20800
2000-03-03	4.09	4.09	4.06	4.06	4800
2000-03-06	4.06	4.09	4.06	4.09	20800
2000-03-07	4.03	4.19	3.88	3.88	40800
2000-03-08	3.88	4.00	3.88	4.00	34400
2000-03-09	3.88	3.88	3.69	3.69	38000
2000-03-10	3.69	3.88	3.69	3.69	135600
2000-03-13	4.00	4.00	3.66	3.69	18000
2000-03-14	3.75	3.75	3.66	3.66	8800
2000-03-15	3.72	3.81	3.63	3.78	52400
2000-03-16	3.75	3.78	3.75	3.77	13600
2000-03-17	3.88	3.88	3.77	3.88	19600
2000-03-20	3.81	3.88	3.81	3.88	6000
2000-03-21	3.88	3.88	3.88	3.88	10400
2000-03-22	3.88	3.88	3.88	3.88	7200
2000-03-23	3.97	4.09	3.97	4.09	23600
2000-03-24	4.06	4.31	4.06	4.31	15200
2000-03-27	4.31	4.31	4.09	4.09	1200
2000-03-28	4.20	4.31	4.09	4.09	85600
2000-03-29	4.09	4.19	4.08	4.19	46400
2000-03-30	4.16	4.22	3.95	3.95	40800
2000-03-31	4.03	4.14	3.44	3.61	302400
2000-04-03	3.70	3.72	3.70	3.72	26000
2000-04-04	3.77	3.81	3.75	3.77	18000
2000-04-05	3.73	4.00	3.73	3.81	29200
2000-04-06	4.00	4.00	3.81	3.81	6800
2000-04-07	3.81	3.84	3.81	3.84	6800
2000-04-10	3.81	3.81	3.81	3.81	1200
2000-04-11	3.81	3.97	3.81	3.88	21200
2000-04-12	3.89	4.25	3.89	4.09	24400
2000-04-13	3.94	4.13	3.94	4.13	1600
2000-04-14	4.03	4.03	4.00	4.03	96800
2000-04-17	4.11	4.19	4.06	4.16	13600
2000-04-18	4.19	4.31	4.13	4.25	5200
2000-04-19	4.25	4.31	4.19	4.31	5600
2000-04-20	4.31	4.34	4.25	4.31	19200
2000-04-24	4.25	4.41	4.16	4.16	28800
2000-04-25	4.56	4.56	4.16	4.41	12000
2000-04-26	4.25	4.69	4.25	4.44	32000
2000-04-27	4.44	4.44	4.44	4.44	6000
2000-04-28	4.38	4.44	4.31	4.44	25200
2000-05-01	4.38	4.38	4.25	4.25	15600
2000-05-02	4.25	4.31	4.25	4.31	5600
2000-05-03	4.25	4.25	4.17	4.17	43600
2000-05-04	4.20	4.20	4.20	4.20	23200
2000-05-05	4.41	4.59	4.41	4.56	5200
2000-05-08	4.22	4.34	4.22	4.31	8800
2000-05-09	4.50	4.50	4.31	4.50	11600
2000-05-10	4.38	4.52	4.34	4.50	28800
2000-05-11	4.44	4.53	4.44	4.53	48800
2000-05-12	4.59	4.72	4.53	4.72	5200
2000-05-15	4.53	4.53	4.53	4.53	400
2000-05-16	4.56	4.66	4.56	4.56	65600
2000-05-17	4.50	4.50	4.44	4.44	2000
2000-05-18	4.38	4.38	4.22	4.22	12400
2000-05-19	4.19	4.19	4.19	4.19	4000
2000-05-22	4.17	4.17	4.13	4.13	68000
2000-05-23	4.34	4.34	4.09	4.09	1200
2000-05-24	4.09	4.13	4.09	4.13	19200
2000-05-26	4.25	4.25	4.25	4.25	1600
2000-05-30	4.09	4.13	4.09	4.13	8000
2000-06-01	4.13	4.13	4.13	4.13	2400
2000-06-02	4.19	4.25	4.19	4.25	16000
2000-06-05	4.38	4.38	4.27	4.27	800
2000-06-06	4.25	4.31	4.22	4.31	20800
2000-06-07	4.28	4.38	4.28	4.38	5200
2000-06-08	4.34	4.34	4.27	4.28	6400
2000-06-09	4.23	4.27	4.23	4.27	13200
2000-06-12	4.27	4.28	4.27	4.28	5200
2000-06-13	4.30	4.30	4.30	4.30	400
2000-06-14	4.30	4.30	4.30	4.30	20000
2000-06-15	4.30	4.30	4.25	4.30	14400
2000-06-16	4.22	4.38	4.22	4.38	56000
2000-06-19	4.38	4.38	4.31	4.31	7200
2000-06-20	4.31	4.31	4.19	4.19	5200
2000-06-21	4.16	4.16	4.13	4.16	18400
2000-06-22	4.09	4.19	4.09	4.11	15200
2000-06-23	4.19	4.19	4.19	4.19	9600
2000-06-26	4.13	4.13	4.13	4.13	1600
2000-06-27	4.16	4.16	4.13	4.13	2400
2000-06-28	4.13	4.13	4.09	4.13	25600
2000-06-29	4.08	4.16	4.02	4.16	3600
2000-07-03	4.11	4.16	4.06	4.11	32800
2000-07-05	4.09	4.09	4.09	4.09	400
2000-07-06	4.13	4.16	4.13	4.16	24000
2000-07-07	4.14	4.14	4.09	4.09	800
2000-07-10	4.09	4.09	4.09	4.09	800
2000-07-11	4.08	4.09	4.06	4.09	16000
2000-07-12	4.06	4.13	4.03	4.03	38000
2000-07-13	4.02	4.02	4.00	4.00	17600
2000-07-14	4.03	4.06	3.97	4.06	42800
2000-07-17	3.94	4.06	3.94	4.06	2400
2000-07-18	3.95	4.06	3.91	3.94	148400
2000-07-19	3.91	3.91	3.91	3.91	400
2000-07-21	3.93	3.93	3.93	3.93	400
2000-07-24	3.91	3.91	3.91	3.91	4800
2000-07-26	3.84	3.84	3.75	3.75	6000
2000-07-27	3.72	3.72	3.72	3.72	9200
2000-07-28	3.72	3.75	3.72	3.72	2800
2000-07-31	3.72	3.75	3.66	3.75	8400
2000-08-01	3.72	3.75	3.72	3.75	31600
2000-08-02	3.69	3.69	3.69	3.69	400
2000-08-03	3.75	3.75	3.69	3.72	2800
2000-08-04	3.72	3.72	3.69	3.69	10400
2000-08-07	3.73	3.73	3.69	3.69	4000
2000-08-09	3.69	3.69	3.69	3.69	8400
2000-08-10	3.69	3.72	3.69	3.72	4800
2000-08-11	3.70	3.70	3.70	3.70	6400
2000-08-14	3.69	3.69	3.66	3.69	18000
2000-08-15	3.67	3.67	3.67	3.67	7200
2000-08-16	3.67	3.69	3.67	3.69	2000
2000-08-17	3.69	3.70	3.69	3.70	9200
2000-08-21	3.66	3.66	3.66	3.66	2000
2000-08-22	3.66	3.66	3.66	3.66	800
2000-08-23	3.72	3.72	3.66	3.72	31200
2000-08-25	3.67	3.67	3.67	3.67	400
2000-08-29	3.67	3.72	3.67	3.69	116000
2000-08-31	3.69	3.75	3.67	3.67	1600
2000-09-01	3.75	3.78	3.70	3.72	20400
2000-09-05	3.78	3.81	3.72	3.72	12800
2000-09-06	3.72	3.88	3.72	3.88	18400
2000-09-07	3.88	3.88	3.78	3.80	10800
2000-09-08	3.88	3.91	3.81	3.91	3200
2000-09-11	3.84	3.91	3.84	3.91	2800
2000-09-12	3.91	3.91	3.88	3.88	3600
2000-09-13	3.88	3.91	3.88	3.88	15600
2000-09-14	3.91	4.03	3.91	4.00	33200
2000-09-18	3.91	3.91	3.88	3.91	32400
2000-09-19	3.86	3.97	3.86	3.88	76000
2000-09-20	3.97	3.97	3.91	3.91	252400
2000-09-21	3.97	3.97	3.91	3.91	8800
2000-09-22	3.88	4.00	3.88	3.88	21600
2000-09-25	3.75	3.75	3.36	3.36	102800
2000-09-26	3.36	3.39	3.34	3.34	132000
2000-09-27	3.34	3.38	3.28	3.28	39600
2000-09-28	3.25	3.25	2.91	2.97	116000
2000-09-29	3.00	3.13	2.88	2.97	211200
2000-10-02	2.94	3.00	2.89	3.00	28400
2000-10-03	2.98	3.00	2.89	3.00	57600
2000-10-04	2.97	3.02	2.97	3.02	19200
2000-10-05	3.02	3.02	3.00	3.02	9200
2000-10-06	3.13	3.13	3.00	3.00	144400
2000-10-09	3.00	3.03	2.88	2.97	32800
2000-10-10	2.97	3.00	2.97	3.00	13200
2000-10-11	3.00	3.00	2.94	3.00	13600
2000-10-12	2.92	2.92	2.91	2.91	15200
2000-10-13	2.91	3.00	2.91	3.00	4400
2000-10-16	3.02	3.02	2.94	3.00	42000
2000-10-17	2.94	3.02	2.94	2.94	7200
2000-10-19	2.94	2.98	2.88	2.97	97200
2000-10-20	2.98	2.98	2.94	2.94	26400
2000-10-23	2.98	2.98	2.94	2.98	14000
2000-10-24	2.94	3.00	2.91	2.94	12400
2000-10-25	2.91	2.97	2.88	2.88	64000
2000-10-27	2.95	2.95	2.88	2.88	29200
2000-10-30	2.94	2.94	2.88	2.88	80800
2000-10-31	2.88	2.94	2.88	2.91	63600
2000-11-01	2.91	2.91	2.88	2.88	4800
2000-11-02	2.90	2.90	2.88	2.88	27600
2000-11-03	2.88	2.88	2.88	2.88	800
2000-11-06	2.91	2.91	2.88	2.88	18800
2000-11-07	2.91	2.91	2.91	2.91	2400
2000-11-08	2.88	2.88	2.84	2.84	32000
2000-11-09	2.91	2.91	2.86	2.86	1600
2000-11-10	3.00	3.00	2.88	2.88	16400
2000-11-13	2.89	2.89	2.89	2.89	1200
2000-11-14	2.89	3.00	2.89	3.00	2000
2000-11-15	2.89	2.90	2.89	2.89	4400
2000-11-17	2.89	2.89	2.89	2.89	2400
2000-11-20	2.89	2.89	2.89	2.89	2400
2000-11-21	2.91	2.91	2.89	2.89	78400
2000-11-22	2.91	2.91	2.81	2.81	97200
2000-11-24	2.81	2.88	2.81	2.88	8400
2000-11-27	2.84	2.84	2.70	2.72	104000
2000-11-28	2.75	2.75	2.63	2.63	79200
2000-11-29	2.69	2.69	2.63	2.69	12400
2000-11-30	2.75	2.75	2.58	2.61	45600
2000-12-01	2.57	2.57	2.55	2.56	42800
2000-12-04	2.72	2.72	2.56	2.58	162800
2000-12-05	2.72	2.72	2.56	2.69	20800
2000-12-06	2.69	2.75	2.69	2.75	42800
2000-12-07	2.75	2.78	2.72	2.78	42000
2000-12-08	2.84	3.00	2.83	2.94	68000
2000-12-11	2.88	3.00	2.88	3.00	59200
2000-12-12	2.94	3.06	2.94	3.03	69600
2000-12-13	3.00	3.00	2.92	2.92	200000
2000-12-14	3.00	3.00	2.95	2.95	12400
2000-12-18	2.98	3.00	2.98	3.00	57200
2000-12-19	3.03	3.06	3.03	3.03	10400
2000-12-20	3.00	3.01	2.91	2.98	88000
2000-12-21	3.02	3.02	3.00	3.00	10000
2000-12-22	2.94	3.02	2.94	3.00	40800
2000-12-26	2.95	3.08	2.95	3.02	69200
2000-12-27	3.08	3.16	3.05	3.06	11200
2000-12-28	3.06	3.13	3.06	3.13	21200
2000-12-29	3.13	3.27	3.09	3.27	149200
2001-01-02	3.13	3.16	3.13	3.16	68000
2001-01-03	3.16	3.38	3.16	3.38	11200
2001-01-04	3.50	3.59	3.50	3.59	42800
2001-01-05	3.50	3.59	3.50	3.56	62400
2001-01-08	3.56	3.56	3.50	3.52	29200
2001-01-09	3.47	3.63	3.47	3.56	45600
2001-01-10	3.50	3.61	3.50	3.61	40400
2001-01-11	3.50	3.75	3.50	3.75	83600
2001-01-12	3.50	3.88	3.50	3.75	51200
2001-01-16	3.66	3.75	3.56	3.56	14800
2001-01-17	3.59	3.69	3.52	3.52	90000
2001-01-18	3.52	3.53	3.41	3.41	130000
2001-01-19	3.50	3.50	3.44	3.44	47600
2001-01-22	3.44	3.44	3.34	3.34	10800
2001-01-23	3.50	3.50	3.34	3.38	4000
2001-01-24	3.48	3.50	3.48	3.50	35200
2001-01-25	3.56	3.56	3.48	3.50	36000
2001-01-26	3.50	3.56	3.39	3.44	43200
2001-01-29	3.41	3.59	3.38	3.42	43600
2001-01-30	3.44	3.59	3.44	3.56	182800
2001-01-31	3.59	3.63	3.55	3.58	37600
2001-02-01	3.56	3.63	3.56	3.63	22400
2001-02-02	3.63	3.63	3.63	3.63	400
2001-02-05	3.56	3.56	3.56	3.56	2400
2001-02-06	3.56	3.63	3.56	3.63	4400
2001-02-07	3.58	3.58	3.58	3.58	400
2001-02-08	3.64	3.66	3.61	3.61	88000
2001-02-09	3.56	3.58	3.56	3.56	24000
2001-02-12	3.56	3.63	3.56	3.58	4400
2001-02-13	3.59	3.59	3.58	3.59	9200
2001-02-14	3.59	3.63	3.59	3.59	8400
2001-02-15	3.59	3.63	3.53	3.63	16400
2001-02-16	3.56	3.63	3.55	3.55	15600
2001-02-20	3.55	3.61	3.53	3.61	18800
2001-02-21	3.53	3.53	3.50	3.50	110400
2001-02-22	3.50	3.58	3.47	3.48	37600
2001-02-23	3.47	3.47	3.47	3.47	2000
2001-02-26	3.45	3.45	3.38	3.39	47200
2001-02-27	3.39	3.44	3.39	3.44	17600
2001-02-28	3.41	3.41	3.39	3.39	6400
2001-03-01	3.48	3.48	3.48	3.48	8800
2001-03-02	3.41	3.48	3.41	3.48	19200
2001-03-05	3.50	3.50	3.50	3.50	1200
2001-03-06	3.50	3.56	3.50	3.56	491600
2001-03-07	3.48	3.56	3.48	3.56	24000
2001-03-08	3.48	3.50	3.48	3.48	12000
2001-03-09	3.41	3.47	3.41	3.47	6800
2001-03-12	3.45	3.50	3.45	3.50	10000
2001-03-13	3.50	3.50	3.50	3.50	1200
2001-03-14	3.41	3.42	3.41	3.42	2400
2001-03-15	3.50	3.53	3.50	3.53	12800
2001-03-16	3.50	3.52	3.50	3.52	5600
2001-03-19	3.50	3.50	3.44	3.50	6800
2001-03-20	3.44	3.50	3.41	3.50	12000
2001-03-21	3.50	3.50	3.38	3.38	15600
2001-03-22	3.38	3.38	3.38	3.38	400
2001-03-23	3.27	3.27	3.19	3.19	49200
2001-03-26	3.19	3.34	3.16	3.34	2400
2001-03-27	3.16	3.33	3.16	3.25	23600
2001-03-28	3.28	3.28	3.28	3.28	1600
2001-03-29	3.16	3.38	3.14	3.34	15600
2001-03-30	3.34	3.34	3.34	3.34	1200
2001-04-02	3.31	3.44	3.31	3.38	8400
2001-04-03	3.38	3.38	3.31	3.36	8400
2001-04-04	3.41	3.41	3.31	3.31	7200
2001-04-05	3.41	3.41	3.31	3.31	10400
2001-04-06	3.31	3.31	3.31	3.31	2000
2001-04-09	3.31	3.31	3.31	3.31	13200
2001-04-10	3.31	3.31	3.28	3.28	22400
2001-04-11	3.32	3.41	3.31	3.38	32800
2001-04-12	3.41	3.68	3.39	3.67	248000
2001-04-16	3.67	3.67	3.63	3.67	27200
2001-04-17	3.66	3.70	3.66	3.70	144400
2001-04-18	3.70	3.70	3.63	3.70	98000
2001-04-19	3.70	3.70	3.68	3.69	66000
2001-04-20	3.70	3.72	3.69	3.71	177600
2001-04-23	3.75	3.83	3.72	3.83	112000
2001-04-24	3.74	3.84	3.74	3.84	3600
2001-04-25	3.84	3.85	3.76	3.83	111200
2001-04-26	3.84	3.88	3.78	3.78	92800
2001-04-27	3.76	3.88	3.76	3.88	14400
2001-04-30	3.90	3.90	3.82	3.88	14400
2001-05-01	3.82	3.82	3.82	3.82	16000
2001-05-02	3.84	3.97	3.84	3.97	6000
2001-05-03	3.89	3.97	3.89	3.97	9200
2001-05-04	3.96	4.03	3.96	4.03	89200
2001-05-07	4.06	4.19	4.03	4.06	98400
2001-05-08	4.21	4.21	4.21	4.21	800
2001-05-09	4.12	4.21	4.12	4.21	4800
2001-05-10	4.10	4.24	4.10	4.24	6400
2001-05-11	4.13	4.41	4.09	4.41	6000
2001-05-14	4.43	4.43	4.25	4.25	4400
2001-05-15	4.25	4.50	4.25	4.46	53200
2001-05-16	4.56	4.63	4.56	4.61	4800
2001-05-17	4.69	4.84	4.56	4.71	38000
2001-05-18	4.75	4.81	4.75	4.75	24000
2001-05-21	4.75	4.75	4.65	4.65	7200
2001-05-22	4.65	4.65	4.65	4.65	400
2001-05-23	4.65	4.69	4.55	4.56	31200
2001-05-24	4.55	4.59	4.53	4.53	16800
2001-05-25	4.56	4.63	4.53	4.63	48400
2001-05-29	4.63	4.71	4.53	4.53	79600
2001-05-30	4.53	4.63	4.53	4.63	6400
2001-05-31	4.70	4.71	4.66	4.66	136800
2001-06-01	4.69	4.84	4.69	4.81	19600
2001-06-04	4.81	4.81	4.63	4.63	46800
2001-06-05	4.63	4.69	4.63	4.65	32400
2001-06-06	4.65	4.70	4.63	4.70	42000
2001-06-07	4.67	4.70	4.63	4.63	24400
2001-06-08	4.63	4.63	4.63	4.63	400
2001-06-11	4.65	4.69	4.63	4.67	16000
2001-06-12	4.69	4.69	4.63	4.63	4800
2001-06-13	4.69	4.75	4.65	4.75	41600
2001-06-14	4.63	4.73	4.63	4.73	10400
2001-06-15	4.72	4.73	4.68	4.71	40800
2001-06-18	4.73	4.73	4.63	4.63	9600
2001-06-19	4.65	4.73	4.63	4.63	13600
2001-06-20	4.63	4.63	4.63	4.63	10000
2001-06-21	4.72	4.88	4.72	4.88	76000
2001-06-22	4.87	5.06	4.87	5.06	80000
2001-06-25	5.15	5.25	5.00	5.00	70000
2001-06-26	5.16	5.16	4.95	4.98	193600
2001-06-27	5.00	5.00	4.95	4.96	83200
2001-06-29	4.98	5.00	4.98	5.00	12000
2001-07-02	5.00	5.00	5.00	5.00	8000
2001-07-03	4.98	5.25	4.98	5.25	15200
2001-07-05	5.25	5.50	5.00	5.44	44000
2001-07-06	5.44	5.50	5.38	5.44	24400
2001-07-09	5.50	5.50	5.50	5.50	400
2001-07-10	5.44	5.63	5.31	5.60	22000
2001-07-11	5.60	5.87	5.50	5.75	35200
2001-07-12	5.75	6.19	5.75	5.93	70800
2001-07-13	6.25	6.25	5.79	5.79	157600
2001-07-16	5.92	5.94	5.69	5.88	48800
2001-07-17	5.81	6.19	5.75	6.00	42400
2001-07-18	5.75	6.19	5.75	5.99	43200
2001-07-19	5.97	6.10	5.96	6.05	20400
2001-07-20	5.99	6.06	5.99	5.99	103600
2001-07-23	6.00	6.00	5.94	5.97	17200
2001-07-24	6.04	6.04	5.92	5.92	45200
2001-07-25	5.92	5.95	5.92	5.92	17600
2001-07-26	5.93	5.99	5.89	5.94	23600
2001-07-27	5.99	5.99	5.94	5.98	20800
2001-07-30	5.93	5.98	5.89	5.89	24800
2001-07-31	5.97	5.97	5.79	5.81	25200
2001-08-01	5.79	5.79	5.68	5.71	86400
2001-08-02	5.70	5.78	5.70	5.70	451200
2001-08-03	5.73	5.80	5.73	5.75	33200
2001-08-06	5.74	5.80	5.73	5.73	9200
2001-08-07	5.81	5.81	5.74	5.75	110800
2001-08-08	5.77	5.77	5.74	5.74	22000
2001-08-09	5.74	5.81	5.74	5.81	56800
2001-08-10	5.82	5.82	5.75	5.75	24000
2001-08-13	5.81	5.81	5.63	5.63	7600
2001-08-14	5.81	5.81	5.81	5.81	7600
2001-08-15	5.63	5.75	5.63	5.74	22400
2001-08-16	5.63	5.75	5.63	5.74	14000
2001-08-17	5.75	5.79	5.75	5.78	11600
2001-08-20	5.81	5.81	5.76	5.76	23200
2001-08-21	5.80	5.80	5.76	5.77	13200
2001-08-22	5.75	5.75	5.65	5.65	7200
2001-08-23	5.75	5.81	5.71	5.75	18400
2001-08-24	5.80	5.80	5.74	5.74	8400
2001-08-27	5.70	5.70	5.53	5.53	52400
2001-08-28	5.73	5.73	5.53	5.65	23200
2001-08-29	5.53	5.53	5.48	5.50	14800
2001-08-30	5.44	5.50	5.36	5.50	16400
2001-08-31	5.50	5.65	5.50	5.53	45600
2001-09-04	5.50	5.50	5.35	5.43	3600
2001-09-05	5.29	5.31	5.11	5.15	50400
2001-09-06	5.10	5.23	5.10	5.19	14000
2001-09-07	5.13	5.30	5.13	5.20	32400
2001-09-10	5.15	5.25	5.08	5.10	41600
2001-09-17	5.05	5.05	4.94	4.97	18400
2001-09-18	4.97	4.99	4.88	4.90	115600
2001-09-19	4.93	4.93	4.87	4.87	70800
2001-09-20	4.87	4.90	4.87	4.90	2000
2001-09-21	4.85	5.25	4.81	5.25	108800
2001-09-24	5.30	5.50	4.88	5.00	186400
2001-09-25	4.85	5.25	4.85	5.23	10800
2001-09-26	5.25	5.56	5.06	5.31	53600
2001-09-27	5.25	5.25	5.06	5.25	43200
2001-09-28	5.25	5.59	5.25	5.44	71200
2001-10-01	5.38	5.38	5.26	5.38	21200
2001-10-02	5.25	5.63	5.19	5.29	36400
2001-10-03	5.73	5.73	5.38	5.48	26000
2001-10-04	5.54	5.58	5.45	5.45	7200
2001-10-05	5.50	5.53	5.40	5.46	34400
2001-10-08	5.45	5.50	5.18	5.18	15600
2001-10-09	5.47	5.50	5.16	5.29	18800
2001-10-10	5.29	5.53	5.23	5.53	16400
2001-10-11	5.56	5.63	5.48	5.55	24800
2001-10-12	5.49	5.90	5.49	5.73	42000
2001-10-15	5.84	6.00	5.73	6.00	109600
2001-10-16	5.98	5.98	5.79	5.90	63200
2001-10-17	5.79	5.90	5.79	5.79	62400
2001-10-18	5.75	5.90	5.74	5.84	13600
2001-10-19	5.74	5.74	5.74	5.74	800
2001-10-22	5.88	5.90	5.71	5.71	99600
2001-10-23	5.77	5.79	5.71	5.71	35600
2001-10-24	5.75	5.90	5.71	5.81	36400
2001-10-25	5.71	5.72	5.71	5.72	4000
2001-10-26	5.72	5.72	5.72	5.72	800
2001-10-29	5.75	5.75	5.75	5.75	10800
2001-10-30	5.75	5.75	5.75	5.75	6000
2001-10-31	5.87	5.87	5.87	5.87	400
2001-11-01	5.87	5.88	5.79	5.80	10400
2001-11-02	5.80	5.80	5.80	5.80	6400
2001-11-05	5.80	5.88	5.74	5.78	33600
2001-11-06	5.83	5.90	5.83	5.83	130400
2001-11-07	5.90	6.00	5.88	6.00	206800
2001-11-08	6.00	6.31	5.98	6.25	147600
2001-11-09	6.32	6.32	6.19	6.21	45200
2001-11-12	6.22	6.31	6.19	6.25	48800
2001-11-13	6.30	6.31	6.19	6.19	18800
2001-11-14	6.31	6.31	6.19	6.19	10800
2001-11-15	6.19	6.19	6.06	6.08	20800
2001-11-16	6.13	6.16	6.07	6.11	31600
2001-11-19	6.19	6.25	6.19	6.25	2000
2001-11-20	6.23	6.31	6.13	6.18	3600
2001-11-21	6.18	6.18	6.09	6.18	14800
2001-11-23	6.15	6.15	6.15	6.15	4400
2001-11-26	6.09	6.09	6.06	6.06	18400
2001-11-27	6.03	6.10	6.03	6.10	4000
2001-11-28	6.13	6.25	6.06	6.06	7600
2001-11-29	6.10	6.12	6.09	6.12	47200
2001-11-30	6.25	6.25	6.25	6.25	400
2001-12-03	6.30	6.30	6.06	6.08	55200
2001-12-04	6.03	6.25	6.03	6.25	9600
2001-12-05	6.05	6.13	6.03	6.13	24000
2001-12-06	6.04	6.12	6.04	6.12	22000
2001-12-07	6.09	6.50	6.09	6.48	25600
2001-12-10	6.50	6.54	6.25	6.38	53200
2001-12-11	6.21	6.21	6.19	6.19	8000
2001-12-12	6.19	6.38	6.19	6.23	14800
2001-12-13	6.31	6.31	6.31	6.31	400
2001-12-14	6.26	6.26	6.26	6.26	4800
2001-12-17	6.26	6.38	6.26	6.26	5200
2001-12-18	6.36	6.54	6.36	6.44	13600
2001-12-19	6.38	6.49	6.31	6.38	31200
2001-12-21	6.31	6.51	6.26	6.51	17200
2001-12-24	6.53	6.53	6.53	6.53	400
2001-12-26	6.56	6.56	6.28	6.28	6800
2001-12-27	6.35	6.55	6.33	6.33	8800
2001-12-28	6.55	6.55	6.29	6.33	5200
2001-12-31	6.35	6.35	6.35	6.35	800
2002-01-02	6.40	6.56	6.40	6.56	2400
2002-01-03	6.56	6.63	6.39	6.40	9600
2002-01-04	6.40	6.63	6.38	6.38	10000
2002-01-07	6.35	6.50	6.34	6.50	4800
2002-01-08	6.36	6.50	6.36	6.50	11600
2002-01-09	6.50	6.53	6.50	6.53	14800
2002-01-10	6.63	6.63	6.44	6.61	9200
2002-01-11	6.65	7.10	6.63	6.88	325600
2002-01-14	7.00	7.00	6.84	6.84	128000
2002-01-15	6.78	6.79	6.73	6.78	22000
2002-01-16	6.75	6.76	6.73	6.73	27200
2002-01-17	6.71	6.71	6.54	6.54	25600
2002-01-18	6.79	6.80	6.53	6.58	113600
2002-01-22	6.69	6.70	6.38	6.50	29200
2002-01-23	6.46	6.56	6.26	6.51	29200
2002-01-24	6.60	6.60	6.47	6.47	2000
2002-01-25	6.60	6.74	6.44	6.53	16400
2002-01-28	6.55	6.55	6.55	6.55	800
2002-01-29	6.74	6.74	6.54	6.68	13600
2002-01-30	6.69	6.69	6.46	6.68	8000
2002-01-31	6.60	6.76	6.60	6.64	13200
2002-02-01	6.64	6.64	6.64	6.64	400
2002-02-04	6.63	6.77	6.34	6.34	7600
2002-02-05	6.40	6.50	6.38	6.50	3200
2002-02-06	6.50	6.54	6.46	6.50	19200
2002-02-07	6.50	6.56	6.49	6.56	191600
2002-02-08	6.53	6.59	6.51	6.59	9200
2002-02-11	6.54	6.65	6.54	6.65	14400
2002-02-12	6.71	6.75	6.63	6.75	2800
2002-02-13	6.60	6.72	6.60	6.61	4800
2002-02-15	6.64	6.64	6.64	6.64	9600
2002-02-19	6.61	6.72	6.61	6.72	46000
2002-02-20	6.64	6.79	6.64	6.79	30400
2002-02-21	6.84	6.85	6.84	6.85	1200
2002-02-22	6.86	7.06	6.86	7.00	31200
2002-02-25	6.98	6.98	6.93	6.98	1600
2002-02-26	6.94	7.11	6.94	7.08	13600
2002-02-27	7.08	7.08	6.89	7.06	8000
2002-02-28	7.12	7.40	7.12	7.25	63600
2002-03-01	7.25	7.25	7.13	7.25	24800
2002-03-04	7.19	7.35	7.13	7.13	68400
2002-03-05	7.31	7.31	7.06	7.08	29200
2002-03-06	7.12	7.25	7.08	7.09	56000
2002-03-07	7.11	7.16	7.08	7.09	12800
2002-03-08	7.09	7.25	7.09	7.10	32000
2002-03-11	7.10	7.35	7.10	7.22	16000
2002-03-12	7.25	7.37	7.15	7.18	21200
2002-03-13	7.13	7.37	7.11	7.37	4800
2002-03-14	7.37	7.38	7.20	7.20	14400
2002-03-15	7.12	7.24	7.12	7.13	14400
2002-03-18	7.13	7.44	7.13	7.44	4000
2002-03-19	7.44	7.49	7.19	7.34	78000
2002-03-20	7.40	7.44	7.34	7.34	30000
2002-03-21	7.48	7.48	7.33	7.34	107200
2002-03-22	7.44	7.49	7.34	7.34	11600
2002-03-25	7.35	7.44	7.35	7.36	15600
2002-03-26	7.42	7.50	7.35	7.43	12800
2002-03-27	7.37	7.39	7.37	7.39	6400
2002-03-28	7.50	7.50	7.39	7.41	29200
2002-04-01	7.39	7.49	7.39	7.49	12800
2002-04-02	7.49	7.50	7.36	7.50	20400
2002-04-03	7.39	7.49	7.39	7.49	30400
2002-04-04	7.40	7.43	7.37	7.40	87600
2002-04-05	7.37	7.50	7.31	7.39	10400
2002-04-08	7.32	7.38	7.32	7.38	6000
2002-04-09	7.33	7.38	7.33	7.38	5600
2002-04-10	7.33	7.44	7.33	7.44	14400
2002-04-11	7.50	7.81	7.44	7.69	69600
2002-04-12	8.03	8.15	7.79	7.88	110800
2002-04-15	8.12	8.23	7.89	8.13	76800
2002-04-16	8.25	8.91	8.16	8.50	152800
2002-04-17	8.50	8.62	8.26	8.43	114800
2002-04-18	8.44	8.62	8.25	8.56	31200
2002-04-19	8.31	8.56	8.30	8.53	48800
2002-04-22	8.33	8.60	8.26	8.60	48800
2002-04-23	8.65	8.65	8.39	8.62	18800
2002-04-24	8.63	8.63	8.40	8.60	43200
2002-04-25	8.62	8.62	8.45	8.49	5600
2002-04-26	8.49	8.54	8.44	8.45	139600
2002-04-29	8.44	9.00	8.44	8.88	61200
2002-04-30	8.88	9.26	8.75	9.06	58400
2002-05-01	9.19	9.22	9.06	9.19	92400
2002-05-02	9.24	9.75	9.00	9.60	135200
2002-05-03	9.50	9.59	9.38	9.44	21600
2002-05-06	9.50	9.50	9.38	9.50	82400
2002-05-07	9.50	9.75	9.50	9.71	96400
2002-05-08	9.73	9.88	9.69	9.88	99600
2002-05-09	9.91	10.25	9.63	10.05	134800
2002-05-10	10.19	10.25	9.63	9.89	78800
2002-05-13	9.95	10.11	9.69	9.88	33200
2002-05-14	9.88	10.00	9.75	9.86	30400
2002-05-15	9.86	9.89	9.75	9.88	23200
2002-05-16	9.75	9.95	9.75	9.95	56800
2002-05-17	9.75	10.14	9.75	10.14	29200
2002-05-20	9.99	10.05	9.85	9.99	17200
2002-05-21	9.97	10.06	9.84	9.93	42000
2002-05-22	10.13	10.20	9.86	10.20	30800
2002-05-23	9.95	10.69	9.95	10.69	95600
2002-05-24	10.67	11.13	10.49	10.98	130800
2002-05-28	10.98	11.25	10.98	11.25	149200
2002-05-29	11.30	11.31	11.06	11.06	327600
2002-05-30	11.12	11.16	10.84	11.00	55600
2002-05-31	10.91	11.14	10.80	11.00	104000
2002-06-03	11.13	11.54	11.13	11.35	72000
2002-06-04	11.25	11.45	11.13	11.25	50000
2002-06-05	11.14	11.50	11.08	11.31	57200
2002-06-06	11.38	11.56	11.17	11.25	109600
2002-06-07	11.07	11.38	11.07	11.25	52000
2002-06-10	11.25	11.30	11.08	11.08	51200
2002-06-11	11.43	11.44	11.13	11.28	60800
2002-06-12	11.50	11.56	10.49	10.81	191600
2002-06-13	10.81	10.81	10.61	10.73	77600
2002-06-14	10.73	11.13	10.73	11.07	70400
2002-06-17	11.24	11.31	10.97	11.15	64800
2002-06-18	10.66	11.38	10.66	11.04	54400
2002-06-19	11.01	11.35	10.90	11.15	32800
2002-06-20	11.15	11.50	11.00	11.25	44000
2002-06-21	11.37	11.50	10.78	10.78	67800
2002-06-24	11.15	11.15	10.80	11.08	45400
2002-06-25	10.93	11.33	10.73	11.23	38200
2002-06-26	11.00	11.10	10.05	10.75	103400
2002-06-27	10.73	11.25	10.63	11.05	49800
2002-06-28	11.25	11.31	10.75	11.17	299200
2002-07-01	11.23	11.30	10.65	11.18	40200
2002-07-02	11.01	11.28	10.79	11.13	69600
2002-07-03	11.00	11.33	11.00	11.24	15200
2002-07-05	11.09	11.40	11.09	11.39	16600
2002-07-08	11.38	11.45	11.17	11.34	27600
2002-07-09	11.38	11.45	11.20	11.41	50600
2002-07-10	11.41	11.50	11.22	11.50	96800
2002-07-11	11.52	11.53	11.26	11.45	69000
2002-07-12	11.63	12.16	11.62	11.75	155200
2002-07-15	11.88	12.10	11.28	11.70	141400
2002-07-16	11.84	11.84	11.38	11.53	49400
2002-07-17	11.53	11.67	11.38	11.38	28000
2002-07-18	11.31	11.78	10.29	10.45	104000
2002-07-19	10.45	10.57	9.45	9.65	130400
2002-07-22	9.25	9.80	8.41	9.03	91400
2002-07-23	8.81	9.85	8.81	9.66	54600
2002-07-24	9.38	9.90	9.16	9.75	38000
2002-07-25	9.68	9.95	9.55	9.55	42600
2002-07-26	9.45	9.85	9.45	9.85	12800
2002-07-29	9.98	10.83	9.98	10.70	54600
2002-07-30	10.80	11.00	10.73	10.82	161600
2002-07-31	10.86	11.00	10.85	11.00	45200
2002-08-01	10.81	11.10	10.75	11.05	70200
2002-08-02	11.23	11.23	10.75	10.86	19800
2002-08-05	11.00	11.00	10.13	10.17	14600
2002-08-06	10.13	10.31	10.00	10.23	36800
2002-08-07	10.22	10.25	9.99	10.25	25800
2002-08-08	10.25	10.38	10.22	10.28	248800
2002-08-09	10.40	10.59	10.24	10.54	35400
2002-08-12	10.30	10.77	10.30	10.50	32800
2002-08-13	10.50	11.03	10.43	11.03	27400
2002-08-14	11.10	11.83	10.75	11.48	169200
2002-08-15	11.75	11.87	11.00	11.65	112600
2002-08-16	11.43	12.50	11.25	12.25	115800
2002-08-19	12.48	12.50	10.75	11.00	256400
2002-08-20	11.20	11.36	11.08	11.15	80400
2002-08-21	11.25	11.63	11.20	11.39	149600
2002-08-22	11.33	12.10	11.33	12.10	62200
2002-08-23	12.13	12.48	12.08	12.33	154200
2002-08-26	12.42	12.45	12.26	12.33	105000
2002-08-27	12.49	12.61	12.30	12.40	49600
2002-08-28	12.25	12.36	11.80	12.03	106800
2002-08-29	12.05	12.66	11.95	12.66	38000
2002-08-30	12.40	13.16	12.30	13.16	109600
2002-09-03	13.22	13.22	12.43	13.18	99400
2002-09-04	12.94	13.20	12.79	12.95	47000
2002-09-05	12.61	12.83	12.25	12.33	30200
2002-09-06	12.50	13.19	12.36	12.91	35800
2002-09-09	12.56	13.06	12.56	12.90	43000
2002-09-10	12.96	13.20	12.71	13.10	19400
2002-09-11	13.17	13.17	12.85	12.86	65600
2002-09-12	12.85	13.02	12.43	12.72	24000
2002-09-13	12.88	13.05	12.65	12.81	46800
2002-09-16	12.93	12.94	12.33	12.63	54400
2002-09-17	12.50	12.62	11.52	11.67	111400
2002-09-18	11.65	11.71	11.48	11.70	29200
2002-09-19	11.68	12.09	11.55	11.99	18800
2002-09-20	12.08	12.55	11.88	12.12	75200
2002-09-23	12.24	12.25	10.88	11.00	57600
2002-09-24	10.81	11.50	10.75	11.27	62200
2002-09-25	11.52	11.55	11.13	11.35	17200
2002-09-26	11.41	11.63	11.41	11.53	16800
2002-09-27	11.50	11.81	11.25	11.45	30400
2002-09-30	11.45	11.55	11.28	11.45	80400
2002-10-01	11.45	11.50	11.17	11.47	71200
2002-10-02	11.53	11.56	11.36	11.47	39400
2002-10-03	11.46	11.50	11.23	11.46	51000
2002-10-04	11.24	11.42	11.14	11.34	13800
2002-10-07	11.20	11.45	10.95	10.95	34200
2002-10-08	10.78	11.03	10.76	11.00	48800
2002-10-09	11.00	11.10	11.00	11.03	13200
2002-10-10	10.80	11.53	10.80	11.45	76800
2002-10-11	11.60	11.75	11.59	11.63	77600
2002-10-14	11.58	11.78	11.46	11.75	45600
2002-10-15	11.63	11.75	11.45	11.45	56600
2002-10-16	11.41	11.48	11.23	11.40	33800
2002-10-17	11.50	11.50	11.30	11.40	116800
2002-10-18	11.48	11.70	11.43	11.50	28800
2002-10-21	11.44	11.64	11.43	11.57	132200
2002-10-22	11.60	11.60	11.38	11.52	28400
2002-10-23	11.33	11.50	11.33	11.49	32400
2002-10-24	11.48	11.48	11.28	11.28	9800
2002-10-25	11.42	11.42	11.20	11.32	78800
2002-10-28	11.23	11.38	11.15	11.34	60400
2002-10-29	11.38	11.45	11.31	11.45	10000
2002-10-30	11.21	11.45	11.21	11.43	7200
2002-10-31	11.26	11.55	11.26	11.55	23000
2002-11-01	11.45	11.60	11.30	11.60	32000
2002-11-04	11.63	12.50	11.60	12.24	103600
2002-11-05	12.00	12.36	12.00	12.34	38600
2002-11-06	12.37	12.38	12.25	12.38	33200
2002-11-07	12.37	12.38	12.33	12.37	23000
2002-11-08	12.38	12.43	12.33	12.35	28800
2002-11-11	12.38	12.45	12.33	12.33	23600
2002-11-12	12.33	12.45	12.33	12.45	76800
2002-11-13	12.50	12.65	12.43	12.65	50200
2002-11-14	12.65	12.65	12.54	12.65	20800
2002-11-15	12.65	12.65	12.47	12.54	13400
2002-11-18	12.45	12.55	12.33	12.35	11200
2002-11-19	12.35	12.35	12.16	12.16	34200
2002-11-20	12.26	12.30	12.12	12.25	69600
2002-11-21	12.25	12.43	12.24	12.31	46000
2002-11-22	12.43	12.43	12.24	12.43	9000
2002-11-25	12.38	12.50	12.21	12.35	7000
2002-11-26	12.19	12.43	12.18	12.37	22600
2002-11-27	12.37	12.43	12.24	12.37	63200
2002-11-29	12.37	12.37	12.27	12.37	8200
2002-12-02	12.45	12.45	12.03	12.04	9200
2002-12-03	12.00	12.25	12.00	12.16	13000
2002-12-04	12.03	12.14	12.03	12.06	18400
2002-12-05	12.06	12.30	12.06	12.27	13400
2002-12-06	12.29	12.30	12.14	12.30	23200
2002-12-09	12.28	12.30	12.15	12.16	11200
2002-12-10	12.15	12.42	12.15	12.23	48200
2002-12-11	12.36	12.36	12.23	12.32	9800
2002-12-12	12.38	12.38	12.18	12.19	5400
2002-12-13	12.18	12.40	12.13	12.39	41800
2002-12-16	12.34	12.36	12.25	12.30	79400
2002-12-17	12.25	12.55	12.17	12.35	56400
2002-12-18	12.13	12.56	12.11	12.20	25200
2002-12-19	12.13	12.38	12.08	12.38	78200
2002-12-20	12.62	12.62	12.20	12.36	27000
2002-12-23	12.18	12.50	12.18	12.35	18600
2002-12-24	12.18	12.25	12.18	12.25	2600
2002-12-26	12.18	12.25	12.11	12.25	2800
2002-12-27	12.06	12.20	12.02	12.20	2800
2002-12-30	12.13	12.19	11.73	11.74	37000
2002-12-31	11.93	11.93	11.72	11.72	24800
2003-01-02	11.72	11.92	11.69	11.92	28600
2003-01-03	11.88	11.88	11.79	11.86	21600
2003-01-06	11.68	12.09	11.68	12.01	23000
2003-01-07	11.88	12.00	11.78	11.86	47600
2003-01-08	11.75	11.90	11.70	11.83	18400
2003-01-09	12.12	12.13	11.96	12.03	22400
2003-01-10	12.08	12.63	12.00	12.61	48000
2003-01-13	12.82	13.43	12.69	13.31	81200
2003-01-14	13.31	14.03	13.15	14.03	58600
2003-01-15	14.04	14.37	14.02	14.05	80000
2003-01-16	14.10	14.30	13.97	13.98	56800
2003-01-17	14.00	14.29	14.00	14.08	48000
2003-01-21	14.23	14.23	14.00	14.15	54000
2003-01-22	14.05	14.25	13.88	13.98	49200
2003-01-23	13.55	14.50	13.55	14.46	74000
2003-01-24	14.50	14.50	14.22	14.22	66600
2003-01-27	14.40	14.40	14.00	14.13	60000
2003-01-28	14.00	14.11	13.99	13.99	16800
2003-01-29	14.00	14.03	13.91	13.96	29600
2003-01-30	13.92	14.20	13.92	14.10	43600
2003-01-31	14.08	14.30	14.08	14.30	26200
2003-02-03	14.18	14.25	13.94	14.10	70600
2003-02-04	14.04	14.09	13.58	13.72	32800
2003-02-05	13.55	13.85	13.55	13.71	13400
2003-02-06	13.80	13.80	13.54	13.63	18000
2003-02-07	13.62	13.66	13.53	13.53	29000
2003-02-10	13.50	13.65	13.50	13.60	30200
2003-02-11	13.64	13.77	13.58	13.74	58400
2003-02-12	13.76	13.77	13.65	13.71	25400
2003-02-13	13.75	13.81	13.70	13.78	9000
2003-02-14	13.76	13.82	13.74	13.78	29200
2003-02-18	13.70	13.88	13.70	13.88	10200
2003-02-19	13.80	14.24	13.79	14.08	30200
2003-02-20	14.18	14.18	13.80	13.81	53000
2003-02-21	13.78	14.00	13.68	13.92	43200
2003-02-24	13.66	13.81	13.56	13.56	18000
2003-02-25	13.75	13.75	13.57	13.65	10200
2003-02-26	13.55	13.56	13.45	13.46	92000
2003-02-27	13.45	13.56	13.45	13.56	7800
2003-02-28	13.46	13.76	13.45	13.54	16000
2003-03-03	13.46	14.00	13.46	13.79	18000
2003-03-04	14.00	14.00	13.60	13.79	26000
2003-03-05	13.75	13.84	13.64	13.84	9600
2003-03-06	13.84	13.91	13.59	13.77	15400
2003-03-07	13.74	14.13	13.74	14.03	54600
2003-03-10	13.91	14.15	13.91	14.10	14800
2003-03-11	14.03	14.26	14.03	14.21	16800
2003-03-12	14.30	14.30	14.11	14.12	14600
2003-03-13	14.16	14.35	14.08	14.22	25800
2003-03-14	14.10	14.18	14.08	14.12	16800
2003-03-17	14.08	14.13	14.00	14.08	24800
2003-03-18	13.93	13.98	13.79	13.93	33400
2003-03-19	13.75	13.96	13.49	13.87	51400
2003-03-20	13.28	13.96	13.05	13.96	38200
2003-03-21	14.00	14.08	13.75	14.03	37400
2003-03-24	14.08	14.08	13.73	13.73	6000
2003-03-25	13.73	14.05	13.65	13.87	28200
2003-03-26	13.78	13.97	13.75	13.85	9400
2003-03-27	13.75	13.97	13.67	13.86	6600
2003-03-28	14.00	14.00	13.75	13.86	9200
2003-03-31	13.81	14.00	13.79	13.93	15000
2003-04-01	13.95	14.13	13.89	14.09	22400
2003-04-02	14.14	14.14	13.93	14.08	24000
2003-04-03	14.14	14.18	14.09	14.15	5600
2003-04-04	14.19	14.24	14.08	14.24	2200
2003-04-07	14.29	14.50	14.29	14.43	12600
2003-04-08	14.34	14.64	14.34	14.63	20800
2003-04-09	14.63	14.63	14.60	14.62	29000
2003-04-10	14.65	14.65	14.45	14.55	55600
2003-04-11	14.63	14.78	14.47	14.73	46000
2003-04-14	14.73	15.60	14.64	15.60	71000
2003-04-15	15.52	15.89	15.45	15.71	44200
2003-04-16	15.95	15.95	15.28	15.59	70400
2003-04-17	15.87	15.94	15.58	15.74	23400
2003-04-21	15.63	16.33	15.60	16.33	24400
2003-04-22	16.38	16.38	15.97	15.97	32600
2003-04-23	16.13	16.13	15.37	16.06	182400
2003-04-24	16.10	16.50	16.10	16.37	53200
2003-04-25	16.31	16.93	16.25	16.93	63600
2003-04-28	16.62	17.38	16.62	17.12	77000
2003-04-29	17.25	17.75	17.10	17.51	126000
2003-04-30	17.56	17.56	16.58	17.00	80400
2003-05-01	17.00	17.75	17.00	17.68	48600
2003-05-02	17.40	17.94	17.31	17.75	41600
2003-05-05	17.90	17.90	17.38	17.50	46800
2003-05-06	17.75	17.75	17.56	17.74	43200
2003-05-07	17.75	17.78	17.56	17.56	45800
2003-05-08	17.56	17.56	17.09	17.09	42800
2003-05-09	17.05	17.32	16.92	17.25	34000
2003-05-12	17.28	17.40	17.08	17.38	30000
2003-05-13	17.43	17.43	17.10	17.19	23000
2003-05-14	17.04	17.47	17.00	17.06	52600
2003-05-15	16.96	17.45	16.96	17.31	21600
2003-05-16	17.09	17.56	17.09	17.56	45000
2003-05-19	17.24	17.61	17.15	17.58	14000
2003-05-20	17.61	17.67	17.03	17.67	39400
2003-05-21	17.59	17.69	17.59	17.66	7800
2003-05-22	17.72	18.37	17.72	18.27	57000
2003-05-23	18.06	18.51	17.96	18.51	27400
2003-05-27	18.55	19.09	18.55	19.00	42800
2003-05-28	18.90	19.19	18.15	18.40	62400
2003-05-29	18.40	18.50	18.14	18.21	15800
2003-05-30	18.13	18.25	17.67	17.71	103600
2003-06-02	17.84	17.84	17.21	17.37	45000
2003-06-03	17.00	17.74	16.99	17.74	31600
2003-06-04	17.70	18.53	17.70	18.30	34200
2003-06-05	18.25	18.25	17.67	17.71	40800
2003-06-06	17.95	18.07	17.30	17.36	50400
2003-06-09	17.37	17.50	16.95	17.23	45600
2003-06-10	17.29	18.40	17.29	18.28	57200
2003-06-11	17.84	18.35	17.81	18.35	86200
2003-06-12	17.92	18.52	17.92	18.46	24600
2003-06-13	18.50	18.50	18.23	18.45	8400
2003-06-16	18.46	18.94	18.45	18.94	41800
2003-06-17	18.94	19.71	18.94	19.49	49000
2003-06-18	19.52	19.52	19.08	19.23	21600
2003-06-19	19.37	19.37	18.54	18.58	65000
2003-06-20	18.57	18.91	18.26	18.45	28400
2003-06-23	18.45	18.53	18.36	18.40	24800
2003-06-24	18.49	18.83	18.38	18.82	47200
2003-06-25	18.94	18.94	18.36	18.86	36400
2003-06-26	18.43	19.29	18.43	18.87	31400
2003-06-27	18.79	19.07	18.43	18.62	18800
2003-06-30	19.19	19.39	18.50	19.21	79200
2003-07-01	19.18	19.87	19.05	19.81	61200
2003-07-02	19.68	20.13	19.60	19.62	55200
2003-07-03	19.58	19.85	19.52	19.62	24800
2003-07-07	19.78	19.95	19.34	19.34	39800
2003-07-08	19.70	20.10	19.45	19.87	38200
2003-07-09	19.88	20.00	19.63	20.00	26600
2003-07-10	19.64	20.00	19.64	19.83	22000
2003-07-11	19.88	20.01	19.61	19.63	60600
2003-07-14	19.97	20.00	19.64	19.92	60600
2003-07-15	19.71	19.86	19.62	19.65	27600
2003-07-16	19.79	19.79	19.51	19.64	26400
2003-07-17	19.64	19.64	19.22	19.31	16200
2003-07-18	19.17	19.40	19.11	19.23	96200
2003-07-21	19.20	19.24	18.65	18.80	30000
2003-07-22	19.20	19.20	18.79	18.97	21200
2003-07-23	19.03	19.05	18.90	19.00	20200
2003-07-24	19.13	19.63	19.02	19.29	49600
2003-07-25	19.51	19.55	19.06	19.30	22400
2003-07-28	19.56	19.56	18.73	19.11	94600
2003-07-29	18.83	19.19	18.79	19.01	31200
2003-07-30	18.75	19.19	18.75	18.97	13800
2003-07-31	18.88	19.24	18.81	19.10	17800
2003-08-01	19.05	19.22	18.83	19.12	40800
2003-08-04	18.79	19.17	18.75	18.86	26400
2003-08-05	18.90	18.99	18.76	18.99	37200
2003-08-06	18.85	19.00	18.67	18.86	25800
2003-08-07	18.68	19.11	18.68	19.10	39800
2003-08-08	18.87	19.25	18.75	18.95	14800
2003-08-11	19.05	19.22	18.81	19.05	34800
2003-08-12	19.00	19.12	18.93	19.09	10800
2003-08-13	19.18	19.25	19.13	19.18	25600
2003-08-14	19.25	19.28	19.14	19.28	22200
2003-08-15	19.20	19.53	19.20	19.50	11600
2003-08-18	19.75	19.99	18.83	19.84	41600
2003-08-19	19.88	20.48	19.84	20.35	34200
2003-08-20	20.33	20.90	20.04	20.52	95600
2003-08-21	20.71	21.18	20.33	21.13	46800
2003-08-22	21.21	21.21	20.33	20.83	29800
2003-08-25	20.83	21.12	20.58	20.88	20000
2003-08-26	20.94	21.00	20.58	20.72	7000
2003-08-27	20.75	21.00	20.20	20.98	19200
2003-08-28	21.11	21.11	20.71	20.97	17800
2003-08-29	21.00	21.18	20.98	20.99	7800
2003-09-02	21.18	21.75	20.69	21.61	31200
2003-09-03	21.48	21.87	21.48	21.87	22200
2003-09-04	21.86	21.87	21.50	21.62	16000
2003-09-05	21.50	21.73	21.42	21.51	36600
2003-09-08	21.63	21.75	21.50	21.52	54800
2003-09-09	21.73	21.87	21.53	21.53	35200
2003-09-10	21.43	21.73	21.43	21.50	83600
2003-09-11	21.68	21.93	21.50	21.93	53000
2003-09-12	21.80	22.14	21.51	22.01	111800
2003-09-15	21.91	22.12	21.60	22.05	19400
2003-09-16	22.13	22.33	21.83	22.10	27800
2003-09-17	22.16	23.00	22.16	22.70	103800
2003-09-18	23.00	23.00	22.74	22.75	59400
2003-09-19	22.84	22.90	22.51	22.75	41600
2003-09-22	22.50	22.67	22.25	22.25	64800
2003-09-23	22.58	22.59	22.15	22.50	102000
2003-09-24	22.35	22.68	22.35	22.66	33400
2003-09-25	22.64	22.75	22.50	22.58	52600
2003-09-26	22.65	22.73	22.45	22.50	60200
2003-09-29	22.70	22.85	22.33	22.78	29600
2003-09-30	22.85	22.85	22.16	22.26	44000
2003-10-01	22.50	22.52	22.00	22.32	54400
2003-10-02	22.32	22.52	22.27	22.50	23400
2003-10-03	22.53	22.73	22.49	22.70	81800
2003-10-06	22.73	22.83	22.58	22.79	30800
2003-10-07	22.85	22.85	22.65	22.80	19600
2003-10-08	22.71	22.88	22.65	22.85	40000
2003-10-09	22.85	23.11	22.64	22.64	25200
2003-10-10	23.15	24.12	23.11	24.11	100000
2003-10-13	24.25	24.86	23.80	24.03	131200
2003-10-14	24.45	24.65	23.83	23.87	77400
2003-10-15	23.86	24.15	23.36	23.39	82200
2003-10-16	23.26	23.51	23.26	23.33	98000
2003-10-17	23.30	23.33	22.04	22.04	244200
2003-10-20	22.05	22.30	20.32	20.80	855400
2003-10-21	21.15	21.25	20.90	21.11	160200
2003-10-22	21.10	21.34	21.10	21.15	132400
2003-10-23	21.30	21.30	20.86	20.93	123400
2003-10-24	21.14	21.14	20.84	20.90	29600
2003-10-27	20.90	20.99	20.18	20.50	113400
2003-10-28	20.63	20.65	20.38	20.55	48200
2003-10-29	20.88	20.88	20.10	20.65	63600
2003-10-30	20.70	21.00	20.65	20.78	57000
2003-10-31	21.03	21.75	21.03	21.11	78400
2003-11-03	21.38	21.48	20.78	21.09	52200
2003-11-04	21.25	21.34	20.98	20.98	42200
2003-11-05	20.92	21.25	20.87	21.19	47600
2003-11-06	21.25	21.85	21.06	21.50	67400
2003-11-07	22.00	22.07	21.63	21.67	71200
2003-11-10	21.63	21.75	21.35	21.55	64800
2003-11-11	21.35	21.38	20.90	21.03	36400
2003-11-12	20.93	21.50	20.93	21.49	27600
2003-11-13	21.50	21.50	21.15	21.33	31200
2003-11-14	21.06	21.49	20.94	20.94	19400
2003-11-17	20.94	21.16	20.81	20.81	27400
2003-11-18	20.81	21.00	20.69	20.69	11400
2003-11-19	20.67	21.00	20.51	20.51	36400
2003-11-20	20.51	21.09	20.43	20.43	28200
2003-11-21	20.70	20.70	20.42	20.48	34600
2003-11-24	20.42	21.10	20.42	20.94	30200
2003-11-25	20.82	21.07	20.63	21.00	9800
2003-11-26	21.06	21.24	20.98	21.22	24400
2003-11-28	21.23	21.23	21.01	21.20	10400
2003-12-01	21.29	21.46	20.87	21.26	46600
2003-12-02	21.25	21.55	21.21	21.35	57600
2003-12-03	21.62	21.63	21.20	21.30	15800
2003-12-04	21.56	21.56	21.05	21.22	21200
2003-12-05	21.00	21.81	21.00	21.42	32200
2003-12-08	21.90	22.00	21.39	21.62	28400
2003-12-09	21.82	21.82	21.35	21.63	53400
2003-12-10	21.85	21.85	21.53	21.66	13800
2003-12-11	21.50	23.00	21.50	22.60	77900
2003-12-12	22.00	22.89	22.00	22.75	45900
2003-12-15	23.47	23.47	22.00	22.05	54100
2003-12-16	22.45	22.76	21.90	22.25	45900
2003-12-17	22.48	23.03	22.06	22.51	66400
2003-12-18	23.03	23.03	22.34	22.64	26800
2003-12-19	23.09	23.19	22.26	22.30	19900
2003-12-22	22.20	22.50	22.13	22.20	43900
2003-12-23	22.00	22.81	22.00	22.57	62000
2003-12-24	22.56	22.89	22.56	22.82	37600
2003-12-26	23.19	23.25	22.64	23.07	9000
2003-12-29	23.00	23.50	22.88	23.44	60800
2003-12-30	23.34	23.47	23.15	23.27	82300
2003-12-31	23.21	23.25	22.51	22.53	48600
2004-01-02	22.64	22.64	22.20	22.20	19800
2004-01-05	22.25	22.62	22.25	22.50	41700
2004-01-06	22.54	22.81	22.30	22.42	37200
2004-01-07	22.25	22.52	21.89	22.15	80500
2004-01-08	22.20	22.30	22.15	22.16	36200
2004-01-09	22.20	22.36	22.00	22.30	44300
2004-01-12	21.86	22.50	21.86	22.28	33300
2004-01-13	22.10	23.00	22.10	22.55	54300
2004-01-14	22.80	23.10	21.85	22.35	117800
2004-01-15	22.01	23.16	22.01	23.05	82200
2004-01-16	23.00	23.77	22.97	23.45	88400
2004-01-20	23.40	23.86	23.00	23.19	97200
2004-01-21	23.10	23.33	23.00	23.12	60400
2004-01-22	22.81	23.30	22.65	22.86	202100
2004-01-23	23.30	23.71	22.78	23.71	48200
2004-01-26	23.19	23.99	23.19	23.70	40500
2004-01-27	23.78	24.00	23.45	23.65	38800
2004-01-28	23.80	23.80	22.94	22.94	28600
2004-01-29	23.24	23.27	22.30	22.83	78400
2004-01-30	22.99	23.20	22.45	22.65	62100
2004-02-02	22.88	24.53	22.59	24.48	302500
2004-02-03	24.55	24.58	23.80	24.10	80300
2004-02-04	23.81	24.30	23.80	23.91	98900
2004-02-05	24.00	24.21	23.92	24.15	31600
2004-02-06	24.23	24.25	24.04	24.10	12000
2004-02-09	24.45	24.53	24.06	24.20	273500
2004-02-10	24.68	24.68	23.93	24.40	42200
2004-02-11	23.73	24.53	23.73	24.50	46800
2004-02-12	24.38	24.86	24.38	24.67	63600
2004-02-13	25.00	25.00	24.00	24.20	67500
2004-02-17	24.21	24.48	24.00	24.48	58200
2004-02-18	24.20	24.97	24.20	24.65	21800
2004-02-19	24.78	24.80	24.44	24.44	22100
2004-02-20	24.26	24.68	24.11	24.40	33900
2004-02-23	24.33	24.71	23.78	23.78	37300
2004-02-24	23.78	24.14	23.30	23.36	56600
2004-02-25	23.25	23.71	23.21	23.62	67600
2004-02-26	23.00	24.02	23.00	23.83	28700
2004-02-27	23.60	24.43	23.50	24.34	46700
2004-03-01	24.16	24.75	24.06	24.35	31600
2004-03-02	24.33	24.65	24.00	24.00	36500
2004-03-03	24.15	24.65	24.00	24.11	52500
2004-03-04	24.13	24.66	24.00	24.17	27900
2004-03-05	24.10	24.60	24.00	24.09	54000
2004-03-08	24.00	24.70	24.00	24.59	40100
2004-03-09	24.39	24.93	24.26	24.93	46500
2004-03-10	24.52	24.95	24.25	24.51	60700
2004-03-11	24.35	24.75	24.25	24.55	48700
2004-03-12	24.31	24.81	24.31	24.70	33400
2004-03-15	24.60	25.00	24.52	24.62	38100
2004-03-16	24.54	25.00	24.54	24.85	36600
2004-03-17	24.75	25.11	24.75	25.11	37300
2004-03-18	24.90	25.14	24.90	24.98	28300
2004-03-19	25.19	25.24	24.61	24.99	28300
2004-03-22	24.86	25.24	24.50	25.08	85100
2004-03-23	24.93	25.20	24.93	25.00	27500
2004-03-24	25.00	25.18	25.00	25.01	21200
2004-03-25	25.12	25.59	25.00	25.52	28100
2004-03-26	25.63	25.86	25.29	25.69	65500
2004-03-29	25.99	26.97	25.86	26.96	85700
2004-03-30	27.23	28.35	26.91	27.83	123100
2004-03-31	28.16	28.22	27.50	27.55	66100
2004-04-01	27.89	28.06	27.09	27.14	53900
2004-04-02	27.48	27.61	26.66	26.84	79200
2004-04-05	26.37	27.00	25.77	26.11	68700
2004-04-06	25.78	26.61	25.78	26.01	39300
2004-04-07	26.01	26.55	25.88	25.95	30000
2004-04-08	25.80	25.94	25.19	25.42	39400
2004-04-12	25.32	25.84	24.87	24.97	88600
2004-04-13	24.84	25.38	24.32	24.32	30500
2004-04-14	24.29	24.32	24.00	24.30	40400
2004-04-15	24.05	24.79	24.05	24.59	47200
2004-04-16	24.50	25.20	24.36	25.15	23800
2004-04-19	25.13	25.25	24.60	25.03	50500
2004-04-20	25.13	25.30	24.70	24.95	23100
2004-04-21	25.30	25.30	24.38	24.54	38900
2004-04-22	24.38	24.77	24.38	24.64	21700
2004-04-23	24.45	24.64	24.45	24.54	21400
2004-04-26	24.50	24.92	24.45	24.82	41200
2004-04-27	24.62	24.75	24.55	24.65	41000
2004-04-28	24.58	24.66	23.75	24.27	54200
2004-04-29	24.05	24.50	24.00	24.00	33900
2004-04-30	24.04	24.29	23.66	23.84	56000
2004-05-03	23.69	24.13	23.51	23.54	94900
2004-05-04	23.88	24.05	23.51	23.90	38100
2004-05-05	23.78	24.10	23.74	23.91	22100
2004-05-06	24.02	24.02	23.50	23.89	13900
2004-05-07	23.61	24.06	22.69	22.71	16600
2004-05-10	22.70	23.13	22.01	22.51	41000
2004-05-11	21.83	22.70	21.83	22.55	35800
2004-05-12	21.75	23.09	21.75	23.09	31800
2004-05-13	23.49	23.49	22.03	22.57	20400
2004-05-14	22.68	22.69	22.08	22.31	17500
2004-05-17	23.18	23.18	22.07	22.20	16600
2004-05-18	22.54	23.25	21.76	22.58	31100
2004-05-19	22.14	22.99	21.81	22.04	31000
2004-05-20	21.76	22.74	21.04	21.74	255700
2004-05-21	21.74	22.35	21.42	22.34	18600
2004-05-24	22.64	22.64	21.89	22.45	13900
2004-05-25	22.56	23.34	22.07	23.26	34100
2004-05-26	23.34	24.16	23.24	24.01	81000
2004-05-27	23.90	24.17	23.90	23.95	53400
2004-05-28	23.85	24.29	23.70	24.20	29500
2004-06-01	24.25	24.25	23.24	24.05	17700
2004-06-02	23.41	24.20	23.31	23.63	19800
2004-06-03	23.42	23.53	22.75	23.17	29400
2004-06-04	23.67	23.67	22.75	23.03	19700
2004-06-07	23.10	23.54	22.84	23.00	15900
2004-06-08	22.92	23.22	22.92	23.01	11700
2004-06-09	23.01	23.17	22.66	22.80	12800
2004-06-10	22.89	23.27	22.81	23.02	25600
2004-06-14	22.92	22.95	22.65	22.75	28300
2004-06-15	22.61	22.95	22.51	22.89	18700
2004-06-16	22.50	22.98	22.50	22.93	16900
2004-06-17	22.99	23.04	22.38	22.64	33000
2004-06-18	22.88	22.91	22.44	22.44	56100
2004-06-21	22.40	22.80	22.32	22.32	33600
2004-06-22	22.30	22.44	22.05	22.30	15100
2004-06-23	21.97	22.85	21.97	22.56	31900
2004-06-24	22.86	23.00	22.49	22.58	31200
2004-06-25	23.10	23.62	22.43	23.43	39100
2004-06-28	23.50	23.50	22.82	22.84	34700
2004-06-29	23.02	23.42	22.54	23.16	27100
2004-06-30	23.20	23.61	22.90	23.32	35200
2004-07-01	23.49	23.49	22.83	23.06	95600
2004-07-02	22.75	23.15	22.56	22.62	122100
2004-07-06	22.67	23.74	22.60	23.45	28700
2004-07-07	23.49	23.57	22.84	22.90	16700
2004-07-08	22.90	23.32	22.81	22.97	25200
2004-07-09	23.16	23.93	23.03	23.87	37000
2004-07-12	23.96	24.09	21.75	21.75	154500
2004-07-13	23.10	24.03	23.00	23.86	97100
2004-07-14	24.05	24.97	24.05	24.97	137900
2004-07-15	24.76	25.03	24.58	24.91	94800
2004-07-16	24.94	25.00	24.45	24.55	41900
2004-07-19	24.86	25.10	24.42	24.73	39500
2004-07-20	24.62	25.07	24.41	25.07	26400
2004-07-21	25.02	25.10	24.50	24.78	36400
2004-07-22	24.99	25.24	24.56	24.98	75200
2004-07-23	24.83	25.18	24.60	24.97	147700
2004-07-26	24.93	25.39	24.76	24.88	67200
2004-07-27	25.39	25.39	24.95	25.34	27400
2004-07-28	25.00	25.56	24.80	25.37	52800
2004-07-29	25.56	26.08	25.41	26.08	28700
2004-07-30	25.93	26.37	25.54	25.55	24700
2004-08-02	25.00	26.70	25.00	26.01	41700
2004-08-03	25.52	27.00	25.50	25.64	62800
2004-08-04	25.57	25.99	25.08	25.37	40600
2004-08-05	25.07	25.49	25.07	25.13	39100
2004-08-06	25.09	25.48	25.01	25.24	23000
2004-08-09	25.01	25.39	25.00	25.12	37400
2004-08-10	25.13	25.50	25.12	25.50	15500
2004-08-11	25.30	25.37	25.00	25.28	13900
2004-08-12	25.16	25.66	25.01	25.20	8900
2004-08-13	25.29	25.60	25.13	25.14	14200
2004-08-16	25.18	25.62	25.07	25.33	68000
2004-08-17	25.64	25.93	24.90	24.99	31700
2004-08-18	24.75	25.74	24.75	25.40	153000
2004-08-19	25.74	25.95	25.28	25.75	30000
2004-08-20	25.60	25.84	25.16	25.69	13100
2004-08-23	25.95	25.95	25.40	25.42	24800
2004-08-24	25.64	25.72	25.50	25.57	35200
2004-08-25	25.73	26.23	25.57	26.02	40400
2004-08-26	26.01	26.03	25.60	25.74	17600
2004-08-27	25.76	26.05	25.75	26.00	27100
2004-08-30	26.00	26.20	25.88	26.15	57200
2004-08-31	26.00	26.20	25.81	26.20	45300
2004-09-01	26.19	26.78	25.95	26.21	43600
2004-09-02	26.06	27.44	26.06	27.41	35300
2004-09-03	27.09	27.74	27.00	27.62	70900
2004-09-07	28.19	28.29	27.70	28.12	92400
2004-09-08	27.88	28.43	27.83	28.05	95300
2004-09-09	28.27	28.88	27.90	28.71	122800
2004-09-10	28.35	29.47	28.35	29.43	49400
2004-09-13	29.51	29.87	29.14	29.25	77000
2004-09-14	29.44	29.49	28.51	29.14	28200
2004-09-15	29.50	29.50	28.76	28.85	33900
2004-09-16	28.62	29.45	28.62	29.16	41700
2004-09-17	29.08	29.81	28.82	29.25	51200
2004-09-20	30.28	30.38	29.06	29.08	101300
2004-09-21	29.25	29.27	28.46	28.55	46000
2004-09-22	28.44	28.56	27.40	28.36	74700
2004-09-23	28.42	28.56	28.15	28.37	71300
2004-09-24	28.33	28.67	28.23	28.38	42800
2004-09-27	28.62	28.67	28.09	28.27	42700
2004-09-28	28.33	29.00	28.27	28.87	34000
2004-09-29	28.88	29.11	28.54	29.11	21300
2004-09-30	28.90	29.80	28.90	29.73	60600
2004-10-01	29.80	30.04	29.53	29.91	82700
2004-10-04	30.13	30.50	29.54	29.61	56200
2004-10-05	29.48	30.03	29.16	29.21	53000
2004-10-06	29.90	30.09	29.15	29.64	45000
2004-10-07	29.12	30.09	29.12	29.39	22000
2004-10-08	29.12	29.52	28.97	29.27	23600
2004-10-11	28.96	30.00	28.82	29.99	64700
2004-10-12	28.80	29.93	28.80	29.77	30400
2004-10-13	29.97	31.20	29.96	31.10	173000
2004-10-14	31.10	31.54	31.00	31.49	132800
2004-10-15	31.49	32.54	31.30	32.25	93600
2004-10-18	32.40	32.40	31.83	31.93	112800
2004-10-19	32.06	32.31	31.55	31.69	56200
2004-10-20	32.00	32.06	31.64	31.98	26900
2004-10-21	32.07	32.24	31.56	32.19	27000
2004-10-22	32.13	32.20	31.80	31.88	26000
2004-10-25	32.48	32.55	31.82	31.96	56700
2004-10-26	31.55	32.39	31.54	32.08	54500
2004-10-27	32.00	32.16	31.92	32.10	39500
2004-10-28	32.26	32.26	31.94	32.20	36000
2004-10-29	32.10	32.40	32.10	32.29	27800
2004-11-01	32.35	32.50	32.00	32.38	46800
2004-11-02	32.39	32.50	31.88	32.05	33400
2004-11-03	32.30	32.30	31.30	31.76	155500
2004-11-04	31.11	32.00	31.11	31.85	574600
2004-11-05	32.48	32.48	31.71	31.80	55500
2004-11-08	31.72	32.50	31.64	32.48	77700
2004-11-09	32.50	32.62	32.03	32.62	55300
2004-11-10	32.58	33.64	32.41	33.32	58600
2004-11-11	33.23	33.57	33.03	33.55	54400
2004-11-12	33.61	34.01	33.15	33.96	64900
2004-11-15	33.72	34.72	33.72	34.72	70900
2004-11-16	34.33	34.71	34.10	34.33	62100
2004-11-17	34.58	34.58	34.10	34.48	87700
2004-11-18	34.00	34.82	34.00	34.32	70200
2004-11-19	34.34	34.76	34.14	34.44	95300
2004-11-22	34.59	35.45	34.17	35.39	87500
2004-11-23	35.47	35.82	34.94	35.09	80500
2004-11-24	34.78	35.74	34.59	35.14	75100
2004-11-26	35.45	35.45	35.01	35.20	31700
2004-11-29	35.44	36.20	35.14	35.85	106000
2004-11-30	36.04	36.24	35.50	35.65	86700
2004-12-01	36.18	36.99	35.10	36.67	94500
2004-12-02	36.40	36.92	36.38	36.82	52600
2004-12-03	36.61	36.79	36.22	36.28	113800
2004-12-06	36.37	36.37	35.66	35.74	62500
2004-12-07	35.75	36.00	35.75	35.76	89000
2004-12-08	35.97	35.97	34.65	34.94	148400
2004-12-09	34.71	34.71	34.00	34.32	137200
2004-12-10	34.00	35.17	34.00	34.72	107000
2004-12-13	34.50	34.97	34.29	34.59	96500
2004-12-14	34.46	35.20	34.45	34.89	43700
2004-12-15	35.15	35.35	34.85	35.16	54700
2004-12-16	35.06	35.39	34.84	34.86	44900
2004-12-17	34.82	35.00	34.34	34.55	116400
2004-12-20	34.60	34.60	33.95	34.10	116000
2004-12-21	33.93	34.23	33.81	34.02	66100
2004-12-22	34.15	34.30	33.90	34.30	42500
2004-12-23	34.04	34.31	34.00	34.20	63200
2004-12-27	34.31	34.31	33.87	34.06	39100
2004-12-28	34.05	34.30	33.93	34.30	53400
2004-12-29	34.31	34.48	34.14	34.48	37300
2004-12-30	34.45	34.92	34.45	34.62	32700
2004-12-31	34.65	34.66	33.65	34.03	107600
2005-01-03	34.03	35.14	34.02	34.86	89400
2005-01-04	35.10	35.10	34.05	34.33	77000
2005-01-05	33.94	34.27	33.35	33.36	66900
2005-01-06	33.00	33.80	32.20	33.52	99000
2005-01-07	33.65	33.90	33.11	33.51	77200
2005-01-10	33.55	33.74	33.40	33.40	84600
2005-01-11	33.25	33.49	33.03	33.49	34300
2005-01-12	33.65	33.69	33.25	33.50	70000
2005-01-13	33.50	33.59	33.10	33.15	121900
2005-01-14	33.39	33.40	33.05	33.17	58800
2005-01-18	33.02	33.28	32.84	33.04	63600
2005-01-19	33.18	33.18	32.65	32.91	126400
2005-01-20	32.99	33.15	32.86	32.96	33700
2005-01-21	33.20	33.67	32.86	33.50	63800
2005-01-24	33.53	33.73	33.21	33.35	69100
2005-01-25	33.50	33.78	33.45	33.50	31100
2005-01-26	33.65	33.80	33.46	33.80	37300
2005-01-27	33.81	33.81	33.17	33.34	73900
2005-01-28	33.23	33.50	33.23	33.31	40400
2005-01-31	33.31	33.70	33.30	33.69	57700
2005-02-01	33.50	33.70	33.36	33.70	63500
2005-02-02	33.75	33.80	33.45	33.79	60500
2005-02-03	33.70	33.72	33.51	33.72	88300
2005-02-04	33.73	34.15	33.66	34.10	22600
2005-02-07	33.82	34.50	33.82	34.30	45300
2005-02-08	34.38	34.70	34.20	34.49	41700
2005-02-09	34.60	34.68	34.25	34.42	72900
2005-02-10	34.31	34.42	34.11	34.16	46400
2005-02-11	34.11	35.23	33.88	35.22	94400
2005-02-14	34.85	35.12	34.41	34.50	32600
2005-02-15	34.60	34.71	34.50	34.55	29700
2005-02-16	34.50	34.85	34.50	34.55	26100
2005-02-17	34.62	34.69	34.15	34.23	59800
2005-02-18	34.41	34.50	34.14	34.16	49100
2005-02-22	34.05	34.34	34.00	34.16	80300
2005-02-23	34.00	34.17	33.82	33.82	65000
2005-02-24	33.99	34.25	33.80	34.25	43600
2005-02-25	34.04	34.27	33.95	34.09	43000
2005-02-28	34.03	34.90	34.03	34.50	53400
2005-03-01	34.32	34.59	34.15	34.29	78400
2005-03-02	34.10	34.55	34.10	34.25	21100
2005-03-03	34.40	34.40	34.00	34.11	78100
2005-03-04	34.02	35.04	34.02	34.77	33100
2005-03-07	34.52	34.85	34.50	34.51	26700
2005-03-08	34.42	34.58	34.27	34.45	50800
2005-03-09	34.25	34.60	34.01	34.20	59600
2005-03-10	34.20	34.49	34.20	34.40	40800
2005-03-11	34.21	34.40	34.11	34.25	34800
2005-03-14	34.10	34.31	34.10	34.31	53800
2005-03-15	34.40	34.70	34.30	34.30	31700
2005-03-16	34.25	34.33	34.00	34.02	48700
2005-03-17	34.15	34.33	33.90	33.98	28200
2005-03-18	34.49	34.49	33.75	33.82	55000
2005-03-21	33.76	33.79	33.50	33.79	45200
2005-03-22	33.65	34.24	33.65	33.70	34900
2005-03-23	33.70	33.70	32.80	32.80	212900
2005-03-24	32.81	33.00	32.63	32.89	68300
2005-03-28	32.72	32.81	32.29	32.42	62100
2005-03-29	32.25	32.30	31.35	31.44	81000
2005-03-30	31.30	31.72	31.16	31.54	83300
2005-03-31	31.79	32.08	31.50	31.75	117800
2005-04-01	32.07	32.29	31.00	31.25	36700
2005-04-04	31.25	31.33	30.75	31.23	79600
2005-04-05	31.00	31.53	30.86	31.44	111400
2005-04-06	31.30	32.10	31.30	31.73	38000
2005-04-07	32.00	32.49	31.84	31.91	78100
2005-04-08	32.04	32.23	31.60	31.66	47200
2005-04-11	31.50	31.73	31.48	31.65	62100
2005-04-12	31.53	31.97	31.03	31.86	105600
2005-04-13	32.00	32.42	31.99	32.37	93600
2005-04-14	32.34	32.50	31.22	31.68	66600
2005-04-15	31.91	32.07	31.28	31.41	57500
2005-04-18	31.39	32.10	31.39	31.76	101600
2005-04-19	32.06	32.06	31.18	31.95	61200
2005-04-20	32.11	32.11	31.44	31.74	83400
2005-04-21	32.00	32.09	31.58	32.09	61400
2005-04-22	31.99	32.00	31.44	31.80	102900
2005-04-25	32.05	32.05	31.59	32.00	45900
2005-04-26	31.52	31.70	31.16	31.50	63800
2005-04-27	31.35	31.93	31.03	31.66	64900
2005-04-28	31.58	31.58	31.19	31.32	54000
2005-04-29	31.03	31.33	30.84	30.97	70300
2005-05-02	30.96	31.00	30.43	30.98	42300
2005-05-03	30.59	31.00	29.67	30.84	62400
2005-05-04	30.84	31.59	30.74	31.15	43800
2005-05-05	31.04	31.50	30.84	31.50	24400
2005-05-06	31.60	31.64	31.09	31.64	27900
2005-05-09	31.60	32.78	31.40	32.69	61100
2005-05-10	32.52	32.99	32.09	32.80	107300
2005-05-11	32.79	33.06	32.64	32.78	30500
2005-05-12	32.90	32.99	32.72	32.82	76800
2005-05-13	32.72	32.81	32.05	32.30	53000
2005-05-16	32.22	32.52	31.98	32.52	64400
2005-05-17	32.55	32.63	31.57	32.63	54700
2005-05-18	32.63	32.71	32.44	32.57	33100
2005-05-19	32.81	32.82	32.49	32.75	35200
2005-05-20	32.65	32.75	32.33	32.66	19500
2005-05-23	32.78	32.81	32.41	32.41	60200
2005-05-24	32.31	32.55	31.79	32.10	55900
2005-05-25	31.93	32.10	31.40	31.87	35100
2005-05-26	31.75	32.20	31.75	31.96	13200
2005-05-27	31.86	32.05	31.80	31.87	71300
2005-05-31	31.85	31.99	31.62	31.62	54800
2005-06-01	31.53	31.85	31.36	31.70	58700
2005-06-02	31.59	31.79	31.55	31.64	54600
2005-06-03	31.50	31.75	31.50	31.66	26400
2005-06-06	31.66	31.75	31.47	31.73	18500
2005-06-07	31.52	32.25	31.52	32.00	110200
2005-06-08	32.18	32.18	31.61	31.74	63300
2005-06-09	31.89	32.00	31.34	31.84	83300
2005-06-10	31.87	31.87	31.44	31.62	10900
2005-06-13	31.74	31.99	31.39	31.67	12700
2005-06-14	31.74	31.81	31.42	31.81	21600
2005-06-15	31.90	31.94	31.17	31.33	47200
2005-06-16	31.20	31.49	31.00	31.31	30300
2005-06-17	31.51	31.72	31.14	31.52	146900
2005-06-20	31.39	31.49	31.01	31.07	64900
2005-06-21	31.00	31.29	30.91	31.19	57100
2005-06-22	31.36	31.62	31.31	31.62	23100
2005-06-23	31.25	31.47	30.57	30.84	53900
2005-06-24	30.63	31.75	30.63	31.51	76100
2005-06-27	31.50	31.65	31.25	31.39	45700
2005-06-28	31.48	32.86	31.29	32.82	39800
2005-06-29	32.74	33.07	32.68	32.73	30700
2005-06-30	32.95	33.04	32.71	32.84	24500
2005-07-01	32.92	33.67	32.88	33.13	52200
2005-07-05	33.15	34.49	33.15	34.47	91300
2005-07-06	34.58	34.60	33.71	33.76	48400
2005-07-07	33.60	34.03	33.27	33.52	28700
2005-07-08	33.55	34.45	33.25	34.34	46900
2005-07-11	34.47	35.34	34.26	35.19	77200
2005-07-12	35.01	35.01	34.11	34.25	85800
2005-07-13	34.27	34.40	33.18	33.25	170600
2005-07-14	33.47	33.47	32.38	32.65	107600
2005-07-15	32.37	33.19	32.36	32.65	75800
2005-07-18	32.55	32.98	32.40	32.91	43500
2005-07-19	32.80	33.50	32.50	33.20	61700
2005-07-20	33.05	34.00	32.85	34.00	46100
2005-07-21	33.85	34.00	33.26	33.36	41900
2005-07-22	33.42	34.00	33.35	33.90	43900
2005-07-25	34.14	34.24	33.65	33.85	39100
2005-07-26	34.02	34.45	33.52	34.19	34000
2005-07-27	34.00	34.35	34.00	34.20	15400
2005-07-28	34.28	34.55	34.05	34.25	34800
2005-07-29	34.44	34.49	33.30	33.47	64600
2005-08-01	33.53	33.93	33.32	33.75	33700
2005-08-02	33.96	33.96	33.54	33.70	80500
2005-08-03	33.53	33.62	33.17	33.27	21900
2005-08-04	33.43	33.81	33.06	33.39	47900
2005-08-05	33.60	33.64	33.29	33.57	48900
2005-08-08	33.49	33.82	33.20	33.23	38800
2005-08-09	33.25	33.69	33.08	33.35	44100
2005-08-10	33.40	33.46	33.19	33.23	55100
2005-08-11	33.17	33.99	33.09	33.77	22700
2005-08-12	33.60	33.62	32.55	32.88	24400
2005-08-15	32.68	33.33	32.54	33.33	19300
2005-08-16	33.15	34.35	32.82	33.33	78600
2005-08-17	33.21	33.57	33.21	33.21	36600
2005-08-18	33.22	33.85	33.18	33.26	38800
2005-08-19	33.26	33.27	32.90	32.99	16400
2005-08-22	32.89	33.72	32.87	33.71	24200
2005-08-23	33.90	33.96	33.45	33.81	21200
2005-08-24	33.86	33.94	33.26	33.41	13200
2005-08-25	33.38	33.42	32.85	33.25	21900
2005-08-26	33.15	33.48	32.92	33.18	86400
2005-08-29	33.17	33.60	33.00	33.58	72800
2005-08-30	33.65	33.65	33.14	33.32	17200
2005-08-31	33.32	33.52	33.25	33.35	74000
2005-09-01	33.30	33.65	33.30	33.61	24400
2005-09-02	33.55	33.67	33.49	33.67	24200
2005-09-06	33.51	34.40	33.51	34.16	31100
2005-09-07	34.00	35.12	34.00	34.88	82200
2005-09-08	34.72	35.15	34.60	35.15	34400
2005-09-09	35.41	35.71	35.04	35.38	62900
2005-09-12	35.30	35.49	34.43	34.91	105000
2005-09-13	34.70	34.70	34.45	34.50	39600
2005-09-14	34.51	34.70	33.85	33.95	80700
2005-09-15	34.15	34.15	33.28	33.40	55500
2005-09-16	33.67	33.82	33.33	33.82	96500
2005-09-19	33.73	33.78	33.27	33.41	28800
2005-09-20	33.41	33.71	32.41	33.00	64500
2005-09-21	32.80	33.00	32.51	32.65	46000
2005-09-22	32.61	33.54	32.52	33.33	70600
2005-09-23	33.15	33.96	33.00	33.63	27000
2005-09-26	33.96	34.28	33.72	33.99	44100
2005-09-27	33.99	34.00	33.46	33.84	35500
2005-09-28	33.71	33.94	33.15	33.63	32400
2005-09-29	33.50	34.36	33.35	34.30	56200
2005-09-30	34.10	34.80	33.80	34.33	68800
2005-10-03	34.28	34.63	34.23	34.44	44200
2005-10-04	34.25	34.75	33.80	33.87	43900
2005-10-05	33.79	33.86	32.39	32.39	68000
2005-10-06	32.38	32.70	32.26	32.41	29500
2005-10-07	32.40	32.63	32.15	32.52	59900
2005-10-10	32.69	32.76	32.29	32.63	30800
2005-10-11	32.88	33.05	32.55	32.76	35500
2005-10-12	32.81	32.81	32.00	32.51	48500
2005-10-13	32.35	32.75	32.15	32.50	89100
2005-10-14	32.66	33.57	32.66	33.29	102100
2005-10-17	33.29	33.48	33.00	33.26	45100
2005-10-18	33.59	33.59	33.07	33.23	40600
2005-10-19	33.15	34.17	32.93	34.17	60800
2005-10-20	33.86	33.95	33.22	33.42	23200
2005-10-21	33.20	33.98	33.20	33.65	31100
2005-10-24	33.51	33.80	33.42	33.80	52900
2005-10-25	33.68	34.00	33.44	34.00	37700
2005-10-26	33.67	33.90	32.77	33.21	55200
2005-10-27	33.09	33.48	33.02	33.32	44300
2005-10-28	33.47	34.99	33.32	34.91	95000
2005-10-31	34.97	35.64	34.36	35.07	98700
2005-11-01	34.87	35.25	34.73	34.90	30100
2005-11-02	34.60	35.50	34.58	35.50	29700
2005-11-03	35.68	35.71	34.97	35.05	46000
2005-11-04	35.06	35.54	34.97	35.45	19900
2005-11-07	35.30	35.73	35.11	35.55	24400
2005-11-08	35.35	35.74	35.16	35.22	37400
2005-11-09	35.07	35.81	35.07	35.71	35200
2005-11-10	35.72	37.13	35.52	36.80	48400
2005-11-11	36.75	38.28	36.70	38.00	76200
2005-11-14	38.00	38.19	37.06	37.17	45200
2005-11-15	37.17	37.53	36.97	37.06	25800
2005-11-16	36.98	36.98	36.03	36.50	29100
2005-11-17	36.34	38.38	36.34	38.02	113100
2005-11-18	38.37	38.37	37.35	37.57	47500
2005-11-21	37.70	37.70	37.26	37.45	29600
2005-11-22	37.20	37.23	36.76	36.86	45600
2005-11-23	36.70	37.47	36.58	37.41	36900
2005-11-25	37.41	37.41	37.24	37.30	11300
2005-11-28	37.30	37.30	36.66	36.78	102700
2005-11-29	36.95	37.35	36.66	37.00	163600
2005-11-30	37.25	37.42	36.82	37.10	73000
2005-12-01	37.16	37.24	36.96	37.03	63200
2005-12-02	37.00	37.18	36.59	37.00	54300
2005-12-05	37.08	37.08	36.65	36.99	55500
2005-12-06	37.08	37.37	36.95	37.20	130300
2005-12-07	37.30	37.98	37.17	37.95	79300
2005-12-08	37.85	38.71	37.55	38.18	94400
2005-12-09	38.19	38.69	38.02	38.42	54000
2005-12-12	38.63	38.68	37.19	37.43	98200
2005-12-13	37.47	37.56	36.91	37.31	51600
2005-12-14	37.42	38.07	37.33	37.63	36700
2005-12-15	37.76	37.76	36.93	36.97	44100
2005-12-16	37.06	37.18	36.92	37.06	72500
2005-12-19	36.75	37.04	36.33	36.54	42900
2005-12-20	36.38	36.94	36.32	36.38	22000
2005-12-21	36.59	37.19	36.56	37.10	62900
2005-12-22	37.44	37.70	36.63	37.04	66300
2005-12-23	36.99	37.49	36.99	37.41	8600
2005-12-27	37.44	37.53	37.01	37.12	25400
2005-12-28	37.16	37.53	37.00	37.25	14600
2005-12-29	37.32	37.57	37.00	37.05	14400
2005-12-30	37.12	37.34	36.90	36.90	29900
2006-01-03	37.09	37.62	36.51	37.53	53600
2006-01-04	37.28	38.09	37.13	37.69	32000
2006-01-05	37.61	37.78	37.28	37.29	14800
2006-01-06	37.46	37.69	37.17	37.33	29000
2006-01-09	37.15	37.55	36.92	37.36	79000
2006-01-10	37.21	38.00	37.02	37.65	18700
2006-01-11	37.55	37.55	36.44	36.90	35100
2006-01-12	36.71	37.00	36.71	36.97	29600
2006-01-13	36.86	37.25	36.86	36.97	25200
2006-01-17	37.07	37.19	36.41	36.67	10500
2006-01-18	36.58	37.16	36.58	36.80	78600
2006-01-19	37.03	37.63	37.03	37.58	78900
2006-01-20	37.65	37.65	36.27	36.56	101900
2006-01-23	36.70	36.80	36.45	36.51	32700
2006-01-24	36.53	36.82	36.45	36.68	42100
2006-01-25	36.70	37.10	36.33	36.63	26400
2006-01-26	36.73	36.75	36.56	36.72	28000
2006-01-27	37.00	37.09	36.77	36.95	20300
2006-01-30	36.76	36.80	36.30	36.35	28700
2006-01-31	36.29	36.45	36.00	36.44	26500
2006-02-01	36.32	36.46	35.75	36.01	30700
2006-02-02	35.86	35.89	35.16	35.31	42000
2006-02-03	35.14	35.17	34.23	35.08	57500
2006-02-06	34.94	35.00	34.87	34.99	32600
2006-02-07	34.74	35.20	34.74	34.85	69300
2006-02-08	34.79	35.10	34.52	34.68	45100
2006-02-09	35.00	35.12	34.49	34.82	42400
2006-02-10	34.77	35.00	34.40	35.00	42100
2006-02-13	34.71	34.98	34.50	34.50	23200
2006-02-14	34.50	35.51	34.50	35.25	33600
2006-02-15	35.05	35.36	34.76	35.32	21200
2006-02-16	35.29	35.70	35.11	35.62	21500
2006-02-17	35.60	35.83	35.05	35.21	70800
2006-02-21	35.58	35.58	35.04	35.04	18600
2006-02-22	34.95	35.55	34.95	35.55	29000
2006-02-23	35.31	35.94	35.31	35.54	34700
2006-02-24	35.70	35.73	35.39	35.61	18900
2006-02-27	35.98	36.27	35.52	35.74	61500
2006-02-28	35.42	35.67	35.33	35.56	29200
2006-03-01	35.52	36.06	35.50	35.56	45100
2006-03-02	35.69	35.79	35.09	35.33	33000
2006-03-03	35.25	35.65	35.20	35.30	29300
2006-03-06	35.20	35.45	34.98	35.05	59200
2006-03-07	35.02	35.03	34.25	34.50	48800
2006-03-08	34.34	34.89	34.22	34.63	17300
2006-03-09	34.62	34.74	34.40	34.57	23100
2006-03-10	34.43	35.08	34.43	34.77	17800
2006-03-13	35.15	35.43	34.89	34.93	30000
2006-03-14	35.08	35.80	34.41	35.80	42600
2006-03-15	35.85	35.92	35.29	35.66	22000
2006-03-16	35.85	35.99	35.51	35.86	13400
2006-03-17	35.99	36.39	35.49	36.24	104400
2006-03-20	36.09	36.21	35.68	36.13	26200
2006-03-21	35.86	36.10	35.30	35.51	52400
2006-03-22	35.31	35.95	35.31	35.66	50800
2006-03-23	35.83	35.83	35.49	35.66	20300
2006-03-24	35.67	36.15	35.67	36.14	10400
2006-03-27	36.01	36.01	35.63	35.71	14200
2006-03-28	35.96	35.96	35.56	35.75	26800
2006-03-29	35.68	36.24	35.59	36.23	35600
2006-03-30	36.23	36.36	36.01	36.24	13700
2006-03-31	36.24	36.50	36.08	36.50	29300
2006-04-03	36.54	36.80	36.46	36.71	31600
2006-04-04	36.73	37.30	36.49	37.24	29700
2006-04-05	37.05	37.36	36.98	37.14	29700
2006-04-06	36.78	37.41	36.78	37.26	24500
2006-04-07	37.40	37.40	36.53	36.70	32000
2006-04-10	36.56	36.88	36.33	36.60	29500
2006-04-11	36.34	36.34	35.21	35.33	17200
2006-04-12	35.14	35.34	34.62	34.88	28100
2006-04-13	34.48	34.48	33.75	34.00	109000
2006-04-17	33.90	34.10	33.49	34.00	96000
2006-04-18	34.06	34.38	33.87	34.20	65800
2006-04-19	34.45	34.56	33.92	34.08	39400
2006-04-20	34.08	34.19	33.90	33.99	50800
2006-04-21	34.28	34.28	33.50	33.88	59000
2006-04-24	33.88	34.00	33.40	33.55	62600
2006-04-25	33.49	33.89	33.36	33.59	14000
2006-04-26	33.77	33.83	33.39	33.83	23600
2006-04-27	33.70	33.75	33.04	33.63	47700
2006-04-28	33.50	34.00	33.50	34.00	20500
2006-05-01	33.90	34.11	33.62	33.75	106900
2006-05-02	33.88	33.88	33.50	33.80	85900
2006-05-03	33.71	33.95	33.63	33.91	49000
2006-05-04	33.81	34.18	33.53	33.71	79300
2006-05-05	33.92	34.27	33.70	34.01	160200
2006-05-08	33.79	34.03	33.70	34.00	37600
2006-05-09	33.89	34.14	33.87	33.98	21300
2006-05-10	33.92	34.12	33.75	33.91	75300
2006-05-11	33.86	33.95	33.50	33.60	59600
2006-05-12	33.50	33.57	33.05	33.20	71300
2006-05-15	33.01	33.66	32.88	33.38	91700
2006-05-16	33.34	33.52	32.90	33.02	20700
2006-05-17	32.74	33.27	32.74	32.97	49300
2006-05-18	33.29	33.50	32.97	33.04	37200
2006-05-19	32.91	33.15	32.55	32.98	31000
2006-05-22	32.75	33.51	32.26	33.12	33500
2006-05-23	33.24	33.82	32.13	32.16	23700
2006-05-24	32.13	32.50	31.53	32.19	48800
2006-05-25	32.29	32.88	31.77	32.74	31600
2006-05-26	32.77	33.22	32.68	32.93	18800
2006-05-30	32.78	32.86	32.03	32.13	37000
2006-05-31	32.11	32.79	31.98	32.27	42200
2006-06-01	32.41	33.48	32.38	33.46	36900
2006-06-02	33.52	33.52	32.75	32.89	21900
2006-06-05	32.74	32.86	32.20	32.25	86100
2006-06-06	32.25	32.52	32.22	32.46	23000
2006-06-07	32.54	32.85	32.41	32.50	28500
2006-06-08	32.43	33.63	32.30	33.48	30600
2006-06-09	32.76	33.34	32.72	32.72	36500
2006-06-12	32.89	33.24	32.64	32.79	43900
2006-06-13	32.65	33.58	32.65	33.11	45500
2006-06-14	33.02	33.05	32.25	32.36	43300
2006-06-15	32.75	33.24	32.37	33.02	55600
2006-06-16	33.03	33.54	32.86	33.12	175800
2006-06-19	33.37	33.37	32.27	32.34	160100
2006-06-20	32.30	32.45	31.55	31.78	82100
2006-06-21	31.75	32.95	31.59	32.68	60000
2006-06-22	32.66	32.85	32.19	32.31	124500
2006-06-23	32.23	32.23	31.74	31.74	41800
2006-06-26	32.01	32.02	31.11	31.97	154200
2006-06-27	31.89	32.41	31.83	31.91	30100
2006-06-28	32.11	32.40	31.41	32.30	68300
2006-06-29	32.38	33.20	32.25	33.20	47900
2006-06-30	33.21	33.75	32.50	33.30	65200
2006-07-03	33.56	33.56	32.88	33.17	19200
2006-07-05	32.92	33.23	32.55	32.71	29400
2006-07-06	32.74	33.22	32.74	32.93	82200
2006-07-07	32.75	32.75	31.71	31.90	83668
2006-07-10	31.77	32.36	31.77	32.02	40126
2006-07-11	31.89	31.99	31.40	31.81	53026
2006-07-12	31.65	31.91	30.84	30.87	34914
2006-07-13	31.20	31.23	30.00	30.02	88266
2006-07-14	29.89	30.34	29.80	30.19	384798
2006-07-17	30.12	30.44	29.69	30.03	162206
2006-07-18	30.33	30.60	29.49	30.00	157596
2006-07-19	30.05	31.42	29.86	31.15	144322
2006-07-20	31.36	31.36	30.56	30.62	44898
2006-07-21	30.73	30.96	29.89	30.51	70814
2006-07-24	30.60	31.39	30.47	30.73	25982
2006-07-25	30.88	31.47	30.56	31.01	36602
2006-07-26	30.77	31.47	30.28	31.31	62286
2006-07-27	31.50	31.50	30.75	30.75	65814
2006-07-28	31.06	32.06	30.74	31.95	56020
2006-07-31	31.39	32.24	31.39	32.14	55416
2006-08-01	31.94	32.03	31.04	31.55	51040
2006-08-02	31.77	32.07	31.46	31.89	34166
2006-08-03	31.66	31.66	31.13	31.54	52414
2006-08-04	31.85	32.53	31.32	31.93	50106
2006-08-07	31.74	31.98	31.14	31.49	29202
2006-08-08	31.73	31.83	30.49	30.55	28934
2006-08-09	30.99	31.49	30.26	30.33	30390
2006-08-10	30.47	31.62	30.41	31.21	46092
2006-08-11	31.26	31.26	30.25	31.01	32018
2006-08-14	31.05	31.54	30.77	30.79	32798
2006-08-15	31.00	31.73	31.00	31.69	12450
2006-08-16	31.73	31.96	31.26	31.75	16944
2006-08-17	31.58	32.07	31.58	31.85	18704
2006-08-18	32.01	32.01	31.59	31.87	16612
2006-08-21	31.67	31.76	31.35	31.35	12552
2006-08-22	31.31	31.73	31.31	31.68	9736
2006-08-23	31.61	31.61	30.55	30.60	23290
2006-08-24	30.65	30.95	30.65	30.94	9072
2006-08-25	30.77	31.00	30.15	30.27	53152
2006-08-28	30.38	31.20	30.18	30.87	36380
2006-08-29	30.76	31.48	30.47	31.40	28512
2006-08-30	31.49	32.49	31.38	32.42	33920
2006-08-31	32.50	32.56	31.78	31.92	36316
2006-09-01	31.85	32.14	31.75	31.85	19412
2006-09-05	31.75	32.38	31.75	32.38	26782
2006-09-06	32.07	32.30	31.75	31.77	40776
2006-09-07	31.75	32.01	31.68	31.77	22488
2006-09-08	31.78	32.27	31.70	32.21	26948
2006-09-11	32.05	32.45	32.01	32.40	33030
2006-09-12	32.37	33.00	32.24	32.98	36710
2006-09-13	32.99	33.73	32.85	33.73	49678
2006-09-14	33.71	33.71	33.02	33.32	28188
2006-09-15	33.51	33.52	32.85	33.04	72938
2006-09-18	32.90	33.20	32.52	33.19	28492
2006-09-19	32.93	34.25	32.93	34.25	66142
2006-09-20	34.17	34.76	33.87	34.76	83926
2006-09-21	34.82	34.90	34.00	34.10	33658
2006-09-22	34.27	34.38	33.73	34.27	58240
2006-09-25	34.00	34.79	34.00	34.61	56632
2006-09-26	34.74	34.90	34.15	34.42	114756
2006-09-27	34.44	34.72	34.20	34.39	47988
2006-09-28	34.40	34.42	34.16	34.25	46312
2006-09-29	34.40	34.40	33.81	33.87	43402
2006-10-02	33.78	33.90	33.25	33.26	38796
2006-10-03	33.25	33.50	33.25	33.34	40070
2006-10-04	33.39	34.35	33.38	34.25	35254
2006-10-05	34.13	34.36	34.12	34.35	27356
2006-10-06	34.35	34.48	34.09	34.11	19864
2006-10-09	34.11	34.72	33.96	34.51	11584
2006-10-10	34.25	34.36	33.50	33.84	46460
2006-10-11	33.84	33.91	33.21	33.42	42232
2006-10-12	33.45	34.16	33.21	34.16	54882
2006-10-13	33.25	33.29	32.00	32.26	160236
2006-10-16	32.13	32.13	31.53	31.79	99426
2006-10-17	31.70	32.41	31.70	32.14	74500
2006-10-18	32.41	32.71	32.10	32.47	33900
2006-10-19	32.50	32.97	32.43	32.76	54972
2006-10-20	32.96	32.96	31.57	31.59	44884
2006-10-23	31.50	31.94	31.17	31.51	41092
2006-10-24	31.48	31.58	31.04	31.48	31136
2006-10-25	31.35	31.85	31.23	31.68	33930
2006-10-26	31.91	32.12	31.30	31.90	36506
2006-10-27	31.82	32.00	31.37	31.37	18696
2006-10-30	31.30	32.20	31.30	32.20	128830
2006-10-31	32.36	32.43	31.21	31.33	45952
2006-11-01	31.50	31.69	30.99	31.06	65822
2006-11-02	31.06	31.17	30.71	31.10	29056
2006-11-03	31.24	31.44	30.86	31.28	26802
2006-11-06	31.39	31.80	31.11	31.72	18920
2006-11-07	31.68	32.38	31.12	31.13	35040
2006-11-08	31.05	31.94	31.05	31.77	73108
2006-11-09	31.77	32.00	31.58	31.79	35986
2006-11-10	31.73	32.10	31.73	32.10	76212
2006-11-13	32.11	32.90	31.97	32.40	54754
2006-11-14	32.39	32.50	32.00	32.35	89872
2006-11-15	32.15	32.85	32.15	32.80	27342
2006-11-16	32.85	33.34	32.65	33.34	35408
2006-11-17	33.34	33.45	32.75	32.92	31122
2006-11-20	31.84	33.25	32.02	33.03	29236
2006-11-21	32.94	33.00	32.25	32.36	23788
2006-11-22	32.55	32.88	32.55	32.82	11428
2006-11-24	32.49	32.71	32.36	32.67	4656
2006-11-27	32.50	32.55	32.23	32.26	35378
2006-11-28	32.24	32.62	32.03	32.52	21954
2006-11-29	32.67	33.13	32.52	33.02	23876
2006-11-30	32.95	33.25	32.54	32.75	22102
2006-12-01	32.66	32.77	32.08	32.59	30102
2006-12-04	32.71	33.43	32.51	33.40	30808
2006-12-05	33.47	33.77	33.09	33.69	56586
2006-12-06	33.55	33.60	33.32	33.32	22240
2006-12-07	33.27	33.53	32.71	32.71	18516
2006-12-08	32.71	32.94	32.47	32.78	10664
2006-12-11	32.95	33.23	32.76	33.03	34238
2006-12-12	33.10	33.19	32.65	32.92	16570
2006-12-13	33.06	33.97	33.06	33.81	36716
2006-12-14	33.70	33.99	33.56	33.92	19762
2006-12-15	33.90	33.90	32.90	33.02	78968
2006-12-18	32.97	33.00	32.55	32.62	35596
2006-12-19	32.52	32.69	32.37	32.69	21502
2006-12-20	32.67	32.67	32.35	32.55	14342
2006-12-21	32.52	32.75	32.41	32.58	9076
2006-12-22	32.67	32.87	32.58	32.70	5712
2006-12-26	32.52	32.91	32.52	32.89	20226
2006-12-27	33.02	33.64	32.78	33.50	35442
2006-12-28	33.50	33.62	33.32	33.55	29630
2006-12-29	33.54	33.71	33.01	33.06	31212
2007-01-03	33.36	33.48	32.08	32.67	81040
2007-01-04	32.48	32.88	32.32	32.69	25026
2007-01-05	32.60	32.60	31.77	31.80	47740
2007-01-08	31.94	32.06	31.73	31.95	28148
2007-01-09	31.92	31.97	30.85	31.41	30340
2007-01-10	31.09	31.50	31.05	31.38	22036
2007-01-11	31.48	31.70	31.23	31.57	43550
2007-01-12	31.56	31.64	31.25	31.58	20830
2007-01-16	31.52	31.68	31.20	31.59	174442
2007-01-17	31.12	31.12	30.68	31.00	112910
2007-01-18	30.79	30.80	30.03	30.07	89518
2007-01-19	29.97	30.11	29.95	30.05	50856
2007-01-22	30.01	30.13	29.95	30.05	56444
2007-01-23	30.02	30.35	30.02	30.34	49844
2007-01-24	30.25	30.41	30.25	30.35	41482
2007-01-25	30.28	30.42	29.90	30.02	31682
2007-01-26	30.03	30.15	29.87	30.00	90020
2007-01-29	29.91	30.18	29.86	29.94	33332
2007-01-30	30.42	30.46	29.89	30.45	29370
2007-01-31	30.46	30.49	30.06	30.23	71568
2007-02-01	30.49	30.49	29.92	30.40	33718
2007-02-02	30.50	30.78	30.09	30.39	83938
2007-02-05	30.41	30.62	30.00	30.03	26496
2007-02-06	30.18	30.70	29.98	30.66	34346
2007-02-07	30.83	30.85	30.15	30.61	26206
2007-02-08	30.62	30.64	30.18	30.38	25780
2007-02-09	30.33	30.33	29.90	30.08	39538
2007-02-12	30.18	30.37	30.00	30.36	25040
2007-02-13	30.49	30.88	30.25	30.48	25864
2007-02-14	30.51	30.76	30.03	30.17	23130
2007-02-15	30.32	30.80	29.97	30.09	35132
2007-02-16	30.12	30.21	29.90	30.18	35502
2007-02-20	30.02	30.45	30.00	30.28	25662
2007-02-21	30.09	30.35	30.02	30.34	24682
2007-02-22	30.17	30.35	30.00	30.34	21486
2007-02-23	30.36	30.39	30.00	30.00	37722
2007-02-26	30.19	30.19	30.00	30.02	38588
2007-02-27	30.00	30.30	29.66	29.69	60244
2007-02-28	29.64	30.11	29.51	30.05	55424
2007-03-01	29.55	30.13	29.39	29.50	59332
2007-03-02	29.50	29.65	29.25	29.51	59930
2007-03-05	29.50	29.71	29.03	29.03	43224
2007-03-06	29.24	29.49	29.00	29.31	33174
2007-03-07	29.23	29.25	29.01	29.05	27436
2007-03-08	29.17	29.52	29.02	29.21	47546
2007-03-09	29.49	29.49	29.01	29.21	15544
2007-03-12	29.35	29.40	29.08	29.16	28656
2007-03-13	29.10	29.19	28.62	28.67	60126
2007-03-14	28.97	28.97	28.54	28.89	56340
2007-03-15	28.94	29.00	28.70	28.93	38866
2007-03-16	28.92	29.24	28.65	28.67	82910
2007-03-19	28.98	29.10	28.84	28.90	24782
2007-03-20	28.83	29.19	28.79	29.19	35842
2007-03-21	29.29	29.95	28.92	29.25	43312
2007-03-22	29.08	29.82	29.04	29.20	37928
2007-03-23	29.03	29.37	29.03	29.20	24672
2007-03-26	29.27	29.27	28.86	29.21	8994
2007-03-27	29.06	29.06	28.50	28.64	45672
2007-03-28	28.44	28.83	28.44	28.60	64830
2007-03-29	28.95	28.95	28.33	28.65	43824
2007-03-30	28.73	28.81	27.76	28.72	65986
2007-04-02	28.74	28.82	28.42	28.71	49598
2007-04-03	28.82	28.93	28.60	28.66	32746
2007-04-04	28.57	28.57	27.95	28.04	38534
2007-04-05	28.09	28.63	27.89	28.63	43078
2007-04-09	28.85	28.90	27.96	27.98	49692
2007-04-10	27.94	28.18	27.70	28.18	48882
2007-04-11	28.33	28.33	27.64	27.91	71188
2007-04-12	28.72	29.34	28.69	29.15	331718
2007-04-13	29.05	29.58	29.00	29.56	143022
2007-04-16	29.60	30.33	29.44	29.99	118012
2007-04-17	29.96	30.39	29.90	30.35	106984
2007-04-18	30.10	30.78	29.93	30.38	77506
2007-04-19	30.12	30.57	29.72	30.10	77010
2007-04-20	30.59	30.93	29.98	30.70	57530
2007-04-23	30.58	30.88	30.38	30.44	25448
2007-04-24	30.56	30.56	30.00	30.20	34330
2007-04-25	30.39	30.68	30.12	30.20	55794
2007-04-26	30.08	30.27	29.88	30.15	36062
2007-04-27	29.99	30.19	29.57	29.74	46028
2007-04-30	29.75	29.78	29.42	29.47	81394
2007-05-01	29.41	29.51	29.14	29.50	50714
2007-05-02	29.43	29.74	29.40	29.73	36038
2007-05-03	29.78	29.93	29.50	29.55	80368
2007-05-04	29.56	29.64	29.34	29.47	59798
2007-05-07	29.37	29.82	29.37	29.82	49050
2007-05-08	29.54	29.73	29.36	29.61	41160
2007-05-09	29.51	29.62	29.15	29.48	45908
2007-05-10	29.28	29.55	28.82	29.00	266318
2007-05-11	29.16	29.42	29.00	29.19	35920
2007-05-14	29.22	29.28	28.85	28.86	37328
2007-05-15	29.00	29.23	28.13	28.39	77220
2007-05-16	28.42	28.58	28.28	28.58	54886
2007-05-17	28.45	28.85	28.39	28.52	67536
2007-05-18	28.58	28.64	28.26	28.53	44566
2007-05-21	28.49	29.14	28.42	29.10	53216
2007-05-22	28.99	29.29	28.60	29.22	35682
2007-05-23	29.18	29.30	28.85	29.10	54652
2007-05-24	29.00	29.27	28.50	29.04	79338
2007-05-25	29.28	29.28	28.94	29.07	113642
2007-05-29	29.06	29.22	28.83	28.90	94618
2007-05-30	28.65	29.06	28.65	29.00	39592
2007-05-31	29.13	29.13	28.57	28.72	56750
2007-06-01	28.91	29.06	28.83	28.98	18472
2007-06-04	28.81	29.15	28.66	28.93	60572
2007-06-05	28.77	29.10	28.21	28.29	52890
2007-06-06	28.09	28.61	27.86	28.54	85448
2007-06-07	28.41	28.55	28.03	28.13	48928
2007-06-08	28.14	28.57	28.07	28.55	49558
2007-06-11	28.41	28.60	28.06	28.27	23528
2007-06-12	28.14	28.58	28.05	28.27	66048
2007-06-13	28.26	28.73	28.05	28.55	22244
2007-06-14	28.45	29.22	28.36	28.84	84410
2007-06-15	29.43	29.88	28.75	29.51	155912
2007-06-18	29.53	29.66	29.22	29.35	62324
2007-06-19	29.13	29.24	28.74	28.94	112466
2007-06-20	28.90	28.90	28.56	28.75	102592
2007-06-21	28.56	28.63	28.24	28.51	53520
2007-06-22	28.40	28.59	28.11	28.14	182324
2007-06-25	28.18	28.79	28.00	28.26	45588
2007-06-26	28.43	28.64	28.05	28.42	32922
2007-06-27	28.19	28.66	27.76	28.64	95100
2007-06-28	28.54	28.66	28.11	28.37	46372
2007-06-29	28.54	28.67	27.83	27.87	101360
2007-07-02	28.06	28.54	27.90	28.28	68260
2007-07-03	28.39	28.44	28.15	28.32	53406
2007-07-05	28.30	28.35	28.00	28.19	39714
2007-07-06	28.12	28.51	28.05	28.47	37654
2007-07-09	28.52	28.52	27.73	27.95	66000
2007-07-10	27.95	27.95	26.95	27.07	55286
2007-07-11	27.05	27.40	26.61	26.78	44920
2007-07-12	26.99	28.38	26.76	28.32	167000
2007-07-13	29.48	30.68	29.00	29.65	307230
2007-07-16	29.68	30.44	29.45	29.51	157860
2007-07-17	29.70	30.05	29.62	29.93	317926
2007-07-18	29.74	29.97	29.50	29.80	95846
2007-07-19	29.88	30.30	29.88	30.09	43154
2007-07-20	30.02	30.09	29.13	29.76	93890
2007-07-23	29.94	30.23	29.75	30.00	74168
2007-07-24	29.75	29.83	29.22	29.25	110778
2007-07-25	29.46	29.54	28.89	29.14	78968
2007-07-26	28.78	29.39	27.64	28.37	82676
2007-07-27	28.33	29.13	28.15	28.58	183946
2007-07-30	28.53	29.08	28.07	28.65	102206
2007-07-31	28.92	29.29	27.91	28.25	158412
2007-08-01	28.27	28.68	27.73	28.37	147214
2007-08-02	28.48	28.87	28.26	28.54	97846
2007-08-03	28.50	28.84	27.26	27.56	150600
2007-08-06	27.64	29.76	27.31	29.30	176918
2007-08-07	29.14	30.59	28.68	29.37	100620
2007-08-08	29.66	30.72	29.25	29.89	157354
2007-08-09	28.48	30.00	28.48	29.20	151010
2007-08-10	28.80	29.75	28.51	29.14	177134
2007-08-13	29.31	29.36	27.86	28.25	103652
2007-08-14	28.30	28.55	28.12	28.20	33610
2007-08-15	28.00	28.74	28.00	28.34	60990
2007-08-16	27.84	30.10	27.84	29.84	133800
2007-08-17	30.52	31.16	30.00	30.76	175786
2007-08-20	30.54	31.41	30.41	31.25	140886
2007-08-21	31.34	32.27	31.34	31.87	232318
2007-08-22	31.99	32.11	31.58	32.02	59650
2007-08-23	32.11	32.16	31.16	31.30	26298
2007-08-24	31.26	31.32	30.74	31.10	36432
2007-08-27	31.12	31.28	30.81	30.98	22786
2007-08-28	30.71	30.71	29.92	29.92	32020
2007-08-29	30.03	31.03	29.56	31.03	42830
2007-08-30	30.66	30.68	30.29	30.49	34430
2007-08-31	30.87	30.87	30.48	30.59	18718
2007-09-04	30.52	30.57	30.00	30.40	49050
2007-09-05	30.09	30.54	30.00	30.15	33134
2007-09-06	30.19	30.64	30.00	30.64	85032
2007-09-07	30.31	30.68	30.00	30.27	33918
2007-09-10	30.48	30.48	30.10	30.36	46994
2007-09-11	30.59	30.83	30.29	30.80	35986
2007-09-12	30.59	30.85	30.30	30.72	29896
2007-09-13	30.87	31.46	30.72	31.16	32640
2007-09-14	30.80	31.50	30.74	31.50	43142
2007-09-17	31.47	31.68	31.23	31.56	29972
2007-09-18	31.89	33.10	31.33	32.88	85062
2007-09-19	33.14	33.87	33.14	33.50	59692
2007-09-20	33.41	33.43	32.57	32.86	33972
2007-09-21	33.00	33.00	32.04	32.06	79190
2007-09-24	31.99	32.71	31.79	32.33	61316
2007-09-25	32.11	32.19	31.28	31.31	50624
2007-09-26	31.63	31.79	30.89	31.00	59298
2007-09-27	31.06	31.11	30.21	30.65	95862
2007-09-28	30.75	31.33	30.44	30.53	50450
2007-10-01	30.64	31.55	30.49	31.49	99896
2007-10-02	31.49	32.00	31.30	31.98	51140
2007-10-03	31.75	32.00	31.41	31.52	65418
2007-10-04	31.57	32.15	31.57	32.11	60558
2007-10-05	32.37	33.47	32.37	33.03	109342
2007-10-08	32.93	33.00	32.71	32.95	25102
2007-10-09	32.98	32.98	32.36	32.68	51900
2007-10-10	32.68	32.79	32.00	32.33	62402
2007-10-11	32.33	32.88	31.81	32.02	34698
2007-10-12	32.42	32.97	31.99	32.09	92128
2007-10-15	32.03	32.25	30.82	31.52	68414
2007-10-16	31.26	31.47	30.61	30.69	98752
2007-10-17	30.82	31.18	30.05	30.45	105736
2007-10-18	30.32	30.46	30.06	30.45	80456
2007-10-19	30.45	30.45	29.17	29.26	92712
2007-10-22	29.26	30.11	29.25	29.75	58198
2007-10-23	30.04	30.07	29.23	29.46	51078
2007-10-24	29.36	29.45	28.26	28.84	77174
2007-10-25	28.99	29.32	28.43	29.13	107906
2007-10-26	29.32	29.77	29.13	29.39	49948
2007-10-29	29.60	29.71	28.89	29.00	36256
2007-10-30	28.90	29.10	28.35	28.60	40746
2007-10-31	28.83	29.00	28.38	28.95	52388
2007-11-01	28.49	28.52	27.53	27.53	86880
2007-11-02	27.90	28.14	27.14	27.43	56292
2007-11-05	27.09	27.64	27.02	27.08	62494
2007-11-06	27.12	27.48	26.65	27.43	57786
2007-11-07	27.17	27.32	25.77	26.19	104520
2007-11-08	26.40	27.19	25.70	27.07	75200
2007-11-09	26.76	27.88	26.36	27.85	36198
2007-11-12	27.79	28.83	27.72	28.70	42578
2007-11-13	28.93	29.52	28.93	29.50	147332
2007-11-14	29.68	29.71	28.34	28.80	135886
2007-11-15	28.62	29.13	27.87	28.15	50258
2007-11-16	28.22	28.62	27.33	27.67	80222
2007-11-19	27.38	27.51	26.35	26.52	61762
2007-11-20	26.47	27.28	26.01	26.86	57906
2007-11-21	26.80	27.61	26.58	26.97	22950
2007-11-23	27.46	28.38	27.32	28.11	17842
2007-11-26	28.09	28.40	26.11	26.86	109898
2007-11-27	26.92	27.76	26.74	27.49	42220
2007-11-28	27.85	29.11	27.18	28.99	73168
2007-11-29	28.76	29.24	28.50	28.69	61780
2007-11-30	29.20	29.70	28.75	29.09	145132
2007-12-03	29.07	29.43	28.55	28.70	41424
2007-12-04	28.44	28.61	27.77	28.23	124932
2007-12-05	28.70	29.09	28.39	28.94	31488
2007-12-06	28.91	29.27	28.50	29.27	65464
2007-12-07	29.35	29.35	28.80	29.12	40396
2007-12-10	29.13	29.63	28.92	29.38	33502
2007-12-11	29.57	29.57	28.40	28.67	40332
2007-12-12	29.53	29.82	28.22	28.88	72600
2007-12-13	28.65	29.03	28.32	29.01	50334
2007-12-14	28.71	29.08	27.51	27.66	58010
2007-12-17	27.43	27.51	26.14	26.61	63200
2007-12-18	26.98	28.33	26.49	28.33	43978
2007-12-19	28.22	28.22	27.39	27.82	39624
2007-12-20	28.17	28.26	26.66	27.52	110632
2007-12-21	27.89	28.15	27.50	28.15	150278
2007-12-24	28.20	28.79	27.71	28.75	40096
2007-12-26	28.74	29.18	28.52	29.08	29634
2007-12-27	29.07	29.11	27.10	27.10	48156
2007-12-28	27.40	27.76	26.57	26.65	80448
2007-12-31	26.40	26.95	26.05	26.20	107468
2008-01-02	26.08	26.69	25.53	26.18	171192
2008-01-03	26.29	26.62	25.61	25.61	53898
2008-01-04	25.46	25.50	23.80	24.51	161300
2008-01-07	24.68	24.93	23.39	23.86	244742
2008-01-08	24.09	24.32	22.11	22.20	169608
2008-01-09	22.08	22.43	20.87	21.30	217916
2008-01-10	21.44	22.53	20.98	21.71	155028
2008-01-11	21.29	22.83	21.29	22.27	77810
2008-01-14	22.54	22.98	21.93	22.56	94592
2008-01-15	22.61	22.61	21.17	21.82	89108
2008-01-16	21.17	22.18	20.46	20.96	187532
2008-01-17	21.00	21.00	19.32	19.89	283026
2008-01-18	19.88	20.26	19.31	19.61	145778
2008-01-22	18.79	20.60	18.49	19.77	152726
2008-01-23	19.53	22.32	19.38	22.14	153302
2008-01-24	22.31	22.47	21.90	22.03	152468
2008-01-25	22.30	23.00	21.63	22.05	107154
2008-01-28	22.05	22.87	21.70	22.67	152172
2008-01-29	22.75	23.19	22.40	23.02	61788
2008-01-30	22.81	24.12	22.77	23.99	360840
2008-01-31	23.63	24.57	23.31	24.32	171706
2008-02-01	24.47	24.97	24.20	24.95	126334
2008-02-04	24.93	24.93	23.78	24.84	119674
2008-02-05	24.33	24.98	24.33	24.45	77660
2008-02-06	24.70	24.95	24.03	24.08	81444
2008-02-07	24.02	25.30	24.00	24.99	49858
2008-02-08	24.88	25.00	24.00	24.69	153394
2008-02-11	24.29	24.97	24.01	24.39	240978
2008-02-12	24.50	25.27	24.29	24.55	321652
2008-02-13	24.84	25.43	24.34	24.75	508972
2008-02-14	24.33	24.45	23.73	23.80	210902
2008-02-15	23.66	24.63	22.83	23.28	372206
2008-02-19	23.54	24.02	22.75	23.16	879176
2008-02-20	22.95	24.31	22.83	23.97	776112
2008-02-21	24.19	24.43	23.13	23.17	111686
2008-02-22	23.16	23.43	22.16	23.15	627124
2008-02-25	23.11	23.97	22.68	23.82	442536
2008-02-26	23.70	24.45	23.60	24.29	128306
2008-02-27	24.00	24.81	23.79	24.22	161162
2008-02-28	24.16	24.34	23.33	23.67	101838
2008-02-29	23.34	23.99	23.12	23.65	142890
2008-03-03	23.63	23.72	22.65	23.07	116544
2008-03-04	22.78	22.94	22.25	22.78	65408
2008-03-05	22.88	22.88	22.07	22.22	72658
2008-03-06	22.06	22.39	21.33	21.34	62062
2008-03-07	21.05	22.03	21.05	21.54	55624
2008-03-10	21.66	21.79	20.65	20.69	103376
2008-03-11	21.38	21.86	21.00	21.75	150474
2008-03-12	21.81	22.94	21.52	22.27	88268
2008-03-13	21.93	22.45	21.49	22.24	180346
2008-03-14	22.37	22.66	21.38	21.74	130888
2008-03-17	21.08	21.61	20.50	21.25	101040
2008-03-18	21.81	22.32	21.51	22.16	115424
2008-03-19	22.37	22.57	21.45	22.04	79222
2008-03-20	22.29	22.54	21.75	22.50	285894
2008-03-24	22.63	23.61	22.62	23.61	240946
2008-03-25	23.64	24.21	22.81	24.21	87542
2008-03-26	24.09	24.84	23.62	24.56	211820
2008-03-27	24.66	24.92	24.05	24.50	62968
2008-03-28	24.49	24.49	23.50	23.50	71690
2008-03-31	23.51	24.42	23.26	23.90	92258
2008-04-01	24.18	24.33	23.76	24.25	101934
2008-04-02	24.20	24.63	23.90	24.17	117314
2008-04-03	24.00	24.41	23.79	23.89	86394
2008-04-04	23.86	24.02	23.24	23.44	62966
2008-04-07	23.51	23.77	23.31	23.66	70776
2008-04-08	23.42	24.33	23.06	24.21	98048
2008-04-09	24.45	24.45	23.60	23.75	122118
2008-04-10	23.89	23.91	23.44	23.91	98266
2008-04-11	23.37	24.57	23.25	24.36	136648
2008-04-14	24.39	25.65	24.14	25.23	194914
2008-04-15	25.35	25.56	25.07	25.38	63332
2008-04-16	25.72	26.36	25.48	26.33	198066
2008-04-17	26.08	26.32	25.82	26.07	112348
2008-04-18	26.52	26.75	26.10	26.11	104810
2008-04-21	26.05	26.28	25.54	25.81	119324
2008-04-22	25.64	25.75	24.85	25.33	127620
2008-04-23	25.39	25.64	24.50	24.94	111042
2008-04-24	24.99	25.77	24.09	25.69	47968
2008-04-25	25.80	25.80	25.29	25.69	305706
2008-04-28	25.69	25.79	25.25	25.56	66156
2008-04-29	25.62	25.62	25.00	25.06	52012
2008-04-30	25.16	25.37	24.78	24.95	59838
2008-05-01	24.91	25.74	24.91	25.45	173682
2008-05-02	25.75	25.75	24.52	24.65	51828
2008-05-05	24.73	24.73	24.11	24.61	155688
2008-05-06	24.51	24.64	24.01	24.35	85650
2008-05-07	24.37	25.18	23.90	23.96	48984
2008-05-08	23.96	24.07	23.78	23.81	50300
2008-05-09	23.61	23.88	23.51	23.83	27826
2008-05-12	23.90	24.55	23.65	24.55	43678
2008-05-13	24.62	25.10	24.03	25.08	188610
2008-05-14	25.10	26.49	24.61	25.37	188704
2008-05-15	25.33	25.53	24.65	25.46	55276
2008-05-16	25.62	26.12	25.00	25.33	115130
2008-05-19	25.27	25.69	24.86	25.64	177964
2008-05-20	25.51	25.51	24.57	24.98	130240
2008-05-21	25.04	25.28	24.66	24.84	50592
2008-05-22	24.98	26.00	24.70	25.84	112964
2008-05-23	25.86	25.93	24.85	25.72	69482
2008-05-27	25.80	26.00	25.59	26.00	86540
2008-05-28	26.00	26.00	25.08	25.30	86414
2008-05-29	25.18	25.47	24.74	24.97	82276
2008-05-30	25.04	25.04	24.34	24.37	92084
2008-06-02	24.31	24.42	23.16	23.88	136424
2008-06-03	24.01	24.02	23.69	23.94	49704
2008-06-04	23.80	24.58	23.58	23.96	63874
2008-06-05	23.94	24.17	23.80	24.10	96476
2008-06-06	23.91	24.20	22.94	23.30	134858
2008-06-09	23.30	23.78	23.02	23.09	102528
2008-06-10	22.83	23.65	22.62	23.55	112284
2008-06-11	23.44	23.44	23.00	23.00	73648
2008-06-12	23.23	23.30	22.71	22.88	120194
2008-06-13	23.11	23.11	21.40	21.95	133126
2008-06-16	21.82	21.82	20.49	20.97	288668
2008-06-17	20.98	20.98	18.87	19.02	504450
2008-06-18	19.00	19.00	17.16	17.30	412274
2008-06-19	17.25	17.45	15.41	15.79	604044
2008-06-20	17.70	19.14	17.50	17.88	1467646
2008-06-23	17.72	18.60	16.44	16.49	498944
2008-06-24	16.40	17.14	16.33	16.34	398490
2008-06-25	16.43	17.46	16.29	16.77	310922
2008-06-26	16.53	16.93	16.33	16.85	207674
2008-06-27	16.76	16.90	15.25	15.43	738420
2008-06-30	15.50	15.74	14.68	14.86	345920
2008-07-01	14.75	15.62	14.75	15.33	277048
2008-07-02	15.57	16.07	15.48	15.57	364886
2008-07-03	15.65	16.11	15.65	15.95	184242
2008-07-07	15.95	16.39	13.81	14.14	509086
2008-07-08	14.46	16.05	14.30	15.87	359408
2008-07-09	15.90	16.50	15.85	16.06	430370
2008-07-10	16.80	17.75	16.00	16.40	772072
2008-07-11	16.04	18.22	16.04	18.03	954820
2008-07-14	18.06	18.50	17.17	17.20	604902
2008-07-15	17.02	17.71	16.31	16.86	577744
2008-07-16	16.94	17.96	16.90	17.22	424800
2008-07-17	17.95	19.47	17.00	19.30	391038
2008-07-18	19.29	19.65	18.52	19.06	204230
2008-07-21	19.21	19.60	18.59	19.33	215852
2008-07-22	19.35	20.12	18.50	20.10	323414
2008-07-23	19.77	21.01	19.24	20.55	212428
2008-07-24	20.69	21.82	19.68	19.88	170104
2008-07-25	20.17	20.55	19.69	20.16	201470
2008-07-28	20.17	20.67	19.42	19.58	189152
2008-07-29	19.70	20.90	19.70	20.47	215958
2008-07-30	20.99	20.99	19.77	20.64	142952
2008-07-31	20.69	20.69	20.40	20.50	125916
2008-08-01	20.61	20.92	20.10	20.58	109682
2008-08-04	20.61	20.74	20.01	20.61	193838
2008-08-05	20.71	20.93	20.00	20.67	258028
2008-08-06	20.67	21.45	20.27	21.31	184934
2008-08-07	20.99	21.38	20.42	21.07	120548
2008-08-08	21.27	21.89	21.10	21.55	126310
2008-08-11	21.46	24.48	21.46	23.62	293516
2008-08-12	23.40	23.87	22.85	23.43	201226
2008-08-13	23.26	23.81	22.76	23.16	168204
2008-08-14	22.89	23.53	22.68	23.42	71930
2008-08-15	23.70	23.80	23.13	23.36	89112
2008-08-18	22.82	23.06	22.22	22.57	59658
2008-08-19	22.37	22.84	21.23	21.98	128774
2008-08-20	22.06	22.19	20.42	20.62	205496
2008-08-21	20.54	21.00	20.34	20.39	130100
2008-08-22	20.71	21.02	20.44	20.75	80466
2008-08-25	20.75	21.30	20.62	21.07	109920
2008-08-26	21.05	21.88	21.04	21.45	173788
2008-08-27	21.39	21.61	21.11	21.54	194176
2008-08-28	21.76	22.31	21.38	22.26	105432
2008-08-29	22.07	22.61	21.95	22.37	68768
2008-09-02	22.67	24.21	22.67	24.21	153924
2008-09-03	24.22	26.04	23.78	25.57	244810
2008-09-04	25.26	25.46	24.73	24.99	198712
2008-09-05	24.78	25.47	24.13	25.22	191822
2008-09-08	26.24	27.22	25.51	27.10	273306
2008-09-09	26.87	27.89	26.42	26.79	236594
2008-09-10	27.06	27.37	26.02	26.78	179714
2008-09-11	26.65	26.65	25.64	26.35	150140
2008-09-12	26.26	27.38	25.55	27.23	116566
2008-09-15	25.82	27.40	25.20	27.21	151744
2008-09-16	26.08	28.10	26.07	27.73	222198
2008-09-17	27.04	27.96	26.60	27.23	180096
2008-09-18	27.90	32.91	26.33	30.94	966030
2008-09-19	36.51	36.80	29.51	30.90	593804
2008-09-22	31.00	31.05	27.37	27.70	146870
2008-09-23	27.35	30.61	26.39	26.39	144788
2008-09-24	26.46	27.24	25.95	25.97	102336
2008-09-25	26.00	27.00	25.94	25.94	107426
2008-09-26	25.97	26.50	25.75	26.00	123762
2008-09-29	25.52	26.75	24.70	25.01	60734
2008-09-30	27.09	27.90	25.03	27.00	144756
2008-10-01	26.94	28.00	26.94	27.53	44550
2008-10-02	27.50	28.46	27.29	27.76	68306
2008-10-03	28.49	30.00	27.50	27.94	66232
2008-10-06	26.62	29.70	26.62	28.09	105698
2008-10-07	28.13	28.74	25.51	26.68	69428
2008-10-08	25.66	27.10	24.00	24.32	121186
2008-10-09	24.92	25.12	20.85	20.85	186564
2008-10-10	20.38	24.43	20.00	23.77	193912
2008-10-13	25.23	25.23	23.46	25.02	178384
2008-10-14	26.09	26.80	25.08	26.29	154964
2008-10-15	26.03	28.93	26.03	27.63	316322
2008-10-16	28.32	30.12	27.56	29.99	315794
2008-10-17	30.49	30.95	28.46	28.57	194970
2008-10-20	28.82	29.64	28.57	29.00	135230
2008-10-21	28.37	29.22	28.26	28.55	107966
2008-10-22	28.31	29.00	27.98	28.44	189426
2008-10-23	28.05	28.44	27.31	27.87	142408
2008-10-24	26.22	29.10	25.06	28.26	186368
2008-10-27	27.47	29.18	27.47	28.32	83640
2008-10-28	29.32	29.85	28.66	29.28	350322
2008-10-29	29.32	30.66	29.18	29.82	409172
2008-10-30	30.15	30.92	29.92	30.45	310324
2008-10-31	30.09	30.67	29.59	30.40	299534
2008-11-03	30.20	30.97	29.72	30.29	273054
2008-11-04	30.29	32.44	29.77	32.34	418478
2008-11-05	31.86	33.24	31.40	32.36	394236
2008-11-06	31.67	32.61	29.98	30.91	578864
2008-11-07	31.67	31.80	30.71	31.25	257858
2008-11-10	31.83	32.00	30.57	31.02	275850
2008-11-11	30.57	31.81	30.27	30.30	229100
2008-11-12	30.09	30.48	29.18	29.42	369446
2008-11-13	29.73	30.68	28.67	30.62	222374
2008-11-14	29.95	30.69	28.06	28.07	232400
2008-11-17	27.84	28.38	26.95	27.02	198828
2008-11-18	27.27	28.92	25.20	25.98	199816
2008-11-19	25.78	26.72	25.26	25.42	172134
2008-11-20	25.36	26.71	25.18	25.41	243532
2008-11-21	25.93	26.20	24.69	25.58	375860
2008-11-24	25.47	26.99	25.47	26.36	233374
2008-11-25	26.94	27.54	25.99	27.35	151384
2008-11-26	27.17	28.21	26.58	27.84	128090
2008-11-28	27.58	28.02	26.61	27.22	34102
2008-12-01	26.57	27.07	24.10	24.43	194204
2008-12-02	24.95	26.21	24.73	25.89	157892
2008-12-03	24.93	27.00	24.89	26.19	97806
2008-12-04	25.68	27.34	25.32	25.73	172218
2008-12-05	25.41	27.96	24.62	27.80	163010
2008-12-08	28.16	28.16	26.62	28.05	206758
2008-12-09	27.74	29.00	27.54	27.61	233254
2008-12-10	27.82	28.30	26.48	27.26	119872
2008-12-11	26.94	27.75	25.05	25.57	153012
2008-12-12	25.23	27.02	25.05	27.02	69900
2008-12-15	27.11	27.11	25.41	25.92	71656
2008-12-16	26.34	26.94	26.01	26.86	83546
2008-12-17	26.48	27.97	26.48	27.66	80370
2008-12-18	28.17	28.24	26.86	27.04	92222
2008-12-19	27.43	27.70	26.06	26.20	125512
2008-12-22	26.17	26.87	25.97	26.60	105226
2008-12-23	26.85	27.42	25.92	26.57	43284
2008-12-24	26.59	26.61	26.01	26.58	31586
2008-12-26	26.90	27.47	25.71	27.26	26690
2008-12-29	27.30	27.94	26.63	26.68	122834
2008-12-30	26.97	28.01	26.37	28.01	120984
2008-12-31	28.18	30.02	27.79	29.64	201530
2009-01-02	29.71	29.99	29.19	29.49	134652
2009-01-05	29.77	29.77	28.73	29.29	82920
2009-01-06	29.57	29.99	28.94	29.26	81610
2009-01-07	29.00	29.32	26.99	27.31	117996
2009-01-08	27.42	27.73	25.80	25.81	129838
2009-01-09	25.58	26.09	22.80	23.57	561214
2009-01-12	23.53	24.14	23.35	23.38	255502
2009-01-13	23.21	24.10	23.08	23.70	252436
2009-01-14	23.50	24.09	22.65	23.30	364648
2009-01-15	23.35	24.08	22.78	22.90	427898
2009-01-16	23.83	24.66	20.63	21.45	561492
2009-01-20	21.45	21.48	19.53	20.41	420264
2009-01-21	21.10	22.73	20.39	22.64	358398
2009-01-22	22.05	23.11	21.39	22.06	224796
2009-01-23	21.57	21.91	20.95	21.46	225620
2009-01-26	21.38	22.63	21.05	21.39	193266
2009-01-27	21.34	21.99	21.34	21.98	92884
2009-01-28	22.36	23.63	22.30	23.63	198912
2009-01-29	23.34	23.34	22.41	22.41	232822
2009-01-30	22.52	23.00	22.39	22.69	119098
2009-02-02	22.38	23.06	21.85	22.75	106126
2009-02-03	22.74	23.15	21.76	22.02	225226
2009-02-04	22.09	22.40	21.44	21.88	88180
2009-02-05	21.69	23.35	21.46	23.02	107744
2009-02-06	22.93	24.13	22.93	23.86	215136
2009-02-09	23.71	23.95	22.92	23.31	109694
2009-02-10	23.26	23.51	21.52	21.82	100682
2009-02-11	21.99	23.60	21.44	22.20	91696
2009-02-12	22.03	22.94	22.00	22.78	281654
2009-02-13	22.73	22.74	22.05	22.17	228528
2009-02-17	21.99	22.25	21.26	21.29	206456
2009-02-18	21.67	21.70	20.01	20.12	176296
2009-02-19	20.39	20.60	19.37	19.45	115664
2009-02-20	19.26	19.43	17.52	18.82	258730
2009-02-23	18.96	19.38	18.62	18.99	149880
2009-02-24	19.14	19.82	18.64	19.62	188508
2009-02-25	19.56	20.11	18.56	19.50	137896
2009-02-26	19.58	21.65	19.47	20.72	152214
2009-02-27	20.42	21.61	19.96	20.75	132062
2009-03-02	20.49	21.77	20.48	20.86	145818
2009-03-03	21.00	21.53	19.87	19.97	202188
2009-03-04	20.27	21.27	18.78	19.68	200688
2009-03-05	19.38	19.38	17.97	18.09	146290
2009-03-06	18.20	18.52	16.70	17.05	280948
2009-03-09	16.86	17.52	16.74	17.16	185976
2009-03-10	17.44	19.07	17.21	18.72	128866
2009-03-11	18.76	19.71	18.37	18.97	152136
2009-03-12	18.95	21.67	18.95	21.40	129068
2009-03-13	21.52	21.52	19.83	21.32	117664
2009-03-16	21.54	22.35	21.17	21.32	134644
2009-03-17	21.05	21.52	20.78	21.10	210684
2009-03-18	21.12	22.39	21.08	22.35	195324
2009-03-19	22.54	23.32	21.90	22.34	180024
2009-03-20	21.66	22.54	21.20	21.29	102892
2009-03-23	21.69	23.00	21.69	23.00	137046
2009-03-24	22.79	23.12	21.88	21.97	111372
2009-03-25	22.04	22.46	21.13	22.24	90950
2009-03-26	22.43	23.18	22.30	23.18	159576
2009-03-27	22.89	23.82	22.74	22.77	174080
2009-03-30	22.30	22.43	21.50	21.98	191474
2009-03-31	22.31	23.90	22.31	23.08	190428
2009-04-01	23.20	23.80	22.58	23.80	187812
2009-04-02	23.80	24.16	23.48	23.68	183518
2009-04-03	23.60	23.70	23.10	23.31	116778
2009-04-06	23.09	23.26	22.27	23.10	155820
2009-04-07	22.55	22.99	21.37	21.46	181698
2009-04-08	21.65	21.87	20.35	21.05	145398
2009-04-09	21.52	22.45	21.52	22.41	124976
2009-04-13	22.30	24.00	22.00	23.84	271212
2009-04-14	24.30	25.64	24.01	25.18	694934
2009-04-15	24.58	25.33	24.51	25.26	283136
2009-04-16	25.49	25.49	24.07	25.25	288186
2009-04-17	25.36	25.81	24.39	25.48	181986
2009-04-20	25.11	25.11	24.22	24.35	137500
2009-04-21	24.09	25.15	23.65	25.14	240786
2009-04-22	24.90	25.60	23.74	25.03	201410
2009-04-23	25.12	25.12	23.62	23.91	268496
2009-04-24	24.12	24.87	23.83	24.54	163032
2009-04-27	24.40	24.63	23.63	24.16	219614
2009-04-28	23.90	24.74	23.85	24.36	104958
2009-04-29	24.45	25.62	24.30	25.60	126388
2009-04-30	25.70	25.75	24.72	24.83	126666
2009-05-01	24.70	25.16	24.35	24.47	321604
2009-05-04	24.73	25.20	24.37	24.91	387450
2009-05-05	24.80	24.80	23.24	23.37	558056
2009-05-06	23.46	24.12	23.01	23.88	343546
2009-05-07	24.23	25.85	24.23	24.93	302988
2009-05-08	25.47	25.47	24.20	24.72	283794
2009-05-11	24.47	24.72	23.99	24.50	307414
2009-05-12	24.92	25.24	23.88	23.94	144056
2009-05-13	23.57	24.22	23.17	23.24	155246
2009-05-14	23.26	23.87	23.17	23.52	200818
2009-05-15	23.55	24.00	23.16	23.53	230000
2009-05-18	23.88	25.36	23.78	25.16	141882
2009-05-19	26.43	27.27	25.82	25.92	486066
2009-05-20	26.14	26.14	25.51	25.65	190054
2009-05-21	25.32	25.68	25.10	25.51	101678
2009-05-22	25.71	26.32	25.35	26.25	224512
2009-05-26	26.25	26.73	25.13	25.56	2015922
2009-05-27	25.65	26.10	25.39	25.43	317868
2009-05-28	25.66	26.00	24.75	25.50	181510
2009-05-29	25.50	25.68	24.85	25.29	218514
2009-06-01	25.50	25.53	24.80	24.90	186162
2009-06-02	24.73	24.80	23.09	23.28	355146
2009-06-03	23.30	23.30	22.40	23.10	224308
2009-06-04	23.32	23.40	22.70	23.08	256540
2009-06-05	23.31	23.54	21.97	22.30	164860
2009-06-08	22.24	22.24	21.13	21.37	274646
2009-06-09	21.46	21.67	21.01	21.28	198234
2009-06-10	21.60	21.71	20.61	20.80	169030
2009-06-11	20.75	21.38	20.60	21.04	237816
2009-06-12	21.19	21.22	20.93	21.11	96438
2009-06-15	20.71	21.08	20.56	20.85	115448
2009-06-16	20.75	20.84	20.26	20.35	202606
2009-06-17	20.12	20.25	19.70	19.93	177936
2009-06-18	19.86	20.24	19.77	20.24	133202
2009-06-19	20.50	20.64	20.05	20.52	256640
2009-06-22	20.34	20.75	20.34	20.42	134500
2009-06-23	20.39	20.76	20.27	20.56	185226
2009-06-24	20.64	20.70	20.49	20.56	130938
2009-06-25	20.27	21.22	20.21	21.22	104774
2009-06-26	21.07	21.78	20.76	21.66	251156
2009-06-29	21.75	21.75	21.14	21.45	74318
2009-06-30	21.53	21.65	21.22	21.63	129668
2009-07-01	21.87	21.88	21.27	21.50	126838
2009-07-02	21.31	21.44	20.94	21.20	146788
2009-07-06	21.18	21.51	20.97	21.45	137408
2009-07-07	21.52	21.85	21.17	21.55	172070
2009-07-08	21.60	21.96	21.31	21.88	167834
2009-07-09	22.02	22.39	21.83	22.11	143950
2009-07-10	22.08	22.53	21.77	22.43	164320
2009-07-13	22.60	23.60	22.48	23.52	384046
2009-07-14	23.99	23.99	22.28	23.03	319712
2009-07-15	23.55	24.29	23.08	24.11	220702
2009-07-16	24.03	24.32	22.82	24.18	117690
2009-07-17	24.25	24.87	23.62	24.50	223758
2009-07-20	24.75	24.82	24.35	24.70	203784
2009-07-21	24.71	24.83	23.35	23.56	128490
2009-07-22	23.27	23.90	22.99	23.47	140464
2009-07-23	23.39	24.45	23.07	24.32	183678
2009-07-24	24.24	24.71	23.91	24.48	149700
2009-07-27	24.52	24.97	24.44	24.88	122214
2009-07-28	24.67	25.67	24.52	25.61	140490
2009-07-29	25.32	25.57	25.09	25.22	148532
2009-07-30	25.34	26.00	25.15	25.18	108996
2009-07-31	25.07	25.50	24.94	25.28	154364
2009-08-03	25.53	26.18	25.21	25.89	197252
2009-08-04	25.83	26.13	25.76	25.87	166992
2009-08-05	25.96	26.00	25.34	25.57	123530
2009-08-06	25.77	26.30	25.36	26.17	169424
2009-08-07	26.50	27.54	26.40	26.76	158490
2009-08-10	26.88	27.00	26.04	26.65	103602
2009-08-11	26.62	26.62	24.99	25.28	130776
2009-08-12	25.25	25.88	24.96	25.39	71480
2009-08-13	25.58	25.95	25.20	25.34	44738
2009-08-14	25.36	25.36	24.37	24.76	70410
2009-08-17	24.42	24.42	23.96	23.97	53974
2009-08-18	24.11	24.16	23.43	23.51	121516
2009-08-19	23.27	24.13	23.27	24.08	135400
2009-08-20	24.11	24.72	23.99	24.72	233206
2009-08-21	25.04	25.82	24.90	25.60	207932
2009-08-24	25.81	25.81	24.53	24.73	83810
2009-08-25	24.79	25.09	24.42	24.50	108538
2009-08-26	24.55	25.21	24.33	24.68	49300
2009-08-27	24.66	24.69	23.75	24.26	86212
2009-08-28	24.49	24.49	24.01	24.23	62492
2009-08-31	24.01	25.00	23.90	24.94	135284
2009-09-01	24.70	25.53	24.28	24.46	81206
2009-09-02	24.45	24.62	24.14	24.27	80742
2009-09-03	24.36	24.62	24.20	24.35	59756
2009-09-04	24.33	24.90	24.06	24.82	108242
2009-09-08	25.01	25.01	24.47	24.61	74148
2009-09-09	24.67	25.26	24.61	25.03	44820
2009-09-10	24.71	25.07	24.66	25.07	40334
2009-09-11	24.81	25.11	24.54	25.01	38210
2009-09-14	24.87	24.87	24.44	24.70	72552
2009-09-15	24.64	25.28	24.49	25.24	61494
2009-09-16	25.22	26.60	25.14	26.00	102648
2009-09-17	25.97	26.39	25.55	25.65	58564
2009-09-18	25.72	25.88	24.98	25.78	109076
2009-09-21	25.66	25.72	25.14	25.19	41202
2009-09-22	25.40	25.46	25.07	25.35	36834
2009-09-23	25.46	25.63	25.28	25.33	26016
2009-09-24	25.48	25.53	24.73	25.13	48060
2009-09-25	25.00	25.37	24.80	25.35	51362
2009-09-28	25.47	26.22	25.35	26.22	64278
2009-09-29	26.23	26.36	25.86	26.21	38280
2009-09-30	26.22	26.73	25.08	26.53	173862
2009-10-01	26.34	26.48	25.22	25.60	75448
2009-10-02	25.34	26.15	25.20	25.23	34486
2009-10-05	25.40	25.76	25.05	25.43	55792
2009-10-06	25.49	26.19	25.20	25.62	45134
2009-10-07	25.06	25.82	25.06	25.82	76250
2009-10-08	25.92	26.17	25.49	25.63	62122
2009-10-09	25.70	26.45	25.51	26.43	75910
2009-10-12	26.45	27.00	26.43	26.96	69180
2009-10-13	26.86	27.25	26.75	27.04	118688
2009-10-14	27.50	27.71	25.99	26.36	533922
2009-10-15	26.14	26.33	24.58	24.89	367490
2009-10-16	24.69	25.00	24.14	24.42	308816
2009-10-19	24.56	24.87	24.33	24.56	115112
2009-10-20	24.51	24.55	24.31	24.35	136972
2009-10-21	24.37	24.69	23.86	23.95	118412
2009-10-22	23.96	24.30	23.69	24.25	141304
2009-10-23	24.24	24.47	23.59	23.75	49378
2009-10-26	23.84	24.03	23.17	23.98	154982
2009-10-27	23.97	24.88	23.37	23.40	179398
2009-10-28	23.25	23.40	22.84	22.88	130638
2009-10-29	23.03	23.03	22.52	22.75	254926
2009-10-30	22.72	22.82	22.32	22.75	250694
2009-11-02	22.84	23.03	22.35	22.55	131784
2009-11-03	22.41	22.88	22.40	22.84	118892
2009-11-04	23.01	23.01	22.26	22.37	121424
2009-11-05	24.11	25.33	23.85	25.15	363930
2009-11-06	24.99	25.60	24.99	25.43	152862
2009-11-09	25.60	25.66	25.22	25.45	90726
2009-11-10	25.39	25.75	25.26	25.31	79646
2009-11-11	25.57	25.99	25.35	25.81	114910
2009-11-12	25.69	25.94	25.19	25.31	138636
2009-11-13	25.31	25.43	24.72	24.98	158946
2009-11-16	25.07	26.26	25.07	26.26	115394
2009-11-17	26.17	26.78	25.89	26.51	115876
2009-11-18	26.52	27.60	26.52	27.48	233366
2009-11-19	27.26	27.36	26.42	26.43	149378
2009-11-20	26.41	26.77	26.23	26.54	162284
2009-11-23	26.70	27.35	26.70	26.95	112056
2009-11-24	27.04	27.30	26.54	26.95	53750
2009-11-25	27.13	27.13	26.76	26.78	44262
2009-11-27	26.06	26.77	26.02	26.30	23994
2009-11-30	26.23	26.59	25.98	26.58	71564
2009-12-01	26.64	26.64	25.92	25.98	152904
2009-12-02	25.92	26.80	25.89	26.42	45418
2009-12-03	26.58	26.73	25.59	25.66	36668
2009-12-04	26.12	26.47	25.65	26.22	77440
2009-12-07	26.14	26.49	26.05	26.37	27994
2009-12-08	26.14	26.80	25.89	26.60	85248
2009-12-09	26.54	26.72	25.89	26.55	55752
2009-12-10	26.56	26.67	26.34	26.51	61954
2009-12-11	26.54	26.79	26.50	26.75	62002
2009-12-14	26.80	27.61	26.76	27.53	71460
2009-12-15	27.56	27.56	26.68	27.20	104686
2009-12-16	27.30	27.38	27.08	27.12	155326
2009-12-17	27.06	27.39	26.95	27.16	108884
2009-12-18	27.25	28.03	27.23	28.00	272692
2009-12-21	28.02	28.35	27.77	28.09	60824
2009-12-22	27.99	28.63	27.99	28.59	58174
2009-12-23	28.64	29.56	28.64	29.44	136876
2009-12-24	29.57	29.93	29.52	29.62	18638
2009-12-28	29.78	29.87	29.57	29.77	52998
2009-12-29	29.89	30.00	29.66	29.78	75888
2009-12-30	29.59	29.59	28.63	28.98	80702
2009-12-31	28.92	29.53	28.92	29.27	50030
2010-01-04	29.65	29.86	29.36	29.58	237722
2010-01-05	29.58	29.58	28.91	29.23	387030
2010-01-06	29.29	29.29	27.98	28.66	342192
2010-01-07	28.51	29.87	28.40	29.65	102136
2010-01-08	29.66	30.00	29.12	29.90	79282
2010-01-11	29.94	29.94	29.32	29.66	49458
2010-01-12	29.39	29.84	29.20	29.53	106768
2010-01-13	29.56	30.05	29.56	29.98	216816
2010-01-14	29.89	30.86	29.89	30.79	364372
2010-01-15	30.59	30.59	29.19	29.62	495262
2010-01-19	29.61	30.50	29.52	30.18	435392
2010-01-20	30.00	30.61	29.50	30.19	209600
2010-01-21	30.10	30.71	29.61	30.46	225340
2010-01-22	30.46	30.64	30.14	30.40	108244
2010-01-25	30.63	30.63	29.57	29.64	89706
2010-01-26	29.65	29.95	29.13	29.13	57146
2010-01-27	29.12	29.93	28.93	29.59	75244
2010-01-28	29.71	29.91	29.00	29.45	286566
2010-01-29	29.62	29.84	29.29	29.63	102910
2010-02-01	29.65	29.96	29.41	29.59	100160
2010-02-02	29.52	29.65	29.37	29.50	149774
2010-02-03	29.44	29.47	29.17	29.35	113376
2010-02-04	29.08	29.34	28.85	29.10	108238
2010-02-05	29.10	29.72	28.91	29.70	117090
2010-02-08	29.59	29.59	29.14	29.14	44614
2010-02-09	29.42	29.70	29.00	29.40	54438
2010-02-10	29.23	29.57	28.93	29.35	64814
2010-02-11	29.35	29.35	29.01	29.15	66126
2010-02-12	28.94	29.25	28.90	29.25	126652
2010-02-16	29.54	29.54	29.17	29.34	39754
2010-02-17	29.50	29.64	28.95	29.00	146416
2010-02-18	29.05	29.48	29.05	29.48	47068
2010-02-19	29.50	29.82	29.44	29.60	49166
2010-02-22	29.73	30.06	29.51	29.91	50542
2010-02-23	29.91	30.39	29.60	30.32	194388
2010-02-24	30.30	30.82	30.30	30.61	70658
2010-02-25	30.31	30.88	30.31	30.81	42230
2010-02-26	30.86	30.92	29.87	30.72	91218
2010-03-01	30.81	32.00	30.81	31.96	183212
2010-03-02	32.00	32.60	31.91	32.35	350548
2010-03-03	32.43	32.73	32.24	32.64	99006
2010-03-04	32.60	32.98	32.22	32.78	52092
2010-03-05	32.89	33.47	32.76	33.39	94470
2010-03-08	33.28	33.39	32.92	32.96	69788
2010-03-09	31.61	32.50	31.61	32.18	109916
2010-03-10	32.26	32.86	31.77	32.59	53424
2010-03-11	32.45	33.00	32.42	32.95	61832
2010-03-12	33.12	33.42	32.96	33.16	159082
2010-03-15	33.21	33.65	33.08	33.37	87600
2010-03-16	33.53	33.60	32.88	33.47	77838
2010-03-17	33.56	34.83	33.19	34.49	94946
2010-03-18	34.50	34.55	33.80	33.81	106790
2010-03-19	34.04	34.46	33.74	34.46	171524
2010-03-22	34.34	34.55	33.95	34.39	139578
2010-03-23	34.50	34.60	34.16	34.40	119472
2010-03-24	34.45	34.50	33.84	33.89	60848
2010-03-25	34.11	34.57	33.75	33.76	74270
2010-03-26	33.96	34.20	33.32	33.69	68780
2010-03-29	34.32	35.70	34.32	34.75	285746
2010-03-30	34.94	35.78	34.77	35.55	153854
2010-03-31	35.57	35.84	35.05	35.19	95188
2010-04-01	35.30	35.30	34.45	34.95	41054
2010-04-05	35.07	35.51	34.85	35.51	86920
2010-04-06	35.51	37.04	35.29	37.04	181130
2010-04-07	37.00	37.50	36.82	37.14	106212
2010-04-08	37.24	37.45	36.95	37.03	59302
2010-04-09	37.13	37.31	36.79	36.98	139988
2010-04-12	37.07	37.20	36.95	37.20	91062
2010-04-13	37.00	37.43	36.66	37.19	59186
2010-04-14	37.44	37.86	37.15	37.70	70174
2010-04-15	37.56	38.17	37.50	37.76	81684
2010-04-16	37.80	37.94	37.09	37.53	69872
2010-04-19	37.53	37.95	37.00	37.45	60256
2010-04-20	37.66	37.97	37.34	37.97	34852
2010-04-21	37.92	38.43	37.79	38.30	58010
2010-04-22	37.92	38.43	37.31	38.27	81648
2010-04-23	38.17	38.63	37.85	38.62	27324
2010-04-26	38.47	38.47	37.00	37.16	79902
2010-04-27	37.00	37.86	36.60	36.64	122984
2010-04-28	36.91	37.02	36.03	36.09	106470
2010-04-29	37.56	39.78	37.28	39.50	212926
2010-04-30	39.45	39.60	38.47	38.47	190970
2010-05-03	38.47	39.30	38.06	38.50	112158
2010-05-04	38.25	38.35	37.11	37.44	182122
2010-05-05	37.11	37.56	36.28	37.16	234330
2010-05-06	37.12	37.17	34.49	35.65	143720
2010-05-07	35.75	36.61	35.21	35.49	189232
2010-05-10	36.72	38.00	36.10	36.85	81264
2010-05-11	36.61	37.30	36.09	36.89	140570
2010-05-12	37.07	37.15	36.65	36.99	110640
2010-05-13	37.57	37.89	36.67	37.73	179384
2010-05-14	37.43	37.64	37.01	37.22	168478
2010-05-17	37.48	37.67	36.81	37.20	114408
2010-05-18	37.42	37.51	36.85	36.91	128730
2010-05-19	36.84	37.29	36.47	36.80	131740
2010-05-20	36.51	36.65	35.05	35.06	179124
2010-05-21	35.01	35.85	34.52	35.47	95104
2010-05-24	35.32	36.13	34.60	34.60	74642
2010-05-25	34.44	34.49	33.65	34.20	101218
2010-05-26	34.51	34.91	34.04	34.23	129970
2010-05-27	35.08	35.71	34.72	35.54	100054
2010-05-28	35.46	35.87	35.07	35.29	109494
2010-06-01	35.09	35.76	34.69	34.79	68230
2010-06-02	34.78	35.84	34.47	35.84	62848
2010-06-03	35.74	36.35	35.57	35.92	62278
2010-06-04	35.30	35.30	34.14	34.19	87504
2010-06-07	34.23	34.98	33.59	33.66	95102
2010-06-08	33.69	34.62	33.41	34.39	106658
2010-06-09	34.78	35.31	34.32	34.51	104560
2010-06-10	34.83	35.54	34.65	35.51	95026
2010-06-11	35.40	36.22	35.40	36.15	88588
2010-06-14	36.52	37.03	36.17	36.64	99674
2010-06-15	37.03	37.03	36.38	36.77	76102
2010-06-16	36.42	37.23	36.42	36.99	98102
2010-06-17	37.29	37.29	36.42	36.70	71630
2010-06-18	36.93	37.19	36.35	36.73	105004
2010-06-21	37.24	37.24	36.10	36.18	47514
2010-06-22	36.35	36.89	35.82	35.82	51190
2010-06-23	35.67	36.19	35.35	36.12	89628
2010-06-24	36.00	36.61	35.75	36.23	118192
2010-06-25	36.26	36.93	35.67	36.71	208444
2010-06-28	36.85	37.33	36.59	36.92	37282
2010-06-29	36.40	36.57	35.65	35.84	61280
2010-06-30	35.91	36.76	35.17	35.47	80222
2010-07-01	35.45	35.79	34.09	34.83	69640
2010-07-02	35.16	35.23	34.12	34.41	41434
2010-07-06	34.89	35.22	34.23	34.73	97196
2010-07-07	34.91	35.87	34.78	35.85	102682
2010-07-08	36.06	36.07	35.33	35.89	36870
2010-07-09	35.80	36.51	35.80	36.48	45218
2010-07-12	36.48	37.29	36.37	37.05	92742
2010-07-13	37.50	38.66	37.39	38.00	156684
2010-07-14	37.75	37.96	37.33	37.96	84516
2010-07-15	38.10	38.24	36.97	37.38	58450
2010-07-16	37.04	37.09	35.71	35.79	84740
2010-07-19	36.01	36.77	36.00	36.67	94328
2010-07-20	36.38	36.99	36.04	36.93	89694
2010-07-21	36.98	37.31	35.76	35.83	72380
2010-07-22	36.41	37.03	35.95	36.98	77496
2010-07-23	36.87	38.32	36.45	37.89	93774
2010-07-26	38.00	38.56	37.00	38.53	61770
2010-07-27	38.80	39.53	38.54	38.69	102686
2010-07-28	38.52	38.66	37.40	37.47	74744
2010-07-29	37.89	38.02	37.00	37.69	61708
2010-07-30	37.08	38.04	37.08	37.45	55220
2010-08-02	38.05	38.11	36.99	37.92	83282
2010-08-03	37.82	38.68	37.38	37.98	89434
2010-08-04	38.32	39.28	38.17	39.03	114006
2010-08-05	38.84	39.16	38.66	38.96	111400
2010-08-06	38.44	39.00	38.20	38.91	133372
2010-08-09	39.04	39.43	38.68	39.34	76660
2010-08-10	38.81	39.17	38.54	38.54	103926
2010-08-11	38.35	38.35	36.80	36.84	91766
2010-08-12	36.48	37.35	36.04	36.82	125124
2010-08-13	36.63	37.04	36.11	36.23	81366
2010-08-16	35.99	37.16	35.91	36.82	52808
2010-08-17	37.30	37.67	36.84	37.18	76702
2010-08-18	37.13	37.87	36.58	37.21	104934
2010-08-19	37.00	37.24	35.32	35.77	105936
2010-08-20	35.54	35.75	34.98	35.54	77378
2010-08-23	35.80	35.97	35.07	35.08	45350
2010-08-24	34.99	36.12	34.75	35.74	130530
2010-08-25	35.41	36.82	35.41	36.79	132592
2010-08-26	36.88	36.99	36.50	36.85	144222
2010-08-27	37.02	37.32	36.73	37.26	64968
2010-08-30	37.09	37.18	36.24	36.27	81790
2010-08-31	36.18	36.87	35.94	36.74	160902
2010-09-01	37.24	38.08	36.47	37.75	107596
2010-09-02	37.77	38.04	37.27	37.93	54366
2010-09-03	38.19	38.19	37.28	37.64	94050
2010-09-07	37.40	37.40	36.75	36.85	49568
2010-09-08	36.97	37.20	36.61	36.87	54682
2010-09-09	37.15	37.53	36.72	36.97	27550
2010-09-10	37.09	37.20	36.41	36.61	64592
2010-09-13	37.02	37.56	36.62	37.40	103266
2010-09-14	37.38	37.38	36.85	36.89	74644
2010-09-15	36.77	36.93	36.13	36.82	54232
2010-09-16	36.65	37.01	35.88	36.25	71750
2010-09-17	36.57	36.71	35.86	35.99	100174
2010-09-20	36.16	36.44	35.59	36.30	162684
2010-09-21	36.16	36.75	35.87	35.88	53162
2010-09-22	35.80	36.16	35.34	35.52	51920
2010-09-23	35.29	35.78	35.20	35.45	132352
2010-09-24	35.89	36.53	35.25	36.51	88424
2010-09-27	36.55	37.05	36.04	36.51	91390
2010-09-28	36.50	37.01	36.15	36.86	74938
2010-09-29	36.64	37.17	36.36	37.03	36056
2010-09-30	37.24	37.78	36.90	37.09	71394
2010-10-01	37.46	37.52	36.66	37.09	32326
2010-10-04	37.01	37.45	36.76	37.38	95276
2010-10-05	37.85	38.74	37.12	38.67	125978
2010-10-06	38.48	38.83	38.28	38.46	46576
2010-10-07	38.66	38.81	38.24	38.24	46618
2010-10-08	38.31	38.62	38.12	38.33	56520
2010-10-11	38.35	38.54	38.11	38.11	23944
2010-10-12	38.10	38.10	37.19	37.37	153720
2010-10-13	37.43	38.38	37.15	37.98	152594
2010-10-14	38.50	39.00	37.73	37.89	142676
2010-10-15	38.34	38.78	37.05	37.23	170972
2010-10-18	37.42	37.99	37.27	37.92	67422
2010-10-19	37.54	38.19	37.31	37.70	90314
2010-10-20	37.90	38.10	37.53	37.84	80266
2010-10-21	38.09	38.33	37.37	37.78	83414
2010-10-22	37.99	37.99	37.32	37.60	40972
2010-10-25	37.92	38.20	37.73	37.95	68476
2010-10-26	37.80	38.08	37.60	37.82	61446
2010-10-27	37.64	38.00	37.39	37.84	75590
2010-10-28	38.12	38.12	37.34	37.82	54758
2010-10-29	37.67	38.11	37.45	38.01	51880
2010-11-01	38.20	38.20	37.06	37.54	98634
2010-11-02	37.77	38.15	37.47	38.14	57350
2010-11-03	38.03	38.50	37.66	38.45	53618
2010-11-04	38.90	39.69	38.90	39.59	80464
2010-11-05	39.50	39.78	38.75	39.27	198408
2010-11-08	39.04	39.22	38.68	39.13	68402
2010-11-09	39.25	39.25	38.44	38.68	74566
2010-11-10	38.74	39.16	38.47	39.03	110682
2010-11-11	38.66	39.04	38.56	38.77	106592
2010-11-12	38.42	38.70	38.20	38.38	51418
2010-11-15	38.60	38.95	38.40	38.45	53598
2010-11-16	38.16	38.24	37.59	38.08	46978
2010-11-17	38.12	38.12	37.48	37.75	29444
2010-11-18	38.00	38.26	37.86	38.05	65204
2010-11-19	38.06	38.10	37.85	37.95	59714
2010-11-22	37.89	38.24	37.55	38.15	44486
2010-11-23	37.83	38.19	37.77	37.93	66878
2010-11-24	38.10	38.31	37.86	38.20	93656
2010-11-26	37.95	38.24	37.70	38.07	14996
2010-11-29	37.82	38.11	37.53	37.90	89944
2010-11-30	37.76	38.13	37.61	37.89	173070
2010-12-01	38.30	38.86	38.11	38.79	143044
2010-12-02	38.87	39.17	38.66	39.05	128464
2010-12-03	38.72	39.44	38.33	39.38	40512
2010-12-06	39.37	39.80	39.20	39.51	49076
2010-12-07	39.92	40.07	39.31	39.79	99886
2010-12-08	39.92	40.24	39.52	40.05	63240
2010-12-09	40.25	40.60	40.08	40.46	40830
2010-12-10	40.47	41.07	40.44	40.96	31302
2010-12-13	41.19	41.19	40.29	40.81	51334
2010-12-14	41.03	41.35	40.32	40.76	53250
2010-12-15	40.70	41.15	40.40	40.68	49064
2010-12-16	40.68	41.32	40.68	41.13	56534
2010-12-17	41.24	43.01	41.18	42.60	254804
2010-12-20	42.92	43.95	42.32	43.36	140546
2010-12-21	43.71	44.23	43.54	44.16	126816
2010-12-22	44.20	44.94	44.20	44.42	82924
2010-12-23	44.62	44.92	43.95	44.06	46142
2010-12-27	43.99	44.70	43.75	44.58	60184
2010-12-28	44.50	44.68	44.09	44.45	42178
2010-12-29	44.62	44.67	44.26	44.39	26398
2010-12-30	44.44	44.72	44.14	44.20	49646
2010-12-31	43.33	44.00	42.56	43.35	124150
2011-01-03	43.61	44.71	43.61	44.46	72858
2011-01-04	44.75	44.75	43.16	43.74	75436
2011-01-05	43.71	44.39	43.68	43.91	92684
2011-01-06	44.00	44.35	43.60	43.97	65636
2011-01-07	44.10	44.10	42.70	43.05	56260
2011-01-10	42.70	43.28	42.10	43.00	50740
2011-01-11	43.25	43.49	42.83	43.01	22396
2011-01-12	43.28	43.34	42.33	42.45	56434
2011-01-13	42.47	42.68	41.96	42.18	42114
2011-01-14	42.22	43.49	42.22	43.10	56182
2011-01-18	43.01	43.10	42.47	43.04	70262
2011-01-19	42.90	43.16	42.28	42.29	75676
2011-01-20	42.18	42.56	41.85	41.91	76210
2011-01-21	42.20	42.45	41.54	42.31	106896
2011-01-24	42.37	42.43	41.80	42.26	82248
2011-01-25	42.26	44.10	42.25	44.10	110686
2011-01-26	44.28	44.51	43.62	43.89	81990
2011-01-27	43.98	44.28	43.50	43.77	60298
2011-01-28	43.94	44.22	42.68	42.92	63946
2011-01-31	43.03	43.88	42.75	43.13	90606
2011-02-01	43.43	44.34	42.96	43.99	100598
2011-02-02	43.99	44.10	43.60	43.78	82268
2011-02-03	43.83	44.16	43.70	43.90	57116
2011-02-04	43.92	44.04	43.53	43.68	21512
2011-02-07	43.65	44.10	43.65	43.87	137140
2011-02-08	43.78	43.89	43.43	43.50	38866
2011-02-09	43.26	43.70	42.66	43.00	58528
2011-02-10	42.70	43.08	42.50	42.65	34812
2011-02-11	42.66	43.75	42.54	43.65	39808
2011-02-14	43.47	43.73	43.29	43.44	21808
2011-02-15	43.45	43.58	42.84	42.92	69230
2011-02-16	43.23	43.35	42.50	42.86	37960
2011-02-17	42.83	42.83	42.50	42.52	36108
2011-02-18	42.81	43.03	42.50	43.03	41620
2011-02-22	42.63	42.67	42.00	42.26	61418
2011-02-23	42.38	42.58	42.00	42.30	72866
2011-02-24	42.49	42.54	41.89	42.10	61764
2011-02-25	42.06	43.12	42.06	42.98	56654
2011-02-28	42.91	43.37	42.58	43.05	104468
2011-03-01	43.10	43.40	42.40	42.76	169278
2011-03-02	42.55	42.89	42.38	42.86	91354
2011-03-03	42.99	43.90	42.99	43.77	71142
2011-03-04	43.69	43.72	43.14	43.72	84892
2011-03-07	43.76	43.80	43.17	43.24	73574
2011-03-08	43.25	44.40	43.25	44.26	82978
2011-03-09	44.22	44.36	43.89	44.25	81198
2011-03-10	43.80	43.95	43.31	43.67	117006
2011-03-11	43.33	43.68	42.92	43.32	59980
2011-03-14	43.00	43.46	42.85	43.25	53210
2011-03-15	42.26	42.97	42.02	42.80	116036
2011-03-16	42.57	43.10	42.40	42.46	146776
2011-03-17	42.88	43.69	42.40	42.49	74756
2011-03-18	42.70	43.11	42.60	43.08	91962
2011-03-21	43.36	43.69	43.17	43.45	31732
2011-03-22	43.54	43.83	43.39	43.69	43206
2011-03-23	43.38	43.51	42.97	43.37	40928
2011-03-24	43.59	43.60	43.00	43.10	32512
2011-03-25	43.10	43.82	43.01	43.39	42982
2011-03-28	43.43	43.47	43.17	43.20	26586
2011-03-29	43.14	43.38	43.01	43.25	43226
2011-03-30	43.26	43.61	43.15	43.43	45024
2011-03-31	43.30	43.96	43.30	43.71	60714
2011-04-01	43.86	44.19	43.60	44.08	69364
2011-04-04	44.20	44.91	43.97	44.75	64990
2011-04-05	44.67	45.17	44.56	44.74	54496
2011-04-06	44.80	45.43	44.60	45.18	51778
2011-04-07	45.43	45.43	44.87	44.87	73552
2011-04-08	45.00	45.39	44.48	44.70	50766
2011-04-11	44.62	45.01	44.60	44.70	33414
2011-04-12	44.67	45.22	44.59	44.77	92972
2011-04-13	44.92	45.24	44.13	44.16	124030
2011-04-14	43.67	45.74	43.34	45.52	148640
2011-04-15	45.34	45.95	44.57	45.94	138588
2011-04-18	45.65	46.20	45.08	45.24	75430
2011-04-19	45.49	45.70	44.62	44.79	62642
2011-04-20	45.17	45.17	44.54	44.96	88028
2011-04-21	45.12	45.36	44.11	44.42	121332
2011-04-25	44.43	44.53	44.00	44.31	54844
2011-04-26	44.31	44.85	44.23	44.80	59636
2011-04-27	44.75	44.91	44.49	44.67	71854
2011-04-28	44.48	44.85	44.47	44.60	73040
2011-04-29	44.78	44.78	44.20	44.53	38242
2011-05-02	45.06	46.45	45.06	46.20	159596
2011-05-03	46.20	47.62	46.20	47.54	95686
2011-05-04	47.71	47.80	47.13	47.21	94630
2011-05-05	47.28	47.63	46.76	46.99	65516
2011-05-06	47.43	47.71	47.29	47.51	56552
2011-05-09	47.65	47.94	47.44	47.57	42898
2011-05-10	47.83	48.70	47.83	48.46	37158
2011-05-11	48.51	48.54	48.09	48.37	58166
2011-05-12	48.28	48.49	48.20	48.44	94954
2011-05-13	48.50	48.51	47.82	48.14	77440
2011-05-16	47.95	48.13	47.57	47.62	61598
2011-05-17	47.57	48.09	47.51	47.96	43478
2011-05-18	47.94	48.03	47.51	47.66	74326
2011-05-19	47.91	48.04	47.53	47.55	68516
2011-05-20	47.31	47.62	47.29	47.42	86530
2011-05-23	23.63	23.70	23.47	23.57	143574
2011-05-24	23.71	23.71	23.25	23.52	130070
2011-05-25	23.51	23.78	23.38	23.69	87144
2011-05-26	23.56	23.81	23.40	23.76	85792
2011-05-27	23.81	24.05	23.78	23.98	179246
2011-05-31	24.04	24.31	23.95	24.31	270420
2011-06-01	24.27	24.44	23.82	23.88	241302
2011-06-02	23.94	24.04	23.68	24.02	295710
2011-06-03	23.85	24.00	23.66	23.79	196392
2011-06-06	23.76	23.97	23.62	23.84	128540
2011-06-07	23.94	24.05	23.79	23.79	118128
2011-06-08	23.68	23.85	23.62	23.70	250550
2011-06-09	23.75	23.77	23.58	23.67	117844
2011-06-10	23.61	24.09	23.54	24.06	344998
2011-06-13	24.09	24.38	23.90	24.24	163946
2011-06-14	24.40	24.72	24.28	24.46	185036
2011-06-15	24.29	24.48	24.15	24.31	108884
2011-06-16	24.19	24.53	24.16	24.36	125248
2011-06-17	24.40	24.74	24.26	24.63	226208
2011-06-20	24.50	24.67	24.47	24.62	181502
2011-06-21	24.81	25.24	24.62	25.17	176294
2011-06-22	25.15	25.27	25.04	25.13	132678
2011-06-23	24.91	25.38	24.57	25.23	150332
2011-06-24	25.25	25.28	24.75	25.10	548636
2011-06-27	25.02	25.64	24.96	25.61	262568
2011-06-28	25.56	25.82	25.32	25.82	134280
2011-06-29	25.96	26.05	25.74	25.80	141514
2011-06-30	25.80	26.06	25.70	26.03	202842
2011-07-01	26.08	26.45	25.93	26.41	234488
2011-07-05	26.47	26.70	26.34	26.62	200298
2011-07-06	26.56	26.96	26.52	26.88	150420
2011-07-07	27.02	27.71	26.77	26.86	333272
2011-07-08	26.69	26.82	26.30	26.62	187178
2011-07-11	26.41	26.45	25.73	25.80	262282
2011-07-12	25.76	26.17	25.76	26.09	192614
2011-07-13	26.13	26.67	26.05	26.60	411704
2011-07-14	26.47	26.48	25.83	26.17	204400
2011-07-15	25.89	26.36	25.86	26.22	221818
2011-07-18	26.01	26.28	25.87	26.01	186552
2011-07-19	26.25	26.51	26.07	26.40	194558
2011-07-20	26.74	26.88	26.56	26.75	196694
2011-07-21	26.88	27.15	26.70	26.94	138746
2011-07-22	27.04	27.11	26.67	26.79	238604
2011-07-25	26.69	27.00	26.64	26.83	184924
2011-07-26	26.84	26.84	26.33	26.33	141352
2011-07-27	26.30	26.34	25.69	25.73	191312
2011-07-28	25.85	25.85	25.60	25.62	93052
2011-07-29	25.50	25.98	25.50	25.98	125414
2011-08-01	26.30	26.42	25.98	26.36	133066
2011-08-02	26.23	26.60	25.78	25.82	101988
2011-08-03	25.85	26.58	25.85	26.54	141592
2011-08-04	26.34	26.52	25.36	25.40	221896
2011-08-05	25.57	26.02	24.79	25.48	252640
2011-08-08	24.81	25.72	23.82	23.93	566868
2011-08-09	24.47	25.23	23.38	24.64	688666
2011-08-10	24.19	24.63	22.53	22.55	535516
2011-08-11	22.61	23.29	22.51	23.00	409856
2011-08-12	23.13	23.45	22.58	22.66	134748
2011-08-15	22.89	23.28	22.89	23.28	79500
2011-08-16	23.09	23.19	22.28	22.41	264642
2011-08-17	22.57	23.00	22.31	22.75	217665
2011-08-18	22.46	22.47	21.51	21.62	264593
2011-08-19	21.47	22.27	21.04	21.10	202887
2011-08-22	21.63	22.70	21.00	21.42	231155
2011-08-23	21.54	22.10	21.48	22.05	203599
2011-08-24	22.11	22.65	21.89	22.21	206688
2011-08-25	22.53	22.71	21.37	21.49	280369
2011-08-26	21.35	21.67	21.13	21.53	265982
2011-08-29	21.79	22.13	21.79	22.11	251779
2011-08-30	22.01	22.49	21.70	22.27	547112
2011-08-31	22.48	22.86	22.32	22.72	410188
2011-09-01	22.82	23.06	22.37	22.61	300574
2011-09-02	22.06	22.43	21.50	21.53	250282
2011-09-06	21.07	21.52	20.85	21.50	202465
2011-09-07	21.73	22.36	21.50	22.26	214876
2011-09-08	22.06	22.17	21.58	21.69	108400
2011-09-09	21.46	21.69	20.76	21.12	255672
2011-09-12	20.80	21.51	20.39	20.91	226032
2011-09-13	21.07	21.43	20.79	21.06	176387
2011-09-14	21.28	22.09	21.03	21.90	198044
2011-09-15	22.10	22.19	21.56	22.19	133970
2011-09-16	22.29	22.29	21.65	21.73	525487
2011-09-19	21.53	21.53	21.10	21.21	152946
2011-09-20	21.20	21.42	21.01	21.14	203309
2011-09-21	21.10	21.25	20.23	20.24	487494
2011-09-22	19.77	20.25	19.14	19.89	352826
2011-09-23	19.87	20.46	19.57	20.24	186040
2011-09-26	20.41	21.35	20.23	21.31	299969
2011-09-27	21.69	21.87	21.47	21.73	272032
2011-09-28	21.76	21.77	21.10	21.10	408740
2011-09-29	21.55	21.69	20.58	21.18	236939
2011-09-30	20.93	21.25	20.70	20.93	232976
2011-10-03	20.67	21.29	20.39	20.64	306903
2011-10-04	20.47	22.47	20.12	22.36	324928
2011-10-05	22.20	22.20	21.67	21.80	372637
2011-10-06	21.78	22.12	21.60	22.06	357617
2011-10-07	22.10	22.10	21.27	21.38	284954
2011-10-10	21.71	22.44	21.69	22.43	178708
2011-10-11	22.31	22.83	21.95	22.78	155094
2011-10-12	22.85	23.54	22.53	23.47	233302
2011-10-13	23.38	24.19	22.99	24.15	344045
2011-10-14	24.35	24.65	23.46	23.64	323119
2011-10-17	23.50	23.84	23.02	23.40	300755
2011-10-18	23.48	24.01	23.37	23.90	359930
2011-10-19	23.79	24.40	23.78	23.93	375502
2011-10-20	23.85	24.16	23.56	23.95	256937
2011-10-21	24.35	24.40	23.66	24.30	993911
2011-10-24	24.35	24.67	24.03	24.60	286191
2011-10-25	24.46	24.55	23.82	23.86	298578
2011-10-26	24.23	24.70	23.95	24.48	182095
2011-10-27	24.81	25.85	24.67	25.25	271771
2011-10-28	25.07	25.41	24.82	25.31	251600
2011-10-31	25.11	25.31	24.87	24.87	238068
2011-11-01	24.61	24.90	24.11	24.17	284256
2011-11-02	24.50	25.02	24.32	24.98	218759
2011-11-03	25.11	25.95	24.64	25.74	170300
2011-11-04	25.58	25.58	24.80	25.07	286255
2011-11-07	25.07	26.31	25.07	26.23	280770
2011-11-08	26.24	26.58	25.94	26.44	164583
2011-11-09	26.07	26.26	25.44	25.57	248703
2011-11-10	25.96	26.08	25.69	25.93	180763
2011-11-11	26.21	26.57	26.19	26.36	461727
2011-11-14	26.48	26.62	26.10	26.36	291737
2011-11-15	26.15	27.07	26.07	26.86	264265
2011-11-16	26.65	27.02	26.16	26.54	198354
2011-11-17	26.44	27.00	26.36	26.58	165993
2011-11-18	26.60	26.92	26.48	26.66	233624
2011-11-21	26.24	26.78	26.24	26.50	220279
2011-11-22	26.50	26.64	26.09	26.50	225720
2011-11-23	26.45	26.58	26.14	26.41	311027
2011-11-25	26.28	26.65	26.25	26.25	128847
2011-11-28	26.65	26.94	26.45	26.79	243268
2011-11-29	26.76	26.87	26.46	26.74	161761
2011-11-30	27.33	28.35	27.33	28.35	332244
2011-12-01	27.79	28.10	27.06	27.56	465302
2011-12-02	28.17	28.17	27.22	27.39	256296
2011-12-05	27.90	27.98	27.52	27.91	171280
2011-12-06	27.83	27.86	27.47	27.58	195808
2011-12-07	27.45	28.00	27.18	27.87	365424
2011-12-08	27.62	27.62	27.02	27.08	137038
2011-12-09	27.24	27.97	27.00	27.84	206382
2011-12-12	27.53	27.96	27.26	27.70	113393
2011-12-13	27.85	28.22	27.59	27.78	279872
2011-12-14	27.53	28.06	27.53	27.68	258232
2011-12-15	28.01	28.17	27.74	28.07	160165
2011-12-16	28.22	28.93	28.22	28.79	413409
2011-12-19	29.01	29.23	28.29	28.41	264776
2011-12-20	28.92	29.63	28.63	29.62	335837
2011-12-21	29.89	29.89	29.35	29.55	345379
2011-12-22	29.62	30.27	29.41	29.95	280704
2011-12-23	30.09	30.25	29.66	30.10	345504
2011-12-27	30.06	30.83	29.99	30.80	356872
2011-12-28	30.81	30.83	30.30	30.52	257593
2011-12-29	30.59	30.81	30.00	30.68	103031
2011-12-30	30.43	30.46	29.56	29.63	290188
2012-01-03	30.33	30.72	29.87	30.00	248899
2012-01-04	29.85	30.38	29.75	30.04	299624
2012-01-05	29.95	30.79	29.66	30.35	473971
2012-01-06	30.43	30.51	29.99	30.38	155034
2012-01-09	30.57	30.95	30.39	30.70	480444
2012-01-10	31.05	31.07	30.64	30.75	417304
2012-01-11	30.51	30.87	30.13	30.64	387614
2012-01-12	30.57	31.25	30.57	31.24	193214
2012-01-13	30.85	31.17	30.60	30.79	224039
2012-01-17	31.06	31.23	30.15	30.17	299435
2012-01-18	30.17	30.32	29.57	30.00	449330
2012-01-19	30.23	30.30	29.65	29.99	178838
2012-01-20	29.93	30.02	29.67	29.87	188388
2012-01-23	29.85	30.03	29.32	29.44	240125
2012-01-24	29.24	29.53	29.02	29.49	155571
2012-01-25	29.37	29.42	28.90	29.36	311784
2012-01-26	29.40	29.40	28.43	28.46	385064
2012-01-27	28.42	28.59	27.95	28.14	392476
2012-01-30	27.99	28.10	27.73	27.73	271412
2012-01-31	28.01	28.21	27.34	27.99	302722
2012-02-01	28.05	28.70	27.94	28.46	469293
2012-02-02	28.49	28.58	28.06	28.50	262750
2012-02-03	28.92	29.27	28.78	29.17	211001
2012-02-06	28.93	29.27	28.90	29.23	277379
2012-02-07	29.04	29.31	29.00	29.02	368851
2012-02-08	29.10	29.47	28.73	29.05	237299
2012-02-09	29.05	29.19	28.74	28.96	198147
2012-02-10	28.62	28.94	28.38	28.88	150249
2012-02-13	29.11	29.40	29.02	29.40	135811
2012-02-14	29.29	29.49	28.88	29.13	136943
2012-02-15	29.20	29.21	28.66	28.79	289641
2012-02-16	28.79	29.67	28.56	29.61	181782
2012-02-17	29.76	29.99	29.56	29.75	154479
2012-02-21	29.76	29.87	29.40	29.60	226817
2012-02-22	29.57	29.57	28.84	29.03	162626
2012-02-23	29.06	29.77	28.84	29.60	258279
2012-02-24	29.51	29.63	29.17	29.38	151410
2012-02-27	29.10	29.64	28.83	29.48	101653
2012-02-28	29.46	29.60	29.12	29.35	180284
2012-02-29	29.48	29.60	29.06	29.35	221879
2012-03-01	29.54	30.13	29.45	29.71	207031
2012-03-02	29.69	29.72	29.14	29.41	322565
2012-03-05	29.25	29.68	29.16	29.48	111359
2012-03-06	29.21	29.31	28.63	28.75	166634
2012-03-07	28.90	29.36	28.64	29.12	119301
2012-03-08	29.23	29.67	29.13	29.48	175523
2012-03-09	29.57	30.56	29.43	30.54	409199
2012-03-12	30.50	30.73	30.28	30.60	150293
2012-03-13	30.81	31.35	30.59	31.28	205614
2012-03-14	31.20	31.65	30.83	31.13	147370
2012-03-15	31.19	31.46	30.86	31.07	259325
2012-03-16	31.09	31.35	30.85	31.24	490837
2012-03-19	31.24	32.00	30.81	31.86	187898
2012-03-20	31.72	32.00	31.40	31.73	124611
2012-03-21	31.82	31.95	31.50	31.58	134406
2012-03-22	31.28	31.28	30.72	31.08	154136
2012-03-23	30.98	31.21	30.63	31.19	200847
2012-03-26	31.35	31.85	31.30	31.68	154803
2012-03-27	31.78	31.78	31.39	31.43	175758
2012-03-28	31.40	31.74	31.33	31.59	248663
2012-03-29	31.30	31.51	30.81	31.17	237139
2012-03-30	31.38	31.44	30.95	31.26	155692
2012-04-02	31.29	32.00	31.00	31.96	279185
2012-04-03	31.96	32.26	31.67	32.02	124317
2012-04-04	31.68	31.89	31.21	31.60	118292
2012-04-05	31.24	31.61	31.24	31.43	150248
2012-04-09	30.87	31.24	30.66	30.97	139330
2012-04-10	30.89	30.95	30.32	30.43	162226
2012-04-11	30.57	30.94	30.51	30.83	139322
2012-04-12	30.92	31.20	30.76	30.93	159636
2012-04-13	30.66	30.66	29.70	30.04	175374
2012-04-16	30.26	30.63	29.99	30.39	205196
2012-04-17	30.69	31.07	30.68	30.75	288401
2012-04-18	30.72	30.72	30.01	30.34	215975
2012-04-19	30.37	30.69	30.01	30.46	298155
2012-04-20	31.17	31.17	30.64	30.97	152336
2012-04-23	30.71	31.25	30.59	31.09	521931
2012-04-24	31.12	31.43	30.96	31.12	346134
2012-04-25	31.35	31.70	31.24	31.38	264366
2012-04-26	31.28	31.50	31.05	31.29	317083
2012-04-27	31.27	31.60	31.02	31.43	238755
2012-04-30	31.48	31.48	30.75	30.90	133468
2012-05-01	31.04	31.49	30.70	30.70	237699
2012-05-02	30.63	31.01	30.31	30.99	157227
2012-05-03	30.88	31.17	30.69	30.97	207120
2012-05-04	30.81	30.83	30.25	30.44	176837
2012-05-07	30.41	30.78	30.27	30.49	140491
2012-05-08	30.30	30.78	30.25	30.66	118933
2012-05-09	30.42	30.48	29.89	30.29	178943
2012-05-10	30.43	31.10	30.31	31.09	175927
2012-05-11	30.80	31.07	30.16	30.58	253599
2012-05-14	30.35	30.40	29.93	30.33	196388
2012-05-15	30.40	30.70	29.99	30.23	100746
2012-05-16	30.25	30.45	30.08	30.11	134794
2012-05-17	30.07	30.12	29.56	29.75	184196
2012-05-18	29.70	29.81	29.21	29.45	259314
2012-05-21	29.62	29.62	29.08	29.32	228725
2012-05-22	29.27	29.73	29.03	29.25	158230
2012-05-23	29.07	29.24	28.62	29.00	206976
2012-05-24	29.11	29.21	28.66	29.09	123777
2012-05-25	29.09	29.29	28.80	28.98	77314
2012-05-29	29.12	29.34	28.67	29.33	144005
2012-05-30	28.98	29.14	28.51	28.53	183754
2012-05-31	28.66	29.32	28.41	29.04	285081
2012-06-01	28.63	28.98	28.10	28.11	197364
2012-06-04	28.12	28.38	27.83	28.08	189482
2012-06-05	27.84	28.35	27.84	28.26	172634
2012-06-06	28.34	28.72	28.06	28.69	130148
2012-06-07	28.94	29.56	28.90	29.11	293313
2012-06-08	29.05	29.59	28.83	29.45	57713
2012-06-11	29.53	29.57	28.37	28.39	174218
2012-06-12	28.48	28.82	28.10	28.80	154579
2012-06-13	28.76	29.04	28.28	28.39	152418
2012-06-14	28.41	28.67	27.99	28.56	309227
2012-06-15	28.52	28.94	28.36	28.77	459553
2012-06-18	28.74	29.10	28.65	28.88	92948
2012-06-19	28.93	29.46	28.72	29.31	106176
2012-06-20	29.27	29.39	28.89	29.05	70634
2012-06-21	29.09	29.22	28.38	28.47	69357
2012-06-22	28.67	29.38	28.49	29.12	754595
2012-06-25	28.83	28.97	28.48	28.84	56689
2012-06-26	28.83	29.11	28.56	28.83	93442
2012-06-27	28.89	29.44	28.53	29.41	76532
2012-06-28	29.19	29.22	28.58	29.21	114856
2012-06-29	29.70	30.09	29.41	30.08	101217
2012-07-02	30.26	30.67	29.94	30.60	126461
2012-07-03	30.75	31.07	30.65	30.89	81091
2012-07-05	30.72	30.97	30.52	30.75	55749
2012-07-06	30.51	30.66	30.19	30.29	136821
2012-07-09	30.24	30.32	29.72	29.91	160065
2012-07-10	30.16	30.42	29.89	30.03	67358
2012-07-11	29.93	30.12	29.72	29.97	90847
2012-07-12	29.87	30.61	29.60	30.39	141489
2012-07-13	31.50	33.15	31.22	33.01	453914
2012-07-16	33.09	33.97	32.97	33.76	309284
2012-07-17	33.85	34.44	33.56	34.07	198801
2012-07-18	34.00	34.52	33.87	34.10	265183
2012-07-19	34.00	34.10	33.06	33.07	248845
2012-07-20	32.90	33.37	32.73	33.13	197915
2012-07-23	32.70	32.87	32.41	32.62	105449
2012-07-24	32.81	32.87	32.17	32.23	183712
2012-07-25	32.41	32.45	31.90	32.00	90059
2012-07-26	32.39	32.41	31.88	31.96	97296
2012-07-27	32.12	32.67	31.58	32.30	182790
2012-07-30	32.30	32.59	31.96	32.11	104537
2012-07-31	32.10	32.50	32.00	32.19	166604
2012-08-01	32.28	32.42	31.65	31.73	165617
2012-08-02	31.73	31.88	31.26	31.36	150522
2012-08-03	31.84	32.59	31.51	32.54	153637
2012-08-06	32.65	32.65	32.12	32.14	155629
2012-08-07	32.29	32.52	32.14	32.24	157059
2012-08-08	32.10	32.49	32.02	32.04	143627
2012-08-09	31.92	32.20	31.90	31.97	94601
2012-08-10	31.92	32.00	31.67	31.92	79237
2012-08-13	31.80	31.84	31.30	31.82	90772
2012-08-14	31.90	31.98	31.47	31.62	109371
2012-08-15	31.63	32.28	31.53	32.25	91972
2012-08-16	32.17	32.36	31.91	32.20	150591
2012-08-17	32.12	32.29	32.06	32.20	74584
2012-08-20	32.07	32.53	32.07	32.50	168513
2012-08-21	32.49	32.87	32.48	32.51	105185
2012-08-22	32.41	32.84	31.90	32.00	61925
2012-08-23	31.85	32.03	31.41	31.41	74720
2012-08-24	31.32	31.91	31.29	31.68	72792
2012-08-27	31.80	32.22	31.58	32.20	92600
2012-08-28	32.15	32.54	32.00	32.39	106155
2012-08-29	32.35	32.94	32.23	32.69	100779
2012-08-30	32.60	32.60	32.10	32.17	116814
2012-08-31	32.45	32.45	31.99	32.10	143890
2012-09-04	32.25	32.91	32.05	32.87	245166
2012-09-05	32.78	33.11	32.71	32.93	394054
2012-09-06	33.05	33.96	33.05	33.77	184237
2012-09-07	33.85	33.99	33.45	33.64	238741
2012-09-10	33.60	33.67	33.33	33.58	121687
2012-09-11	33.50	33.91	33.32	33.39	75576
2012-09-12	33.53	33.84	33.30	33.84	79844
2012-09-13	33.78	34.76	33.53	34.30	143001
2012-09-14	34.58	34.98	33.49	34.55	171378
2012-09-17	34.42	34.42	33.81	33.93	81309
2012-09-18	34.01	34.75	33.89	34.63	123764
2012-09-19	34.66	34.74	34.15	34.30	96302
2012-09-20	34.16	34.16	33.77	33.89	143367
2012-09-21	34.38	34.38	33.71	33.72	567842
2012-09-24	33.70	34.27	33.62	34.10	112038
2012-09-25	34.21	34.50	33.87	33.93	103271
2012-09-26	34.03	34.21	33.93	34.12	105170
2012-09-27	34.26	34.76	34.08	34.65	103423
2012-09-28	34.48	34.64	34.01	34.47	152340
2012-10-01	34.56	34.84	34.01	34.25	188521
2012-10-02	34.25	34.48	33.94	34.11	98799
2012-10-03	34.06	34.39	33.97	34.04	79124
2012-10-04	34.20	34.40	33.81	34.19	82509
2012-10-05	34.37	34.93	34.34	34.47	92112
2012-10-08	34.44	34.64	33.60	34.05	153275
2012-10-09	34.18	34.18	33.40	33.59	118662
2012-10-10	33.40	33.65	33.26	33.54	80387
2012-10-11	33.69	34.20	33.62	34.13	156227
2012-10-12	33.86	34.04	32.51	32.57	377298
2012-10-15	32.60	33.06	32.26	32.44	171423
2012-10-16	32.55	32.70	32.09	32.19	162841
2012-10-17	32.27	32.69	31.86	32.65	109201
2012-10-18	32.71	33.08	32.25	32.92	189293
2012-10-19	32.66	32.82	32.50	32.71	136249
2012-10-22	32.59	33.06	32.42	32.73	101018
2012-10-23	32.53	32.73	32.03	32.59	94751
2012-10-24	32.79	32.86	32.50	32.68	163212
2012-10-25	32.97	33.10	32.61	32.97	92486
2012-10-26	32.80	32.96	32.30	32.30	108069
2012-10-31	32.35	32.83	31.91	32.74	82768
2012-11-01	32.86	33.14	32.57	32.87	138101
2012-11-02	33.05	33.05	31.99	32.02	81061
2012-11-05	32.08	32.16	31.55	32.05	44069
2012-11-06	32.17	32.80	32.17	32.64	61552
2012-11-07	32.32	32.39	31.05	31.06	246215
2012-11-08	31.18	31.40	30.76	31.00	140569
2012-11-09	31.67	32.03	31.42	31.81	257292
2012-11-12	31.88	32.10	31.79	31.90	70761
2012-11-13	31.62	31.92	31.40	31.40	99218
2012-11-14	31.44	31.72	31.23	31.25	121184
2012-11-15	31.31	31.35	30.91	31.23	97656
2012-11-16	31.15	31.59	30.85	31.47	195422
2012-11-19	31.68	32.16	31.68	31.99	161978
2012-11-20	31.83	32.69	31.75	32.49	283038
2012-11-21	32.60	32.62	31.96	32.26	51141
2012-11-23	32.37	32.50	32.16	32.42	88308
2012-11-26	32.38	32.44	32.22	32.42	93869
2012-11-27	32.41	32.42	31.90	31.90	72002
2012-11-28	31.80	31.86	31.29	31.80	91580
2012-11-29	32.09	32.23	31.85	31.95	71312
2012-11-30	32.02	32.03	31.64	31.78	158359
2012-12-03	32.13	32.45	31.93	32.39	117385
2012-12-04	32.33	32.57	32.13	32.38	106087
2012-12-05	32.42	32.60	32.15	32.33	75642
2012-12-06	32.24	32.74	32.22	32.60	97751
2012-12-07	32.65	32.65	32.34	32.48	42409
2012-12-10	32.54	32.74	32.37	32.58	82458
2012-12-11	32.70	33.22	32.57	33.13	124276
2012-12-12	33.24	33.37	32.43	32.53	63703
2012-12-13	32.47	32.57	32.26	32.34	51372
2012-12-14	32.31	32.56	32.23	32.51	68552
2012-12-17	32.57	33.06	32.57	32.92	94781
2012-12-18	32.91	33.11	32.64	33.09	95736
2012-12-19	33.08	33.14	32.78	32.96	151509
2012-12-20	32.96	33.71	32.96	33.65	175655
2012-12-21	33.36	33.73	32.90	33.37	494910
2012-12-24	33.49	33.71	33.17	33.48	63436
2012-12-26	33.67	33.68	33.20	33.45	109556
2012-12-27	33.47	34.04	33.15	34.00	228467
2012-12-28	33.92	33.92	33.34	33.34	194150
2012-12-31	33.47	33.69	33.20	33.47	101429
2013-01-02	34.16	34.45	33.86	34.37	392615
2013-01-03	34.45	34.50	34.18	34.50	133133
2013-01-04	34.71	34.73	34.38	34.63	108568
2013-01-07	34.33	34.60	34.22	34.51	89033
2013-01-08	34.57	34.75	34.36	34.47	219150
2013-01-09	34.48	34.67	34.04	34.09	126050
2013-01-10	34.31	34.31	33.85	34.24	175811
2013-01-11	34.26	34.41	33.42	34.21	190389
2013-01-14	34.13	34.51	34.00	34.49	152757
2013-01-15	34.28	34.62	34.08	34.62	147552
2013-01-16	34.50	34.76	33.93	34.52	159419
2013-01-17	34.70	35.52	32.60	35.36	152932
2013-01-18	35.45	35.66	35.33	35.60	245002
2013-01-22	35.68	35.98	35.55	35.82	132367
2013-01-23	35.90	35.90	35.46	35.55	81138
2013-01-24	35.52	36.65	35.52	36.50	230310
2013-01-25	36.64	37.17	36.49	37.02	175828
2013-01-28	37.15	37.19	36.40	36.68	165873
2013-01-29	36.70	37.14	36.54	36.99	122556
2013-01-30	36.89	37.00	36.38	36.61	83503
2013-01-31	36.45	36.60	36.17	36.32	265913
2013-02-01	36.58	37.10	36.38	37.00	160823
2013-02-04	36.65	37.03	36.58	36.73	136037
2013-02-05	36.84	37.68	36.76	37.58	178029
2013-02-06	37.49	37.94	37.33	37.90	200318
2013-02-07	37.90	37.90	37.41	37.60	114873
2013-02-08	37.60	37.67	37.47	37.59	86091
2013-02-11	37.55	37.65	37.25	37.61	87749
2013-02-12	37.63	37.98	37.52	37.89	84620
2013-02-13	38.02	38.07	37.72	37.99	74474
2013-02-14	37.87	38.12	37.69	37.79	153548
2013-02-15	37.92	38.50	37.92	38.32	123874
2013-02-19	38.49	38.75	38.24	38.69	368870
2013-02-20	38.64	39.00	38.29	38.33	144827
2013-02-21	38.32	38.79	38.07	38.18	107527
2013-02-22	38.46	38.64	38.35	38.64	84142
2013-02-25	38.95	38.95	37.57	37.60	127166
2013-02-26	37.84	38.58	37.55	38.46	123040
2013-02-27	38.34	38.93	38.34	38.56	140690
2013-02-28	38.57	38.85	38.34	38.39	78039
2013-03-01	38.13	38.74	37.73	38.69	189849
2013-03-04	38.56	39.31	38.54	39.25	182049
2013-03-05	39.48	40.27	39.44	40.21	227241
2013-03-06	40.45	40.86	40.34	40.85	147745
2013-03-07	41.00	41.34	40.65	41.32	150610
2013-03-08	41.73	41.73	41.19	41.70	169328
2013-03-11	41.56	41.83	41.55	41.75	96845
2013-03-12	41.79	41.90	41.24	41.37	117268
2013-03-13	41.44	42.05	41.44	41.94	74844
2013-03-14	41.90	42.43	41.90	42.41	147658
2013-03-15	42.50	42.58	41.92	42.34	283833
2013-03-18	41.93	42.42	41.65	42.05	205071
2013-03-19	42.05	42.66	42.05	42.51	155153
2013-03-20	42.70	42.98	42.61	42.93	68932
2013-03-21	42.78	43.00	42.55	42.88	96705
2013-03-22	43.04	43.52	42.80	43.40	113552
2013-03-25	43.61	43.97	43.01	43.95	114957
2013-03-26	44.29	44.49	43.89	44.43	184075
2013-03-27	44.04	44.73	43.79	44.58	108414
2013-03-28	44.66	44.69	44.30	44.35	118382
2013-04-01	44.32	44.72	43.85	44.51	147708
2013-04-02	44.80	45.16	44.18	44.36	274430
2013-04-03	43.47	43.74	41.68	41.97	463837
2013-04-04	41.94	42.25	41.51	42.20	147621
2013-04-05	41.51	41.89	41.41	41.80	200540
2013-04-08	42.00	42.00	41.23	41.64	185000
2013-04-09	41.76	42.06	41.41	41.54	85773
2013-04-10	41.40	42.37	41.40	42.26	179039
2013-04-11	42.17	42.45	41.00	41.05	290593
2013-04-12	40.54	41.27	40.01	40.34	296635
2013-04-15	40.26	40.47	39.52	39.69	213622
2013-04-16	40.05	40.57	39.89	40.54	148765
2013-04-17	40.28	40.47	39.47	40.17	267018
2013-04-18	40.36	40.81	39.83	39.88	171361
2013-04-19	39.87	40.66	39.45	40.40	165422
2013-04-22	40.58	40.74	39.96	40.41	125815
2013-04-23	40.64	41.10	40.49	40.96	154381
2013-04-24	40.96	41.53	40.60	41.29	114705
2013-04-25	41.79	42.17	41.56	41.64	139867
2013-04-26	41.61	41.89	40.92	40.95	97229
2013-04-29	41.03	41.28	40.83	41.02	146526
2013-04-30	40.89	41.01	40.63	40.93	93275
2013-05-01	40.66	40.97	39.51	39.65	273370
2013-05-02	40.11	40.84	39.82	40.43	108931
2013-05-03	41.03	41.45	40.76	41.07	66956
2013-05-06	41.01	41.83	40.96	41.64	69137
2013-05-07	41.81	42.19	41.45	42.18	98714
2013-05-08	42.19	42.19	41.38	41.76	85449
2013-05-09	41.62	41.97	41.35	41.78	58258
2013-05-10	41.80	42.02	41.77	41.86	77310
2013-05-13	41.68	42.37	41.59	42.36	82931
2013-05-14	42.29	43.00	42.02	43.00	205998
2013-05-15	42.84	43.59	42.74	43.54	140864
2013-05-16	43.74	44.07	43.59	43.90	109696
2013-05-17	43.97	44.43	43.82	44.37	128154
2013-05-20	44.19	44.68	44.09	44.52	57332
2013-05-21	44.45	44.96	44.20	44.68	174025
2013-05-22	44.64	45.70	44.32	44.70	179411
2013-05-23	43.10	44.13	40.68	43.98	134056
2013-05-24	43.86	44.02	43.12	43.69	141285
2013-05-28	44.32	44.97	44.12	44.54	219111
2013-05-29	44.18	44.42	43.93	44.12	147702
2013-05-30	44.15	44.72	44.15	44.51	150746
2013-05-31	44.33	44.33	43.63	43.65	93933
2013-06-03	43.81	43.92	42.94	43.67	206315
2013-06-04	43.74	44.22	43.00	43.30	93598
2013-06-05	43.26	43.31	42.63	42.69	76564
2013-06-06	42.58	43.22	42.36	43.02	110400
2013-06-07	43.38	43.64	42.98	43.51	104753
2013-06-10	44.11	44.26	43.78	44.11	162206
2013-06-11	43.77	44.73	43.53	44.58	153838
2013-06-12	44.97	44.97	43.63	43.73	90792
2013-06-13	43.62	44.13	43.40	43.90	110052
2013-06-14	43.95	44.02	42.87	43.05	52012
2013-06-17	43.49	43.90	43.12	43.50	84904
2013-06-18	43.44	44.24	43.18	43.45	116014
2013-06-19	43.43	43.45	42.88	43.25	104509
2013-06-20	42.71	43.65	42.71	43.45	171497
2013-06-21	43.60	44.10	43.54	43.94	442929
2013-06-24	43.60	44.10	43.42	43.48	134518
2013-06-25	43.75	43.99	43.43	43.78	216786
2013-06-26	44.20	44.25	43.43	43.49	306473
2013-06-27	43.79	43.79	43.31	43.40	482770
2013-06-28	43.38	43.67	43.09	43.33	422049
2013-07-01	43.59	43.85	43.23	43.75	329003
2013-07-02	43.85	44.76	43.78	44.27	317264
2013-07-03	44.19	44.77	44.19	44.59	108471
2013-07-05	45.45	46.62	44.90	46.26	240230
2013-07-08	46.52	46.85	46.02	46.24	158576
2013-07-09	46.34	46.62	45.75	46.51	343544
2013-07-10	46.51	46.70	45.77	45.96	135196
2013-07-11	46.15	46.28	44.69	45.29	278537
2013-07-12	44.77	45.31	43.99	44.84	313520
2013-07-15	45.00	45.91	44.92	45.90	166040
2013-07-16	45.81	45.93	44.93	45.90	146360
2013-07-17	45.67	46.38	45.63	45.66	141997
2013-07-18	45.78	46.93	45.57	46.74	171297
2013-07-19	46.74	46.75	46.28	46.65	116696
2013-07-22	46.41	47.24	46.40	47.04	105842
2013-07-23	47.36	47.64	46.93	47.42	86648
2013-07-24	47.49	48.13	47.37	47.90	136823
2013-07-25	47.90	48.32	47.29	47.50	143749
2013-07-26	47.11	47.78	47.02	47.69	98706
2013-07-29	47.51	47.66	47.04	47.23	97326
2013-07-30	47.28	48.03	47.28	47.61	152286
2013-07-31	47.65	48.58	47.50	47.78	198086
2013-08-01	48.19	48.63	47.55	48.11	126641
2013-08-02	47.82	48.22	47.22	47.86	89879
2013-08-05	47.76	48.12	47.43	48.06	85431
2013-08-06	48.02	48.13	47.31	47.72	95344
2013-08-07	47.50	47.77	47.10	47.21	83118
2013-08-08	47.54	48.01	46.93	47.47	135941
2013-08-09	47.50	47.82	46.89	47.46	73789
2013-08-12	47.18	47.88	47.16	47.82	73911
2013-08-13	48.00	48.30	47.22	48.29	80749
2013-08-14	48.17	48.48	47.76	47.94	109195
2013-08-15	47.53	47.72	46.59	47.40	152597
2013-08-16	47.20	48.06	47.03	47.42	87923
2013-08-19	47.48	47.75	46.82	47.11	65774
2013-08-20	47.19	48.22	46.89	47.97	58592
2013-08-21	47.70	48.21	47.22	47.44	67982
2013-08-22	47.43	48.51	47.25	48.30	37721
2013-08-23	48.27	48.78	47.57	48.33	46795
2013-08-26	48.40	48.71	47.97	48.33	66047
2013-08-27	47.79	47.79	46.59	46.70	135835
2013-08-28	46.84	47.07	46.57	46.61	82960
2013-08-29	46.64	47.12	46.47	46.92	70786
2013-08-30	46.82	46.83	45.33	45.38	135133
2013-09-03	45.75	46.47	45.05	45.65	74084
2013-09-04	45.56	46.23	45.38	45.70	132297
2013-09-05	45.77	46.48	45.56	46.01	56602
2013-09-06	46.08	47.02	45.48	46.41	125405
2013-09-09	46.58	46.96	45.98	46.86	60087
2013-09-10	47.15	47.50	46.90	47.18	152412
2013-09-11	47.20	47.96	46.84	47.62	145255
2013-09-12	47.71	47.71	47.07	47.33	99039
2013-09-13	47.49	47.49	46.61	46.73	115530
2013-09-16	46.91	47.23	46.28	46.49	147577
2013-09-17	46.40	47.32	46.27	47.26	154529
2013-09-18	47.33	47.78	46.59	46.77	96278
2013-09-19	46.80	47.22	45.61	46.90	113680
2013-09-20	46.98	48.13	46.75	47.97	338810
2013-09-23	48.05	48.36	47.23	48.03	89640
2013-09-24	47.98	48.94	47.80	48.42	83360
2013-09-25	48.34	48.68	47.49	48.09	162968
2013-09-26	48.29	48.57	47.32	47.59	137661
2013-09-27	47.22	47.82	47.22	47.44	127156
2013-09-30	46.88	48.04	46.48	47.94	233393
2013-10-01	47.89	48.88	47.70	48.80	119632
2013-10-02	48.62	48.62	47.91	48.01	86086
2013-10-03	47.83	48.07	47.46	47.57	92690
2013-10-04	47.45	47.87	46.60	47.60	152387
2013-10-07	47.31	47.31	46.42	46.49	112245
2013-10-08	46.46	47.00	46.11	46.17	109171
2013-10-09	46.21	46.29	45.40	45.56	243577
2013-10-10	46.00	46.32	45.80	45.97	240738
2013-10-11	45.75	48.32	45.50	47.33	349275
2013-10-14	47.06	49.16	46.51	48.93	243320
2013-10-15	48.95	49.35	48.26	48.51	128978
2013-10-16	48.67	49.20	48.32	48.80	169022
2013-10-17	48.72	49.09	48.18	48.96	208193
2013-10-18	49.34	49.70	48.56	48.98	234684
2013-10-21	48.89	49.20	48.58	48.89	123641
2013-10-22	48.87	49.32	48.62	49.05	239539
2013-10-23	48.66	49.85	48.66	49.26	110834
2013-10-24	49.19	49.40	48.89	49.33	125613
2013-10-25	49.51	49.88	49.36	49.83	131273
2013-10-28	49.84	50.66	49.32	50.53	145189
2013-10-29	50.66	50.99	49.94	50.45	69078
2013-10-30	50.31	50.81	49.94	50.21	161364
2013-10-31	50.15	50.42	49.42	49.48	118566
2013-11-01	49.40	49.73	48.76	49.35	209068
2013-11-04	49.50	50.12	49.01	50.01	139259
2013-11-05	49.91	50.32	49.59	49.82	109555
2013-11-06	50.05	50.34	49.66	49.84	59879
2013-11-07	49.94	49.94	49.16	49.24	128235
2013-11-08	49.25	52.25	49.15	51.35	185334
2013-11-11	51.36	51.36	50.57	50.88	124471
2013-11-12	50.69	50.69	50.01	50.33	75220
2013-11-13	50.21	50.80	49.44	50.79	73887
2013-11-14	50.88	51.51	50.43	51.19	187103
2013-11-15	51.30	51.69	50.51	51.02	156345
2013-11-18	51.39	51.92	50.89	51.33	86997
2013-11-19	51.35	51.63	50.78	51.15	106708
2013-11-20	51.26	51.62	50.55	51.34	123340
2013-11-21	51.54	52.44	51.19	52.43	118727
2013-11-22	52.59	53.60	51.87	53.53	150211
2013-11-25	53.54	54.48	53.35	54.24	151762
2013-11-26	54.34	55.38	53.99	55.34	181163
2013-11-27	55.63	56.15	54.93	55.98	141130
2013-11-29	56.25	56.30	55.72	56.15	120627
2013-12-02	56.03	56.43	55.76	56.14	197317
2013-12-03	55.92	56.33	54.64	55.33	230692
2013-12-04	55.15	55.55	54.14	55.00	170228
2013-12-05	54.85	55.23	54.42	55.09	70525
2013-12-06	55.50	56.50	55.39	55.69	108460
2013-12-09	55.60	56.12	55.36	55.78	136347
2013-12-10	55.54	56.14	54.79	55.28	139099
2013-12-11	55.21	55.57	54.01	54.26	198808
2013-12-12	54.03	54.69	54.03	54.19	226781
2013-12-13	54.16	54.46	53.61	54.12	117619
2013-12-16	54.19	54.69	53.75	54.40	169829
2013-12-17	54.23	54.32	53.54	53.96	140473
2013-12-18	54.19	54.78	53.81	54.68	182527
2013-12-19	54.50	55.00	54.27	54.46	133045
2013-12-20	54.71	56.04	54.44	55.55	412433
2013-12-23	55.91	57.63	55.91	57.63	196752
2013-12-24	57.51	58.09	56.94	57.38	87505
2013-12-26	57.59	57.76	57.07	57.45	170074
2013-12-27	57.67	57.78	56.76	57.02	123858
2013-12-30	57.19	57.19	56.53	56.73	83293
2013-12-31	56.69	57.01	56.52	56.59	138270
2014-01-02	56.53	56.54	55.68	56.32	163522
2014-01-03	56.43	56.76	56.10	56.61	195729
2014-01-06	56.71	56.99	56.32	56.48	178216
2014-01-07	56.53	57.66	56.40	56.90	185639
2014-01-08	56.84	57.80	56.41	56.63	439813
2014-01-09	56.69	57.57	56.08	57.41	172351
2014-01-10	57.47	57.47	56.42	56.99	124575
2014-01-13	56.72	56.72	56.06	56.29	214448
2014-01-14	56.47	56.98	55.53	56.86	114996
2014-01-15	57.00	57.30	56.37	56.95	117259
2014-01-16	56.60	57.35	56.37	56.57	132592
2014-01-17	56.64	57.98	56.15	57.75	291044
2014-01-21	58.29	59.88	58.29	59.45	222289
2014-01-22	59.66	60.15	59.22	60.04	148795
2014-01-23	59.49	59.84	59.12	59.79	170884
2014-01-24	59.29	59.95	58.99	59.66	237536
2014-01-27	59.83	59.90	58.78	58.83	171059
2014-01-28	58.79	59.27	58.35	59.03	152685
2014-01-29	58.63	59.24	57.68	58.10	177610
2014-01-30	58.45	64.75	58.07	62.31	730248
2014-01-31	61.27	63.86	60.36	63.40	463957
2014-02-03	63.42	63.73	60.70	60.98	275455
2014-02-04	61.14	62.67	60.53	61.02	187454
2014-02-05	60.65	60.76	59.05	59.33	246419
2014-02-06	59.43	60.21	58.76	59.86	176861
2014-02-07	60.15	60.74	59.36	59.97	193576
2014-02-10	60.14	60.15	58.89	59.91	131559
2014-02-11	59.87	61.69	59.77	61.52	227103
2014-02-12	61.72	62.89	61.72	62.03	158615
2014-02-13	61.52	62.14	61.06	61.75	186551
2014-02-14	61.77	62.02	61.03	61.96	142733
2014-02-18	61.73	63.56	61.73	63.19	181775
2014-02-19	62.87	62.93	60.18	60.35	210115
2014-02-20	60.51	61.21	59.79	59.87	200843
2014-02-21	60.26	60.35	59.21	60.04	306216
2014-02-24	59.98	61.27	59.98	60.66	179121
2014-02-25	60.71	61.19	60.38	60.45	144118
2014-02-26	60.59	61.00	60.01	60.84	127226
2014-02-27	60.75	62.92	60.15	62.82	329914
2014-02-28	62.93	64.19	62.93	63.42	306160
2014-03-03	63.05	63.05	62.20	62.91	180715
2014-03-04	63.49	67.73	63.49	65.76	632762
2014-03-05	65.68	66.01	65.41	65.69	167137
2014-03-06	65.11	67.11	64.92	66.69	168772
2014-03-07	67.28	67.89	66.02	66.44	162283
2014-03-10	66.47	66.96	65.84	66.56	100304
2014-03-11	66.64	67.16	65.82	66.89	214519
2014-03-12	66.62	67.43	66.20	67.38	113246
2014-03-13	67.59	68.26	67.21	67.51	228298
2014-03-14	67.36	69.10	67.34	68.33	137236
2014-03-17	68.60	69.33	68.40	68.89	225146
2014-03-18	69.06	69.89	68.52	69.32	146133
2014-03-19	69.32	69.76	68.69	69.32	124637
2014-03-20	69.10	70.49	69.10	69.99	273695
2014-03-21	70.00	70.36	67.93	68.00	612214
2014-03-24	68.06	68.41	66.61	66.81	228713
2014-03-25	66.96	67.70	66.57	67.14	189758
2014-03-26	67.73	68.47	67.39	67.42	287975
2014-03-27	67.59	68.01	65.83	66.26	182704
2014-03-28	66.09	66.88	65.86	65.92	249747
2014-03-31	66.51	68.71	66.19	68.06	212016
2014-04-01	68.25	69.31	67.24	69.08	191899
2014-04-02	69.42	69.68	68.66	69.09	159962
2014-04-03	69.26	69.50	67.85	68.55	313439
2014-04-04	68.62	68.96	66.31	66.86	289845
2014-04-07	66.54	67.55	65.59	66.20	326223
2014-04-08	66.12	66.74	65.36	65.46	288354
2014-04-09	65.23	65.98	65.09	65.65	223723
2014-04-10	65.53	65.62	63.00	63.29	279806
2014-04-11	63.30	64.46	62.43	62.58	257663
2014-04-14	63.53	63.53	62.00	62.85	182552
2014-04-15	63.18	63.21	59.35	60.85	613746
2014-04-16	61.37	62.49	60.50	61.91	219967
2014-04-17	62.00	63.31	61.30	62.99	201262
2014-04-21	63.09	63.35	61.75	62.36	130756
2014-04-22	62.53	63.71	61.89	63.04	137252
2014-04-23	62.81	63.25	62.10	62.26	148547
2014-04-24	62.48	62.48	61.26	61.47	141500
2014-04-25	61.09	61.78	60.79	61.06	233388
2014-04-28	61.20	62.12	59.74	60.50	144319
2014-04-29	60.91	61.45	59.44	59.49	164441
2014-04-30	59.26	60.02	58.61	59.85	228388
2014-05-01	59.71	60.39	58.45	58.74	312285
2014-05-02	58.79	60.55	58.61	58.84	258522
2014-05-05	58.46	59.11	58.01	59.03	171058
2014-05-06	58.87	59.22	57.98	58.00	175827
2014-05-07	58.16	58.72	56.67	58.33	215934
2014-05-08	58.24	59.25	57.47	57.71	131001
2014-05-09	57.47	58.50	57.01	58.27	145079
2014-05-12	58.63	60.10	58.27	59.69	146478
2014-05-13	59.73	60.08	58.12	58.16	175369
2014-05-14	58.12	58.12	56.69	56.95	225305
2014-05-15	56.84	57.18	55.02	56.96	239637
2014-05-16	57.81	58.80	56.52	57.72	213571
2014-05-19	57.95	58.29	56.82	58.22	135536
2014-05-20	58.63	59.50	56.69	56.90	291582
2014-05-21	57.14	58.20	56.60	57.22	106256
2014-05-22	57.39	58.75	57.29	58.25	236407
2014-05-23	58.48	59.50	58.28	59.18	194580
2014-05-27	59.40	60.81	59.32	60.39	178672
2014-05-28	60.54	60.79	59.58	60.13	190089
2014-05-29	60.35	60.35	58.91	59.44	308853
2014-05-30	59.42	59.81	58.92	59.04	294161
2014-06-02	59.36	60.86	58.43	60.66	217169
2014-06-03	60.54	61.52	60.14	60.65	322970
2014-06-04	60.53	61.11	60.23	60.72	127454
2014-06-05	60.91	62.80	60.85	62.67	206909
2014-06-06	62.87	63.85	62.37	63.07	176651
2014-06-09	63.01	63.94	62.56	63.94	191599
2014-06-10	63.65	64.40	62.42	62.94	250769
2014-06-11	62.75	63.34	61.74	62.26	240736
2014-06-12	62.22	63.00	61.76	62.36	184872
2014-06-13	62.62	63.26	61.97	62.31	150805
2014-06-16	61.93	63.61	61.93	63.57	245312
2014-06-17	63.87	66.20	63.82	65.02	385682
2014-06-18	65.02	65.99	64.58	65.23	457717
2014-06-19	65.29	65.84	64.42	65.69	256919
2014-06-20	65.95	67.37	65.71	66.85	458313
2014-06-23	67.06	67.75	66.54	67.04	304997
2014-06-24	33.55	33.84	32.74	32.93	516615
2014-06-25	32.69	33.20	32.22	33.17	494799
2014-06-26	33.09	33.46	32.64	33.35	311198
2014-06-27	33.04	33.98	33.00	33.48	2923812
2014-06-30	33.50	33.73	32.00	33.45	572502
2014-07-01	33.55	34.15	33.38	33.72	404729
2014-07-02	33.86	34.36	33.38	33.55	392912
2014-07-03	33.72	34.35	33.70	34.23	268102
2014-07-07	34.17	34.28	33.63	33.77	353790
2014-07-08	33.81	33.88	33.08	33.30	435141
2014-07-09	33.22	33.72	33.01	33.16	407798
2014-07-10	32.55	33.45	32.41	33.08	367135
2014-07-11	33.00	33.15	32.65	32.80	219182
2014-07-14	33.13	33.55	32.81	32.94	426663
2014-07-15	34.74	35.00	33.05	33.58	770100
2014-07-16	33.74	34.26	32.77	32.82	596204
2014-07-17	32.62	32.92	31.52	31.62	655265
2014-07-18	31.53	32.09	31.46	31.88	757119
2014-07-21	31.68	31.87	31.36	31.56	348713
2014-07-22	31.76	31.82	31.08	31.25	416315
2014-07-23	31.29	31.30	30.97	31.20	286235
2014-07-24	31.22	31.91	31.22	31.62	355830
2014-07-25	31.34	31.71	31.29	31.44	325810
2014-07-28	31.40	31.50	30.70	30.89	485919
2014-07-29	31.00	31.55	30.90	31.31	406263
2014-07-30	31.62	32.09	31.48	31.93	287830
2014-07-31	31.68	31.99	30.77	30.77	522617
2014-08-01	31.14	32.91	31.14	31.86	988045
2014-08-04	32.10	32.60	31.21	31.57	425861
2014-08-05	31.30	31.76	31.26	31.53	362866
2014-08-06	31.29	32.11	31.27	31.84	330737
2014-08-07	31.85	32.01	31.17	31.33	158192
2014-08-08	31.31	31.71	31.17	31.24	371034
2014-08-11	31.44	31.81	31.18	31.54	240509
2014-08-12	31.35	31.73	31.10	31.27	162295
2014-08-13	31.38	31.84	31.15	31.41	407226
2014-08-14	31.39	31.55	31.02	31.23	310660
2014-08-15	31.57	31.57	30.52	30.80	387886
2014-08-18	31.20	31.63	30.99	31.52	365420
2014-08-19	31.53	31.73	31.30	31.40	151179
2014-08-20	31.23	31.62	31.05	31.41	232336
2014-08-21	31.35	31.80	30.72	31.61	339210
2014-08-22	31.62	31.98	31.29	31.69	246417
2014-08-25	31.83	31.96	31.51	31.77	229357
2014-08-26	31.79	32.34	31.71	32.06	431773
2014-08-27	32.20	32.29	31.92	32.04	360444
2014-08-28	31.88	32.01	31.53	31.79	244056
2014-08-29	31.81	32.06	31.61	31.95	268719
2014-09-02	32.11	32.60	31.92	32.48	280092
2014-09-03	32.54	32.68	32.24	32.45	415402
2014-09-04	32.54	32.85	32.27	32.43	261513
2014-09-05	32.27	32.80	32.06	32.76	369340
2014-09-08	32.80	33.12	32.57	33.11	370343
2014-09-09	33.00	33.00	32.47	32.63	214129
2014-09-10	32.73	33.04	32.61	33.03	241984
2014-09-11	32.86	33.78	32.74	33.69	404834
2014-09-12	33.59	33.89	33.24	33.72	543196
2014-09-15	33.56	33.81	32.61	32.66	485492
2014-09-16	32.66	32.86	32.30	32.52	346843
2014-09-17	32.90	33.50	32.68	33.17	583735
2014-09-18	33.21	33.97	33.02	33.97	556641
2014-09-19	34.02	34.67	33.48	33.86	3398217
2014-09-22	33.75	33.79	33.16	33.56	534217
2014-09-23	33.45	33.67	32.56	32.59	376086
2014-09-24	32.66	32.91	32.42	32.81	380008
2014-09-25	32.66	32.95	32.05	32.11	357926
2014-09-26	32.14	32.34	31.84	32.05	289211
2014-09-29	31.69	32.12	31.60	31.93	231752
2014-09-30	31.91	32.17	31.48	31.52	423679
2014-10-01	31.53	31.70	30.95	31.18	459795
2014-10-02	31.09	31.75	30.74	31.37	418878
2014-10-03	31.79	32.03	31.58	31.65	260722
2014-10-06	31.72	32.12	31.28	31.33	226158
2014-10-07	31.12	31.37	30.51	30.59	548007
2014-10-08	30.65	31.34	30.47	31.26	320744
2014-10-09	31.12	31.41	30.13	30.28	448306
2014-10-10	30.07	30.69	29.92	30.07	367806
2014-10-13	30.21	31.09	30.15	30.61	378409
2014-10-14	31.00	31.45	30.66	30.87	525586
2014-10-15	30.50	31.65	29.14	30.75	1009163
2014-10-16	30.96	32.62	30.70	32.43	798122
2014-10-17	32.96	32.96	32.30	32.50	724106
2014-10-20	32.34	32.77	31.92	32.08	517926
2014-10-21	32.26	33.00	31.63	32.83	377138
2014-10-22	32.98	33.65	32.55	32.78	451326
2014-10-23	33.19	33.48	32.57	32.96	339001
2014-10-24	33.08	33.54	32.79	33.40	371684
2014-10-27	33.40	33.88	33.31	33.79	406310
2014-10-28	33.82	34.86	33.75	34.85	383751
2014-10-29	34.81	35.10	34.27	34.94	400076
2014-10-30	34.75	35.33	34.44	34.90	349219
2014-10-31	35.16	35.53	34.90	35.24	505808
2014-11-03	35.30	35.58	35.06	35.25	399558
2014-11-04	35.06	35.21	34.50	34.95	249401
2014-11-05	35.23	35.41	34.92	35.16	164113
2014-11-06	35.19	35.70	34.91	35.67	267813
2014-11-07	35.58	36.32	35.28	36.30	587365
2014-11-10	36.48	36.81	36.17	36.60	540532
2014-11-11	36.61	36.64	36.20	36.42	423383
2014-11-12	36.18	36.81	36.12	36.71	272311
2014-11-13	36.72	36.80	36.37	36.46	35034
2014-11-14	36.39	36.39	35.84	36.12	219162
2014-11-17	36.22	36.36	35.73	35.85	264516
2014-11-18	35.93	36.35	35.85	35.87	263618
2014-11-19	35.75	36.02	35.24	35.66	405775
2014-11-20	35.44	35.95	35.33	35.90	295361
2014-11-21	36.30	36.54	35.31	35.33	242324
2014-11-24	35.41	36.08	35.41	35.95	167917
2014-11-25	36.14	36.37	35.88	36.36	230116
2014-11-26	36.31	37.80	36.22	37.75	619283
2014-11-28	37.79	37.80	36.14	36.20	258443
2014-12-01	35.97	36.11	35.17	35.32	432055
2014-12-02	35.32	36.22	35.32	36.04	219781
2014-12-03	36.01	36.32	35.79	36.15	371318
2014-12-04	36.09	36.45	35.78	35.99	243936
2014-12-05	36.19	37.37	35.57	37.18	549290
2014-12-08	37.17	37.50	36.74	36.89	319823
2014-12-09	36.57	37.78	36.39	37.72	366423
2014-12-10	37.68	37.70	36.08	36.12	441629
2014-12-11	36.21	36.30	35.50	35.58	559341
2014-12-12	35.20	35.71	34.91	35.25	396153
2014-12-15	35.41	35.62	35.01	35.25	717032
2014-12-16	35.15	36.20	34.90	35.61	478872
2014-12-17	35.86	37.46	35.65	37.40	662726
2014-12-18	37.74	37.82	37.38	37.55	417963
2014-12-19	37.46	37.46	36.48	36.51	1284870
2014-12-22	36.51	36.85	36.25	36.81	250214
2014-12-23	37.10	37.44	36.68	37.41	257158
2014-12-24	37.39	37.83	36.94	37.20	130216
2014-12-26	37.36	37.77	37.05	37.50	232397
2014-12-29	37.50	38.10	37.27	37.98	478727
2014-12-30	37.81	38.01	37.55	37.86	543937
2014-12-31	37.92	38.17	37.64	37.92	757569
2015-01-02	38.22	38.22	36.61	36.94	694628
2015-01-05	36.61	36.63	35.65	35.75	373038
2015-01-06	35.76	36.04	34.47	34.67	635920
2015-01-07	35.03	35.17	34.05	34.67	536325
2015-01-08	35.08	35.76	34.93	35.73	517712
2015-01-09	35.81	35.81	34.76	34.81	437304
2015-01-12	34.82	34.90	34.15	34.31	530281
2015-01-13	34.67	34.98	33.73	34.14	670614
2015-01-14	33.62	33.77	32.91	33.24	644353
2015-01-15	33.16	33.44	32.35	32.55	854422
2015-01-16	31.91	33.70	32.49	33.60	1138882
2015-01-20	33.69	34.01	33.35	33.90	727521
2015-01-21	34.00	34.31	33.68	33.88	785831
2015-01-22	34.12	35.54	33.86	35.20	910842
2015-01-23	35.26	35.46	34.76	34.97	704559
2015-01-26	34.87	35.18	34.40	34.83	523836
2015-01-27	34.31	34.69	34.01	34.09	593891
2015-01-28	34.16	34.62	33.19	33.23	841156
2015-01-29	33.39	33.96	33.16	33.36	677474
2015-01-30	33.02	33.34	32.42	32.43	921827
2015-02-02	32.58	33.21	32.51	33.05	853741
2015-02-03	33.19	33.97	32.97	33.72	807479
2015-02-04	33.56	34.06	33.56	33.78	582343
2015-02-05	34.00	34.62	33.84	34.52	546293
2015-02-06	34.70	35.30	34.63	35.23	646082
2015-02-09	35.11	35.70	35.00	35.25	1024680
2015-02-10	35.50	35.99	34.93	35.93	1265445
2015-02-11	35.88	35.92	34.65	35.29	1102954
2015-02-12	35.47	36.11	35.12	36.07	608647
2015-02-13	36.04	36.19	35.82	35.94	451224
2015-02-17	35.92	36.12	35.60	36.09	396541
2015-02-18	36.53	36.00	35.14	35.32	478646
2015-02-19	35.12	35.51	34.80	35.29	419029
2015-02-20	35.27	35.52	34.77	35.50	345676
2015-02-23	35.29	35.72	34.99	35.72	353280
2015-02-24	35.85	36.35	35.67	36.33	592840
2015-02-25	36.21	36.40	35.99	36.32	471825
2015-02-26	36.36	36.69	36.31	36.58	404352
2015-02-27	36.55	36.76	36.20	36.60	594902
2015-03-02	36.51	36.91	36.30	36.90	509081
2015-03-03	36.80	36.96	36.54	36.55	495506
2015-03-04	36.41	36.73	36.15	36.41	462787
2015-03-05	36.37	36.73	36.15	36.50	240046
2015-03-06	36.39	37.26	36.23	36.70	522854
2015-03-09	36.84	37.28	36.57	37.14	557635
2015-03-10	37.00	37.00	36.21	36.25	384523
2015-03-11	36.36	36.57	36.15	36.53	387374
2015-03-12	36.90	37.25	36.53	37.20	568600
2015-03-13	37.25	37.35	36.50	37.15	302842
2015-03-16	37.24	37.38	36.93	37.33	341884
2015-03-17	37.13	37.69	36.87	37.63	418728
2015-03-18	37.50	37.96	36.93	37.31	471342
2015-03-19	37.07	37.45	36.73	37.41	245850
2015-03-20	37.54	37.90	37.48	37.82	759829
2015-03-23	37.72	37.90	37.25	37.42	365126
2015-03-24	37.40	37.72	37.17	37.26	325847
2015-03-25	37.43	37.68	36.20	36.30	356802
2015-03-26	36.28	36.57	35.83	36.55	229057
2015-03-27	36.56	36.66	36.16	36.61	227483
2015-03-30	36.83	37.80	36.83	37.48	368827
2015-03-31	37.45	37.67	36.76	36.93	354838
2015-04-01	36.71	36.97	36.35	36.83	260452
2015-04-02	36.74	37.40	36.56	37.28	321396
2015-04-06	36.84	37.35	36.31	37.06	266698
2015-04-07	37.08	37.43	36.97	37.01	216130
2015-04-08	36.98	37.25	36.90	36.99	262513
2015-04-09	36.99	37.12	36.44	37.10	345290
2015-04-10	37.30	37.69	36.91	37.66	305143
2015-04-13	37.88	37.99	37.29	37.63	678587
2015-04-14	38.00	38.98	37.83	38.96	1260353
2015-04-15	39.24	41.09	39.03	40.88	1244817
2015-04-16	40.80	40.80	39.96	40.40	658507
2015-04-17	40.05	40.39	39.65	39.70	614607
2015-04-20	40.04	40.36	39.75	39.85	348921
2015-04-21	39.92	40.24	39.59	39.92	289114
2015-04-22	39.94	40.15	39.59	39.97	275143
2015-04-23	39.75	40.01	39.59	39.85	226383
2015-04-24	39.84	40.13	39.33	39.42	251498
2015-04-27	39.51	39.72	38.68	39.08	378700
2015-04-28	39.14	39.92	38.95	39.81	281780
2015-04-29	39.56	40.30	39.41	39.82	307616
2015-04-30	39.60	39.84	38.68	38.76	583386
2015-05-01	38.84	39.25	38.66	38.68	460248
2015-05-04	38.88	39.49	38.80	39.33	360843
2015-05-05	39.12	39.61	38.72	39.04	310754
2015-05-06	39.19	39.69	38.76	39.66	343051
2015-05-07	39.78	40.91	39.36	40.21	690783
2015-05-08	40.59	40.80	40.25	40.42	419210
2015-05-11	40.50	40.83	40.32	40.54	397862
2015-05-12	40.35	41.41	40.23	41.39	451137
2015-05-13	41.42	42.17	41.12	41.94	882983
2015-05-14	42.06	42.79	42.00	42.56	814505
2015-05-15	42.63	42.84	41.67	42.03	452366
2015-05-18	42.01	43.11	41.88	43.05	444418
2015-05-19	43.03	43.94	42.83	43.75	692776
2015-05-20	43.76	43.83	43.24	43.74	435466
2015-05-21	43.75	43.95	43.32	43.72	373616
2015-05-22	43.76	43.94	43.32	43.52	392652
2015-05-26	43.43	43.95	42.95	43.78	417855
2015-05-27	44.30	45.40	44.04	45.23	1363972
2015-05-28	45.23	45.63	44.24	45.24	11186910
2015-05-29	45.15	45.15	43.76	43.97	1538681
2015-06-01	44.35	44.52	43.01	43.75	907271
2015-06-02	43.76	44.65	43.65	44.16	717410
2015-06-03	44.28	45.46	44.16	45.45	714342
2015-06-04	45.21	45.36	44.51	44.82	426517
2015-06-05	45.13	45.82	44.92	45.71	768009
2015-06-08	45.77	46.23	45.61	45.85	533720
2015-06-09	45.91	46.43	45.53	46.34	390901
2015-06-10	46.77	47.38	46.48	46.75	806694
2015-06-11	46.92	47.00	46.10	46.85	703664
2015-06-12	46.74	47.01	46.42	46.94	395422
2015-06-15	46.66	47.05	46.01	46.75	1025342
2015-06-16	46.48	47.23	46.48	47.18	674790
2015-06-17	47.25	47.62	46.50	46.64	539050
2015-06-18	46.93	47.48	46.51	47.17	827473
2015-06-19	47.24	47.62	46.78	47.43	1125278
2015-06-22	47.90	48.39	47.67	48.27	608560
2015-06-23	48.20	48.68	47.72	48.26	1118141
2015-06-24	48.07	48.32	47.60	47.69	1103649
2015-06-25	47.00	48.10	47.00	47.89	825313
2015-06-26	47.49	47.99	47.33	47.75	2621178
2015-06-29	47.06	47.48	45.53	45.64	1332749
2015-06-30	45.36	46.27	45.36	45.75	1003294
2015-07-01	46.63	46.85	45.90	46.05	1086362
2015-07-02	45.83	46.14	44.85	45.25	1192690
2015-07-06	44.42	45.39	44.13	45.20	782955
2015-07-07	45.23	45.61	43.40	44.31	944177
2015-07-08	44.12	44.41	43.79	44.35	1035744
2015-07-09	44.99	45.22	44.50	44.83	731144
2015-07-10	45.54	45.82	45.22	45.72	578109
2015-07-13	46.07	46.41	45.98	46.29	817191
2015-07-14	46.85	46.90	44.69	45.30	1455041
2015-07-15	45.22	45.91	45.01	45.54	924430
2015-07-16	45.99	46.27	45.33	45.44	533879
2015-07-17	45.55	45.55	44.45	45.04	556620
2015-07-20	45.27	45.67	45.00	45.48	407367
2015-07-21	45.48	46.04	45.08	45.22	410167
2015-07-22	45.11	46.63	45.11	46.40	555093
2015-07-23	46.49	46.82	45.15	45.24	373844
2015-07-24	45.41	45.63	44.52	44.55	411172
2015-07-27	44.29	44.31	43.50	44.26	368737
2015-07-28	44.50	44.50	43.66	44.24	390322
2015-07-29	44.37	44.37	43.72	44.14	383813
2015-07-30	44.08	44.20	43.56	44.19	351668
2015-07-31	44.20	44.38	43.92	44.12	400066
2015-08-03	44.22	44.37	43.57	44.19	352225
2015-08-04	44.10	44.90	44.10	44.51	299126
2015-08-05	44.68	45.51	44.68	45.17	371403
2015-08-06	45.14	45.65	44.21	44.32	449052
2015-08-07	44.44	44.58	43.85	44.43	479660
2015-08-10	44.76	45.15	44.33	45.08	349328
2015-08-11	44.69	45.10	43.68	44.16	326750
2015-08-12	43.53	43.78	42.15	43.18	534095
2015-08-13	43.23	43.73	42.93	43.26	383343
2015-08-14	43.21	43.90	42.90	43.87	323127
2015-08-17	43.74	44.04	43.02	43.77	384896
2015-08-18	43.61	44.00	43.04	43.41	358487
2015-08-19	43.21	43.52	42.56	42.58	353119
2015-08-20	42.19	42.70	41.22	41.23	490475
2015-08-21	40.53	41.40	40.15	40.71	801186
2015-08-24	38.80	40.13	37.96	39.25	1123335
2015-08-25	40.96	41.39	39.55	39.56	965271
2015-08-26	40.61	41.48	39.74	41.35	793419
2015-08-27	41.53	42.13	41.16	41.60	846515
2015-08-28	41.33	41.84	41.29	41.65	534511
2015-08-31	41.48	41.93	41.37	41.80	408757
2015-09-01	41.00	41.28	39.10	39.48	993977
2015-09-02	40.21	40.57	39.44	40.56	740114
2015-09-03	40.72	41.13	40.34	40.81	414077
2015-09-04	40.36	40.85	40.19	40.63	324389
2015-09-08	41.17	42.29	41.11	42.13	473523
2015-09-09	42.59	42.83	42.10	42.19	584455
2015-09-10	41.94	43.06	41.94	42.80	518683
2015-09-11	42.56	43.23	42.21	43.21	408718
2015-09-14	43.26	43.69	42.95	43.17	712006
2015-09-15	43.40	44.34	43.38	44.21	864893
2015-09-16	44.33	44.59	43.87	44.53	406321
2015-09-17	44.43	45.15	43.45	43.70	606493
2015-09-18	43.02	43.71	42.55	42.85	2039089
2015-09-21	43.28	43.88	43.17	43.58	430606
2015-09-22	43.00	43.73	42.94	43.18	506477
2015-09-23	43.35	43.91	43.09	43.44	403132
2015-09-24	42.98	43.75	42.83	43.67	361307
2015-09-25	44.16	44.56	43.73	43.80	420211
2015-09-28	43.75	44.05	43.25	43.47	460976
2015-09-29	43.43	43.79	42.72	43.00	497583
2015-09-30	43.44	44.46	43.13	43.76	952179
2015-10-01	43.96	44.42	42.65	43.52	1069706
2015-10-02	42.90	43.67	41.71	43.65	721687
2015-10-05	44.08	44.75	43.81	44.59	410002
2015-10-06	44.56	45.04	44.21	44.95	537552
2015-10-07	45.36	46.25	45.25	46.23	656030
2015-10-08	46.20	46.62	45.71	46.50	655152
2015-10-09	46.39	46.78	45.77	46.02	380885
2015-10-12	46.16	46.65	45.76	46.59	494397
2015-10-13	46.44	47.21	46.16	46.24	542993
2015-10-14	46.30	46.30	43.36	43.67	1242533
2015-10-15	43.75	45.27	43.59	45.25	692035
2015-10-16	45.35	46.05	45.07	45.87	519516
2015-10-19	45.81	46.45	45.37	46.12	397327
2015-10-20	46.50	48.89	46.45	48.54	1496708
2015-10-21	48.89	49.60	47.81	47.87	837851
2015-10-22	48.33	49.12	48.33	48.69	777484
2015-10-23	49.27	49.92	48.74	49.86	761152
2015-10-26	49.91	50.47	49.34	50.13	597836
2015-10-27	49.66	50.56	49.19	49.63	544194
2015-10-28	49.65	51.16	49.65	51.16	868773
2015-10-29	50.96	52.04	50.78	51.10	626968
2015-10-30	51.27	51.27	49.45	50.02	736541
2015-11-02	50.35	50.92	49.73	50.72	708971
2015-11-03	50.53	51.01	50.32	50.67	897933
2015-11-04	50.78	51.21	50.57	50.83	725670
2015-11-05	51.06	51.99	50.74	51.73	527032
2015-11-06	52.84	53.71	52.75	53.05	840014
2015-11-09	53.54	53.84	52.32	52.77	656878
2015-11-10	52.97	54.00	51.52	53.97	1348291
2015-11-11	54.50	54.96	54.00	54.53	1116291
2015-11-12	54.13	54.23	52.69	52.86	1387997
2015-11-13	54.17	54.17	52.02	52.32	816269
2015-11-16	52.01	53.00	51.55	52.98	869010
2015-11-17	53.16	53.65	52.98	53.17	721817
2015-11-18	53.31	53.50	52.52	53.46	725279
2015-11-19	53.59	53.62	52.66	53.53	535110
2015-11-20	53.55	54.15	53.27	53.59	837863
2015-11-23	53.75	53.90	53.50	53.59	790003
2015-11-24	53.60	53.87	53.19	53.79	548804
2015-11-25	53.95	54.37	53.57	53.93	379473
2015-11-27	53.85	54.47	53.22	53.85	210766
2015-11-30	54.07	54.58	53.58	54.28	623477
2015-12-01	54.55	54.88	54.17	54.69	510866
2015-12-02	54.66	54.90	53.65	53.75	459100
2015-12-03	53.98	54.44	52.53	52.69	502568
2015-12-04	52.71	54.47	52.63	54.23	439537
2015-12-07	53.95	54.49	52.60	52.80	587659
2015-12-08	52.10	52.25	51.11	51.97	753123
2015-12-09	51.81	51.92	49.59	50.59	1925148
2015-12-10	50.53	51.29	50.01	50.65	665469
2015-12-11	49.79	50.25	49.15	49.58	794070
2015-12-14	49.46	50.06	48.82	49.46	916932
2015-12-15	49.91	50.94	49.91	50.45	847432
2015-12-16	50.95	51.77	50.12	51.24	711918
2015-12-17	52.00	52.52	51.07	51.17	834379
2015-12-18	50.87	51.13	49.16	49.30	2493947
2015-12-21	49.53	50.19	48.37	48.78	1060161
2015-12-22	49.10	49.10	47.35	48.06	1715207
2015-12-23	48.50	49.04	47.86	48.98	785880
2015-12-24	49.10	50.91	49.07	50.44	808560
2015-12-28	49.96	50.29	49.32	50.19	717787
2015-12-29	50.53	51.14	50.37	50.93	370863
2015-12-30	50.83	51.46	50.14	50.17	479508
2015-12-31	49.84	50.29	49.40	49.46	1054899
2016-01-04	48.67	48.73	47.52	48.23	1245339
2016-01-05	48.01	49.23	47.32	48.77	713871
2016-01-06	47.96	48.60	47.78	48.05	503719
2016-01-07	47.05	47.49	45.96	46.07	935035
2016-01-08	46.70	46.91	45.69	45.81	998417
2016-01-11	46.07	46.54	45.64	46.16	829229
2016-01-12	46.70	46.98	45.82	46.92	777772
2016-01-13	46.50	46.82	44.95	45.31	2041835
2016-01-14	45.46	46.31	44.40	46.06	865181
2016-01-15	46.10	46.48	43.85	45.41	1951391
2016-01-19	45.85	47.00	44.86	45.47	1774408
2016-01-20	44.72	45.75	43.61	45.06	1752821
2016-01-21	44.98	45.37	42.89	42.91	1536797
2016-01-22	43.69	44.00	43.14	43.71	1122949
2016-01-25	43.61	43.83	40.62	40.84	1610019
2016-01-26	40.97	42.09	40.81	42.04	1466480
2016-01-27	42.07	44.62	41.95	42.78	1422925
2016-01-28	43.33	44.86	43.30	43.61	1511268
2016-01-29	43.65	44.39	43.48	44.34	1478934
2016-02-01	44.09	45.04	43.70	44.86	1072293
2016-02-02	44.15	44.45	42.62	42.85	1002165
2016-02-03	43.28	43.50	40.72	42.82	1508180
2016-02-04	42.86	43.99	42.43	43.10	1008169
2016-02-05	43.05	44.30	41.76	42.18	1297223
2016-02-08	41.81	42.08	39.62	40.19	1807739
2016-02-09	39.52	40.27	38.89	39.65	1754494
2016-02-10	40.31	40.67	38.49	38.50	1560468
2016-02-11	37.64	37.87	35.87	36.73	2324154
2016-02-12	37.55	38.52	36.83	38.21	1072095
2016-02-16	38.85	39.39	38.15	38.91	888772
2016-02-17	39.20	39.71	38.36	38.65	1067830
2016-02-18	38.71	38.89	36.36	37.41	1790742
2016-02-19	38.51	38.51	37.32	37.93	1028731
2016-02-22	38.96	39.72	38.28	39.04	1283956
2016-02-23	38.62	39.04	37.17	37.49	1071599
2016-02-24	37.10	37.95	36.36	37.85	841693
2016-02-25	37.77	38.24	37.12	37.78	977533
2016-02-26	38.03	39.55	37.95	38.71	1626060
2016-02-29	38.66	38.97	37.84	37.84	1538394
2016-03-01	37.84	37.84	37.84	39.77	1182868
2016-03-02	39.21	40.03	39.08	39.77	1352103
2016-03-03	40.03	40.03	40.03	40.45	1126612
2016-03-04	40.45	40.45	40.45	42.22	1680320
2016-03-07	41.93	42.80	41.56	42.76	1155310
2016-03-08	42.18	42.87	41.86	42.76	1176449
2016-03-09	41.98	41.98	41.98	41.50	853210
2016-03-10	41.92	42.06	40.90	41.56	790617
2016-03-11	41.56	41.56	41.56	42.56	760755
2016-03-14	42.47	42.64	41.57	42.09	700449
2016-03-15	42.09	42.09	42.09	41.48	613303
2016-03-16	41.15	42.36	40.46	41.22	1292433
2016-03-17	41.14	42.67	40.78	42.43	979699
2016-03-18	42.61	43.02	42.09	42.76	3360494
2016-03-21	42.60	43.06	42.01	42.41	758894
2016-03-22	42.09	42.89	41.87	42.80	754523
2016-03-23	42.57	42.99	42.32	42.52	656703
2016-03-24	42.52	42.52	42.52	42.00	609500
2016-03-28	41.88	42.04	40.90	41.75	595364
2016-03-29	41.56	41.95	40.31	41.79	1677691
2016-03-30	42.03	42.44	41.57	42.16	1092968
2016-03-31	42.14	42.51	41.30	42.16	1272954
2016-04-01	41.91	42.44	41.52	42.25	1128983
2016-04-04	42.38	43.26	42.01	42.80	980373
2016-04-05	42.80	42.80	42.80	41.99	1137168
2016-04-06	42.00	42.27	41.55	42.21	626351
2016-04-07	41.68	41.90	40.48	40.57	1295628
2016-04-08	41.03	41.40	40.43	40.74	1685481
2016-04-11	41.12	42.52	41.04	41.91	3025314
2016-04-12	42.90	42.90	39.81	41.26	2840714
2016-04-13	41.67	43.66	41.59	43.20	1813339
2016-04-14	43.01	44.48	42.99	43.48	1373838
2016-04-15	43.43	43.84	43.22	43.74	962997
2016-04-18	43.81	44.48	43.66	44.27	725183
2016-04-19	44.46	44.95	44.14	44.51	852963
2016-04-20	44.51	45.34	44.33	44.74	1584134
2016-04-21	44.74	45.14	43.71	43.78	1844225
2016-04-22	43.71	44.02	43.48	43.78	1642030
2016-04-25	43.74	43.74	42.86	43.25	915769
2016-04-26	43.30	44.14	43.01	43.84	877351
2016-04-27	43.69	43.96	42.98	43.35	757916
2016-04-28	43.13	43.32	41.66	41.79	1491093
2016-04-29	41.60	41.76	40.59	41.30	1930437
2016-05-02	41.26	41.53	40.81	40.88	1852638
2016-05-03	40.42	40.42	39.07	39.43	1964446
2016-05-04	39.04	39.49	33.66	37.69	10371300
2016-05-05	37.74	38.08	36.50	37.01	4458362
2016-05-06	37.56	37.56	36.40	37.23	2914724
2016-05-09	37.52	38.16	36.78	36.83	1875314
2016-05-10	37.08	37.74	36.79	37.12	1257994
2016-05-11	37.10	37.49	36.67	36.73	1237390
2016-05-12	36.81	37.39	36.14	36.49	1039583
2016-05-13	36.69	37.42	35.90	36.36	1794380
2016-05-16	36.66	36.95	36.34	36.76	1358629
2016-05-17	36.71	36.82	35.93	36.03	1150182
2016-05-18	36.06	38.04	36.06	37.80	2619896
2016-05-19	37.47	37.98	36.52	37.10	1754710
2016-05-20	37.34	37.81	37.13	37.65	921212
2016-05-23	37.68	37.83	37.18	37.65	1010250
2016-05-24	37.80	38.63	37.74	38.46	1294389
2016-05-25	38.57	39.69	38.54	39.60	1737860
2016-05-26	39.56	39.71	38.88	39.22	1068352
2016-05-27	39.16	39.38	38.75	39.10	1188529
2016-05-31	39.16	39.48	38.64	38.91	1035864
2016-06-01	38.52	39.26	38.03	39.19	1275571
2016-06-02	39.11	39.48	38.75	39.41	1083746
2016-06-03	38.73	39.13	37.51	38.66	1349731
2016-06-06	38.76	39.64	38.70	39.31	697940
2016-06-07	39.24	39.69	39.12	39.41	707247
2016-06-08	39.32	39.87	39.18	39.74	641205
2016-06-09	39.36	39.49	38.39	38.41	1181296
2016-06-10	37.75	38.08	37.28	37.99	975785
2016-06-13	37.74	38.16	37.42	37.49	1110188
2016-06-14	37.40	37.80	36.55	36.60	1392628
2016-06-15	36.67	37.98	36.65	37.53	1447660
2016-06-16	37.35	37.53	36.62	37.07	1144333
2016-06-17	37.15	37.52	36.44	36.72	2838332
2016-06-20	37.35	37.96	37.07	37.11	1013821
2016-06-21	37.17	37.54	36.54	37.50	1052414
2016-06-22	37.45	38.20	37.37	37.62	1135515
2016-06-23	38.26	39.93	38.19	39.18	2246654
2016-06-24	36.35	37.17	35.91	35.93	2857030
2016-06-27	35.44	35.44	34.28	34.82	2430360
2016-06-28	35.31	36.24	35.20	35.95	1370893
2016-06-29	36.55	36.91	36.25	36.62	1821228
2016-06-30	36.69	37.52	36.27	37.52	1556806
2016-07-01	37.20	37.49	36.28	36.68	1040308
2016-07-05	36.28	36.58	35.00	35.14	1215738
2016-07-06	34.75	35.07	33.51	34.98	2837043
2016-07-07	34.94	36.05	34.73	35.47	1399268
2016-07-08	36.13	37.05	36.09	36.78	2130204
2016-07-11	38.41	39.59	37.85	39.21	4522979
2016-07-12	40.00	40.60	39.72	40.22	3162356
2016-07-13	40.40	40.57	39.99	40.03	1950075
2016-07-14	40.94	40.99	40.00	40.37	1730924
2016-07-15	40.71	40.74	40.01	40.15	1353220
2016-07-18	39.97	40.04	39.40	39.45	1717854
2016-07-19	39.29	39.96	39.17	39.36	2083854
2016-07-20	39.76	39.85	37.24	37.55	4766180
2016-07-21	37.44	37.61	36.53	37.18	6640590
2016-07-22	36.90	37.54	36.80	37.30	1767254
2016-07-25	37.15	37.32	36.42	36.71	2419323
2016-07-26	36.62	37.27	36.62	37.22	1346150
2016-07-27	37.17	37.42	36.51	36.81	1442431
2016-07-28	36.67	36.79	36.20	36.22	1344479
2016-07-29	36.13	36.45	35.90	35.99	2142690
2016-08-01	35.95	36.35	35.55	35.77	1562208
2016-08-02	35.78	35.99	35.11	35.49	1718720
2016-08-03	35.50	35.82	35.30	35.52	1552388
2016-08-04	35.53	35.69	35.32	35.42	1006455
2016-08-05	35.90	36.71	35.90	36.68	2934868
2016-08-08	36.84	37.17	36.74	36.82	1319820
2016-08-09	36.95	37.50	36.91	37.38	1238622
2016-08-10	37.26	37.29	36.78	36.93	891277
2016-08-11	37.15	37.53	36.98	37.37	911064
2016-08-12	37.09	37.30	36.77	37.28	607525
2016-08-15	37.46	38.06	37.46	37.93	958026
2016-08-16	37.83	38.00	37.37	37.79	1326815
2016-08-17	37.68	38.08	37.66	38.00	967904
2016-08-18	38.00	38.29	37.83	38.29	761975
2016-08-19	38.11	38.29	37.97	38.27	627418
2016-08-22	38.10	38.58	37.99	38.40	625699
2016-08-23	38.66	38.68	38.31	38.33	643586
2016-08-24	38.36	38.55	38.10	38.15	618811
2016-08-25	38.01	38.21	37.89	38.11	594664
2016-08-26	38.12	38.38	38.10	38.22	1405489
2016-08-29	38.22	38.87	38.20	38.81	1007911
2016-08-30	38.84	39.22	38.83	39.19	965377
2016-08-31	39.29	39.29	38.75	39.18	987240
2016-09-01	39.36	39.60	38.73	39.30	808996
2016-09-02	39.23	39.67	38.83	39.66	950018
2016-09-06	39.62	39.74	38.46	38.64	1285744
2016-09-07	38.55	39.01	38.31	38.98	989524
2016-09-08	38.90	39.22	38.61	39.09	983695
2016-09-09	38.94	39.67	38.81	38.92	933144
2016-09-12	38.63	39.61	38.44	39.56	1161566
2016-09-13	39.10	39.10	38.12	38.74	808078
2016-09-14	38.78	39.74	38.59	38.68	954000
2016-09-15	38.73	39.12	38.65	38.71	1213279
2016-09-16	38.55	38.73	37.88	38.58	3066602
2016-09-19	38.79	39.16	38.38	38.50	686289
2016-09-20	38.87	38.87	38.34	38.35	807967
2016-09-21	38.49	38.71	37.43	37.57	1423608
2016-09-22	37.61	38.58	37.60	38.47	1262003
2016-09-23	38.21	38.68	38.15	38.55	936781
2016-09-26	38.20	38.40	37.50	37.52	966442
2016-09-27	37.25	37.94	37.19	37.86	689035
2016-09-28	38.04	38.30	37.78	38.27	819275
2016-09-29	38.37	38.43	37.48	37.50	871848
2016-09-30	37.60	38.62	37.48	38.40	1077762
2016-10-03	38.21	38.51	37.80	37.99	847243
2016-10-04	38.20	39.45	38.09	39.17	1421132
2016-10-05	39.46	40.29	39.42	40.04	3105428
2016-10-06	40.00	40.29	39.65	40.13	1473893
2016-10-07	40.03	40.70	39.95	40.59	1789826
2016-10-10	40.86	41.42	40.67	41.36	2910682
2016-10-11	42.70	43.30	39.55	39.92	6437529
2016-10-12	40.05	40.18	38.54	38.62	1912472
2016-10-13	38.20	38.26	37.01	37.57	1825501
2016-10-14	38.01	38.38	37.23	37.28	1261780
2016-10-17	37.21	37.54	36.92	37.10	1794006
2016-10-18	37.55	37.76	37.39	37.56	1198259
2016-10-19	37.74	37.99	37.48	37.95	1078967
2016-10-20	37.75	38.08	37.18	37.54	1387916
2016-10-21	37.24	37.83	37.23	37.64	1057175
2016-10-24	37.81	38.41	37.81	38.15	1526530
2016-10-25	38.01	38.14	37.60	37.74	1186244
2016-10-26	37.60	38.14	37.51	37.72	876319
2016-10-27	37.88	37.92	37.38	37.43	935340
2016-10-28	37.39	37.47	36.79	36.99	659531
2016-10-31	37.08	37.19	36.68	36.96	1062967
2016-11-01	37.06	37.17	36.20	36.49	999779
2016-11-02	36.24	36.39	35.53	35.72	1719056
2016-11-03	36.08	36.43	35.73	35.90	919648
2016-11-04	35.73	36.74	35.64	35.90	1024710
2016-11-07	36.81	37.32	36.58	37.21	1522436
2016-11-08	36.81	37.45	36.49	37.09	657443
2016-11-09	37.25	40.06	37.03	39.57	2147930
2016-11-10	40.00	43.26	40.00	43.10	4054575
2016-11-11	42.70	44.45	42.18	44.32	2687424
2016-11-14	44.92	47.88	44.59	45.34	3354117
2016-11-15	44.93	46.00	44.00	45.82	1748590
2016-11-16	45.30	45.55	44.72	45.33	1064390
2016-11-17	45.05	46.19	45.05	45.83	1209892
2016-11-18	45.80	46.49	45.56	46.28	1308489
2016-11-21	46.62	47.45	46.28	47.31	1632944
2016-11-22	47.50	48.38	47.44	48.22	1773906
2016-11-23	48.40	48.97	47.36	47.45	1342550
2016-11-25	47.21	47.93	47.01	47.41	401827
2016-11-28	47.17	47.41	45.78	45.95	1071071
2016-11-29	46.23	47.34	46.07	46.98	1414347
2016-11-30	47.52	48.73	47.52	48.52	1467278
2016-12-01	48.97	50.25	48.79	49.85	1967031
2016-12-02	49.80	49.85	48.35	48.48	877412
2016-12-05	49.23	50.08	49.13	49.58	1088879
2016-12-06	49.97	50.17	49.31	50.09	974550
2016-12-07	50.24	50.77	49.70	50.49	1144915
2016-12-08	51.09	52.69	50.69	52.63	2207706
2016-12-09	52.83	53.30	51.99	52.11	1918680
2016-12-12	52.11	52.72	51.29	51.72	1235792
2016-12-13	52.85	53.70	51.94	52.73	2227191
2016-12-14	52.25	53.00	51.54	51.88	1568942
2016-12-15	52.34	53.58	51.84	53.14	1269770
2016-12-16	53.24	53.48	51.79	53.24	2668501
2016-12-19	51.87	52.61	51.54	52.56	993481
2016-12-20	53.00	53.99	52.56	53.62	1415244
2016-12-21	53.78	53.89	53.08	53.40	1700177
2016-12-22	53.40	54.16	53.10	53.85	1089024
2016-12-23	53.68	53.99	53.22	53.43	451001
2016-12-27	53.69	54.89	53.67	54.42	1038270
2016-12-28	54.73	54.92	53.00	53.07	905944
2016-12-29	53.20	54.00	52.14	52.50	1102182
2016-12-30	52.76	52.97	52.32	52.59	1655080
2017-01-03	53.59	53.95	52.41	52.91	988111
2017-01-04	53.38	54.09	53.11	53.70	1231504
2017-01-05	53.51	53.70	51.52	52.38	906361
2017-01-06	52.60	52.84	52.15	52.36	1074177
2017-01-09	52.13	52.96	51.29	52.88	1514338
2017-01-10	52.71	53.40	52.63	53.05	1178051
2017-01-11	53.17	53.52	52.53	53.51	1531005
2017-01-12	52.99	53.23	51.50	52.04	1637334
2017-01-13	52.44	53.93	52.29	53.46	1728519
2017-01-17	52.98	53.22	50.60	52.12	2178661
2017-01-18	52.74	52.99	51.17	52.13	1301678
2017-01-19	52.06	52.30	50.84	50.92	1722481
2017-01-20	50.90	52.82	50.90	52.63	1525772
2017-01-23	52.39	52.77	51.70	52.54	858956
2017-01-24	52.74	54.70	52.74	54.61	1881508
2017-01-25	55.47	55.99	54.82	55.75	2165425
2017-01-26	56.00	56.14	55.58	56.00	1615991
2017-01-27	56.00	56.26	55.50	56.25	1117051
2017-01-30	55.69	55.76	54.48	55.14	1326693
2017-01-31	54.89	55.72	54.61	54.87	1123404
2017-02-01	55.50	56.49	54.37	54.81	940027
2017-02-02	54.33	54.40	53.45	53.95	1106677
2017-02-03	54.81	55.45	54.67	55.28	1415018
2017-02-06	54.99	55.40	54.33	54.42	685637
2017-02-07	54.72	54.91	54.16	54.51	540974
2017-02-08	54.21	54.21	52.85	53.52	961695
2017-02-09	53.77	55.21	53.76	54.96	766493
2017-02-10	55.39	55.74	54.93	55.56	818871
2017-02-13	55.84	56.28	55.41	55.53	852294
2017-02-14	55.40	56.27	55.36	55.89	1142897
2017-02-15	55.83	56.34	55.58	56.04	947895
2017-02-16	55.83	55.96	55.11	55.54	1079374
2017-02-17	55.13	55.29	54.69	55.11	1008953
2017-02-21	55.34	55.65	54.83	55.43	1248543
2017-02-22	55.07	55.28	54.75	54.98	885881
2017-02-23	55.00	55.71	54.03	55.54	1548006
2017-02-24	54.78	55.35	54.59	55.27	943074
2017-02-27	55.27	55.76	55.16	55.42	1038943
2017-02-28	55.14	55.41	54.71	54.73	994328
2017-03-01	56.25	56.86	54.96	56.45	1269295
2017-03-02	56.47	56.50	55.09	55.15	703331
2017-03-03	55.43	56.31	55.28	56.24	1035402
2017-03-06	55.57	55.82	55.03	55.40	927499
2017-03-07	55.47	55.97	54.99	55.05	930244
2017-03-08	55.65	55.85	54.42	54.44	957193
2017-03-09	54.50	55.23	54.50	54.79	724522
2017-03-10	55.16	55.58	53.78	54.45	961739
2017-03-13	54.35	55.05	54.22	54.72	611471
2017-03-14	54.06	54.67	53.65	54.56	573096
2017-03-15	54.91	55.49	53.94	54.27	1106344
2017-03-16	54.53	54.95	54.06	54.42	1011377
2017-03-17	54.34	54.79	53.67	53.96	2282297
2017-03-20	53.80	53.80	53.01	53.03	768682
2017-03-21	53.42	53.42	48.82	49.28	2975591
2017-03-22	48.85	49.85	47.93	49.25	1319228
2017-03-23	49.30	50.53	49.05	49.76	1248774
2017-03-24	50.01	50.28	49.22	49.65	1036738
2017-03-27	48.36	49.98	47.56	49.83	983939
2017-03-28	49.53	50.86	48.78	50.52	821433
2017-03-29	50.53	50.95	49.99	50.44	755081
2017-03-30	50.51	52.31	50.51	52.11	1115397
2017-03-31	52.09	52.42	51.63	52.01	855332
2017-04-03	52.42	52.49	50.25	50.92	1049490
2017-04-04	50.86	51.52	50.46	50.94	1143757
2017-04-05	51.55	51.87	49.87	49.90	1477170
2017-04-06	49.84	50.61	49.17	50.31	984021
2017-04-07	49.86	50.28	49.23	49.79	1221068
2017-04-10	49.89	50.35	49.04	49.82	1299858
2017-04-11	50.00	50.30	47.75	49.42	2803316
2017-04-12	48.87	49.99	48.28	48.32	2341846
2017-04-13	48.22	48.51	46.81	46.81	1923991
2017-04-17	47.04	47.65	46.55	47.58	1290990
2017-04-18	47.17	48.49	46.66	47.48	1235765
2017-04-19	47.85	48.75	47.85	48.42	1870642
2017-04-20	48.88	49.45	48.63	49.20	1154364
2017-04-21	49.17	49.32	48.14	48.34	818725
2017-04-24	49.72	50.55	49.66	49.75	938829
2017-04-25	50.23	50.59	49.30	49.31	947034
2017-04-26	49.22	50.51	49.05	49.84	744459
2017-04-27	50.02	50.02	48.50	48.83	626869
2017-04-28	48.90	49.19	47.43	47.47	939087
2017-05-01	47.71	48.29	47.14	48.15	1100136
2017-05-02	48.19	48.27	47.16	47.38	1215261
2017-05-03	47.10	47.94	46.50	47.85	736844
2017-05-04	48.39	49.01	47.97	48.27	565395
2017-05-05	48.53	48.56	47.70	48.29	434422
2017-05-08	48.42	48.62	48.04	48.59	739577
2017-05-09	48.67	49.00	47.73	48.01	789831
2017-05-10	47.88	48.69	47.60	48.48	838829
2017-05-11	48.23	48.23	47.05	47.26	1044574
2017-05-12	46.96	47.23	46.33	47.14	654437
2017-05-15	47.56	48.04	47.33	47.58	522670
2017-05-16	47.59	47.89	46.98	47.39	1302784
2017-05-17	46.30	46.50	44.54	45.24	1416750
2017-05-18	45.18	46.75	45.04	46.42	928909
2017-05-19	46.45	47.40	46.30	47.03	1436304
2017-05-22	47.19	47.51	46.74	47.39	797758
2017-05-23	47.55	48.37	46.83	47.94	994010
2017-05-24	48.00	48.20	46.41	47.03	835319
2017-05-25	45.38	48.06	45.26	46.19	13752369
2017-05-26	46.10	46.26	45.43	45.61	2210501
2017-05-30	45.21	45.45	44.15	44.45	1940058
2017-05-31	44.47	44.47	43.01	44.20	1677809
2017-06-01	44.57	45.00	44.04	44.86	1531699
2017-06-02	44.33	45.26	44.28	45.23	2770884
2017-06-05	45.11	45.66	44.92	45.17	1089036
2017-06-06	44.72	45.19	44.45	44.82	797759
2017-06-07	44.90	45.34	44.81	44.93	756946
2017-06-08	45.10	47.08	44.68	46.50	1719124
2017-06-09	46.92	48.31	46.80	47.96	1156498
2017-06-12	48.07	49.42	47.96	48.06	1796466
2017-06-13	48.37	48.94	48.03	48.34	951968
2017-06-14	47.72	48.53	47.43	48.50	1071739
2017-06-15	48.15	49.19	48.00	48.55	1030311
2017-06-16	48.29	48.50	47.86	48.37	1882581
2017-06-19	48.57	49.22	48.45	48.51	997157
2017-06-20	48.38	48.40	47.47	47.69	939536
2017-06-21	47.80	47.80	46.55	46.64	745179
2017-06-22	46.51	47.05	45.70	46.24	719026
2017-06-23	46.42	46.60	45.38	45.44	10134092
2017-06-26	45.79	46.50	45.59	46.08	1352557
2017-06-27	46.26	46.70	45.53	45.57	1456877
2017-06-28	45.95	46.71	45.64	45.86	1626911
2017-06-29	46.84	47.65	46.42	47.11	2105455
2017-06-30	47.36	47.57	46.63	46.87	1569487
2017-07-03	47.29	48.79	47.29	48.23	734561
2017-07-05	48.22	48.67	47.36	48.10	1390118
2017-07-06	48.07	48.34	47.13	47.29	983496
2017-07-07	47.61	47.96	47.19	47.58	731395
2017-07-10	47.50	47.74	46.95	47.08	1052509
2017-07-11	47.30	47.40	46.31	46.73	1246307
2017-07-12	47.20	47.20	45.50	46.40	1853776
2017-07-13	46.21	46.98	46.21	46.65	1435371
2017-07-14	46.07	48.26	46.06	48.05	2272406
2017-07-17	48.04	48.39	47.57	48.35	1982517
2017-07-18	48.25	48.49	47.93	48.33	1490995
2017-07-19	48.40	48.67	47.62	47.78	895752
2017-07-20	47.85	48.25	47.34	47.67	908377
2017-07-21	47.39	47.66	46.72	46.78	594656
2017-07-24	46.81	47.49	46.80	47.41	624136
2017-07-25	48.31	48.80	48.09	48.37	1081871
2017-07-26	48.38	48.38	46.97	47.29	498171
2017-07-27	47.31	48.00	46.92	47.57	700466
2017-07-28	45.31	45.34	41.66	41.74	9112200
2017-07-31	41.83	43.26	41.83	43.15	2662092
2017-08-01	43.58	44.10	42.94	43.71	1966862
2017-08-02	45.00	45.22	43.66	44.48	2020719
2017-08-03	44.14	44.26	43.40	43.56	884962
2017-08-04	44.00	44.52	43.72	43.76	814389
2017-08-07	43.89	44.14	43.49	43.89	770958
2017-08-08	43.68	44.70	43.55	43.93	645107
2017-08-09	43.55	43.63	43.18	43.47	591169
2017-08-10	43.05	43.26	41.89	41.94	953520
2017-08-11	41.88	42.42	41.45	41.59	895971
2017-08-14	42.01	42.56	42.00	42.31	1070077
2017-08-15	42.59	42.72	42.33	42.46	616479
2017-08-16	42.55	43.09	42.25	42.44	797351
2017-08-17	42.11	42.39	40.74	40.92	680419
2017-08-18	40.72	41.60	40.45	41.33	835434
2017-08-21	41.32	41.39	40.51	41.07	795794
2017-08-22	41.26	41.73	41.12	41.62	926791
2017-08-23	41.19	42.17	40.99	42.00	1096051
2017-08-24	42.19	42.49	41.97	42.43	608145
2017-08-25	42.54	42.83	42.15	42.20	800549
2017-08-28	42.29	42.51	42.03	42.39	741520
2017-08-29	41.83	42.19	41.51	42.10	796620
2017-08-30	42.22	42.63	41.95	42.47	669989
2017-08-31	42.65	42.97	42.48	42.96	742814
2017-09-01	42.99	43.53	42.89	43.05	554680
2017-09-05	42.73	42.82	41.43	41.72	774801
2017-09-06	41.90	42.05	41.39	41.52	603766
2017-09-07	41.57	41.57	40.15	40.35	800034
2017-09-08	40.26	41.21	40.21	40.94	511538
2017-09-11	41.65	42.82	41.59	42.48	864258
2017-09-12	42.81	43.88	42.69	43.64	972345
2017-09-13	43.64	44.31	43.64	44.18	1631500
2017-09-14	44.32	44.32	42.94	43.37	1154827
2017-09-15	43.22	43.72	43.20	43.44	1959445
2017-09-18	43.66	44.49	43.57	44.44	906386
2017-09-19	44.50	45.14	44.27	44.98	1001158
2017-09-20	44.79	45.46	44.09	45.36	891630
2017-09-21	45.27	45.78	45.24	45.57	396931
2017-09-22	45.48	45.64	45.02	45.56	542364
2017-09-25	45.34	46.12	45.27	45.90	663487
2017-09-26	46.28	46.40	45.62	46.30	812772
2017-09-27	47.01	47.93	46.67	47.65	1447950
2017-09-28	47.81	47.82	46.86	47.61	668706
2017-09-29	47.84	48.78	47.37	48.05	1062985
2017-10-02	48.05	48.66	47.67	48.47	871467
2017-10-03	48.69	48.69	47.75	48.20	980583
2017-10-04	48.17	48.44	47.54	47.65	645265
2017-10-05	47.96	48.65	47.64	48.42	662638
2017-10-06	48.58	48.84	47.83	48.11	709715
2017-10-09	48.31	48.31	47.29	47.42	738800
2017-10-10	47.51	47.87	47.25	47.66	2020098
2017-10-11	46.61	48.06	45.83	46.38	2677939
2017-10-12	45.89	46.26	45.45	45.70	1227294
2017-10-13	45.66	45.68	45.00	45.19	970548
2017-10-16	45.28	45.66	44.98	45.40	713691
2017-10-17	45.57	45.66	45.05	45.14	751085
2017-10-18	45.45	45.98	45.27	45.66	733237
2017-10-19	45.36	46.10	45.12	46.09	504617
2017-10-20	46.85	47.29	46.48	47.09	969160
2017-10-23	46.88	47.05	45.40	45.71	1222200
2017-10-24	46.00	46.88	46.00	46.67	887149
2017-10-25	46.88	46.90	45.84	46.33	1081500
2017-10-26	46.28	47.17	46.11	47.13	687031
2017-10-27	46.98	47.60	46.88	47.24	650111
2017-10-30	47.04	47.19	46.33	46.50	577864
2017-10-31	46.44	46.90	46.14	46.62	666142
2017-11-01	46.91	47.40	45.94	46.09	530483
2017-11-02	46.00	46.58	45.47	46.45	494996
2017-11-03	46.28	46.42	45.83	46.29	351507
2017-11-06	46.26	46.45	45.95	46.23	374917
2017-11-07	46.45	46.52	44.62	44.73	969494
2017-11-08	44.57	45.02	43.33	44.00	1172759
2017-11-09	43.73	44.14	42.69	43.08	1024334
2017-11-10	43.36	43.43	42.76	43.06	733634
2017-11-13	42.68	43.79	42.44	43.56	919700
2017-11-14	43.21	43.81	43.21	43.78	570624
2017-11-15	43.44	44.62	42.92	44.19	744945
2017-11-16	44.46	44.70	44.01	44.07	783447
2017-11-17	43.72	44.45	43.51	44.10	730062
2017-11-20	44.25	44.55	44.00	44.52	640631
2017-11-21	44.78	44.97	44.03	44.45	940835
2017-11-22	44.56	44.91	44.28	44.30	486713
2017-11-24	44.52	44.60	44.12	44.22	220421
2017-11-27	44.15	44.50	43.95	44.28	684271
2017-11-28	44.49	46.20	44.22	46.13	922873
2017-11-29	46.44	48.46	46.44	48.36	1558247
2017-11-30	48.65	49.55	48.03	48.22	1608297
2017-12-01	48.27	48.38	45.85	47.67	1420971
2017-12-04	48.64	49.36	47.87	47.92	1022555
2017-12-05	48.25	48.72	46.45	46.51	1163461
2017-12-06	46.47	46.88	45.91	46.16	599313
2017-12-07	45.91	46.89	45.82	46.43	697798
2017-12-08	46.92	46.92	46.35	46.55	795182
2017-12-11	46.55	46.73	45.68	45.90	818270
2017-12-12	45.68	46.32	45.29	46.13	1082148
2017-12-13	46.15	47.35	45.79	46.51	1508025
2017-12-14	46.60	47.12	46.22	46.31	1464573
2017-12-15	46.48	48.45	46.35	47.74	3540517
2017-12-18	48.17	48.89	48.09	48.57	931617
2017-12-19	48.83	48.94	48.22	48.30	1032068
2017-12-20	48.95	48.95	47.45	48.40	1264614
2017-12-21	48.65	49.68	48.55	49.20	1073059
2017-12-22	49.39	49.57	48.95	49.44	905176
2017-12-26	49.25	49.63	48.70	48.84	861355
2017-12-27	48.91	48.91	48.16	48.25	895830
2017-12-28	48.53	48.84	48.02	48.81	804305
2017-12-29	48.97	49.13	48.36	48.45	1202714
2018-01-02	48.84	48.89	47.96	48.39	749519
2018-01-03	48.99	49.15	48.14	48.51	947389
2018-01-04	49.09	50.04	48.86	49.50	1566031
2018-01-05	49.79	50.36	49.48	50.28	1569088
2018-01-08	50.32	50.45	49.15	49.70	820407
2018-01-09	50.05	50.65	49.74	50.11	921754
2018-01-10	50.35	51.41	50.20	50.89	1348429
2018-01-11	51.24	52.68	50.91	52.50	2765392
2018-01-12	52.50	52.95	52.20	52.47	1484523
2018-01-16	51.31	52.96	51.00	52.23	3396062
2018-01-17	51.80	51.88	50.24	51.09	2047434
2018-01-18	51.02	51.53	50.59	51.22	1477058
2018-01-19	51.06	51.62	51.01	51.52	705415
2018-01-22	51.52	52.33	51.38	52.23	1442833
2018-01-23	52.18	53.12	51.92	52.67	1702050
2018-01-24	53.04	53.10	51.72	52.05	968689
2018-01-25	52.37	52.45	51.30	51.55	1459859
2018-01-26	51.82	51.82	51.07	51.81	941538
2018-01-29	51.82	52.42	51.44	51.50	796518
2018-01-30	51.17	51.67	50.37	50.40	890959
2018-01-31	50.78	50.88	49.61	49.95	6269406
2018-02-01	49.85	50.61	49.38	50.56	1262654
2018-02-02	50.48	51.50	50.00	50.44	941160
2018-02-05	49.70	50.51	48.41	48.47	1503746
2018-02-06	47.44	49.44	46.06	48.79	2122335
2018-02-07	48.68	49.63	48.45	49.19	657135
2018-02-08	49.40	49.46	47.54	47.55	1111221
2018-02-09	48.26	49.14	47.02	48.80	935202
2018-02-12	49.10	49.61	48.35	49.02	855520
2018-02-13	48.85	49.69	48.58	49.56	1227313
2018-02-14	49.56	51.41	49.22	51.31	973653
2018-02-15	51.59	51.93	51.31	51.91	699310
2018-02-16	51.74	52.39	51.65	52.07	729473
2018-02-20	51.96	52.13	50.01	50.67	1291489
2018-02-21	50.76	51.62	50.34	50.75	895420
2018-02-22	51.18	51.80	50.34	50.52	995074
2018-02-23	50.62	51.15	50.28	51.14	557816
2018-02-26	51.50	51.66	50.71	51.64	436260
2018-02-27	51.60	52.22	50.76	50.77	530046
2018-02-28	51.10	51.69	49.88	49.89	781086
2018-03-01	49.89	50.93	49.33	50.27	746882
2018-03-02	49.74	51.46	49.07	51.32	546282
2018-03-05	50.93	52.47	50.47	52.23	535176
2018-03-06	52.40	53.19	51.80	52.99	900889
2018-03-07	52.54	53.70	52.02	53.11	838662
2018-03-08	53.00	53.44	52.08	52.49	546583
2018-03-09	53.01	53.27	52.10	53.04	602429
2018-03-12	53.00	53.43	52.37	52.66	536060
2018-03-13	52.80	53.02	52.45	52.67	707999
2018-03-14	52.96	52.98	51.20	51.35	616924
2018-03-15	51.35	51.76	51.06	51.51	585550
2018-03-16	51.54	52.54	51.40	51.98	1534891
2018-03-19	51.98	52.12	50.66	51.04	1129127
2018-03-20	51.32	51.48	50.68	50.70	723145
2018-03-21	50.78	51.48	50.11	50.80	718565
2018-03-22	49.72	50.23	47.30	47.35	2680023
2018-03-23	47.74	48.25	46.46	46.58	2260082
2018-03-26	47.44	48.12	46.67	48.03	1033721
2018-03-27	48.26	48.46	46.55	46.98	1084583
2018-03-28	46.76	47.86	46.38	47.32	1067782
2018-03-29	47.42	48.52	47.11	48.27	989085
2018-04-02	47.91	48.26	46.21	46.96	1000340
2018-04-03	47.39	48.31	47.09	47.93	1253723
2018-04-04	47.05	48.39	47.05	48.20	899747
2018-04-05	48.57	48.90	47.93	48.58	974168
2018-04-06	48.00	48.30	46.35	46.82	1079822
2018-04-09	47.11	47.66	46.30	46.35	1146435
2018-04-10	46.97	47.16	46.17	46.91	1417503
2018-04-11	46.44	46.79	46.03	46.23	1532834
2018-04-12	46.69	48.04	46.60	47.76	2601489
2018-04-13	47.99	48.20	46.10	46.36	1558041
2018-04-16	46.57	46.75	45.76	46.31	1012802
2018-04-17	46.82	47.06	45.77	46.15	1335865
2018-04-18	46.13	46.76	46.06	46.23	896188
2018-04-19	46.22	47.04	46.22	46.82	783084
2018-04-20	47.00	47.21	46.41	46.95	687823
2018-04-23	47.08	47.65	46.92	47.39	721819
2018-04-24	47.55	48.36	47.05	47.58	640183
2018-04-25	47.64	47.83	47.02	47.36	642569
2018-04-26	47.29	48.01	46.89	47.53	575535
2018-04-27	47.59	47.97	47.29	47.77	852911
2018-04-30	47.96	47.96	46.79	46.80	720223
2018-05-01	46.70	47.25	45.92	47.16	779726
2018-05-02	47.17	48.03	46.86	47.25	619684
2018-05-03	46.96	47.10	46.08	46.52	560844
2018-05-04	46.15	47.77	45.86	47.27	593615
2018-05-07	47.51	47.97	46.87	47.56	601284
2018-05-08	47.44	48.22	47.26	47.81	576397
2018-05-09	48.10	48.65	47.80	48.24	739903
2018-05-10	48.20	48.68	47.76	48.31	517398
2018-05-11	48.47	48.53	47.88	48.22	374937
2018-05-14	48.25	48.58	47.99	48.17	397952
2018-05-15	48.03	48.90	47.97	48.56	542189
2018-05-16	48.60	49.12	48.33	48.90	383131
2018-05-17	48.90	49.29	48.64	49.02	480592
2018-05-18	48.99	49.13	48.47	48.48	490291
2018-05-21	48.63	49.04	48.37	48.70	939409
2018-05-22	48.75	49.57	48.75	48.93	568438
2018-05-23	48.82	49.06	48.18	48.45	352101
2018-05-24	48.40	48.55	47.29	48.46	443783
2018-05-25	47.94	48.55	47.91	48.24	304642
2018-05-29	47.67	48.17	46.98	47.21	519104
2018-05-30	47.73	48.22	47.25	48.03	689083
2018-05-31	48.07	48.46	47.46	47.54	633477
2018-06-01	48.16	48.35	47.60	47.76	441339
2018-06-04	47.92	48.33	47.77	48.31	448070
2018-06-05	48.16	48.44	48.02	48.30	513907
2018-06-06	48.48	49.42	48.40	49.27	676749
2018-06-07	49.55	49.85	49.34	49.61	647648
2018-06-08	49.48	49.88	49.31	49.82	685891
2018-06-11	49.94	50.39	49.12	49.21	682055
2018-06-12	49.25	49.52	48.63	48.94	652300
2018-06-13	49.17	49.90	48.73	49.03	1261672
2018-06-14	49.12	49.39	48.53	48.72	1239394
2018-06-15	48.39	48.43	47.49	47.75	1499093
2018-06-18	47.75	48.07	47.07	47.82	999615
2018-06-19	47.34	48.01	47.07	47.96	981016
2018-06-20	48.24	48.51	47.63	47.69	717004
2018-06-21	47.63	47.95	47.05	47.50	620583
2018-06-22	47.88	48.00	47.00	47.05	1540732
2018-06-25	46.90	46.94	45.93	46.26	776058
2018-06-26	46.19	46.39	45.41	46.20	780159
2018-06-27	46.12	46.28	45.07	45.26	915676
2018-06-28	45.29	45.64	45.01	45.12	677260
2018-06-29	45.51	45.77	45.01	45.04	988325
2018-07-02	44.43	45.34	44.18	45.31	681562
2018-07-03	45.56	45.83	45.20	45.28	281947
2018-07-05	45.52	45.74	45.01	45.22	575731
2018-07-06	45.16	45.84	44.84	45.56	737693
2018-07-09	45.91	46.94	45.73	46.81	680042
2018-07-10	46.86	47.18	45.97	46.22	1124391
2018-07-11	46.32	46.88	45.85	46.22	1715721
2018-07-12	44.16	44.75	41.52	42.12	6503379
2018-07-13	41.89	42.58	41.07	41.24	2801286
2018-07-16	41.35	42.78	41.25	42.41	1046399
2018-07-17	42.66	43.28	42.39	42.47	1434086
2018-07-18	42.83	42.98	42.13	42.66	1383053
2018-07-19	42.43	42.62	42.20	42.30	1121086
2018-07-20	42.38	42.48	41.96	41.99	987986
2018-07-23	42.00	42.44	41.79	42.21	1159032
2018-07-24	42.57	42.74	41.00	41.15	2006252
2018-07-25	41.11	41.25	40.18	40.56	1461549
2018-07-26	40.43	41.45	40.41	40.85	834044
2018-07-27	40.80	41.08	40.51	40.90	848844
2018-07-30	41.04	41.39	40.60	40.62	1125326
2018-07-31	40.60	41.25	40.08	40.90	1990832
2018-08-01	41.10	41.44	40.63	41.19	833428
2018-08-02	41.09	41.73	40.83	41.47	914393
2018-08-03	41.47	41.55	40.42	40.66	613515
2018-08-06	40.75	40.81	40.30	40.76	497365
2018-08-07	40.92	41.36	40.82	40.88	500909
2018-08-08	40.83	41.11	40.68	40.91	508290
2018-08-09	40.91	41.31	40.55	40.76	486120
2018-08-10	40.33	41.24	39.94	40.69	632469
2018-08-13	38.51	40.45	38.43	39.64	1697276
2018-08-14	39.77	40.30	39.66	39.99	1001917
2018-08-15	39.73	39.96	39.06	39.55	904204
2018-08-16	39.54	40.72	39.11	40.33	683460
2018-08-17	40.29	40.85	40.14	40.79	763255
2018-08-20	40.71	41.04	40.37	40.93	516834
2018-08-21	41.11	41.73	41.00	41.39	787519
2018-08-22	41.15	41.41	40.91	41.01	387982
2018-08-23	40.87	41.10	40.42	40.79	512607
2018-08-24	40.80	41.10	40.47	40.55	476388
2018-08-27	40.72	41.17	40.51	40.67	831002
2018-08-28	40.84	41.04	40.22	40.38	628434
2018-08-29	40.45	40.83	39.75	40.79	1332074
2018-08-30	40.47	40.64	40.07	40.25	847407
2018-08-31	40.20	40.56	39.95	40.46	633052
2018-09-04	40.24	40.75	40.21	40.55	566288
2018-09-05	40.38	40.83	40.35	40.50	622196
2018-09-06	40.52	40.81	40.08	40.21	787718
2018-09-07	40.22	40.49	39.84	40.13	547023
2018-09-10	40.21	40.25	39.43	39.72	759759
2018-09-11	39.75	40.16	39.60	39.69	895314
2018-09-12	39.66	39.91	38.87	39.44	1073200
2018-09-13	39.56	39.63	38.55	38.69	877802
2018-09-14	38.80	39.23	38.58	38.98	1116885
2018-09-17	39.28	39.28	38.64	38.86	775580
2018-09-18	38.84	38.96	38.11	38.31	1120406
2018-09-19	38.35	39.56	38.35	39.41	1157216
2018-09-20	39.55	40.51	39.55	40.34	1423884
2018-09-21	40.37	40.49	39.97	40.19	2132066
2018-09-24	40.50	40.50	39.02	39.34	842312
2018-09-25	39.56	39.56	39.02	39.28	689447
2018-09-26	39.26	39.26	38.43	38.49	951498
2018-09-27	38.54	39.09	38.11	38.26	1629331
2018-09-28	37.95	38.24	37.76	37.96	1399809
2018-10-01	38.09	38.36	37.33	37.51	864380
2018-10-02	37.32	37.96	37.09	37.80	1057430
2018-10-03	38.16	38.88	37.87	38.54	1092288
2018-10-04	38.41	39.25	38.41	38.72	1013810
2018-10-05	38.69	39.00	38.10	38.31	543029
2018-10-08	38.24	38.89	37.95	38.67	544853
2018-10-09	38.64	38.69	38.14	38.23	669930
2018-10-10	38.30	39.08	38.03	38.03	1051272
2018-10-11	37.76	38.05	36.57	36.80	1375823
2018-10-12	37.27	37.55	34.62	35.75	1683828
2018-10-15	35.58	36.64	35.50	36.26	1110508
2018-10-16	36.39	36.52	35.56	36.34	1126018
2018-10-17	36.28	36.80	35.66	36.43	893147
2018-10-18	36.39	36.58	34.82	34.85	2454111
2018-10-19	25.45	27.44	25.01	25.52	20330808
2018-10-22	25.88	26.40	25.25	25.44	6031945
2018-10-23	24.98	25.42	24.49	25.16	5395825
2018-10-24	25.50	25.50	24.21	24.23	2996199
2018-10-25	24.42	25.20	24.25	24.86	2522857
2018-10-26	24.48	25.63	24.15	25.40	3100831
2018-10-29	25.50	26.71	25.40	26.33	3744590
2018-10-30	26.48	26.88	26.22	26.37	2937210
2018-10-31	26.63	27.61	26.46	27.36	7505988
2018-11-01	27.37	27.56	26.77	27.41	1932190
2018-11-02	27.53	28.10	26.95	27.65	1985955
2018-11-05	27.67	27.77	27.22	27.42	1343161
2018-11-06	27.41	27.60	27.13	27.34	1359571
2018-11-07	27.42	27.49	26.46	27.14	1742922
2018-11-08	27.07	27.42	26.94	27.12	896007
2018-11-09	27.07	27.25	26.10	26.45	1550034
2018-11-12	26.45	26.77	25.76	25.83	2000906
2018-11-13	25.88	26.81	25.88	26.36	1171247
2018-11-14	26.49	26.81	25.41	25.80	1364038
2018-11-15	25.63	26.40	25.33	26.34	1146810
2018-11-16	26.27	26.62	26.08	26.46	902686
2018-11-19	26.46	27.31	26.46	26.73	1306144
2018-11-20	26.11	27.13	26.11	26.62	1728574
2018-11-21	26.71	27.43	26.41	26.57	1200030
2018-11-23	26.45	27.00	26.18	26.48	720978
2018-11-26	26.68	27.43	26.68	27.07	1325546
2018-11-27	26.92	27.31	26.70	26.84	1115114
2018-11-28	26.88	27.00	26.17	26.75	959191
2018-11-29	26.78	26.96	26.17	26.81	1103649
2018-11-30	26.78	27.29	26.75	27.10	1110027
2018-12-03	27.32	27.51	26.55	26.83	1061537
2018-12-04	26.19	26.46	24.07	24.18	3307250
2018-12-06	23.77	24.38	23.35	24.36	1914081
2018-12-07	24.35	24.82	23.58	23.79	1149671
2018-12-10	23.69	23.99	22.81	23.13	1305383
2018-12-11	23.35	23.88	22.24	22.42	2073089
2018-12-12	22.83	23.29	22.68	23.03	1970199
2018-12-13	23.01	23.18	22.15	22.28	1605319
2018-12-14	22.04	22.65	21.85	21.95	1586431
2018-12-17	21.95	22.73	21.81	22.14	1553684
2018-12-18	22.17	22.74	21.56	21.84	1604936
2018-12-19	21.77	22.32	21.02	21.19	1548458
2018-12-20	21.06	21.78	21.06	21.64	1725967
2018-12-21	21.70	22.48	21.58	21.67	5583178
2018-12-24	21.50	21.99	21.22	21.23	971277
2018-12-26	21.40	22.57	21.09	22.54	1288840
2018-12-27	22.68	22.68	21.52	22.40	1348078
2018-12-28	22.38	22.93	22.12	22.59	1516407
2018-12-31	22.56	22.91	22.16	22.83	1830289
2019-01-02	22.55	23.37	22.32	23.20	1642428
2019-01-03	23.16	24.05	22.83	23.65	1652885
2019-01-04	24.10	24.67	23.87	24.46	1631311
2019-01-07	24.61	25.42	24.32	24.98	1621622
2019-01-08	25.19	25.50	24.59	25.36	1420676
2019-01-09	25.49	26.05	25.10	25.90	1276894
2019-01-10	26.49	26.50	25.72	26.18	1980872
2019-01-11	26.19	26.67	25.76	26.37	1760350
2019-01-14	25.81	26.67	25.81	26.38	1499846
2019-01-15	26.28	26.67	25.91	26.54	1402041
2019-01-16	26.87	27.65	26.83	27.45	1553705
2019-01-17	27.35	27.82	26.96	27.60	2728602
2019-01-18	31.75	32.20	30.10	32.06	5415595
2019-01-22	32.33	32.36	31.37	31.63	2280526
2019-01-23	31.32	32.06	31.25	31.58	1764731
2019-01-24	31.65	32.66	31.45	31.81	1603157
2019-01-25	31.90	32.10	31.61	31.64	2078662
2019-01-28	31.50	32.28	31.40	32.13	1785247
2019-01-29	32.12	32.29	31.78	31.87	1033608
2019-01-30	31.97	31.97	31.39	31.59	1128635
2019-01-31	31.45	31.60	29.97	30.34	3250925
2019-02-01	30.38	30.85	30.38	30.70	1246189
2019-02-04	30.88	31.79	30.63	31.79	1799078
2019-02-05	31.88	31.96	31.07	31.55	1126620
2019-02-06	31.54	31.81	31.37	31.47	886567
2019-02-07	31.80	32.52	31.31	31.61	1008540
2019-02-08	31.40	31.71	30.65	31.04	866481
2019-02-11	31.10	31.68	31.03	31.66	807390
2019-02-12	31.93	32.47	31.81	32.31	778130
2019-02-13	32.41	32.59	31.88	32.15	952844
2019-02-14	31.88	32.03	31.47	31.83	732555
2019-02-15	32.19	33.13	31.92	32.90	972363
2019-02-19	32.59	33.36	32.48	33.20	561921
2019-02-20	33.09	33.55	32.64	33.37	766313
2019-02-21	33.35	33.59	32.93	33.08	435368
2019-02-22	33.27	33.44	32.91	33.36	428371
2019-02-25	33.80	33.89	33.33	33.48	503028
2019-02-26	33.31	33.54	32.60	32.62	602567
2019-02-27	32.68	33.23	32.53	32.92	826145
2019-02-28	32.84	33.08	32.62	32.80	533291
2019-03-01	33.19	33.30	32.31	32.67	1034320
2019-03-04	32.75	33.37	32.15	32.59	987832
2019-03-05	32.64	32.84	32.07	32.61	579361
2019-03-06	32.45	32.95	31.42	31.56	724522
2019-03-07	31.54	31.54	30.77	30.90	823242
2019-03-08	30.62	31.20	30.37	30.95	599337
2019-03-11	31.12	31.37	30.75	31.04	903454
2019-03-12	31.04	31.41	30.57	30.66	932722
2019-03-13	30.91	31.17	30.57	31.02	1146206
2019-03-14	31.05	31.33	30.83	31.25	599138
2019-03-15	31.25	31.62	31.13	31.23	3754349
2019-03-18	31.45	32.29	31.45	32.18	852920
2019-03-19	32.36	32.36	30.76	30.91	736758
2019-03-20	30.78	31.03	29.68	29.78	1037546
2019-03-21	29.52	30.12	29.07	29.40	1049810
2019-03-22	29.06	29.15	27.40	27.79	1572075
2019-03-25	27.81	28.26	27.54	27.94	979141
2019-03-26	28.00	28.72	27.99	28.65	1495166
2019-03-27	28.50	29.13	28.18	28.83	1750178
2019-03-28	28.80	29.37	28.66	28.92	1099611
2019-03-29	29.25	29.42	28.68	28.98	1241880
2019-04-01	29.40	30.26	29.40	30.09	1525896
2019-04-02	30.13	30.50	29.70	29.85	1114736
2019-04-03	30.29	30.74	30.10	30.28	1166813
2019-04-04	30.34	30.88	30.19	30.54	851522
2019-04-05	30.58	30.82	30.32	30.56	581895
2019-04-08	30.55	30.78	30.36	30.73	463784
2019-04-09	30.63	30.63	29.55	29.67	1106961
2019-04-10	29.81	30.21	29.58	30.10	1596789
2019-04-11	30.32	30.69	30.12	30.42	967574
2019-04-12	30.71	31.24	30.11	30.81	843616
2019-04-15	30.71	30.81	29.73	29.87	831174
2019-04-16	30.02	30.62	29.57	30.58	1895189
2019-04-17	31.01	31.01	30.03	30.37	1146517
2019-04-18	31.50	32.09	29.61	31.04	2373307
2019-04-22	31.04	31.84	30.80	31.39	1322896
2019-04-23	31.44	32.60	31.23	32.50	1762132
2019-04-24	32.27	32.48	31.71	32.22	858997
2019-04-25	32.01	32.27	31.51	31.89	507366
2019-04-26	31.81	32.39	31.53	32.37	668865
2019-04-29	32.57	32.99	32.50	32.61	633586
2019-04-30	32.62	32.89	32.42	32.65	1025759
2019-05-01	32.77	33.18	32.21	32.61	1706030
2019-05-02	32.74	33.47	32.74	33.28	1026138
2019-05-03	33.35	34.14	33.35	34.13	888998
2019-05-06	33.43	34.34	33.21	34.15	824020
2019-05-07	33.70	34.06	33.46	33.75	1515397
2019-05-08	33.56	33.72	33.02	33.03	706582
2019-05-09	32.73	33.22	32.28	33.00	405564
2019-05-10	32.84	33.00	32.20	32.90	727635
2019-05-13	32.16	32.31	31.01	31.18	598944
2019-05-14	31.16	32.04	31.10	31.83	588614
2019-05-15	31.40	31.97	30.95	31.74	824197
2019-05-16	31.83	32.38	31.79	32.11	499001
2019-05-17	31.73	32.35	31.68	31.87	738418
2019-05-20	31.69	32.25	31.69	32.02	394608
2019-05-21	32.21	32.71	32.21	32.52	461358
2019-05-22	32.23	32.35	31.76	31.79	632391
2019-05-23	31.40	31.40	30.33	30.62	1182707
2019-05-24	30.94	31.46	30.84	31.36	780535
2019-05-28	31.18	31.30	30.54	30.59	656842
2019-05-29	30.32	31.03	29.95	30.93	714892
2019-05-30	30.99	31.47	29.75	29.98	332614
2019-05-31	29.66	30.00	28.79	28.90	786150
2019-06-03	28.87	29.73	28.79	29.40	815310
2019-06-04	29.80	30.87	29.68	30.85	788112
2019-06-05	30.84	30.88	30.40	30.65	377079
2019-06-06	30.70	30.90	30.11	30.74	481803
2019-06-07	30.68	30.91	30.31	30.51	510726
2019-06-10	30.71	31.42	30.70	30.72	475282
2019-06-11	31.11	31.40	30.66	30.73	492903
2019-06-12	30.56	30.94	30.20	30.49	527378
2019-06-13	30.68	30.85	30.38	30.52	353726
2019-06-14	30.47	30.54	29.83	30.47	625279
2019-06-17	30.42	30.42	29.10	29.22	750048
2019-06-18	29.23	30.14	29.06	29.75	857888
2019-06-19	29.90	30.24	29.07	29.22	1092211
2019-06-20	29.34	29.75	28.45	29.69	1463235
2019-06-21	29.59	29.92	29.31	29.36	1163465
2019-06-24	29.40	29.57	28.66	28.68	503924
2019-06-25	28.65	28.67	27.77	28.30	1223429
2019-06-26	28.49	29.16	28.25	28.99	804782
2019-06-27	29.15	29.66	29.03	29.36	742030
2019-06-28	29.58	30.38	29.35	30.09	1084159
2019-07-01	30.30	30.65	29.54	29.84	822611
2019-07-02	29.89	29.95	28.78	29.21	815753
2019-07-03	29.36	29.60	29.19	29.27	390655
2019-07-05	29.56	30.02	29.50	29.85	954440
2019-07-08	29.74	29.86	29.37	29.53	816974
2019-07-09	29.31	30.02	29.24	29.86	810853
2019-07-10	29.90	29.92	29.20	29.39	765112
2019-07-11	29.10	29.40	28.90	29.36	852768
2019-07-12	29.37	29.94	29.29	29.83	930845
2019-07-15	29.89	29.89	28.70	28.87	1144360
2019-07-16	28.93	29.10	28.67	28.70	996145
2019-07-17	28.60	28.60	27.85	28.10	1264459
2019-07-18	28.16	28.87	27.98	28.59	1602052
2019-07-19	27.53	29.80	27.50	29.30	1967872
2019-07-22	29.23	29.38	28.86	29.09	767965
2019-07-23	29.25	30.07	29.11	30.03	989438
2019-07-24	29.95	31.24	29.50	31.02	964944
2019-07-25	31.00	31.08	30.07	30.09	1014741
2019-07-26	30.24	31.05	30.15	30.99	511527
2019-07-29	30.83	31.02	30.25	30.31	679885
2019-07-30	30.15	30.72	29.92	30.70	530371
2019-07-31	30.65	31.10	30.37	30.58	1163622
2019-08-01	30.56	30.70	28.51	28.75	1156069
2019-08-02	28.69	28.78	27.83	28.27	1232230
2019-08-05	27.58	27.78	26.61	27.18	1552137
2019-08-06	27.51	27.74	26.80	27.36	655393
2019-08-07	26.68	27.20	26.35	27.11	597657
2019-08-08	27.44	27.97	27.29	27.60	1004990
2019-08-09	27.47	27.50	26.98	27.32	497405
2019-08-12	26.78	26.93	26.44	26.61	664536
2019-08-13	26.46	27.52	26.45	26.83	639897
2019-08-14	25.90	26.28	25.46	25.64	907912
2019-08-15	25.90	25.98	24.99	25.02	1251610
2019-08-16	25.29	25.89	25.28	25.74	836334
2019-08-19	25.90	26.23	25.77	26.03	995146
2019-08-20	26.06	26.06	25.43	25.66	653293
2019-08-21	25.90	26.05	25.63	25.91	595850
2019-08-22	26.08	26.32	25.81	26.06	580966
2019-08-23	25.88	26.24	24.90	25.06	757206
2019-08-26	25.40	25.46	24.85	25.33	468904
2019-08-27	25.44	25.55	24.35	24.61	730112
2019-08-28	24.50	25.45	24.50	25.17	1338514
2019-08-29	25.51	26.11	25.43	25.86	955866
2019-08-30	26.10	26.23	25.68	25.80	625177
2019-09-03	25.41	25.53	24.96	25.30	799842
2019-09-04	25.70	25.77	25.42	25.55	559397
2019-09-05	26.20	26.80	26.00	26.29	1032793
2019-09-06	26.43	26.43	25.98	26.17	619569
2019-09-09	26.50	27.37	26.34	27.15	727278
2019-09-10	27.34	28.09	27.33	27.90	1022981
2019-09-11	27.94	28.69	27.17	28.65	834047
2019-09-12	28.31	28.86	27.78	28.55	920950
2019-09-13	28.98	29.18	28.59	28.59	1114356
2019-09-16	28.28	28.72	28.10	28.44	653666
2019-09-17	28.01	28.13	27.57	27.75	783692
2019-09-18	27.53	28.21	27.39	28.10	941534
2019-09-19	27.92	28.34	27.66	27.72	542751
2019-09-20	27.67	27.80	27.12	27.20	1723858
2019-09-23	27.12	27.79	26.95	27.72	707413
2019-09-24	27.79	27.88	27.03	27.34	779769
2019-09-25	27.41	28.34	27.41	28.13	811407
2019-09-26	27.96	27.99	27.13	27.19	723630
2019-09-27	27.52	28.15	27.16	27.23	890035
2019-09-30	27.43	27.48	26.94	27.27	642016
2019-10-01	27.48	27.70	26.23	26.51	916666
2019-10-02	26.83	26.83	25.79	26.15	1317666
2019-10-03	25.91	26.52	25.53	26.49	1311220
2019-10-04	26.61	26.67	25.83	26.33	1336595
2019-10-07	26.33	26.47	26.06	26.11	1035683
2019-10-08	25.75	25.83	25.38	25.39	1412581
2019-10-09	25.77	26.20	25.58	26.12	1150867
2019-10-10	26.07	26.51	25.94	26.21	1138206
2019-10-11	27.00	27.85	26.77	27.48	1501448
2019-10-14	27.19	27.75	27.06	27.66	714171
2019-10-15	27.89	28.51	27.58	28.18	943813
2019-10-16	28.29	28.87	28.08	28.30	940622
2019-10-17	28.43	28.49	28.09	28.36	1179981
2019-10-18	28.26	29.10	28.00	28.97	1529096
2019-10-21	29.23	29.49	29.04	29.38	768587
2019-10-22	29.29	30.06	28.85	29.64	985507
2019-10-23	29.62	29.99	29.32	29.98	766075
2019-10-24	30.00	30.00	28.95	29.00	1033387
2019-10-25	28.89	29.20	28.89	29.12	1115442
2019-10-28	29.25	29.59	28.78	29.00	1066972
2019-10-29	28.99	29.47	28.93	29.45	881245
2019-10-30	29.25	29.37	28.71	29.00	542332
2019-10-31	28.76	28.90	27.65	28.06	1900683
2019-11-01	28.38	28.82	28.20	28.78	683322
2019-11-04	29.09	29.62	29.03	29.57	958442
2019-11-05	29.72	30.03	29.60	29.90	665515
2019-11-06	29.71	29.78	29.27	29.55	522334
2019-11-07	29.98	30.28	29.66	29.77	813537
2019-11-08	29.64	30.11	29.60	29.72	725230
2019-11-11	29.44	29.73	29.33	29.72	535189
2019-11-12	29.70	29.76	29.35	29.61	511715
2019-11-13	29.10	29.31	28.92	28.99	765472
2019-11-14	28.95	29.03	28.72	28.94	523691
2019-11-15	29.12	29.30	28.81	29.00	569937
2019-11-18	28.77	29.02	28.25	29.01	667169
2019-11-19	28.99	29.57	28.96	29.49	1085158
2019-11-20	29.31	29.66	29.05	29.35	926910
2019-11-21	29.56	29.58	29.05	29.44	624705
2019-11-22	29.51	29.96	29.51	29.76	696911
2019-11-25	29.83	30.22	29.56	30.12	1136211
2019-11-26	30.00	30.08	29.61	29.75	649589
2019-11-27	29.96	30.17	29.71	30.14	581361
2019-11-29	30.07	30.17	29.66	29.68	307355
2019-12-02	29.88	30.24	29.46	29.50	715337
2019-12-03	29.04	29.45	28.75	29.43	764663
2019-12-04	29.73	30.29	29.60	30.12	755269
2019-12-05	30.35	30.50	30.02	30.34	594593
2019-12-06	30.76	31.17	30.68	30.77	816655
2019-12-09	30.58	30.84	30.46	30.57	767612
2019-12-10	30.57	30.85	30.40	30.45	356005
2019-12-11	30.54	30.56	30.12	30.32	363572
2019-12-12	30.57	31.60	30.45	31.48	737662
2019-12-13	31.33	31.76	30.99	31.25	483573
2019-12-16	31.54	31.70	31.35	31.38	526425
2019-12-17	31.48	31.64	31.20	31.54	604007
2019-12-18	31.72	31.72	31.37	31.50	513668
2019-12-19	31.49	31.63	31.28	31.34	858940
2019-12-20	31.44	31.44	30.91	30.93	1432899
2019-12-23	31.08	31.24	30.82	30.98	436255
2019-12-24	31.10	31.19	30.91	31.17	159266
2019-12-26	31.20	31.27	30.92	31.07	252203
2019-12-27	31.21	31.21	30.74	30.79	282570
2019-12-30	31.00	31.07	30.38	30.44	1064461
2019-12-31	30.45	30.68	30.37	30.51	1016040
2020-01-02	30.84	30.87	30.36	30.80	532665
2020-01-03	30.52	30.75	30.11	30.62	548398
2020-01-06	30.26	30.76	30.09	30.55	842531
2020-01-07	30.57	30.83	30.37	30.46	615873
2020-01-08	30.46	30.80	30.45	30.64	481641
2020-01-09	30.81	30.85	30.40	30.46	741450
2020-01-10	30.93	30.95	30.33	30.44	775161
2020-01-13	30.51	30.76	30.23	30.72	767600
2020-01-14	30.73	30.85	30.40	30.62	827899
2020-01-15	30.40	30.62	29.89	30.04	1085390
2020-01-16	30.10	30.82	30.09	30.81	1084267
2020-01-17	30.81	30.81	29.12	29.25	2185214
2020-01-21	29.01	29.18	28.62	28.85	1246825
2020-01-22	29.00	29.04	28.04	28.11	1015317
2020-01-23	28.07	28.17	27.48	28.08	1235172
2020-01-24	27.98	28.30	27.31	27.63	1170612
2020-01-27	27.00	27.79	26.81	27.59	1339078
2020-01-28	27.78	28.00	27.51	27.85	648007
2020-01-29	27.90	28.14	27.61	27.61	763087
2020-01-30	27.40	28.13	27.10	28.11	1036664
2020-01-31	27.72	27.90	27.06	27.18	1718050
2020-02-03	27.41	27.50	27.16	27.21	1108394
2020-02-04	27.67	27.73	27.21	27.25	1001354
2020-02-05	27.62	28.09	27.50	28.08	1150566
2020-02-06	28.34	28.35	27.88	27.99	803410
2020-02-07	27.71	27.97	27.65	27.85	442926
2020-02-10	27.72	28.05	27.66	28.03	337343
2020-02-11	28.10	28.51	28.00	28.11	448724
2020-02-12	28.43	28.62	27.87	28.24	648814
2020-02-13	28.09	28.53	27.97	28.46	591630
2020-02-14	28.36	28.50	28.08	28.09	477622
2020-02-18	27.86	28.23	27.26	27.51	532994
2020-02-19	27.71	27.97	27.66	27.82	475263
2020-02-20	27.71	28.36	27.63	28.31	404000
2020-02-21	28.10	28.18	27.79	27.87	474988
2020-02-24	26.91	27.00	26.50	26.77	596487
2020-02-25	26.84	27.17	25.96	26.18	1057541
2020-02-26	26.38	26.62	25.61	25.78	577549
2020-02-27	25.15	26.23	24.80	25.54	1524254
2020-02-28	24.65	26.36	24.45	25.39	2427056
2020-03-02	25.39	26.44	25.07	26.42	776807
2020-03-03	26.21	26.74	25.00	25.39	885673
2020-03-04	25.69	25.81	25.02	25.76	941396
2020-03-05	25.00	25.08	24.09	24.66	824175
2020-03-06	23.73	24.60	23.47	23.99	1116795
2020-03-09	22.00	22.41	21.20	21.23	2115000
2020-03-10	22.16	22.80	21.22	22.76	1136997
2020-03-11	22.02	22.48	20.61	21.01	1368410
2020-03-12	19.56	21.18	18.54	19.25	1821310
2020-03-13	20.74	21.57	19.32	21.49	1923115
2020-03-16	14.20	20.16	14.20	19.99	1539308
2020-03-17	20.30	23.90	19.85	23.78	2425829
2020-03-18	22.26	23.23	20.92	21.97	3055132
2020-03-19	21.52	23.80	20.63	22.03	2372558
2020-03-20	22.00	22.26	17.86	18.00	2221654
2020-03-23	18.28	18.28	15.21	16.39	1958032
2020-03-24	17.50	18.38	17.33	17.70	1481799
2020-03-25	17.95	18.46	16.54	16.89	1752481
2020-03-26	17.08	17.69	16.28	17.64	1843534
2020-03-27	17.00	17.21	15.81	16.07	1749779
2020-03-30	16.11	17.65	15.52	17.57	1855440
2020-03-31	17.50	17.73	16.17	16.70	1545362
2020-04-01	16.01	16.63	15.49	16.16	1574802
2020-04-02	15.97	16.84	15.96	16.40	1309832
2020-04-03	16.40	16.40	15.17	15.55	1879982
2020-04-06	16.25	17.11	16.18	16.37	1506753
2020-04-07	17.08	17.90	16.61	16.90	1738285
2020-04-08	17.23	18.66	16.96	18.23	1344785
2020-04-09	18.66	20.05	18.50	19.85	1499268
2020-04-13	19.90	19.99	17.92	18.11	1441846
2020-04-14	18.57	18.99	17.61	18.09	1580097
2020-04-15	17.01	17.38	16.59	17.07	1531625
2020-04-16	17.09	17.60	16.73	17.27	1947587
2020-04-17	18.20	19.15	17.85	18.34	1768357
2020-04-20	18.01	19.00	17.65	18.39	1242066
2020-04-21	17.78	18.54	17.70	17.96	1059144
2020-04-22	18.36	18.68	17.33	17.35	1342095
2020-04-23	17.54	18.02	17.33	17.70	1517788
2020-04-24	17.79	20.34	17.75	19.78	3174880
2020-04-27	20.04	21.14	19.76	20.98	2105933
2020-04-28	21.56	22.25	21.28	21.89	1481227
2020-04-29	22.62	23.39	22.26	22.92	2409194
2020-04-30	22.17	22.94	21.84	22.62	7216243
2020-05-01	21.84	22.08	20.92	21.32	1405010
2020-05-04	20.81	21.06	20.34	20.99	1308412
2020-05-05	21.66	21.89	20.51	20.61	1247899
2020-05-06	20.91	21.23	20.06	20.42	905780
2020-05-07	20.78	21.64	20.39	20.51	1017513
2020-05-08	21.35	21.98	21.01	21.93	1132460
2020-05-11	21.63	22.10	21.21	21.75	1341205
2020-05-12	21.70	21.93	20.51	20.54	1103451
2020-05-13	20.37	20.49	18.97	19.34	1410149
2020-05-14	18.77	20.12	18.40	19.98	1156284
2020-05-15	19.70	20.02	19.46	19.67	2289545
2020-05-18	20.66	21.20	20.23	21.05	1385583
2020-05-19	20.80	20.94	20.11	20.12	794436
2020-05-20	20.62	21.32	20.62	21.25	964541
2020-05-21	21.30	21.95	21.21	21.63	1382761
2020-05-22	21.72	22.13	20.84	20.93	1265631
2020-05-26	21.66	22.87	21.61	22.70	991155
2020-05-27	23.80	24.04	23.00	23.97	1113091
2020-05-28	24.17	24.17	22.88	23.03	656022
2020-05-29	22.55	22.97	22.12	22.49	1142423
2020-06-01	22.64	23.25	22.27	23.02	964600
2020-06-02	23.39	23.71	22.89	23.15	849299
2020-06-03	23.77	24.93	23.50	24.41	1338018
2020-06-04	24.41	24.89	23.92	24.87	1139858
2020-06-05	26.29	28.07	26.04	27.78	1986770
2020-06-08	28.37	28.81	27.54	28.39	1510812
2020-06-09	28.00	29.25	27.22	28.62	2346920
2020-06-10	28.44	28.44	25.86	25.90	1693346
2020-06-11	24.36	24.63	22.91	23.02	1447899
2020-06-12	24.14	24.64	22.75	23.86	1263080
2020-06-15	22.57	24.37	22.44	24.04	1031370
2020-06-16	25.30	25.73	24.50	25.30	943089
2020-06-17	24.92	25.35	24.18	24.30	864653
2020-06-18	23.73	24.99	23.63	24.50	864494
2020-06-19	24.82	24.98	23.74	24.63	2092466
2020-06-22	24.51	24.74	24.05	24.30	548522
2020-06-23	24.58	24.98	23.93	24.03	791092
2020-06-24	23.79	23.82	22.77	22.89	808308
2020-06-25	22.72	23.56	22.46	23.51	973012
2020-06-26	22.94	22.94	22.00	22.07	1476116
2020-06-29	22.30	23.17	22.13	22.56	1357955
2020-06-30	22.51	23.59	22.51	23.47	1123898
2020-07-01	23.47	23.75	22.50	22.57	1129733
2020-07-02	23.62	23.62	22.62	23.00	1624680
2020-07-06	23.64	24.14	22.98	23.24	1012990
2020-07-07	22.93	23.12	22.30	22.36	1018533
2020-07-08	22.24	22.64	21.89	22.30	914337
2020-07-09	22.25	22.52	21.24	21.36	1196489
2020-07-10	21.36	22.43	21.35	22.41	1110884
2020-07-13	22.80	22.97	21.91	22.60	865621
2020-07-14	22.65	22.71	21.95	22.55	850080
2020-07-15	23.08	24.14	22.95	24.05	1103300
2020-07-16	23.93	24.55	23.61	24.03	751294
2020-07-17	23.91	24.20	23.38	23.41	782973
2020-07-20	23.25	23.68	23.07	23.23	618231
2020-07-21	23.49	24.31	23.49	24.26	653084
2020-07-22	24.01	24.16	23.43	23.71	757190
2020-07-23	23.70	24.38	23.51	24.32	1282291
2020-07-24	24.75	25.68	24.29	24.32	2036544
2020-07-27	24.00	24.33	23.15	23.73	1369021
2020-07-28	23.59	24.30	23.59	24.00	891707
2020-07-29	24.05	24.78	23.68	24.71	712396
2020-07-30	24.08	24.21	23.44	23.80	838320
2020-07-31	23.89	24.13	23.26	24.05	4348377
2020-08-03	24.25	24.55	23.89	24.41	733182
2020-08-04	24.56	24.56	24.01	24.33	647646
2020-08-05	24.66	25.33	24.26	25.14	680730
2020-08-06	25.08	25.23	24.64	24.70	625729
2020-08-07	24.48	25.40	24.21	25.38	669421
2020-08-10	25.65	26.35	25.34	25.85	1083369
2020-08-11	26.28	26.83	26.14	26.27	921635
2020-08-12	26.78	26.82	25.72	26.04	485885
2020-08-13	25.76	26.11	25.51	25.93	507962
2020-08-14	25.56	26.41	25.56	26.17	507856
2020-08-17	25.97	26.08	25.40	25.51	517996
2020-08-18	25.51	25.53	24.27	24.29	821648
2020-08-19	24.09	24.87	24.00	24.29	773260
2020-08-20	23.94	24.18	23.21	23.30	988352
2020-08-21	23.30	23.43	22.66	22.91	858244
2020-08-24	23.00	23.92	22.76	23.69	748545
2020-08-25	23.98	24.22	23.35	23.70	625925
2020-08-26	23.70	23.89	23.11	23.16	542205
2020-08-27	23.07	23.75	23.07	23.46	736833
2020-08-28	23.69	23.88	23.31	23.56	529829
2020-08-31	23.50	23.60	22.88	23.04	630926
2020-09-01	22.83	23.45	22.63	23.44	697793
2020-09-02	23.35	23.62	23.01	23.51	744833
2020-09-03	23.72	24.59	23.47	23.62	627670
2020-09-04	24.23	24.32	23.49	24.03	691206
2020-09-08	23.79	23.79	22.30	22.45	838326
2020-09-09	22.64	22.84	21.96	22.18	748710
2020-09-10	22.24	22.40	21.97	22.05	578715
2020-09-11	22.03	22.89	21.76	22.18	446966
2020-09-14	22.20	22.72	22.11	22.52	531347
2020-09-15	22.70	22.70	21.95	21.97	644143
2020-09-16	22.03	22.55	21.74	22.20	611872
2020-09-17	21.78	22.48	21.70	22.27	749103
2020-09-18	22.19	22.36	21.64	21.79	1789755
2020-09-21	21.27	21.78	20.33	20.73	1162009
2020-09-22	20.77	21.24	20.45	20.70	935400
2020-09-23	20.75	21.42	20.48	20.50	822964
2020-09-24	20.50	20.98	20.24	20.40	632429
2020-09-25	20.18	20.91	20.10	20.87	557909
2020-09-28	21.29	21.81	21.20	21.67	761437
2020-09-29	21.86	21.86	21.15	21.48	781338
2020-09-30	21.61	21.98	21.11	21.32	941714
2020-10-01	21.26	21.86	21.10	21.68	722569
2020-10-02	21.66	22.25	21.42	22.08	1577948
2020-10-05	22.44	23.37	22.41	23.32	942401
2020-10-06	23.76	23.93	22.64	22.70	1432132
2020-10-07	23.01	23.61	22.77	23.15	966696
2020-10-08	22.79	22.84	22.26	22.70	910534
2020-10-09	22.70	22.88	22.01	22.03	669029
2020-10-12	22.18	22.33	21.92	22.26	621970
2020-10-13	22.10	22.25	21.79	21.90	838201
2020-10-14	21.84	22.17	21.73	21.74	602689
2020-10-15	21.45	22.34	21.45	22.30	470535
2020-10-16	22.31	22.51	21.46	21.56	752130
2020-10-19	21.78	22.28	21.57	21.75	770711
2020-10-20	22.05	22.57	21.98	22.18	589060
2020-10-21	22.06	23.04	22.04	22.95	845887
2020-10-22	22.92	24.22	22.77	24.08	1581389
2020-10-23	25.20	25.58	24.56	25.00	1736718
2020-10-26	24.75	24.97	24.04	24.23	1493828
2020-10-27	24.31	24.73	23.86	23.89	1366118
2020-10-28	23.38	24.50	23.25	24.22	1256934
2020-10-29	24.04	24.16	23.31	24.06	1246097
2020-10-30	23.98	24.80	23.92	24.78	4505731
2020-11-02	25.23	25.70	24.62	25.49	868729
2020-11-03	25.99	26.35	25.69	25.83	992916
2020-11-04	24.81	25.33	24.03	24.07	1089560
2020-11-05	24.24	25.40	24.24	25.09	783559
2020-11-06	25.26	25.49	24.07	24.11	711455
2020-11-09	26.38	28.45	26.11	27.64	2101080
2020-11-10	28.08	28.95	28.05	28.33	1393148
2020-11-11	28.09	28.53	27.75	28.33	1134734
2020-11-12	27.66	28.15	27.37	27.73	1215960
2020-11-13	28.12	28.70	28.05	28.52	779725
2020-11-16	29.39	29.88	28.74	29.06	929293
2020-11-17	28.26	28.66	28.15	28.57	689940
2020-11-18	28.80	29.11	27.91	27.95	541453
2020-11-19	27.73	28.07	27.42	28.04	420517
2020-11-20	27.94	27.99	27.33	27.79	792469
2020-11-23	28.14	28.64	27.89	28.19	701366
2020-11-24	28.66	29.82	28.26	29.52	897222
2020-11-25	29.43	29.85	29.02	29.63	1010672
2020-11-27	29.57	29.57	28.85	28.93	462561
2020-11-30	28.93	29.00	27.74	27.96	784946
2020-12-01	28.69	29.06	28.17	28.37	701067
2020-12-02	28.23	29.13	28.09	29.03	405860
2020-12-03	29.14	29.41	28.73	29.20	420683
2020-12-04	29.62	30.47	29.43	30.44	723530
2020-12-07	30.30	30.32	29.83	30.25	667300
2020-12-08	29.78	30.77	29.64	30.73	706966
2020-12-09	30.97	31.53	30.80	31.05	684863
2020-12-10	31.08	31.46	30.84	31.45	588117
2020-12-11	30.90	31.66	30.90	31.01	436922
2020-12-14	31.41	31.46	30.34	30.55	492036
2020-12-15	30.88	30.98	30.28	30.93	615535
2020-12-16	30.99	31.31	30.71	31.23	545068
2020-12-17	31.15	31.15	30.52	30.86	612738
2020-12-18	30.94	31.08	29.79	30.02	1562607
2020-12-21	30.15	30.64	29.73	30.59	531444
2020-12-22	30.60	31.13	30.44	30.57	663529
2020-12-23	30.90	31.50	30.90	31.46	495614
2020-12-24	31.51	31.51	30.87	31.10	132810
2020-12-28	31.29	31.70	30.89	31.41	419010
2020-12-29	31.47	31.47	30.60	30.83	372338
2020-12-30	31.06	31.61	31.06	31.26	364387
2020-12-31	31.08	31.59	30.90	31.27	488302
2021-01-04	31.55	31.97	30.78	31.52	549062
2021-01-05	31.62	32.40	31.54	31.98	621361
2021-01-06	32.89	34.91	32.74	34.68	1515054
2021-01-07	33.97	35.61	33.22	35.21	1367232
2021-01-08	35.03	35.27	33.47	33.80	857160
2021-01-11	33.41	34.40	33.25	34.35	673577
2021-01-12	34.53	36.24	34.38	36.03	964462
2021-01-13	35.77	35.77	34.75	35.05	887234
2021-01-14	34.87	36.24	34.46	35.91	925329
2021-01-15	34.98	35.88	34.78	35.27	765812
2021-01-19	35.47	35.86	34.82	35.18	847648
2021-01-20	35.34	35.48	34.27	34.62	757588
2021-01-21	34.70	34.83	33.90	34.08	793229
2021-01-22	35.06	36.19	34.35	35.96	1669268
2021-01-25	36.14	37.09	34.59	36.65	1407036
2021-01-26	37.27	37.38	36.61	37.32	1346909
2021-01-27	36.96	39.65	36.60	38.83	3215850
2021-01-28	38.95	39.19	37.33	37.41	2987951
2021-01-29	37.81	38.24	36.70	37.16	2378291
2021-02-01	37.47	37.80	36.82	37.68	880547
2021-02-02	37.89	38.14	36.98	37.34	1009775
2021-02-03	37.30	37.57	36.50	37.51	584142
2021-02-04	37.85	38.21	37.53	37.89	846578
2021-02-05	37.97	38.33	37.48	37.97	413602
2021-02-08	38.14	38.25	37.67	37.99	774852
2021-02-09	38.03	38.64	37.21	38.53	753522
2021-02-10	38.88	39.40	38.48	38.97	643392
2021-02-11	38.75	39.60	38.01	38.82	693219
2021-02-12	38.37	39.44	38.37	38.92	339906
2021-02-16	39.54	40.35	39.21	40.11	772725
2021-02-17	40.28	40.28	39.18	39.29	491886
2021-02-18	38.94	39.45	38.54	38.90	580485
2021-02-19	39.27	40.52	39.07	40.42	601904
2021-02-22	40.45	41.70	40.29	41.41	634121
2021-02-23	41.45	41.48	40.57	41.28	667964
2021-02-24	41.89	43.19	41.53	43.03	776460
2021-02-25	43.49	43.67	41.68	41.71	641403
2021-02-26	41.00	41.76	40.10	41.22	873546
2021-03-01	42.35	42.44	41.48	42.04	899240
2021-03-02	42.03	42.03	40.35	40.37	672381
2021-03-03	40.97	43.22	40.78	42.35	1314711
2021-03-04	42.58	43.20	41.56	42.37	883025
2021-03-05	42.58	43.44	41.37	43.34	705288
2021-03-08	43.63	44.71	42.97	44.29	1207158
2021-03-09	44.26	44.36	42.84	43.62	852825
2021-03-10	44.00	44.88	43.09	43.55	1207324
2021-03-11	43.36	44.79	42.95	44.42	844388
2021-03-12	44.86	45.50	44.61	45.47	764777
2021-03-15	45.50	45.50	44.08	45.06	525731
2021-03-16	45.09	45.09	44.10	44.28	837238
2021-03-17	44.67	44.94	43.81	44.35	516500
2021-03-18	44.79	45.83	43.81	44.09	856386
2021-03-19	42.99	44.41	42.35	43.64	2261812
2021-03-22	41.56	43.03	41.56	42.12	669394
2021-03-23	41.67	42.03	40.24	40.64	695448
2021-03-24	41.19	41.85	40.11	40.17	496113
2021-03-25	40.02	41.55	39.65	41.35	659341
2021-03-26	41.51	42.46	41.01	41.81	500237
2021-03-29	41.40	42.11	40.16	40.59	1022205
2021-03-30	40.87	41.69	40.66	41.39	717814
2021-03-31	41.20	41.35	40.75	40.85	768475
2021-04-01	40.85	41.11	39.92	40.61	1110364
2021-04-05	41.41	41.48	40.40	40.81	719369
2021-04-06	40.51	40.91	39.78	40.10	928834
2021-04-07	40.43	40.73	39.80	40.10	676470
2021-04-08	39.95	39.95	38.75	39.64	1451397
2021-04-09	39.77	39.93	39.11	39.80	927729
2021-04-12	39.93	40.19	39.48	39.85	773109
2021-04-13	39.42	39.60	38.56	38.93	1052925
2021-04-14	38.82	40.37	38.82	39.95	516179
2021-04-15	39.88	39.88	38.52	39.36	543101
2021-04-16	39.71	40.02	39.41	39.81	582293
2021-04-19	40.03	40.31	39.14	39.26	869860
2021-04-20	39.18	39.18	38.01	38.47	1108741
2021-04-21	38.65	39.82	38.12	39.71	939452
2021-04-22	39.79	40.15	38.88	39.28	1107945
2021-04-23	39.09	41.87	39.09	41.22	1220215
2021-04-26	41.88	42.33	40.65	40.76	984730
2021-04-27	40.93	41.28	40.65	41.17	623801
2021-04-28	41.34	41.74	41.12	41.59	685844
2021-04-29	42.00	42.33	41.21	41.55	567187
2021-04-30	41.24	42.02	40.84	40.99	2470760
2021-05-03	41.63	41.89	40.85	41.32	592335
2021-05-04	41.15	42.80	41.10	42.75	936163
2021-05-05	42.78	43.14	42.05	43.04	480117
2021-05-06	43.31	43.36	42.27	42.96	390372
2021-05-07	42.07	43.42	41.75	43.39	447329
2021-05-10	43.87	44.14	42.92	42.94	398353
2021-05-11	42.74	43.60	42.50	42.73	560027
2021-05-12	43.47	43.68	41.36	41.69	527066
2021-05-13	41.52	43.26	41.43	43.01	515764
2021-05-14	43.00	44.03	42.76	44.00	621001
2021-05-17	43.77	44.03	42.89	43.44	461321
2021-05-18	43.28	43.72	42.91	42.94	448574
2021-05-19	42.61	42.90	41.52	42.84	559047
2021-05-20	42.69	42.89	41.93	42.45	514607
2021-05-21	42.67	43.33	42.47	42.98	483033
2021-05-24	43.23	43.23	42.36	42.51	313626
2021-05-25	42.66	43.10	41.01	41.17	465364
2021-05-26	41.46	41.97	41.20	41.85	317623
2021-05-27	42.28	42.64	41.88	42.56	600795
2021-05-28	42.41	42.88	41.96	42.71	487761
2021-06-01	42.99	43.22	42.75	43.21	360893
2021-06-02	43.36	43.36	42.48	42.65	570748
2021-06-03	42.48	43.42	42.35	42.95	526809
2021-06-04	43.65	44.18	43.17	44.11	726532
2021-06-07	44.28	44.68	43.89	44.07	494146
2021-06-08	43.70	44.60	43.27	44.46	522920
2021-06-09	44.00	44.19	43.60	43.82	440212
2021-06-10	44.33	44.44	42.76	42.80	405657
2021-06-11	42.86	43.46	42.58	42.77	304424
2021-06-14	42.91	43.18	41.83	41.99	400828
2021-06-15	42.03	42.99	41.67	42.78	445324
2021-06-16	42.34	43.51	41.74	43.13	635889
2021-06-17	43.44	43.44	40.44	40.55	651466
2021-06-18	40.00	40.28	38.77	38.85	1704067
2021-06-21	39.23	40.87	39.23	40.85	614445
2021-06-22	40.76	41.02	40.20	40.80	361792
2021-06-23	40.95	41.32	40.80	40.84	374784
2021-06-24	40.92	41.36	40.54	41.27	382252
2021-06-25	41.38	42.94	41.20	42.63	969990
2021-06-28	42.43	42.49	41.59	41.82	1134950
2021-06-29	42.10	42.58	41.70	42.08	990268
2021-06-30	41.96	42.27	41.76	42.16	873339
2021-07-01	42.53	42.66	41.87	42.30	755962
2021-07-02	42.44	42.74	41.72	41.90	526990
2021-07-06	41.73	41.73	40.35	41.00	845974
2021-07-07	40.68	41.38	40.49	40.88	700327
2021-07-08	40.24	40.78	39.68	40.61	727169
2021-07-09	40.81	42.59	40.81	42.55	669504
2021-07-12	42.16	42.97	41.67	42.71	769717
2021-07-13	42.60	42.60	41.24	41.26	483068
2021-07-14	41.33	42.03	40.73	41.16	523746
2021-07-15	40.74	42.00	40.34	41.97	741536
2021-07-16	42.19	42.19	40.31	40.36	635306
2021-07-19	39.45	39.70	38.57	38.89	967161
2021-07-20	38.81	40.68	38.81	39.71	1030150
2021-07-21	40.22	40.91	40.22	40.41	824157
2021-07-22	40.37	40.59	39.20	39.80	537342
2021-07-23	40.53	41.06	40.24	40.80	701241
2021-07-26	41.13	41.77	40.86	41.30	567074
2021-07-27	40.86	41.13	40.36	40.65	635475
2021-07-28	40.91	41.56	40.24	41.14	420489
2021-07-29	41.54	41.76	40.89	41.31	396984
2021-07-30	40.96	41.84	40.50	40.71	918364
2021-08-02	41.06	42.08	40.13	40.27	522760
2021-08-03	40.50	41.27	39.47	41.14	585844
2021-08-04	40.65	41.35	40.35	40.89	339386
2021-08-05	41.24	41.62	41.14	41.62	361310
2021-08-06	42.16	43.43	42.16	43.16	536115
2021-08-09	43.00	43.62	42.58	42.98	411927
2021-08-10	42.88	43.25	42.54	42.83	465769
2021-08-11	42.97	43.69	42.52	43.68	384570
2021-08-12	43.83	43.87	42.98	43.54	257361
2021-08-13	43.64	43.76	42.86	43.00	287707
2021-08-16	42.70	43.12	42.21	43.00	379318
2021-08-17	42.80	43.02	41.80	42.21	599808
2021-08-18	41.96	42.55	41.58	41.63	382993
2021-08-19	41.22	41.73	40.81	41.13	385221
2021-08-20	41.10	42.03	40.51	41.99	265418
2021-08-23	42.20	42.48	41.75	41.97	309174
2021-08-24	41.96	42.52	41.87	42.40	311266
2021-08-25	42.48	43.37	42.38	42.80	386207
2021-08-26	42.82	43.14	42.07	42.10	378232
2021-08-27	42.23	43.43	42.15	43.33	422766
2021-08-30	43.28	43.37	42.16	42.20	323846
2021-08-31	42.34	42.80	42.12	42.43	409464
2021-09-01	42.52	42.52	41.70	42.36	345920
2021-09-02	42.29	42.79	41.71	41.85	514783
2021-09-03	42.43	42.69	41.87	42.04	349235
2021-09-07	42.22	42.68	41.58	41.64	306732
2021-09-08	41.50	41.70	40.66	41.09	438801
2021-09-09	41.00	41.48	40.66	41.13	443413
2021-09-10	41.20	41.50	40.69	40.94	446140
2021-09-13	41.28	41.65	40.91	41.35	454447
2021-09-14	41.34	41.46	40.53	40.92	606117
2021-09-15	41.23	41.56	41.00	41.30	496656
2021-09-16	41.48	41.64	40.77	40.82	545652
2021-09-17	41.00	41.51	40.48	40.77	2264946
2021-09-20	39.79	40.21	39.34	40.16	654501
2021-09-21	40.49	40.66	39.76	39.86	433070
2021-09-22	40.37	40.96	40.29	40.59	603469
2021-09-23	40.88	42.19	40.75	42.05	441369
2021-09-24	41.95	42.37	41.83	42.31	465837
2021-09-27	42.75	43.98	42.61	43.62	634087
2021-09-28	43.89	44.22	43.38	43.48	676371
2021-09-29	43.42	44.18	43.16	44.15	600123
2021-09-30	44.40	44.85	42.81	42.98	654176
2021-10-01	43.10	44.15	42.73	43.88	616389
2021-10-04	44.15	44.74	43.90	44.11	590551
2021-10-05	44.34	44.43	43.49	43.61	1038081
2021-10-06	43.15	43.45	42.23	43.39	552386
2021-10-07	43.81	44.04	43.57	43.89	497522
2021-10-08	43.75	44.33	43.56	44.09	447229
2021-10-11	44.08	44.49	43.34	43.38	415171
2021-10-12	43.18	43.94	43.00	43.61	375433
2021-10-13	43.49	43.51	42.48	43.38	355292
2021-10-14	43.60	44.03	43.28	44.02	511078
2021-10-15	44.27	44.96	44.03	44.52	563566
2021-10-18	44.51	45.22	44.44	44.53	633091
2021-10-19	44.84	44.84	44.32	44.70	364115
2021-10-20	44.78	45.74	44.65	45.69	542818
2021-10-21	45.80	45.80	45.13	45.56	478208
2021-10-22	45.55	46.56	44.30	44.63	810099
2021-10-25	45.16	45.95	44.86	45.90	795898
2021-10-26	45.88	45.88	45.31	45.34	467746
2021-10-27	44.65	45.05	43.33	43.41	722529
2021-10-28	43.57	44.04	43.45	43.94	428171
2021-10-29	44.18	44.80	44.10	44.67	1320535
2021-11-01	45.25	46.64	45.19	46.56	634758
2021-11-02	46.53	46.84	46.07	46.54	447663
2021-11-03	46.52	48.09	46.48	47.63	429852
2021-11-04	47.55	47.55	46.59	46.95	519078
2021-11-05	47.47	47.85	47.25	47.80	397337
2021-11-08	47.85	48.13	47.40	47.58	403635
2021-11-09	47.25	47.96	46.72	47.63	404123
2021-11-10	47.74	48.16	46.98	47.08	582390
2021-11-11	47.21	47.91	47.02	47.66	377117
2021-11-12	47.76	47.85	46.80	47.30	311592
2021-11-15	47.59	47.90	47.27	47.45	362836
2021-11-16	47.34	47.54	47.00	47.24	470434
2021-11-17	46.67	47.52	46.49	47.26	338427
2021-11-18	47.19	47.48	46.92	47.14	472123
2021-11-19	46.49	46.84	46.15	46.28	458519
2021-11-22	46.83	47.67	46.72	47.05	666036
2021-11-23	47.43	48.07	47.26	47.95	474970
2021-11-24	47.76	47.99	47.28	47.67	319363
2021-11-26	46.06	46.11	44.95	45.29	496332
2021-11-29	46.10	46.12	45.15	45.59	515392
2021-11-30	44.94	45.41	44.33	44.71	740143
2021-12-01	45.71	46.23	44.18	44.24	553874
2021-12-02	44.76	46.02	44.34	45.80	470644
2021-12-03	45.86	45.94	44.39	44.70	473796
2021-12-06	45.52	46.42	45.32	45.73	679551
2021-12-07	46.24	46.50	45.57	45.91	473613
2021-12-08	45.86	46.17	45.71	45.84	433522
2021-12-09	45.51	46.20	45.06	45.78	366003
2021-12-10	46.01	46.23	45.09	45.41	481574
2021-12-13	45.28	45.29	44.63	44.87	509180
2021-12-14	44.96	45.81	44.76	44.91	486996
2021-12-15	45.02	46.02	44.73	45.79	504184
2021-12-16	46.10	46.99	45.81	45.85	687568
2021-12-17	45.69	45.90	44.53	44.85	1544896
2021-12-20	44.24	44.43	43.13	44.02	559592
2021-12-21	44.56	45.19	44.55	45.15	506209
2021-12-22	44.96	45.63	44.90	45.53	341738
2021-12-23	45.75	46.23	45.36	45.43	518181
2021-12-27	45.63	46.24	45.10	46.20	388933
2021-12-28	46.16	46.83	46.15	46.42	331998
2021-12-29	46.57	46.77	46.23	46.51	383124
2021-12-30	46.71	47.06	46.28	46.35	348392
2021-12-31	46.09	46.82	46.09	46.53	335686
2022-01-03	46.86	47.76	46.56	47.14	503460
2022-01-04	47.77	49.10	47.61	48.60	793844
2022-01-05	48.81	50.03	48.60	49.40	1176723
2022-01-06	49.88	50.93	49.77	50.79	618862
2022-01-07	50.92	51.01	50.40	50.84	445567
2022-01-10	51.22	51.39	50.01	50.64	508985
2022-01-11	50.64	50.82	49.90	50.38	724606
2022-01-12	50.28	50.58	49.73	50.24	741463
2022-01-13	50.11	50.74	49.86	50.07	587354
2022-01-14	49.53	50.54	49.03	50.46	457779
2022-01-18	50.46	50.64	49.50	49.70	418539
2022-01-19	49.87	50.00	48.38	48.76	643364
2022-01-20	48.53	49.09	47.02	47.23	763984
2022-01-21	49.41	49.41	46.92	48.15	1183161
2022-01-24	47.63	48.52	47.15	48.32	898660
2022-01-25	48.08	48.56	46.87	48.10	916019
2022-01-26	47.86	48.99	47.03	47.62	790498
2022-01-27	47.99	48.58	46.11	46.46	537559
2022-01-28	46.39	47.18	45.87	47.16	924969
2022-01-31	46.81	47.06	45.67	46.85	1426405
2022-02-01	46.89	47.81	46.56	47.74	731731
2022-02-02	47.71	48.07	47.22	47.59	604363
2022-02-03	47.68	48.23	47.37	47.42	343084
2022-02-04	47.54	48.24	47.21	47.85	533443
2022-02-07	47.92	48.18	47.66	47.96	338361
2022-02-08	48.57	49.46	48.51	49.28	504787
2022-02-09	49.40	49.44	48.46	48.71	363290
2022-02-10	48.87	49.35	48.38	48.61	513672
2022-02-11	48.46	49.35	47.79	48.04	531404
2022-02-14	47.98	48.58	47.18	47.71	512458
2022-02-15	47.98	48.96	47.98	48.50	623515
2022-02-16	48.22	49.20	48.13	48.87	469408
2022-02-17	48.54	48.54	47.04	47.19	505691
2022-02-18	47.32	47.97	47.09	47.28	508627
2022-02-22	47.09	47.59	46.48	47.03	489471
2022-02-23	47.30	47.70	46.35	46.56	486943
2022-02-24	44.81	45.18	43.52	44.92	745913
2022-02-25	45.06	47.46	45.06	47.32	681458
2022-02-28	46.21	47.12	45.93	47.02	682628
2022-03-01	46.50	46.50	43.61	44.10	803685
2022-03-02	44.72	46.36	44.59	45.96	529757
2022-03-03	46.03	46.40	45.65	46.04	549157
2022-03-04	44.84	45.42	42.80	43.04	874096
2022-03-07	42.73	43.39	41.28	41.35	1013620
2022-03-08	41.95	42.65	41.26	41.65	1225751
2022-03-09	42.98	43.49	42.57	43.17	526940
2022-03-10	42.75	43.51	42.53	42.83	540472
2022-03-11	43.37	44.11	43.32	43.50	785613
2022-03-14	44.24	44.76	43.67	43.93	565775
2022-03-15	44.15	44.69	43.39	43.91	470621
2022-03-16	44.27	45.52	44.27	45.19	582132
2022-03-17	44.65	44.92	43.89	44.91	561124
2022-03-18	44.60	45.26	43.98	44.99	1247908
2022-03-21	45.50	45.75	43.87	44.34	521091
2022-03-22	44.94	45.58	44.57	44.98	565230
2022-03-23	44.56	44.63	43.01	43.03	898508
2022-03-24	43.48	43.68	42.73	43.02	1010219
2022-03-25	43.10	43.83	43.03	43.80	682901
2022-03-28	43.78	43.78	42.85	43.65	567769
2022-03-29	44.35	44.86	43.65	44.48	582119
2022-03-30	44.48	44.75	43.11	43.57	611371
2022-03-31	43.34	44.15	42.68	42.70	502075
2022-04-01	43.23	43.70	41.97	42.10	1014989
2022-04-04	42.24	42.59	41.41	42.31	865834
2022-04-05	42.06	42.45	41.67	41.78	1233902
2022-04-06	41.58	41.88	40.77	40.92	1357867
2022-04-07	41.10	41.12	39.45	40.11	977899
2022-04-08	40.37	40.77	39.97	40.34	840259
2022-04-11	40.36	41.18	40.36	40.48	852771
2022-04-12	40.58	41.08	40.03	40.19	935441
2022-04-13	39.75	40.46	39.42	40.33	647025
2022-04-14	40.40	40.58	39.58	40.07	758340
2022-04-18	40.05	40.45	39.78	40.12	810530
2022-04-19	40.47	41.73	40.40	41.60	796754
2022-04-20	41.91	42.38	41.75	41.81	629738
2022-04-21	42.28	42.46	41.13	41.48	1180485
2022-04-22	41.42	42.09	40.63	40.74	1832718
2022-04-25	40.66	41.77	39.77	41.74	1297889
2022-04-26	41.14	41.73	40.34	40.34	1268131
2022-04-27	40.49	41.15	40.07	40.19	779688
2022-04-28	40.40	40.87	39.69	40.29	799676
2022-04-29	40.02	40.54	38.10	38.42	3412744
2022-05-02	38.70	39.52	38.36	39.45	1132219
2022-05-03	39.56	40.48	39.25	40.32	990182
2022-05-04	40.26	41.38	40.00	41.23	814136
2022-05-05	40.75	40.82	39.62	40.15	737809
2022-05-06	40.03	40.17	39.00	39.48	769925
2022-05-09	39.00	40.06	38.92	39.60	742679
2022-05-10	39.70	40.12	38.49	39.31	773087
2022-05-11	39.33	39.70	37.93	38.04	869844
2022-05-12	37.95	38.08	37.09	37.93	1134372
2022-05-13	38.33	38.86	37.87	38.25	934042
2022-05-16	38.08	38.23	37.08	37.71	712915
2022-05-17	38.46	39.30	38.35	39.22	767141
2022-05-18	38.96	39.28	38.32	38.57	804274
2022-05-19	38.20	38.66	37.77	37.89	863234
2022-05-20	38.03	38.59	37.60	38.47	944175
2022-05-23	39.32	39.44	38.58	38.90	664063
2022-05-24	38.84	39.01	37.80	38.77	565731
2022-05-25	38.62	39.79	38.62	39.66	740923
2022-05-26	39.93	41.13	39.92	40.93	632692
2022-05-27	40.95	41.53	40.72	41.52	500608
2022-05-31	41.31	41.64	40.74	41.47	635321
2022-06-01	41.43	41.54	40.23	41.02	470431
2022-06-02	41.10	41.74	40.63	41.74	579240
2022-06-03	41.51	41.51	40.39	40.60	739012
2022-06-06	40.91	41.82	40.69	41.41	675781
2022-06-07	41.04	41.76	40.61	41.73	604342
2022-06-08	41.46	41.46	40.25	40.44	748607
2022-06-09	40.49	40.53	39.43	39.46	685522
2022-06-10	38.58	38.86	37.78	38.03	1102549
2022-06-13	37.41	37.51	36.67	37.00	1004825
2022-06-14	37.37	37.50	36.51	37.04	918756
2022-06-15	37.35	37.47	36.45	36.87	1445371
2022-06-16	36.09	36.13	34.79	35.04	1232275
2022-06-17	35.45	36.26	35.22	35.93	2869865
2022-06-21	36.64	36.95	36.15	36.51	974823
2022-06-22	36.00	36.80	36.00	36.70	775038
2022-06-23	36.70	36.75	35.59	36.18	669536
2022-06-24	36.32	37.70	36.30	37.67	748568
2022-06-27	37.90	38.19	37.36	37.79	532324
2022-06-28	38.07	38.47	37.70	37.78	510072
2022-06-29	37.83	37.83	37.36	37.64	665209
2022-06-30	36.93	38.08	36.47	37.53	788592
2022-07-01	37.32	38.05	36.96	37.87	1023671
2022-07-05	37.31	38.42	36.81	38.39	904867
2022-07-06	38.09	38.28	37.25	37.82	714788
2022-07-07	37.91	38.52	37.73	38.20	807838
2022-07-08	38.34	38.37	37.61	37.85	508647
2022-07-11	37.67	37.91	37.30	37.39	480750
2022-07-12	36.96	38.05	36.96	37.53	557408
2022-07-13	37.24	37.50	36.54	36.80	636192
2022-07-14	35.75	36.00	35.22	35.34	1038323
2022-07-15	35.96	37.16	35.77	36.93	936339
2022-07-18	37.25	37.78	37.00	37.19	824787
2022-07-19	37.80	38.71	37.75	38.47	742192
2022-07-20	38.18	39.16	38.17	39.07	708270
2022-07-21	38.83	39.56	38.40	39.48	1214092
2022-07-22	39.17	39.87	38.30	38.76	1333455
2022-07-25	39.20	39.36	38.86	39.22	766793
2022-07-26	38.80	39.28	38.33	38.58	706780
2022-07-27	38.62	39.72	38.62	39.55	745126
2022-07-28	39.55	39.65	39.00	39.55	511310
2022-07-29	39.66	40.52	39.58	40.10	1322957
2022-08-01	39.80	40.74	39.60	40.64	604386
2022-08-02	40.51	40.54	40.00	40.02	608550
2022-08-03	40.22	40.44	39.82	40.26	542147
2022-08-04	40.04	40.23	39.76	39.85	374475
2022-08-05	39.74	40.59	39.74	40.52	446921
2022-08-08	40.71	41.08	40.58	40.70	365887
2022-08-09	40.74	40.90	40.41	40.82	499494
2022-08-10	41.30	42.06	41.30	41.53	492155
2022-08-11	42.09	42.42	41.97	42.41	493550
2022-08-12	42.65	43.14	42.35	43.03	403295
2022-08-15	42.41	43.13	42.41	43.11	321286
2022-08-16	43.08	43.89	42.96	43.77	593144
2022-08-17	43.39	43.43	42.90	43.18	358350
2022-08-18	43.26	43.44	42.99	43.44	306098
2022-08-19	43.10	43.19	42.56	42.79	358873
2022-08-22	42.38	42.38	41.75	41.83	361838
2022-08-23	42.01	42.33	41.72	41.75	332530
2022-08-24	41.73	41.87	41.39	41.68	264390
2022-08-25	41.78	42.59	41.68	42.17	328320
2022-08-26	42.32	42.42	41.23	41.29	380013
2022-08-29	40.85	41.06	40.60	40.70	439503
2022-08-30	40.91	41.01	40.41	40.77	679803
2022-08-31	40.91	41.12	40.49	40.53	821031
2022-09-01	40.53	40.54	39.81	40.50	712062
2022-09-02	40.71	41.18	40.02	40.18	529093
2022-09-06	40.34	40.43	38.79	39.01	668729
2022-09-07	38.93	40.13	38.93	39.97	387196
2022-09-08	39.68	41.28	39.47	41.17	535553
2022-09-09	41.42	42.26	41.42	42.18	768768
2022-09-12	42.22	42.92	42.05	42.55	656735
2022-09-13	41.74	42.01	41.01	41.28	652986
2022-09-14	41.46	41.56	40.84	41.46	733076
2022-09-15	41.48	42.48	41.43	41.89	682084
2022-09-16	41.64	41.65	40.92	41.50	1852387
2022-09-19	40.96	42.44	40.87	42.26	542428
2022-09-20	41.98	42.30	41.50	41.95	665947
2022-09-21	42.16	42.38	41.34	41.34	605782
2022-09-22	41.51	41.51	40.13	40.26	632478
2022-09-23	39.83	39.83	38.90	39.52	741037
2022-09-26	39.19	39.73	38.60	38.73	1055153
2022-09-27	38.88	39.34	38.19	38.89	794756
2022-09-28	38.95	40.52	38.89	40.26	821898
2022-09-29	39.69	40.02	39.14	39.53	691667
2022-09-30	39.50	40.27	39.37	39.56	754999
2022-10-03	40.00	40.43	38.93	40.06	714915
2022-10-04	40.67	42.68	40.58	42.67	752567
2022-10-05	41.92	42.63	41.77	42.52	923805
2022-10-06	42.20	42.52	41.92	42.34	740695
2022-10-07	42.12	42.12	41.02	41.33	665070
2022-10-10	41.58	41.82	40.81	41.16	615710
2022-10-11	40.86	41.55	40.71	41.14	918012
2022-10-12	41.22	41.63	40.59	41.26	738960
2022-10-13	40.43	42.96	39.98	42.70	694867
2022-10-14	43.09	43.50	42.14	42.29	731218
2022-10-17	43.00	43.93	42.78	43.76	775358
2022-10-18	44.31	44.54	43.49	44.10	715885
2022-10-19	43.73	44.10	42.83	43.39	818410
2022-10-20	43.49	43.65	40.96	41.37	1726721
2022-10-21	40.00	41.82	38.70	40.09	2618946
2022-10-24	41.17	42.61	40.51	42.03	1683617
2022-10-25	41.75	42.64	41.46	42.47	1234237
2022-10-26	42.49	42.84	41.77	41.83	928708
2022-10-27	42.08	42.59	41.28	41.40	899336
2022-10-28	41.77	42.99	41.53	42.98	842706
2022-10-31	42.87	43.37	42.54	42.98	2413156
2022-11-01	43.32	43.78	43.00	43.65	854005
2022-11-02	43.53	44.02	42.75	42.84	1189676
2022-11-03	42.52	43.37	41.78	43.09	836517
2022-11-04	43.74	44.27	43.33	44.20	601734
2022-11-07	44.27	44.74	44.02	44.71	595521
2022-11-08	44.80	44.96	44.18	44.53	570274
2022-11-09	44.26	44.60	43.78	43.99	380262
2022-11-10	45.00	46.69	44.99	46.54	759220
2022-11-11	46.84	47.46	46.55	46.99	871293
2022-11-14	47.34	48.28	47.06	47.58	1013583
2022-11-15	47.85	48.50	47.27	47.84	643570
2022-11-16	47.74	47.81	46.48	46.61	578690
2022-11-17	46.23	46.45	45.63	46.10	525981
2022-11-18	46.85	46.85	45.72	46.25	377404
2022-11-21	46.17	46.48	45.71	46.26	425212
2022-11-22	46.49	46.95	46.40	46.65	502529
2022-11-23	46.59	46.99	45.99	46.61	387588
2022-11-25	46.52	47.08	45.88	47.08	211744
2022-11-28	46.71	46.83	45.54	45.73	491504
2022-11-29	45.77	46.34	45.64	45.93	369161
2022-11-30	45.86	46.20	44.35	46.15	826540
2022-12-01	46.20	46.50	45.25	45.70	426127
2022-12-02	45.39	45.58	45.02	45.36	347815
2022-12-05	45.27	45.27	42.26	42.59	814361
2022-12-06	42.59	42.96	41.91	42.38	788901
2022-12-07	42.35	42.84	41.70	42.30	640064
2022-12-08	42.64	42.64	41.28	41.49	795819
2022-12-09	41.28	41.43	40.87	41.01	793001
2022-12-12	41.10	42.10	40.95	41.73	650047
2022-12-13	42.61	42.84	40.81	41.17	784230
2022-12-14	41.25	41.58	40.43	40.70	824958
2022-12-15	40.27	40.36	39.77	39.84	1043816
2022-12-16	38.00	40.16	38.00	39.28	1847993
2022-12-19	39.31	39.77	38.86	39.23	845431
2022-12-20	39.14	39.77	39.07	39.09	780736
2022-12-21	39.30	40.20	39.30	39.71	1210928
2022-12-22	39.39	39.64	38.63	39.60	857813
2022-12-23	39.77	40.38	39.12	40.34	679353
2022-12-27	40.34	40.43	39.91	40.04	370719
2022-12-28	40.05	40.16	39.34	39.37	638399
2022-12-29	39.54	40.43	39.40	40.33	551834
2022-12-30	40.00	40.39	39.74	40.06	755644
2023-01-03	40.28	40.48	39.18	39.30	657926
2023-01-04	39.79	40.37	39.65	40.08	766081
2023-01-05	39.78	39.83	38.97	39.05	1389522
2023-01-06	39.39	40.55	39.23	40.42	683418
2023-01-09	40.58	40.68	40.13	40.30	655847
2023-01-10	40.39	41.12	40.26	41.01	1053843
2023-01-11	41.18	41.89	41.18	41.80	1005585
2023-01-12	42.09	42.28	41.83	42.15	935292
2023-01-13	41.34	41.98	40.57	41.65	693791
2023-01-17	41.80	42.05	41.19	41.61	854424
2023-01-18	41.31	41.39	40.02	40.15	1111699
2023-01-19	39.88	40.24	39.47	40.15	1237996
2023-01-20	41.60	43.27	40.92	43.13	2281590
2023-01-23	43.47	44.45	42.99	44.02	1308947
2023-01-24	44.08	44.08	43.35	43.99	861865
2023-01-25	43.44	43.97	43.00	43.56	937585
2023-01-26	43.89	44.85	43.62	44.68	864936
2023-01-27	44.79	45.25	44.59	44.82	529519
2023-01-30	44.47	44.86	44.16	44.33	511689
2023-01-31	44.35	45.71	44.29	45.67	1758345
2023-02-01	45.34	46.83	45.28	46.38	693568
2023-02-02	46.70	48.78	46.25	48.69	1182573
2023-02-03	48.24	49.52	47.63	48.26	1476538
2023-02-06	47.75	48.11	46.71	47.07	846021
2023-02-07	46.91	47.98	46.78	47.67	1021630
2023-02-08	47.61	47.77	47.09	47.28	797256
2023-02-09	47.64	47.84	46.63	46.72	645197
2023-02-10	46.44	46.93	46.26	46.75	607465
2023-02-13	46.74	47.66	46.45	47.45	494804
2023-02-14	47.31	47.33	46.26	47.15	621157
2023-02-15	46.76	47.67	46.70	47.53	455882
2023-02-16	46.93	47.41	46.56	47.02	425735
2023-02-17	46.88	47.70	46.74	47.42	659364
2023-02-21	47.00	47.00	46.04	46.42	577170
2023-02-22	46.44	46.73	45.81	46.22	867146
2023-02-23	46.91	46.98	45.63	46.12	758399
2023-02-24	45.49	46.04	45.24	46.03	714757
2023-02-27	46.34	46.59	45.95	46.10	455905
2023-02-28	46.23	46.64	45.99	46.03	1022316
2023-03-01	45.58	46.00	45.25	45.52	819019
2023-03-02	45.25	45.25	43.12	43.67	1795361
2023-03-03	43.90	44.29	43.39	44.06	952174
2023-03-06	44.03	44.24	43.66	44.02	1058637
2023-03-07	43.67	43.77	42.24	42.28	1006826
2023-03-08	42.30	42.55	40.89	41.00	2088585
2023-03-09	40.34	40.42	37.80	37.94	2461364
2023-03-10	36.11	38.09	34.50	36.61	4529875
2023-03-13	34.67	39.18	31.89	36.02	6525497
2023-03-14	38.27	39.35	36.66	37.60	3270629
2023-03-15	36.25	37.28	35.02	36.56	2701337
2023-03-16	35.91	38.94	35.38	37.82	2747646
2023-03-17	37.24	37.37	35.27	35.64	4077117
2023-03-20	36.61	37.37	35.35	35.66	3176415
2023-03-21	37.24	38.42	36.68	38.24	2567547
2023-03-22	38.29	38.32	35.54	35.78	2656729
2023-03-23	36.02	36.56	32.86	33.05	4462355
2023-03-24	32.20	34.73	31.48	34.36	3869101
2023-03-27	35.60	35.68	34.57	34.61	1661520
2023-03-28	34.33	34.80	33.91	34.52	1212471
2023-03-29	35.24	35.35	34.41	34.89	993692
2023-03-30	35.50	35.62	33.52	33.65	1552205
2023-03-31	34.18	34.55	33.86	34.20	1297690
2023-04-03	34.36	34.96	33.73	33.97	1343484
2023-04-04	35.06	35.06	32.87	33.48	2040684
2023-04-05	32.67	32.92	32.04	32.69	2363699
2023-04-06	32.68	33.42	32.22	33.26	1634101
2023-04-10	33.06	33.69	32.69	33.36	1124956
2023-04-11	33.46	33.82	33.23	33.64	1269404
2023-04-12	34.01	34.39	32.76	32.96	1419059
2023-04-13	32.70	33.94	32.40	33.79	1738066
2023-04-14	34.50	34.60	33.25	33.69	1650935
2023-04-17	33.20	35.59	33.01	35.29	2307106
2023-04-18	35.33	35.33	34.43	34.89	1659503
2023-04-19	35.28	37.67	35.10	37.43	3406550
2023-04-20	36.82	37.77	36.45	37.08	3982176
2023-04-21	37.93	37.98	33.74	35.39	4716987
2023-04-24	35.35	35.98	34.70	34.80	2376607
2023-04-25	34.13	34.88	33.50	33.86	2480833
2023-04-26	34.14	34.59	33.56	33.98	1413985
2023-04-27	34.26	35.11	34.26	34.77	1716130
2023-04-28	34.70	36.10	34.50	35.72	6235763
2023-05-01	35.45	36.03	34.55	34.66	1407387
2023-05-02	34.50	34.56	31.59	33.30	3438801
2023-05-03	33.50	34.36	33.24	33.34	3091058
2023-05-04	32.07	33.25	31.00	32.18	4948854
2023-05-05	33.72	34.51	33.14	33.34	2461130
2023-05-08	34.03	34.51	32.53	32.61	1389016
2023-05-09	32.26	32.74	31.51	32.33	1489107
2023-05-10	32.99	33.02	32.06	32.36	1588766
2023-05-11	31.94	32.36	31.28	31.33	1229433
2023-05-12	31.39	31.67	30.72	31.66	1568270
2023-05-15	31.80	33.24	31.61	33.03	1482799
2023-05-16	33.32	33.45	32.10	32.11	942031
2023-05-17	32.92	35.27	32.89	35.18	2605260
2023-05-18	35.08	35.73	34.82	35.49	1242071
2023-05-19	35.83	35.86	34.03	34.97	2226113
2023-05-22	35.29	35.92	34.70	35.73	1673815
2023-05-23	35.84	37.61	35.75	36.42	1844861
2023-05-24	35.85	36.22	35.23	35.63	1258024
2023-05-25	35.49	35.73	34.86	35.46	803975
2023-05-26	35.47	36.18	34.53	36.10	899327
2023-05-30	36.34	36.50	35.49	35.98	982186
2023-05-31	35.68	35.76	34.24	34.58	1380934
2023-06-01	34.91	35.82	34.50	35.59	733998
2023-06-02	36.19	38.59	36.13	38.45	1270027
2023-06-05	37.99	38.12	36.65	36.70	1332434
2023-06-06	36.77	39.98	36.77	39.18	2612373
2023-06-07	39.88	41.88	39.26	41.62	2984726
2023-06-08	41.17	41.32	40.05	40.46	1577477
2023-06-09	40.43	40.54	39.52	39.71	918196
2023-06-12	39.81	40.79	39.06	39.21	1320250
2023-06-13	39.34	40.50	39.13	40.15	2143834
2023-06-14	40.07	40.54	38.41	39.00	1679227
2023-06-15	38.48	40.05	38.48	40.01	1429669
2023-06-16	40.49	40.49	39.18	39.86	2302684
2023-06-20	39.83	40.00	39.34	39.70	1403796
2023-06-21	39.60	39.87	39.28	39.49	1145782
2023-06-22	39.27	39.27	37.43	37.57	1393678
2023-06-23	37.33	37.88	37.15	37.58	1292316
2023-06-26	37.81	38.69	37.81	38.06	679649
2023-06-27	38.11	39.58	37.70	39.25	928483
2023-06-28	39.30	39.67	38.91	39.62	983735
2023-06-29	40.15	40.93	39.81	40.50	1187392
2023-06-30	40.93	41.07	40.15	40.16	1038750
2023-07-03	40.13	41.01	40.07	40.46	556111
2023-07-05	40.02	40.86	39.76	40.40	1288020
2023-07-06	39.66	39.86	38.95	39.62	1135587
2023-07-07	39.31	40.33	38.57	39.76	2904063
2023-07-10	39.76	40.65	39.56	40.27	1142320
2023-07-11	40.54	41.42	40.16	41.17	1559344
2023-07-12	41.96	42.34	41.31	41.75	967882
2023-07-13	41.88	42.22	41.24	41.87	1424988
2023-07-14	42.29	42.29	40.54	40.64	1307729
2023-07-17	40.64	41.99	40.57	41.68	1356441
2023-07-18	41.66	44.45	41.66	44.32	2057667
2023-07-19	44.30	44.80	43.68	44.67	1911458
2023-07-20	44.65	44.65	43.25	44.53	2223356
2023-07-21	44.69	44.69	41.31	41.71	3992995
2023-07-24	41.98	43.13	41.92	43.04	1635919
2023-07-25	43.37	43.75	41.84	42.12	1901470
2023-07-26	42.86	44.47	42.82	44.43	1799842
2023-07-27	44.57	44.98	42.80	42.98	1903379
2023-07-28	43.73	43.76	42.69	43.74	1477546
2023-07-31	43.90	44.24	43.38	43.73	10211914
2023-08-01	43.50	43.50	42.06	43.41	1452882
2023-08-02	42.65	43.22	42.10	43.15	1441804
2023-08-03	42.91	43.52	42.56	43.17	1046527
2023-08-04	42.98	43.68	42.87	43.21	701813
2023-08-07	43.17	44.18	42.95	44.14	1038789
2023-08-08	42.65	43.32	42.02	43.23	757702
2023-08-09	42.98	43.13	42.17	42.50	500244
2023-08-10	42.90	43.11	42.11	42.41	577184
2023-08-11	42.17	42.75	42.06	42.67	450174
2023-08-14	42.26	42.32	41.66	42.02	1049209
2023-08-15	41.24	41.36	40.74	41.00	929109
2023-08-16	40.91	41.09	40.36	40.64	884973
2023-08-17	40.91	41.11	40.09	40.20	721152
2023-08-18	39.91	40.52	39.55	40.14	768268
2023-08-21	40.29	40.30	39.25	39.78	813103
2023-08-22	39.71	40.01	38.61	38.72	1393145
2023-08-23	38.84	39.38	38.41	39.28	634331
2023-08-24	39.13	40.17	39.13	39.72	645783
2023-08-25	39.84	40.16	38.85	39.25	736491
2023-08-28	39.60	40.42	39.56	40.19	626914
2023-08-29	40.15	40.67	39.77	40.30	464987
2023-08-30	40.33	40.33	39.91	39.96	665213
2023-08-31	39.92	40.51	39.68	40.17	741065
2023-09-01	40.58	41.34	40.33	41.08	681024
2023-09-05	40.79	40.93	40.12	40.32	1330201
2023-09-06	40.16	40.48	39.07	39.12	1215901
2023-09-07	38.90	39.50	38.43	38.57	1368523
2023-09-08	38.75	38.93	38.06	38.56	846548
2023-09-11	38.60	38.60	38.60	38.60	114878
2023-09-12	38.69	39.37	38.60	39.22	693899
2023-09-13	39.48	39.48	37.89	38.10	679089
2023-09-14	38.77	39.68	38.50	38.67	1031234
2023-09-15	38.28	38.72	38.00	38.44	2201694
2023-09-18	38.39	38.55	37.92	37.96	977285
2023-09-19	38.04	38.38	37.52	37.72	688873
2023-09-20	37.98	38.41	37.18	37.21	641649
2023-09-21	36.81	37.04	36.24	36.30	809503
2023-09-22	36.53	36.69	36.06	36.56	793566
2023-09-25	36.46	37.12	36.30	37.07	755244
2023-09-26	36.61	37.20	36.11	36.30	621762
2023-09-27	36.73	36.95	35.89	36.32	810661
2023-09-28	36.37	37.27	36.28	36.85	573407
2023-09-29	37.28	37.81	36.91	37.07	841931
2023-10-02	37.10	37.14	35.49	35.79	968136
2023-10-03	35.94	35.98	34.89	35.25	930782
2023-10-04	35.31	35.91	34.91	35.71	678140
2023-10-05	35.57	36.80	35.57	36.67	614130
2023-10-06	36.34	37.28	36.03	36.66	996861
2023-10-09	36.36	37.19	36.18	37.01	748819
2023-10-10	37.32	37.79	37.25	37.43	609116
2023-10-11	37.50	38.03	37.21	37.71	748242
2023-10-12	37.36	37.45	36.48	37.00	683032
2023-10-13	37.42	37.59	35.91	36.23	757367
2023-10-16	36.66	37.17	36.60	37.08	605613
2023-10-17	36.81	38.19	36.76	37.48	1043627
2023-10-18	37.09	37.27	35.85	35.87	1095746
2023-10-19	35.74	36.50	35.27	35.40	1280871
2023-10-20	38.40	38.44	35.25	35.60	2721060
2023-10-23	35.47	36.22	35.41	35.91	1285651
2023-10-24	36.17	36.21	35.39	35.80	835599
2023-10-25	35.47	36.05	34.76	35.40	999427
2023-10-26	35.10	36.37	35.10	36.22	745345
2023-10-27	36.03	36.13	34.81	35.16	625699
2023-10-30	35.69	35.96	35.10	35.87	672933
2023-10-31	36.03	36.26	35.61	35.81	577549
2023-11-01	35.70	36.00	34.90	35.74	891064
2023-11-02	36.14	38.66	36.14	38.60	1090587
2023-11-03	39.71	40.76	39.43	39.94	1210392
2023-11-06	39.95	40.28	38.99	39.22	597254
2023-11-07	38.92	39.04	38.50	38.65	422731
2023-11-08	38.83	38.83	37.98	38.04	467506
2023-11-09	37.99	38.06	36.96	37.14	562839
2023-11-10	37.36	37.66	36.76	37.63	378794
2023-11-13	37.31	37.88	36.99	37.70	360656
2023-11-14	39.27	41.40	39.27	40.86	1573717
2023-11-15	40.73	42.10	40.73	41.32	964250
2023-11-16	41.11	41.58	40.46	40.73	777253
2023-11-17	41.25	41.81	41.12	41.69	668698
2023-11-20	41.54	41.82	41.11	41.76	479947
2023-11-21	41.50	41.55	40.86	40.91	352399
2023-11-22	41.40	41.54	40.74	41.40	505607
2023-11-24	41.41	41.75	41.14	41.48	281776
2023-11-27	41.15	41.28	40.73	41.25	686786
2023-11-28	41.27	41.35	40.72	41.15	438645
2023-11-29	41.52	42.31	41.52	41.85	830937
2023-11-30	42.05	42.45	41.68	41.86	853825
2023-12-01	41.81	44.64	41.44	44.10	1964762
2023-12-04	43.58	45.53	43.58	45.35	1471887
2023-12-05	45.25	45.25	44.46	44.51	993256
2023-12-06	45.05	45.78	43.94	44.00	1001581
2023-12-07	44.25	45.19	43.97	45.08	837729
2023-12-08	45.18	45.77	44.80	45.07	886842
2023-12-11	44.77	45.30	44.49	45.17	776971
2023-12-12	45.08	45.17	44.74	44.98	709536
2023-12-13	45.01	48.06	44.39	47.91	1826985
2023-12-14	49.36	52.36	49.36	51.61	3650241
2023-12-15	51.39	51.55	49.76	50.08	4109422
2023-12-18	50.61	50.61	49.49	49.58	1087561
2023-12-19	49.80	51.08	49.51	50.72	1129465
2023-12-20	50.65	51.35	49.84	49.85	1084566
2023-12-21	50.48	50.50	49.64	50.17	539184
2023-12-22	50.71	50.94	50.00	50.22	518505
2023-12-26	50.52	51.16	50.05	50.79	369103
2023-12-27	50.88	51.02	50.35	50.68	657838
2023-12-28	50.25	50.88	50.09	50.66	668202
2023-12-29	50.58	50.66	49.80	49.83	622901
2024-01-02	49.33	50.75	49.26	49.75	1049193
2024-01-03	49.36	49.36	48.02	48.21	823483
2024-01-04	48.20	48.98	48.20	48.70	963144
2024-01-05	48.29	49.32	48.19	48.73	1050330
2024-01-08	48.34	49.09	48.28	49.09	513996
2024-01-09	48.34	48.87	48.02	48.57	629368
2024-01-10	48.57	48.78	48.02	48.35	659679
2024-01-11	48.19	48.40	46.71	47.37	1078606
2024-01-12	47.36	47.63	46.11	46.84	739901
2024-01-16	46.04	46.41	45.64	45.85	1283423
2024-01-17	45.06	45.64	44.78	45.50	1018932
2024-01-18	45.85	46.08	45.28	45.82	1734763
2024-01-19	46.77	47.87	45.71	47.85	1699145
2024-01-22	48.40	49.42	48.03	49.30	1467369
2024-01-23	49.64	49.94	48.74	48.82	2173279
2024-01-24	49.14	49.37	48.43	48.72	1433268
2024-01-25	49.23	49.31	47.79	48.50	1008251
2024-01-26	48.86	49.41	48.32	48.75	705129
2024-01-29	48.81	49.08	48.33	49.05	670516
2024-01-30	48.99	49.53	48.65	48.71	1021285
2024-01-31	46.50	46.97	44.94	45.11	3013150
2024-02-01	44.97	45.22	41.68	42.42	3436576
2024-02-02	41.47	43.31	41.33	42.89	1584657
2024-02-05	42.31	42.54	41.49	42.01	1750484
2024-02-06	42.01	42.64	41.45	41.78	1528993
2024-02-07	41.88	42.29	40.48	41.81	1610637
2024-02-08	41.58	42.34	41.35	42.28	790345
2024-02-09	42.43	42.81	42.14	42.55	1487698
2024-02-12	42.61	43.68	42.61	43.15	1263065
2024-02-13	41.57	42.07	40.86	41.60	1745152
2024-02-14	42.30	42.66	41.74	42.62	1350510
2024-02-15	42.96	43.88	42.70	43.29	1239529
2024-02-16	42.75	43.14	42.43	42.65	1209201
2024-02-20	42.00	42.43	41.93	42.12	992863
2024-02-21	41.92	42.22	41.57	42.00	1136190
2024-02-22	42.24	42.42	41.74	42.13	866703
2024-02-23	42.23	42.66	41.76	42.19	695579
2024-02-26	42.19	42.52	41.56	42.13	914890
2024-02-27	42.66	43.63	42.38	43.60	1533872
2024-02-28	43.25	43.47	42.87	43.09	1716180
2024-02-29	43.95	44.10	43.22	43.80	1270416
2024-03-01	43.48	43.48	42.36	43.35	823321
2024-03-04	44.04	44.46	42.69	42.71	961104
2024-03-05	42.63	45.15	42.62	44.48	1572452
2024-03-06	44.46	44.59	43.25	43.90	1259438
2024-03-07	44.26	44.66	43.68	43.94	1101812
2024-03-08	44.46	45.06	43.87	44.17	628524
2024-03-11	44.34	44.38	43.38	43.42	1117020
2024-03-12	43.51	43.52	42.53	42.89	1156848
2024-03-13	42.80	43.65	42.79	43.10	860606
2024-03-14	42.65	43.17	41.78	42.15	1062942
2024-03-15	42.17	43.03	42.17	42.62	3852307
2024-03-18	42.67	42.93	42.35	42.36	906034
2024-03-19	42.27	42.81	42.07	42.69	724228
2024-03-20	42.47	44.24	42.46	43.90	1354033
2024-03-21	44.45	45.02	44.11	44.80	997630
2024-03-22	45.00	45.00	43.70	43.74	937155
2024-03-25	43.69	44.43	43.69	44.00	619412
2024-03-26	44.33	44.43	43.70	43.80	524382
2024-03-27	44.11	45.56	44.11	45.55	770233
2024-03-28	45.39	45.82	45.28	45.46	662964
2024-04-01	45.49	45.65	44.60	44.88	928651
2024-04-02	44.96	44.97	44.10	44.18	968814
2024-04-03	44.19	44.56	43.93	44.25	922757
2024-04-04	44.84	45.29	43.64	43.74	583352
2024-04-05	43.47	44.33	43.36	44.18	630293
2024-04-08	44.50	45.27	44.31	44.95	585086
2024-04-09	45.01	45.70	44.95	45.64	792907
2024-04-10	44.56	44.72	42.94	43.12	1757215
2024-04-11	42.99	43.26	42.15	43.03	978437
2024-04-12	42.32	42.92	42.32	42.77	918208
2024-04-15	43.12	43.53	41.97	42.42	1099427
2024-04-16	41.97	42.13	41.47	41.78	988991
2024-04-17	42.54	42.54	41.68	41.82	1474876
2024-04-18	42.70	43.93	41.34	43.80	2169434
2024-04-19	44.05	45.03	43.84	44.94	1690688
2024-04-22	45.03	45.57	44.66	45.18	1514939
2024-04-23	45.13	46.34	45.01	46.08	1351666
2024-04-24	45.67	46.46	45.60	46.37	1276529
2024-04-25	45.86	46.23	45.33	46.00	1130245
2024-04-26	45.98	46.57	45.98	46.02	850838
2024-04-29	46.06	46.35	45.49	45.85	1048226
2024-04-30	45.56	45.67	44.63	44.65	1383550
2024-05-01	44.99	46.49	44.67	45.44	1339100
2024-05-02	46.09	46.51	45.79	46.25	778732
2024-05-03	47.20	47.30	46.72	46.75	867909
2024-05-06	47.33	47.67	47.01	47.55	637260
2024-05-07	47.86	48.27	47.25	47.27	938826
2024-05-08	47.00	47.36	46.71	47.30	927652
2024-05-09	47.33	47.52	46.94	47.49	734371
2024-05-10	47.58	47.89	47.26	47.78	577500
2024-05-13	48.14	48.51	48.06	48.20	723719
2024-05-14	48.70	49.32	48.39	49.21	1004748
2024-05-15	49.73	50.05	48.69	48.78	643684
2024-05-16	48.61	49.01	47.79	47.84	755957
2024-05-17	48.02	48.62	47.79	48.50	585836
2024-05-20	48.43	48.51	47.92	47.98	791205
2024-05-21	47.88	48.73	47.88	48.33	605136
2024-05-22	48.15	48.56	47.85	48.01	637887
2024-05-23	48.34	48.38	46.37	46.40	990798
2024-05-24	46.75	46.85	46.04	46.50	689636
2024-05-28	46.52	46.72	45.94	46.19	519464
2024-05-29	41.27	41.63	38.39	39.60	6962391
2024-05-30	40.17	42.16	40.10	41.29	3680940
2024-05-31	41.49	41.98	40.90	41.88	2180389
2024-06-03	42.22	42.32	40.48	40.57	1563229
2024-06-04	40.04	40.45	39.27	39.41	1803618
2024-06-05	39.80	39.80	38.73	38.83	1537025
2024-06-06	38.59	39.02	38.52	39.01	2144260
2024-06-07	38.50	38.81	38.15	38.31	1609736
2024-06-10	38.00	38.32	37.66	38.30	1826584
2024-06-11	37.88	38.17	37.50	38.09	1299721
2024-06-12	39.25	39.55	38.15	38.61	1775727
2024-06-13	38.58	38.80	37.77	38.41	1190039
2024-06-14	38.24	38.53	37.58	37.85	1274723
2024-06-17	37.78	38.56	37.43	38.49	1335618
2024-06-18	38.52	39.62	38.40	39.02	1636062
2024-06-20	38.88	39.27	38.64	39.01	1061067
2024-06-21	39.04	39.04	38.36	38.76	2448633
2024-06-24	38.91	40.00	38.75	39.38	1439845
2024-06-25	39.23	39.40	38.61	38.63	1273254
2024-06-26	38.41	39.22	38.41	39.17	1465885
2024-06-27	39.10	39.94	38.61	39.90	1350400
2024-06-28	40.33	41.34	40.14	41.00	2501984
2024-07-01	40.90	41.39	40.33	40.79	1952240
2024-07-02	40.82	41.41	40.80	41.25	1585195
2024-07-03	41.38	41.45	40.63	40.66	1014561
2024-07-05	40.57	40.57	39.58	39.84	1534982
2024-07-08	40.24	40.51	39.99	40.07	1294173
2024-07-09	40.07	41.09	39.76	41.07	927157
2024-07-10	41.24	41.88	40.99	41.75	966167
2024-07-11	42.48	43.83	42.38	43.76	1930977
2024-07-12	43.35	43.46	42.80	42.84	1583194
2024-07-15	43.65	44.54	43.30	44.40	1549413
2024-07-16	44.51	46.62	44.51	46.52	1971389
2024-07-17	45.60	47.14	45.60	46.92	2138483
2024-07-18	46.00	47.06	44.58	45.05	3238923
2024-07-19	44.59	45.53	44.50	45.33	1956337
2024-07-22	44.96	45.96	44.41	45.61	1426402
2024-07-23	44.92	46.59	44.21	46.39	1860139
2024-07-24	46.19	46.76	45.34	45.38	1779351
2024-07-25	45.10	46.80	45.10	46.05	1924654
2024-07-26	46.35	46.90	46.33	46.76	993070
2024-07-29	47.06	47.16	46.03	46.12	828630
2024-07-30	46.36	47.14	46.10	47.08	966717
2024-07-31	47.00	47.65	46.62	46.89	1360512
2024-08-01	46.77	47.16	44.56	44.79	1149673
2024-08-02	43.20	43.48	42.19	43.14	961283
2024-08-05	40.65	42.23	40.20	41.20	1599724
2024-08-06	41.32	41.99	40.85	40.98	1552650
2024-08-07	41.90	42.00	40.50	40.67	1075405
2024-08-08	41.42	41.64	40.87	41.33	848742
2024-08-09	41.20	41.28	40.68	40.88	1431942
2024-08-12	41.38	41.66	39.88	39.97	1812323
2024-08-13	40.39	40.79	39.75	40.63	779158
2024-08-14	40.79	40.87	40.17	40.31	831212
2024-08-15	40.82	41.58	40.72	41.32	1419453
2024-08-16	41.14	42.21	41.14	41.99	1190954
2024-08-19	42.02	42.19	41.65	42.09	1077016
2024-08-20	42.02	42.02	41.06	41.13	810211
2024-08-21	41.46	41.77	40.86	41.75	600223
2024-08-22	41.59	42.25	41.50	41.60	591979
2024-08-23	42.00	44.23	41.97	43.51	1181243
2024-08-26	44.08	44.16	42.94	42.98	1062780
2024-08-27	42.68	42.88	42.19	42.73	1278651
2024-08-28	42.43	43.37	42.43	43.30	770916
2024-08-29	43.61	43.72	42.97	43.25	817503
2024-08-30	43.54	43.65	42.79	43.35	552216
2024-09-03	42.92	43.50	42.44	42.61	863961
2024-09-04	42.44	42.86	41.53	41.76	891344
2024-09-05	42.18	42.23	40.91	40.98	881972
2024-09-06	41.08	41.39	39.83	39.92	1095860
2024-09-09	39.98	40.32	39.64	40.05	1138370
2024-09-10	40.11	40.19	38.80	40.17	1229432
2024-09-11	39.70	39.79	38.58	39.66	977847
2024-09-12	39.75	40.10	39.26	39.95	878551
2024-09-13	40.36	41.58	40.36	41.57	1596453
2024-09-16	41.65	42.27	41.29	42.04	1112146
2024-09-17	42.00	42.70	41.75	42.12	1124775
2024-09-18	42.29	43.77	41.64	42.61	1476565
2024-09-19	43.55	44.19	42.98	43.97	1547233
2024-09-20	43.57	43.57	42.73	42.76	2088658
2024-09-23	42.87	43.14	42.07	42.28	1035387
2024-09-24	42.31	42.64	41.54	41.73	1003299
2024-09-25	41.89	41.89	40.61	40.66	1262787
2024-09-26	41.27	41.92	40.75	41.72	1293851
2024-09-27	42.07	42.36	41.58	42.03	1031792
2024-09-30	42.00	43.26	41.76	42.99	880784
2024-10-01	42.58	42.61	41.04	41.67	1215958
2024-10-02	41.59	42.35	41.26	41.49	726919
2024-10-03	41.28	41.98	40.90	41.97	734882
2024-10-04	42.62	43.09	42.15	42.25	1214532
2024-10-07	42.25	42.48	41.68	42.11	745341
2024-10-08	42.11	42.29	41.37	41.39	761677
2024-10-09	41.34	42.10	41.09	42.04	1488252
2024-10-10	41.85	42.41	41.53	42.38	1098574
2024-10-11	42.22	43.81	42.06	43.66	1627456
2024-10-14	43.62	44.29	43.27	44.02	755583
2024-10-15	44.31	45.82	43.85	44.69	1221972
2024-10-16	44.99	46.32	44.91	45.66	1965200
2024-10-17	45.89	46.86	45.81	46.76	2323715
2024-10-18	47.00	47.11	44.49	44.67	3609083
2024-10-21	44.58	44.71	42.93	42.97	1821849
2024-10-22	42.90	43.85	42.64	43.82	729569
2024-10-23	43.70	44.04	43.12	43.73	553100
2024-10-24	43.96	44.40	43.40	44.39	935727
2024-10-25	44.76	44.82	43.51	43.56	1203067
2024-10-28	44.11	44.64	43.70	44.43	978520
2024-10-29	44.46	44.53	44.03	44.14	1047023
2024-10-30	44.07	45.43	44.00	44.61	982063
2024-10-31	44.60	44.86	43.72	43.75	853866
2024-11-01	44.05	44.24	43.60	43.84	973335
2024-11-04	43.62	43.90	42.74	43.62	845996
2024-11-05	43.64	44.46	43.47	44.38	798175
2024-11-06	48.04	49.46	47.59	49.33	3597215
2024-11-07	48.60	48.84	47.15	47.39	1513916
2024-11-08	47.51	47.62	45.32	46.46	2656977
2024-11-11	47.30	48.76	47.10	48.57	1794270
2024-11-12	48.19	49.00	47.67	48.19	1121556
2024-11-13	48.60	49.43	47.85	47.87	1466162
2024-11-14	48.05	48.24	47.42	47.77	1168997
2024-11-15	47.97	48.64	47.41	48.49	1289647
2024-11-18	48.48	49.09	48.18	48.23	1601432
2024-11-19	47.24	48.18	47.15	47.95	825218
2024-11-20	47.90	48.22	47.11	47.69	709544
2024-11-21	47.91	48.95	47.79	48.35	723508
2024-11-22	48.33	49.45	48.33	49.33	1294429
2024-11-25	50.00	51.50	49.77	50.55	1463311
2024-11-26	50.16	50.32	49.77	49.90	822194
2024-11-27	50.41	50.83	49.64	49.94	1490110
2024-11-29	50.44	50.58	49.70	49.97	532824
2024-12-02	49.81	49.85	48.78	48.87	1161277
2024-12-03	48.78	48.96	47.96	48.32	886272
2024-12-04	48.37	48.60	47.49	47.99	658905
2024-12-05	48.30	48.64	47.25	47.35	760082
2024-12-06	47.81	47.96	46.96	47.49	527153
2024-12-09	47.48	47.90	47.11	47.26	902117
2024-12-10	47.36	48.07	46.66	47.22	861266
2024-12-11	47.89	48.16	47.38	47.56	770956
2024-12-12	47.56	47.93	47.13	47.23	558746
2024-12-13	47.26	47.58	46.38	46.79	830713
2024-12-16	46.61	47.76	46.42	47.71	1071017
2024-12-17	47.25	47.61	45.97	46.42	1178689
2024-12-18	46.66	46.88	43.66	43.79	1263947
2024-12-19	44.71	45.11	43.21	43.43	1142194
2024-12-20	43.40	44.69	43.38	43.83	3744492
2024-12-23	43.76	44.48	43.57	44.40	598436
2024-12-24	44.46	44.77	44.27	44.70	274147
2024-12-26	44.39	45.02	44.06	44.99	591538
2024-12-27	44.62	45.12	43.91	44.57	476250
2024-12-30	44.20	44.82	43.67	44.46	632955
2024-12-31	44.74	45.18	44.40	44.53	1148088
2025-01-02	44.94	45.17	43.63	43.83	856865
2025-01-03	44.13	44.27	43.07	43.98	1419856
2025-01-06	44.30	45.12	43.95	44.08	1366641
2025-01-07	44.10	44.59	42.94	43.40	1280968
2025-01-08	43.03	43.68	42.60	43.24	1288501
2025-01-10	42.47	42.79	41.38	41.71	1661612
2025-01-13	41.44	42.42	41.34	42.36	2168358
2025-01-14	42.63	44.35	42.40	44.00	2073341
2025-01-15	45.81	46.11	44.56	45.22	1953535
2025-01-16	44.68	45.52	44.64	45.34	1484442
2025-01-17	47.97	49.84	47.14	49.74	4130137
2025-01-21	50.54	51.45	50.13	50.54	2109785
2025-01-22	50.32	50.97	50.11	50.97	1638095
2025-01-23	51.00	51.37	50.59	50.87	1076752
2025-01-24	50.89	51.35	50.33	50.93	941908
2025-01-27	51.13	51.52	50.47	51.17	953334
2025-01-28	51.12	51.30	50.06	50.90	909858
2025-01-29	50.96	51.43	49.72	50.50	1151066
2025-01-30	50.99	51.61	50.35	50.87	1000947
2025-01-31	50.96	51.34	50.49	50.79	1466487
2025-02-03	49.63	50.35	48.96	49.64	1206733
2025-02-04	49.55	50.98	49.55	50.83	982603
2025-02-05	50.99	52.03	50.82	51.97	1133849
2025-02-06	52.31	53.64	52.10	53.02	1592170
2025-02-07	53.02	53.04	51.73	51.98	975194
2025-02-10	52.23	52.23	51.23	51.29	897371
2025-02-11	50.86	53.22	50.68	53.10	1462993
2025-02-12	52.47	53.37	52.18	52.51	1575960
2025-02-13	52.50	52.94	51.89	52.62	809934
2025-02-14	52.68	53.02	51.65	51.86	1158083
2025-02-18	52.04	52.18	51.08	51.45	1343475
2025-02-19	50.93	51.45	50.38	50.51	944455
2025-02-20	50.27	50.42	48.90	49.40	805773
2025-02-21	49.66	49.85	47.15	47.45	1115588
2025-02-24	47.93	48.10	46.86	47.20	1145602
2025-02-25	47.51	48.18	46.99	48.02	1411469
2025-02-26	48.36	48.79	47.59	48.02	1188569
2025-02-27	48.13	48.67	47.31	47.60	711456
2025-02-28	47.74	48.32	47.30	48.01	780302
2025-03-03	48.10	48.60	46.63	47.10	853982
2025-03-04	46.27	46.86	44.87	45.69	1336429
2025-03-05	45.72	46.26	44.45	45.39	1069861
2025-03-06	45.01	45.13	44.27	44.83	1244948
2025-03-07	44.58	45.62	43.81	45.56	1332640
2025-03-10	45.15	46.03	44.23	44.41	2201472
2025-03-11	44.43	44.76	43.48	43.52	1486344
2025-03-12	44.24	44.52	43.36	43.89	1042479
2025-03-13	43.89	44.34	42.90	42.94	825452
2025-03-14	43.33	44.26	43.18	44.19	869035
2025-03-17	44.17	44.45	43.45	44.26	1394475
2025-03-18	44.25	44.49	43.73	44.19	1037229
2025-03-19	44.13	45.26	43.87	44.61	996826
2025-03-20	44.31	45.11	44.12	44.15	1050331
2025-03-21	43.90	44.44	43.40	44.31	2886724
2025-03-24	44.80	45.44	44.75	45.28	1033399
2025-03-25	45.28	45.56	44.99	45.26	965436
2025-03-26	45.66	46.32	45.26	45.38	736018
2025-03-27	45.21	45.57	44.77	44.97	599235
2025-03-28	44.78	45.04	43.53	43.73	1978278
2025-03-31	43.12	43.74	42.76	43.45	1301433
2025-04-01	43.25	43.47	42.44	43.38	1366265
2025-04-02	43.02	43.75	42.63	43.75	2372493
2025-04-03	41.78	41.78	38.87	38.90	2707968
2025-04-04	37.20	38.21	35.80	38.12	3119615
2025-04-07	37.50	40.74	36.50	38.16	2349467
2025-04-08	39.62	40.09	36.97	37.58	1818096
2025-04-09	36.84	41.40	35.71	40.46	3003901
2025-04-10	39.30	39.59	36.80	37.63	2010226
2025-04-11	37.31	38.37	36.50	37.97	2062399
2025-04-14	38.26	38.68	37.67	38.38	1982344
2025-04-15	38.47	39.81	38.47	39.24	2113071
2025-04-16	39.00	39.92	38.78	39.34	2274251
2025-04-17	40.12	41.89	39.90	41.63	2706624
2025-04-21	41.22	41.36	39.82	40.25	2211602
2025-04-22	40.68	41.56	40.46	41.38	1148971
2025-04-23	42.48	43.87	41.63	41.94	1355696
2025-04-24	41.77	42.84	41.50	42.63	926624
2025-04-25	42.56	43.00	42.31	42.72	811977
2025-04-28	42.79	43.30	42.46	43.05	997518
2025-04-29	43.07	43.29	42.52	42.94	1492683
2025-04-30	41.93	42.85	41.69	42.60	1339062
2025-05-01	42.65	43.45	42.23	43.22	1145061
2025-05-02	44.21	44.32	43.63	44.15	941822
2025-05-05	43.62	44.75	43.62	44.05	592717
2025-05-06	43.50	44.35	43.40	43.67	1089694
2025-05-07	44.06	44.28	43.52	43.77	1101459
2025-05-08	44.28	45.02	44.02	44.83	719037
2025-05-09	44.86	45.05	44.47	44.61	623640
2025-05-12	46.75	46.97	46.26	46.31	985148
2025-05-13	46.31	47.53	45.76	46.87	1319864
2025-05-14	46.62	46.84	46.24	46.48	769099
2025-05-15	46.32	46.75	46.11	46.49	550583
2025-05-16	46.39	47.16	46.15	46.93	914480
2025-05-19	46.55	46.66	46.22	46.57	690852
2025-05-20	46.61	46.73	46.23	46.37	481524
2025-05-21	45.92	46.13	44.84	44.88	645329
2025-05-22	44.70	45.10	44.44	44.73	972690
2025-05-23	43.76	44.70	43.72	44.44	608636
2025-05-27	45.11	45.54	44.58	45.49	578301
2025-05-28	45.42	45.59	44.49	44.50	627651
2025-05-29	44.76	44.79	44.17	44.71	830811
2025-05-30	44.47	44.64	44.08	44.33	719187
2025-06-02	44.07	44.27	43.28	44.08	784213
2025-06-03	44.05	45.25	43.74	45.05	719837
2025-06-04	45.05	45.29	44.51	44.55	508618
2025-06-05	44.56	44.89	44.17	44.51	439723
2025-06-06	45.21	45.97	44.59	45.88	697184
2025-06-09	45.95	46.49	45.86	46.00	494299
2025-06-10	46.14	46.74	45.80	46.38	439290
2025-06-11	46.56	46.71	45.62	45.73	644022
2025-06-12	45.52	45.65	44.73	45.58	433392
2025-06-13	45.14	45.26	44.43	44.68	600808
2025-06-16	45.30	45.51	44.66	44.86	529799
2025-06-17	44.37	45.02	44.10	44.42	655336
2025-06-18	44.14	45.30	44.13	44.91	667337
2025-06-20	45.44	45.62	45.02	45.31	1221134
2025-06-23	45.17	46.33	44.87	46.28	543547
2025-06-24	46.77	47.31	46.35	46.40	593983
2025-06-25	46.53	46.69	45.97	46.53	494515
2025-06-26	46.56	47.45	46.56	47.34	585967
2025-06-27	47.46	47.60	46.80	47.16	602971
2025-06-30	47.32	47.58	47.04	47.06	495097
2025-07-01	47.06	49.52	47.01	48.96	1591340
2025-07-02	49.35	50.99	49.09	50.95	1381328
2025-07-03	51.23	51.98	50.79	51.00	884815
2025-07-07	50.76	51.39	50.18	50.43	1184988
2025-07-08	50.92	52.55	50.85	51.97	2017842
2025-07-09	52.23	52.48	51.25	51.69	962925
2025-07-10	51.82	52.53	51.47	51.65	919351
2025-07-11	50.90	52.05	50.66	51.58	1045751
2025-07-14	51.58	52.62	51.35	52.55	1129735
2025-07-15	52.55	52.65	50.65	50.71	1419830
2025-07-16	51.01	51.49	50.27	51.17	973626
2025-07-17	51.24	52.34	51.11	51.91	1857386
2025-07-18	53.00	53.38	50.67	51.96	1752185
2025-07-21	52.41	52.61	51.70	51.77	1401666
2025-07-22	51.83	53.48	51.66	52.68	1643993
2025-07-23	53.00	53.09	52.25	52.61	732501
2025-07-24	52.62	52.78	51.81	52.07	1031037
2025-07-25	52.10	52.24	50.92	51.50	1083010
2025-07-28	51.63	51.63	50.77	50.92	805688
2025-07-29	51.38	51.38	50.10	50.26	757913
2025-07-30	50.50	50.88	49.60	49.90	694953
2025-07-31	49.79	49.97	49.07	49.30	1595105
2025-08-01	48.50	48.75	47.23	47.82	1120849
2025-08-04	47.90	48.25	47.68	47.97	1059640
2025-08-05	48.19	48.80	47.82	48.69	1610819
2025-08-06	48.67	48.92	47.77	47.95	814481
2025-08-07	48.40	48.52	47.33	47.40	764813
2025-08-08	47.84	48.21	47.29	47.99	1022958
2025-08-11	47.95	48.27	47.72	47.84	767483
2025-08-12	48.26	49.54	48.15	49.50	850928
2025-08-13	49.86	50.78	49.34	50.64	1045671
2025-08-14	50.00	50.52	49.64	50.29	565128
2025-08-15	50.42	50.55	49.28	49.32	690200
2025-08-18	49.25	49.60	48.94	49.57	910622
2025-08-19	49.54	50.39	49.43	49.57	674597
2025-08-20	50.29	50.76	49.55	50.06	1127422
2025-08-21	49.88	50.29	49.57	49.91	392486
2025-08-22	50.01	52.33	50.00	52.22	773759
2025-08-25	52.05	52.42	51.69	51.78	553916
2025-08-26	51.78	52.42	51.40	52.13	801909
2025-08-27	52.18	53.66	52.11	53.14	1396445
2025-08-28	53.28	53.42	52.25	52.63	715756
2025-08-29	52.63	52.92	52.37	52.47	733417
2025-09-02	51.88	52.44	51.32	52.34	844850
2025-09-03	52.34	52.97	52.12	52.65	664190
2025-09-04	52.78	53.31	52.61	52.93	772441
2025-09-05	53.18	53.66	52.18	52.35	746300
2025-09-08	52.50	52.58	51.75	52.53	645397
2025-09-09	52.53	52.64	51.75	51.99	638028
2025-09-10	52.08	52.69	51.95	52.25	909090
2025-09-11	52.18	52.63	51.88	52.50	621879
2025-09-12	52.48	52.84	52.08	52.19	470019
2025-09-15	52.39	52.60	51.74	51.83	714986
2025-09-16	51.86	51.86	50.58	51.20	742148
2025-09-17	51.30	53.00	51.19	51.96	1784490
2025-09-18	52.09	53.30	51.90	53.13	1321912
2025-09-19	53.13	53.41	52.10	52.60	2417980
2025-09-22	52.44	52.60	51.27	51.63	516370
2025-09-23	51.91	52.83	51.49	51.59	617302
2025-09-24	51.69	51.99	50.97	51.14	843756
2025-09-25	51.23	52.00	50.60	51.84	851232
2025-09-26	52.04	52.37	51.50	52.01	497029
2025-09-29	52.47	52.47	50.78	51.21	716976
2025-09-30	51.21	51.65	50.28	50.98	733312
2025-10-01	50.97	51.29	50.39	50.73	1040673
2025-10-02	50.67	51.29	50.10	50.86	1194620
2025-10-03	50.86	51.44	50.64	51.23	1043667
2025-10-06	51.73	52.68	51.28	51.66	1261499
2025-10-07	51.84	52.22	51.57	51.99	884456
2025-10-08	52.27	52.34	51.59	52.03	1020309
2025-10-09	52.20	52.20	51.21	51.35	691466
2025-10-10	51.55	51.68	48.80	48.83	1081149
2025-10-13	49.73	50.51	49.46	50.26	1230288
2025-10-14	49.65	51.42	49.54	51.31	1581183
2025-10-15	51.60	51.70	50.04	50.50	1405491
2025-10-16	50.22	50.25	46.95	47.02	2129288
2025-10-17	45.13	46.13	44.06	45.96	3465227
2025-10-20	46.01	46.54	45.69	46.20	1734265
2025-10-21	45.78	46.46	45.46	45.50	1844458
2025-10-22	45.76	46.18	45.27	45.49	2082247
2025-10-23	45.50	45.65	44.71	45.07	1213827
2025-10-24	45.65	46.03	45.40	45.74	1048408
2025-10-27	46.19	46.19	45.62	46.03	1019570
2025-10-28	46.00	46.14	45.22	45.44	927970
2025-10-29	45.21	45.88	44.65	45.08	1190913
2025-10-30	45.05	45.65	44.52	44.55	1432734
2025-10-31	44.47	45.16	44.00	44.99	1705699
2025-11-03	44.74	45.26	44.21	44.75	1320328
2025-11-04	44.51	44.86	43.78	44.70	1307315
2025-11-05	44.57	45.30	44.28	44.42	1078970
2025-11-06	44.36	44.81	43.71	43.79	1375288
2025-11-07	43.60	44.40	43.02	44.38	1889729
2025-11-10	44.46	45.32	44.06	44.62	1298255
2025-11-11	44.77	45.13	44.27	44.95	845409
2025-11-12	45.12	45.55	44.69	44.98	1085303
2025-11-13	44.77	45.09	43.75	43.98	1138078
2025-11-14	43.75	44.28	43.26	44.10	992433
2025-11-17	43.93	44.25	42.52	42.64	1387607
2025-11-18	42.43	43.24	42.37	43.00	1204162
2025-11-19	43.00	43.88	42.85	43.76	911769
2025-11-20	44.18	44.62	43.07	43.25	1384478
2025-11-21	43.63	45.14	43.45	44.71	1040436
2025-11-24	45.06	45.33	44.58	44.86	1430687
2025-11-25	45.03	46.22	45.03	45.95	1323930
2025-11-26	45.78	46.38	45.40	46.00	713608
2025-11-28	46.30	46.30	45.91	46.02	379029

Explore More About OZK

Coins representing dividend payouts and trends

OZK Dividend History

Discover Bank OZK'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

OZK Stock Split History

Discover Bank OZK'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

OZK Historical Prices

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

Web Analytics