PUK Historical Prices

Summary

Key Stock Metrics

14.39

(January 13, 2025)

52-Week Low

23.35

(May 13, 2025)

52-Week High

53.65

(January 24, 2018)

All-Time High

22.84

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-29	27.08	27.32	27.02	27.14	231300
2000-06-30	27.50	28.35	27.50	28.04	118700
2000-07-03	28.04	28.83	27.92	28.83	152500
2000-07-05	28.41	28.59	27.62	27.98	260400
2000-07-06	27.98	28.17	27.80	27.92	104500
2000-07-07	27.68	27.68	27.20	27.20	57100
2000-07-10	27.38	27.62	27.14	27.38	66800
2000-07-11	27.62	27.74	27.38	27.50	81000
2000-07-12	28.17	28.29	27.26	27.38	63900
2000-07-13	27.38	27.62	27.26	27.26	43300
2000-07-14	27.62	27.98	27.62	27.86	113600
2000-07-17	27.86	28.04	27.50	27.68	55600
2000-07-18	28.59	29.07	28.53	28.83	206400
2000-07-19	29.07	29.07	28.71	28.95	140400
2000-07-20	28.95	29.26	28.89	29.20	160900
2000-07-21	29.50	29.98	29.50	29.68	122900
2000-07-24	29.68	29.92	29.14	29.44	116800
2000-07-25	28.71	28.77	28.47	28.65	54100
2000-07-26	27.80	28.23	27.44	27.44	43700
2000-07-27	27.20	27.20	25.92	25.99	92300
2000-07-28	26.53	26.77	25.74	25.86	61800
2000-07-31	25.99	26.17	25.68	25.68	63600
2000-08-01	26.05	26.71	26.05	26.35	80600
2000-08-02	26.23	26.23	25.86	25.92	17100
2000-08-03	25.80	26.41	25.80	26.23	14900
2000-08-04	26.59	26.77	26.29	26.41	29500
2000-08-07	26.95	27.38	26.95	27.26	58900
2000-08-08	27.50	27.74	27.26	27.56	43000
2000-08-09	27.80	27.80	27.44	27.50	29300
2000-08-10	27.32	27.32	26.77	26.89	38600
2000-08-11	26.89	26.89	26.53	26.53	12500
2000-08-14	27.14	27.50	27.08	27.38	62400
2000-08-15	27.80	27.98	27.62	27.62	34800
2000-08-16	27.92	28.11	27.86	27.86	53000
2000-08-17	28.41	28.83	28.35	28.47	37800
2000-08-18	28.35	28.53	28.35	28.35	14200
2000-08-21	28.23	28.23	27.20	27.32	13600
2000-08-22	27.56	27.62	27.20	27.32	28300
2000-08-23	27.80	28.04	27.62	27.86	48100
2000-08-24	27.38	27.38	26.71	26.77	26900
2000-08-25	26.65	26.65	26.47	26.53	4500
2000-08-28	26.41	26.41	26.23	26.41	14700
2000-08-29	26.29	26.35	26.17	26.17	3400
2000-08-30	26.05	26.23	25.92	25.92	5400
2000-08-31	25.80	25.80	25.08	25.08	16800
2000-09-01	25.92	26.17	25.62	25.74	28000
2000-09-05	26.05	26.23	25.92	25.92	9200
2000-09-06	26.17	26.47	25.92	25.92	23700
2000-09-07	26.17	26.17	26.05	26.05	3300
2000-09-08	25.92	26.05	25.80	25.92	3000
2000-09-11	25.74	25.86	25.44	25.44	6900
2000-09-12	25.68	25.80	25.32	25.32	22200
2000-09-13	25.08	25.08	24.83	24.83	8600
2000-09-14	24.90	25.32	24.71	24.71	15300
2000-09-15	24.96	25.44	24.83	24.83	13400
2000-09-18	24.77	24.77	23.74	23.93	27200
2000-09-19	24.59	25.14	24.59	25.02	22800
2000-09-20	25.08	25.08	24.65	24.71	41200
2000-09-21	25.44	25.44	24.96	25.02	19500
2000-09-22	25.38	25.56	25.08	25.56	26200
2000-09-25	25.56	25.68	25.38	25.44	6800
2000-09-26	25.44	25.80	25.32	25.32	6000
2000-09-27	25.92	26.17	25.80	26.11	30800
2000-09-28	25.92	26.17	25.74	26.05	7100
2000-09-29	25.92	26.53	25.92	26.17	17600
2000-10-02	26.11	26.23	25.68	25.99	15100
2000-10-03	25.99	26.41	25.99	26.29	22700
2000-10-04	26.17	26.29	25.86	26.05	15900
2000-10-05	26.17	26.35	26.05	26.17	5500
2000-10-06	26.05	26.17	25.50	25.50	24200
2000-10-09	25.92	26.29	25.92	26.23	14200
2000-10-10	26.53	26.59	25.92	26.17	17000
2000-10-11	26.05	26.17	25.68	26.05	14200
2000-10-12	25.92	25.92	25.14	25.20	29300
2000-10-13	25.26	25.92	25.26	25.68	27000
2000-10-16	25.20	25.32	24.65	24.96	16200
2000-10-17	24.77	24.77	24.59	24.65	9200
2000-10-18	24.53	24.96	24.35	24.77	14600
2000-10-19	25.14	25.26	24.96	25.08	32400
2000-10-20	24.96	25.14	24.65	25.14	23800
2000-10-23	25.02	25.44	24.90	25.20	28900
2000-10-24	25.44	25.92	25.32	25.68	20300
2000-10-25	25.56	25.56	25.20	25.20	8700
2000-10-26	25.44	25.44	25.08	25.26	8200
2000-10-27	25.26	25.80	25.26	25.44	11500
2000-10-30	25.56	25.80	25.38	25.80	20900
2000-10-31	26.05	26.29	25.80	26.11	12700
2000-11-01	25.99	26.17	25.86	26.17	4500
2000-11-02	26.29	26.53	26.17	26.17	10500
2000-11-03	26.05	26.05	25.74	25.99	6000
2000-11-06	25.86	26.17	25.80	25.80	8700
2000-11-07	26.29	26.53	25.26	26.11	45400
2000-11-08	26.05	26.05	25.56	25.56	10900
2000-11-09	26.77	27.38	26.77	27.20	76800
2000-11-10	27.74	28.23	27.74	28.04	52700
2000-11-13	27.86	28.41	27.62	28.11	23000
2000-11-14	27.98	27.98	27.56	27.74	8900
2000-11-15	28.23	28.23	27.74	28.11	9200
2000-11-16	28.41	28.59	27.98	28.47	16600
2000-11-17	29.62	30.04	29.32	29.32	71700
2000-11-20	29.01	29.01	28.29	28.29	12200
2000-11-21	28.59	28.71	28.35	28.41	47900
2000-11-22	28.35	28.59	28.35	28.41	55100
2000-11-24	28.59	28.89	28.47	28.59	14100
2000-11-27	28.77	29.38	28.77	29.38	103300
2000-11-28	29.62	29.68	29.38	29.38	12500
2000-11-29	29.50	29.50	29.07	29.20	4800
2000-11-30	29.01	29.50	28.95	29.44	24800
2000-12-01	29.74	29.98	29.74	29.98	21000
2000-12-04	30.16	30.29	29.80	29.86	7600
2000-12-05	30.53	31.13	30.53	31.01	14800
2000-12-06	30.23	30.23	29.50	29.50	8200
2000-12-07	29.92	30.29	29.92	30.16	5600
2000-12-08	30.04	30.04	29.32	29.80	8300
2000-12-11	30.16	30.29	29.68	30.29	10800
2000-12-12	30.04	30.04	29.56	29.80	4500
2000-12-13	30.10	30.29	30.04	30.04	6400
2000-12-14	30.16	30.53	30.10	30.29	9800
2000-12-15	30.16	30.16	29.86	29.86	7300
2000-12-18	30.41	30.59	30.04	30.16	10400
2000-12-19	30.41	30.41	29.92	29.98	7500
2000-12-20	30.35	30.65	30.29	30.53	4600
2000-12-21	30.65	31.13	30.41	30.41	11000
2000-12-22	30.65	30.65	30.53	30.65	1400
2000-12-26	30.41	30.41	30.04	30.16	5900
2000-12-27	30.89	31.32	30.77	30.95	8000
2000-12-28	31.13	31.38	30.89	31.26	8600
2000-12-29	31.07	31.13	30.77	30.89	3000
2001-01-02	31.38	31.38	31.13	31.38	5500
2001-01-03	31.62	31.68	31.19	31.68	7100
2001-01-04	31.50	31.86	31.32	31.38	15800
2001-01-05	31.13	31.13	30.53	30.89	41600
2001-01-08	31.01	31.07	30.77	31.07	10800
2001-01-09	30.95	30.95	30.41	30.83	22300
2001-01-10	30.71	30.71	30.23	30.29	5500
2001-01-11	30.23	30.23	29.50	29.74	8500
2001-01-12	29.07	29.07	28.47	28.59	16500
2001-01-16	28.65	28.77	28.47	28.59	9000
2001-01-17	28.59	28.71	28.35	28.35	6200
2001-01-18	29.32	29.62	29.20	29.62	12600
2001-01-19	28.89	28.89	27.92	27.92	13000
2001-01-22	27.68	27.80	27.56	27.74	4400
2001-01-23	28.04	28.35	27.92	28.23	7300
2001-01-24	28.59	28.65	28.17	28.35	20200
2001-01-25	28.11	28.11	27.74	27.92	4100
2001-01-26	28.41	28.71	28.35	28.35	7600
2001-01-29	29.04	29.56	29.04	29.56	9900
2001-01-30	29.69	29.80	29.66	29.80	9400
2001-01-31	29.37	29.46	29.07	29.07	9200
2001-02-01	29.37	29.95	29.37	29.80	4900
2001-02-02	29.66	29.66	29.37	29.50	13200
2001-02-05	29.56	29.56	29.37	29.51	16300
2001-02-06	29.46	29.46	29.22	29.22	3300
2001-02-07	28.98	28.98	28.64	28.83	6500
2001-02-08	28.78	28.78	28.35	28.49	9800
2001-02-09	28.60	28.78	28.59	28.59	3100
2001-02-12	28.30	28.30	28.11	28.11	1900
2001-02-13	28.26	28.59	28.11	28.11	7800
2001-02-14	29.54	29.56	29.27	29.27	48500
2001-02-15	29.01	29.01	28.49	28.59	10400
2001-02-16	28.64	28.74	28.49	28.74	4100
2001-02-20	28.01	28.01	26.94	26.94	15400
2001-02-21	27.03	27.18	26.46	26.46	5800
2001-02-22	26.52	26.94	26.52	26.83	12000
2001-02-23	27.36	27.36	27.14	27.14	6900
2001-02-26	26.55	26.55	25.83	26.17	17000
2001-02-27	26.31	26.31	25.39	25.78	12800
2001-02-28	26.47	26.70	26.17	26.17	12100
2001-03-01	26.17	26.46	26.02	26.41	13000
2001-03-02	26.36	26.65	26.36	26.65	5400
2001-03-05	26.41	26.41	26.17	26.36	6400
2001-03-06	26.45	26.45	26.27	26.31	3300
2001-03-07	25.88	26.02	25.49	25.78	11300
2001-03-08	25.63	25.63	25.39	25.59	6100
2001-03-09	25.41	25.65	25.41	25.49	4800
2001-03-12	22.00	22.10	21.37	21.53	210700
2001-03-13	21.95	22.16	21.52	21.83	253200
2001-03-14	21.70	21.70	20.93	21.37	110800
2001-03-15	21.83	21.92	21.76	21.85	59200
2001-03-16	21.84	22.00	21.42	21.50	84100
2001-03-19	21.75	21.75	21.34	21.61	366000
2001-03-20	21.63	21.64	20.84	20.85	390500
2001-03-21	20.78	20.85	20.45	20.52	263700
2001-03-22	20.26	20.40	18.80	19.63	260000
2001-03-23	20.12	20.30	19.92	19.97	197300
2001-03-26	20.46	20.62	20.38	20.58	283100
2001-03-27	21.03	21.37	21.03	21.35	156600
2001-03-28	20.84	20.98	20.54	20.69	127900
2001-03-29	20.89	21.00	20.35	20.49	183700
2001-03-30	20.59	20.98	20.59	20.98	31700
2001-04-02	20.84	21.08	20.41	20.55	368200
2001-04-03	20.78	20.80	20.35	20.36	81800
2001-04-04	22.39	22.63	22.19	22.39	976000
2001-04-05	21.98	22.00	21.81	21.95	149800
2001-04-06	21.81	21.95	21.81	21.95	18000
2001-04-09	22.00	22.16	22.00	22.16	8700
2001-04-10	21.85	21.85	21.52	21.65	23600
2001-04-11	21.47	22.10	21.32	22.10	239800
2001-04-12	21.42	21.42	21.39	21.41	10600
2001-04-16	21.47	21.47	21.32	21.32	1300
2001-04-17	21.08	21.37	20.79	21.37	18100
2001-04-18	21.37	22.00	21.32	21.66	16500
2001-04-19	21.47	21.47	21.36	21.36	2300
2001-04-20	22.15	22.19	22.00	22.00	10500
2001-04-23	22.13	22.52	22.00	22.00	23400
2001-04-24	22.29	22.90	22.29	22.29	96900
2001-04-25	22.39	22.63	22.39	22.48	69700
2001-04-26	22.39	22.87	22.19	22.53	18500
2001-04-27	22.44	22.45	22.39	22.39	1400
2001-04-30	22.34	22.97	22.33	22.68	20500
2001-05-01	22.63	22.89	22.63	22.73	5600
2001-05-02	23.03	23.53	23.03	23.47	41700
2001-05-03	23.02	23.40	22.97	23.26	11900
2001-05-04	23.16	23.70	23.16	23.65	21100
2001-05-07	23.70	23.70	23.31	23.31	3400
2001-05-08	23.45	23.59	23.45	23.55	25100
2001-05-09	22.87	23.07	22.87	22.97	33800
2001-05-10	23.11	23.50	23.11	23.42	7100
2001-05-11	23.26	23.79	22.97	23.70	42300
2001-05-14	23.40	23.45	23.38	23.44	6700
2001-05-15	22.58	22.87	22.58	22.75	3800
2001-05-16	22.24	22.61	22.24	22.58	10100
2001-05-17	22.50	22.76	22.50	22.68	900
2001-05-18	22.63	22.73	22.63	22.68	2600
2001-05-21	22.68	22.79	22.66	22.78	12900
2001-05-22	22.63	22.63	22.38	22.39	30300
2001-05-23	22.31	22.31	21.76	21.81	18000
2001-05-24	22.19	22.29	22.10	22.12	7100
2001-05-25	22.05	22.54	22.05	22.53	8000
2001-05-29	22.34	22.34	22.19	22.29	1800
2001-05-30	22.34	22.34	22.19	22.20	1500
2001-05-31	22.05	22.16	22.05	22.15	3100
2001-06-01	22.19	22.19	21.81	21.93	10800
2001-06-04	22.00	22.11	22.00	22.06	2100
2001-06-05	22.07	22.07	21.91	21.97	2100
2001-06-06	21.95	21.99	21.81	21.81	10500
2001-06-07	21.61	21.61	21.42	21.52	16200
2001-06-08	22.05	22.05	21.81	21.81	10500
2001-06-11	21.82	21.82	21.66	21.74	2300
2001-06-12	21.66	21.77	21.56	21.66	4300
2001-06-13	21.98	22.34	21.98	22.15	15200
2001-06-14	22.19	22.39	22.16	22.19	6700
2001-06-15	22.93	23.11	22.78	22.78	7500
2001-06-18	22.82	22.97	22.69	22.73	6600
2001-06-19	22.87	22.87	22.53	22.53	4200
2001-06-20	22.59	23.16	22.59	23.12	9500
2001-06-21	23.55	23.72	23.55	23.60	5600
2001-06-22	23.40	23.40	23.32	23.34	1800
2001-06-25	23.02	23.16	22.96	22.97	4900
2001-06-26	22.45	22.58	22.29	22.58	3200
2001-06-27	22.94	23.24	22.90	23.13	4500
2001-06-28	23.15	23.36	23.15	23.26	4900
2001-06-29	23.31	23.44	23.26	23.44	2600
2001-07-02	23.83	23.97	23.83	23.93	1800
2001-07-03	23.16	23.24	23.11	23.24	5300
2001-07-05	23.17	23.17	23.04	23.09	1800
2001-07-06	23.16	23.16	23.07	23.07	4100
2001-07-09	23.02	23.31	22.82	23.07	27000
2001-07-10	23.07	23.20	23.01	23.05	2300
2001-07-11	22.63	23.25	22.63	22.97	12100
2001-07-12	22.78	22.78	22.73	22.73	1700
2001-07-13	22.78	23.16	22.75	23.11	6200
2001-07-16	22.81	22.82	22.72	22.82	1900
2001-07-17	22.36	22.62	22.36	22.61	2600
2001-07-18	22.56	22.63	22.53	22.55	1600
2001-07-19	22.53	22.56	22.48	22.56	1200
2001-07-20	22.61	22.97	22.61	22.92	3600
2001-07-23	22.92	22.92	22.73	22.78	2000
2001-07-24	22.49	22.62	22.49	22.62	1800
2001-07-25	22.68	22.68	22.53	22.58	4400
2001-07-26	23.26	23.27	23.07	23.15	8500
2001-07-27	23.45	23.60	23.45	23.57	6300
2001-07-30	23.45	23.84	23.45	23.74	9400
2001-07-31	23.47	23.99	23.47	23.74	20800
2001-08-01	24.46	24.61	24.37	24.61	15300
2001-08-02	24.56	24.63	24.56	24.63	4200
2001-08-03	24.81	24.81	24.69	24.70	3200
2001-08-06	24.49	24.55	24.42	24.52	3300
2001-08-07	24.00	24.23	23.94	24.23	4000
2001-08-08	23.65	23.93	23.65	23.93	5900
2001-08-09	23.84	23.91	23.84	23.90	1000
2001-08-10	24.06	24.38	24.03	24.38	5400
2001-08-13	24.21	24.33	23.96	24.23	7500
2001-08-14	24.18	24.28	24.18	24.26	1400
2001-08-15	24.18	24.29	24.18	24.26	2000
2001-08-16	24.18	24.29	24.12	24.13	5600
2001-08-17	23.84	24.03	23.70	23.94	6200
2001-08-20	24.00	24.18	23.84	23.89	10500
2001-08-21	23.89	24.18	23.89	23.96	8500
2001-08-22	24.62	24.62	24.33	24.37	7000
2001-08-23	24.43	24.60	24.43	24.49	2500
2001-08-24	24.62	24.66	24.57	24.63	3500
2001-08-27	24.61	24.62	24.44	24.57	24200
2001-08-28	24.61	24.81	24.61	24.75	11700
2001-08-29	25.08	25.08	24.91	24.91	2300
2001-08-30	24.47	24.62	24.47	24.52	4200
2001-08-31	24.52	24.66	24.37	24.37	7700
2001-09-04	23.94	24.00	23.77	23.77	6300
2001-09-05	23.83	24.08	23.83	23.91	11500
2001-09-06	22.97	22.97	22.66	22.68	23700
2001-09-07	21.93	22.24	21.93	22.11	4800
2001-09-10	21.42	21.65	21.42	21.59	4600
2001-09-17	19.53	20.36	19.53	20.09	17800
2001-09-18	19.66	19.66	19.29	19.55	5000
2001-09-19	19.09	19.09	18.52	18.70	13000
2001-09-20	17.27	17.27	16.52	16.52	13000
2001-09-21	14.73	16.77	14.73	16.52	22300
2001-09-24	17.44	18.12	17.44	18.03	4800
2001-09-25	18.41	18.85	18.41	18.80	5200
2001-09-26	18.12	18.12	17.64	17.81	13300
2001-09-27	17.90	18.61	17.78	18.56	6800
2001-09-28	19.51	19.98	19.51	19.98	5100
2001-10-01	19.98	19.98	19.53	19.56	9300
2001-10-02	19.67	20.01	19.58	19.82	22100
2001-10-03	19.59	20.06	19.58	20.06	7800
2001-10-04	20.55	21.06	20.30	20.88	30500
2001-10-05	21.37	21.93	21.37	21.84	23700
2001-10-08	20.76	21.21	20.59	21.03	20800
2001-10-09	20.96	21.07	20.74	21.03	20500
2001-10-10	20.89	21.27	20.89	21.22	15000
2001-10-11	20.93	21.18	20.88	21.08	18400
2001-10-12	20.35	20.59	20.35	20.59	7000
2001-10-15	20.11	20.22	19.98	20.15	5200
2001-10-16	20.35	20.46	20.21	20.45	6700
2001-10-17	20.35	20.59	20.35	20.59	2700
2001-10-18	20.81	20.93	20.74	20.84	5900
2001-10-19	20.55	20.74	20.50	20.69	8600
2001-10-22	20.66	20.66	20.21	20.35	4000
2001-10-23	20.46	20.89	20.46	20.74	13000
2001-10-24	20.77	21.18	20.65	21.03	4100
2001-10-25	20.42	20.59	20.38	20.59	7600
2001-10-26	20.78	21.31	20.78	21.18	21400
2001-10-29	21.42	21.50	21.08	21.21	9500
2001-10-30	20.74	20.76	20.42	20.42	6300
2001-10-31	20.64	20.71	20.50	20.59	3200
2001-11-01	20.98	21.02	20.73	20.78	5300
2001-11-02	22.25	22.55	22.25	22.42	12000
2001-11-05	21.81	22.12	21.81	22.12	5800
2001-11-06	21.61	22.10	21.61	22.10	9600
2001-11-07	21.61	21.90	21.61	21.76	5200
2001-11-08	22.35	22.92	22.35	22.68	7700
2001-11-09	22.10	22.87	22.10	22.86	8100
2001-11-12	22.00	22.00	21.18	21.71	12700
2001-11-13	22.00	22.95	21.81	22.58	214900
2001-11-14	22.39	22.48	21.94	22.19	43300
2001-11-15	22.10	22.19	21.81	21.91	94100
2001-11-16	21.66	21.66	21.32	21.33	4800
2001-11-19	22.00	22.18	21.71	21.90	7600
2001-11-20	21.91	21.98	21.53	21.61	7500
2001-11-21	21.85	22.00	21.85	22.00	6500
2001-11-23	21.13	21.30	21.13	21.19	2200
2001-11-26	21.47	21.74	21.47	21.74	5200
2001-11-27	21.48	21.52	21.22	21.52	9600
2001-11-28	21.22	21.36	21.19	21.27	22700
2001-11-29	21.19	21.19	20.98	21.12	5200
2001-11-30	21.13	21.30	20.98	21.30	8500
2001-12-03	21.22	21.22	20.99	21.03	19500
2001-12-04	21.18	21.42	21.18	21.42	7100
2001-12-05	21.53	21.85	21.53	21.72	15300
2001-12-06	23.02	23.31	22.80	23.03	31000
2001-12-07	22.85	22.92	22.53	22.54	8900
2001-12-10	22.43	22.58	22.29	22.58	7000
2001-12-11	22.95	23.02	22.87	22.87	3800
2001-12-12	22.57	22.57	22.15	22.33	25300
2001-12-13	21.90	22.10	21.75	22.05	8700
2001-12-14	21.81	22.21	21.78	22.19	7800
2001-12-17	22.29	22.78	22.29	22.68	15100
2001-12-18	22.29	22.45	22.16	22.34	42800
2001-12-19	22.15	22.15	21.90	21.92	4700
2001-12-20	21.32	22.15	21.32	22.10	19600
2001-12-21	22.05	22.51	21.85	22.49	16600
2001-12-24	22.28	22.28	21.97	21.97	3300
2001-12-26	22.05	22.49	22.00	22.40	5200
2001-12-27	22.48	22.95	22.48	22.88	11400
2001-12-28	22.29	22.70	22.29	22.62	20400
2001-12-31	22.59	22.78	22.52	22.71	3300
2002-01-02	22.87	22.97	22.79	22.97	3500
2002-01-03	23.13	23.52	23.13	23.37	12200
2002-01-04	23.02	23.21	23.02	23.04	1900
2002-01-07	22.82	22.82	22.62	22.64	10400
2002-01-08	22.65	22.65	22.48	22.56	9100
2002-01-09	22.54	22.54	22.14	22.15	7100
2002-01-10	22.18	22.30	22.05	22.16	10400
2002-01-11	22.22	22.43	22.17	22.20	8400
2002-01-14	21.81	22.05	21.76	21.76	5100
2002-01-15	21.85	21.85	21.55	21.58	10400
2002-01-16	21.78	22.01	21.76	21.85	13200
2002-01-17	22.24	22.50	22.24	22.40	10100
2002-01-18	22.24	22.53	22.24	22.53	4900
2002-01-22	22.31	22.32	21.83	21.83	8000
2002-01-23	22.10	22.26	22.10	22.26	4100
2002-01-24	22.30	22.30	22.24	22.24	700
2002-01-25	21.95	21.95	21.52	21.53	14000
2002-01-28	21.76	21.90	21.68	21.68	6200
2002-01-29	21.78	21.89	21.52	21.76	12500
2002-01-30	20.84	21.03	20.74	20.89	9800
2002-01-31	20.94	21.05	20.72	20.89	8700
2002-02-01	20.32	20.32	19.96	19.97	11400
2002-02-04	19.97	20.01	19.77	20.01	6000
2002-02-05	19.95	20.11	19.90	19.92	7700
2002-02-06	19.96	20.11	19.43	19.75	13300
2002-02-07	19.96	20.53	19.96	20.35	16200
2002-02-08	20.26	20.74	20.25	20.69	5000
2002-02-11	20.55	20.55	20.32	20.50	1300
2002-02-12	20.11	20.30	20.11	20.16	3700
2002-02-13	20.06	20.42	20.04	20.42	8000
2002-02-14	20.28	20.45	20.21	20.45	33300
2002-02-15	20.41	20.41	19.96	19.97	4700
2002-02-19	19.33	19.53	19.27	19.40	5900
2002-02-20	19.09	19.44	19.09	19.42	6400
2002-02-21	19.25	19.30	19.04	19.10	9000
2002-02-22	18.94	18.94	18.58	18.70	7400
2002-02-25	18.90	19.24	18.85	19.24	15100
2002-02-26	19.20	19.20	18.61	18.67	5100
2002-02-27	18.17	18.27	17.98	18.11	7900
2002-02-28	18.13	18.37	18.12	18.31	46200
2002-03-01	18.41	18.80	18.41	18.56	6500
2002-03-04	18.75	19.58	18.75	19.58	17800
2002-03-05	19.40	19.40	18.91	18.91	5000
2002-03-06	18.80	19.16	18.80	19.14	8400
2002-03-07	19.58	19.77	19.58	19.61	7700
2002-03-08	19.66	19.82	19.65	19.73	5200
2002-03-11	19.87	19.92	19.63	19.67	7600
2002-03-12	19.68	19.68	19.39	19.39	5300
2002-03-13	19.48	19.53	19.14	19.15	6700
2002-03-14	19.31	19.87	19.26	19.85	17100
2002-03-15	19.93	20.43	19.93	20.26	7200
2002-03-18	20.55	20.68	20.46	20.53	8100
2002-03-19	20.64	20.93	20.64	20.90	4900
2002-03-20	20.21	20.30	19.63	19.87	13800
2002-03-21	20.00	20.74	19.95	20.43	35900
2002-03-22	19.87	19.87	19.35	19.71	12300
2002-03-25	19.56	19.74	19.53	19.54	8200
2002-03-26	19.54	19.66	19.50	19.53	8600
2002-03-27	19.40	19.63	19.40	19.58	5700
2002-03-28	19.92	20.11	19.92	20.11	3200
2002-04-01	20.11	20.30	20.04	20.21	8000
2002-04-02	20.35	20.69	20.26	20.40	12600
2002-04-03	20.76	20.76	20.50	20.59	7800
2002-04-04	20.21	20.59	20.21	20.56	19700
2002-04-05	20.69	20.84	20.40	20.60	8700
2002-04-08	20.22	20.51	20.18	20.26	20000
2002-04-09	20.31	20.74	20.26	20.40	15400
2002-04-10	20.74	20.98	20.74	20.86	7600
2002-04-11	20.86	20.86	20.26	20.26	5900
2002-04-12	20.78	20.83	20.69	20.80	3600
2002-04-15	20.89	21.08	20.75	20.80	5800
2002-04-16	20.69	21.18	20.69	21.11	7500
2002-04-17	21.18	21.38	21.18	21.36	4900
2002-04-18	21.03	21.33	21.03	21.12	8200
2002-04-19	21.37	21.58	21.37	21.52	5300
2002-04-22	21.45	21.45	21.32	21.33	4200
2002-04-23	21.28	21.28	20.95	21.03	6400
2002-04-24	21.18	21.56	21.18	21.37	6000
2002-04-25	21.22	21.22	20.98	21.03	15600
2002-04-26	20.90	20.90	20.50	20.51	2700
2002-04-29	20.59	20.74	20.59	20.74	2200
2002-04-30	20.62	20.76	20.62	20.64	2000
2002-05-01	20.65	20.71	20.45	20.48	9800
2002-05-02	20.43	20.43	20.14	20.14	3800
2002-05-03	20.57	20.58	20.52	20.52	7300
2002-05-06	20.52	20.79	20.52	20.58	6000
2002-05-07	20.20	20.20	19.76	19.92	17300
2002-05-08	19.96	20.18	19.96	20.18	1300
2002-05-09	19.77	19.89	19.62	19.83	5900
2002-05-10	19.72	19.77	19.53	19.73	5700
2002-05-13	19.58	19.87	19.53	19.87	3800
2002-05-14	19.41	19.56	19.41	19.43	7600
2002-05-15	19.24	19.82	19.17	19.82	21200
2002-05-16	19.33	19.53	19.29	19.53	4100
2002-05-17	19.63	19.76	19.60	19.74	3800
2002-05-20	19.48	19.49	19.32	19.38	3400
2002-05-21	19.14	19.19	18.66	18.80	28000
2002-05-22	19.14	19.43	19.09	19.38	13600
2002-05-23	19.38	19.39	19.14	19.19	11300
2002-05-24	19.29	19.48	19.25	19.46	4300
2002-05-28	19.53	19.58	19.25	19.39	6100
2002-05-29	19.24	19.38	19.12	19.31	5100
2002-05-30	19.15	19.19	19.09	19.14	9400
2002-05-31	19.29	19.33	18.90	18.90	8500
2002-06-03	19.00	19.00	18.66	18.67	6500
2002-06-04	18.67	18.70	18.51	18.56	12500
2002-06-05	18.32	18.56	18.32	18.44	66100
2002-06-06	18.37	18.38	18.12	18.31	20500
2002-06-07	17.72	17.72	17.44	17.69	9000
2002-06-10	17.57	17.57	17.21	17.49	18400
2002-06-11	17.55	17.78	17.55	17.76	20700
2002-06-12	17.20	17.24	17.12	17.18	14700
2002-06-13	16.46	16.48	16.09	16.28	19100
2002-06-14	15.62	16.07	15.41	15.95	11700
2002-06-17	16.67	17.19	16.67	17.15	45000
2002-06-18	16.91	17.06	16.72	16.96	61800
2002-06-19	16.49	16.52	16.16	16.17	15300
2002-06-20	15.99	16.72	15.94	16.42	39100
2002-06-21	16.48	16.85	16.48	16.85	33100
2002-06-24	16.62	16.62	15.99	16.33	12500
2002-06-25	16.54	17.00	16.41	16.48	13000
2002-06-26	16.36	16.69	16.18	16.69	18300
2002-06-27	16.91	17.13	16.68	17.02	12700
2002-06-28	17.60	18.13	17.60	18.13	16200
2002-07-01	18.13	18.13	17.54	17.65	25100
2002-07-02	17.01	17.06	16.51	16.51	16100
2002-07-03	16.00	16.18	15.66	15.85	16600
2002-07-05	16.62	17.24	16.62	17.18	12600
2002-07-08	17.30	17.30	16.90	17.02	8800
2002-07-09	17.04	17.10	16.38	16.43	33200
2002-07-10	17.08	17.08	15.98	16.00	10300
2002-07-11	15.51	15.51	15.12	15.18	8000
2002-07-12	15.18	15.18	14.62	14.71	31800
2002-07-15	14.87	14.87	14.33	14.59	19800
2002-07-16	13.91	14.49	13.89	14.39	17100
2002-07-17	14.73	15.31	14.73	14.76	24300
2002-07-18	15.38	15.45	14.92	14.97	11100
2002-07-19	14.83	15.22	14.68	14.83	30900
2002-07-22	14.44	14.61	13.74	13.83	12800
2002-07-23	13.33	13.33	12.41	12.51	11100
2002-07-24	12.36	13.67	12.27	13.67	59500
2002-07-25	13.52	13.73	13.33	13.71	13400
2002-07-26	13.62	13.67	13.43	13.57	6000
2002-07-29	14.47	14.96	14.42	14.96	12800
2002-07-30	14.80	15.08	14.47	15.02	15100
2002-07-31	14.81	15.02	14.63	15.02	21900
2002-08-01	15.29	15.42	14.00	14.29	34300
2002-08-02	14.29	14.29	13.86	13.88	14500
2002-08-05	13.89	14.15	13.39	13.48	27900
2002-08-06	13.61	14.44	13.61	14.44	17500
2002-08-07	14.62	14.73	14.17	14.73	12000
2002-08-08	14.63	14.73	14.10	14.71	14500
2002-08-09	14.78	15.07	14.68	15.07	10500
2002-08-12	14.73	14.86	14.57	14.86	14100
2002-08-13	14.98	15.23	14.88	15.04	20400
2002-08-14	15.53	15.99	15.34	15.73	13900
2002-08-15	16.23	16.95	16.16	16.81	16500
2002-08-16	16.61	16.61	16.21	16.22	18400
2002-08-19	16.35	17.44	16.35	17.44	18600
2002-08-20	17.07	17.07	16.61	16.72	16200
2002-08-21	17.06	17.11	16.85	17.00	10400
2002-08-22	16.96	17.15	16.81	17.15	2400
2002-08-23	16.86	16.86	16.36	16.49	7100
2002-08-26	16.43	16.67	16.30	16.67	12900
2002-08-27	16.80	17.25	16.80	17.11	11100
2002-08-28	16.43	16.43	15.89	16.18	12800
2002-08-29	15.67	15.72	15.35	15.66	21300
2002-08-30	15.37	15.55	15.37	15.47	4900
2002-09-03	14.83	14.83	14.02	14.21	19000
2002-09-04	14.25	14.60	14.25	14.54	62700
2002-09-05	13.94	14.16	13.84	13.96	26900
2002-09-06	14.63	14.78	14.39	14.39	18200
2002-09-09	14.21	14.70	14.12	14.59	21900
2002-09-10	14.05	14.73	13.86	14.59	17600
2002-09-11	13.57	13.78	13.49	13.60	45400
2002-09-12	13.23	13.23	12.85	13.00	23700
2002-09-13	12.78	12.80	12.22	12.41	20400
2002-09-16	12.46	12.46	12.27	12.35	21200
2002-09-17	12.35	12.35	11.78	12.19	30600
2002-09-18	11.68	11.68	10.81	11.24	36000
2002-09-19	10.65	11.12	10.47	10.85	37900
2002-09-20	11.19	11.24	10.94	11.14	19900
2002-09-23	10.28	10.28	9.98	10.18	15900
2002-09-24	9.87	10.37	9.74	10.06	44200
2002-09-25	10.50	10.90	10.37	10.79	35200
2002-09-26	11.19	11.53	11.05	11.52	26600
2002-09-27	10.95	10.98	10.56	10.66	38100
2002-09-30	10.66	10.66	10.32	10.47	24900
2002-10-01	10.87	11.34	10.81	11.24	13800
2002-10-02	11.39	11.53	11.13	11.28	18300
2002-10-03	11.40	11.40	10.90	11.00	14700
2002-10-04	11.00	11.00	10.34	10.42	12200
2002-10-07	10.90	11.15	10.66	10.71	45300
2002-10-08	10.99	11.11	10.84	11.08	14900
2002-10-09	11.12	11.44	11.05	11.37	55400
2002-10-10	11.31	12.21	11.10	12.07	36600
2002-10-11	12.41	13.30	12.41	12.95	23300
2002-10-14	12.50	12.84	12.32	12.68	62400
2002-10-15	13.58	13.91	13.33	13.85	16100
2002-10-16	13.08	13.28	12.84	13.04	15600
2002-10-17	14.29	14.49	14.11	14.34	24100
2002-10-18	13.94	13.94	13.08	13.59	70400
2002-10-21	13.67	14.45	13.57	14.34	72600
2002-10-22	14.14	14.20	13.79	13.94	30900
2002-10-23	13.31	13.57	12.94	13.35	41700
2002-10-24	13.43	13.86	13.43	13.62	12400
2002-10-25	13.42	13.81	13.33	13.81	12600
2002-10-28	14.20	14.34	14.00	14.17	11100
2002-10-29	13.96	13.96	13.08	13.48	99100
2002-10-30	13.39	14.05	13.18	13.71	26600
2002-10-31	13.85	14.07	13.80	13.98	14000
2002-11-01	13.63	14.10	13.50	13.96	25600
2002-11-04	14.18	14.80	14.11	14.47	60100
2002-11-05	14.80	15.22	14.54	14.75	117800
2002-11-06	14.92	15.31	14.46	15.09	57100
2002-11-07	14.73	14.73	13.94	14.15	85200
2002-11-08	14.05	14.27	13.87	13.87	13600
2002-11-11	13.91	14.00	13.33	13.86	108400
2002-11-12	13.57	14.00	13.17	13.81	119800
2002-11-13	13.25	13.39	12.99	13.00	116600
2002-11-14	13.61	14.05	13.61	13.91	42800
2002-11-15	13.76	14.15	13.57	13.93	72500
2002-11-18	14.33	14.49	14.15	14.29	22700
2002-11-19	14.20	14.39	13.97	14.20	104200
2002-11-20	14.11	14.59	14.05	14.58	55600
2002-11-21	14.69	15.67	14.69	15.66	50400
2002-11-22	15.70	16.38	15.70	16.28	44300
2002-11-25	15.87	15.87	15.51	15.64	24200
2002-11-26	15.26	15.26	14.55	14.65	40400
2002-11-27	14.70	15.37	14.68	15.30	62200
2002-11-29	16.10	16.45	16.10	16.45	7000
2002-12-02	16.52	16.62	16.14	16.33	17100
2002-12-03	15.86	15.92	15.40	15.52	31800
2002-12-04	15.38	15.72	15.28	15.64	7900
2002-12-05	15.46	15.46	14.85	14.89	10900
2002-12-06	14.76	15.39	14.69	15.39	19900
2002-12-09	14.67	14.67	14.19	14.37	13600
2002-12-10	14.29	14.37	13.81	14.20	27500
2002-12-11	14.17	14.52	14.15	14.16	16600
2002-12-12	14.43	14.43	13.76	13.76	10900
2002-12-13	13.70	13.76	13.48	13.67	11000
2002-12-16	14.02	14.85	14.02	14.73	20400
2002-12-17	14.59	14.59	14.10	14.15	10300
2002-12-18	14.05	14.05	13.67	13.79	21700
2002-12-19	13.35	13.69	13.18	13.35	24100
2002-12-20	13.57	13.77	13.52	13.56	22900
2002-12-23	13.78	13.95	13.67	13.72	9900
2002-12-24	13.75	14.25	13.71	14.25	7100
2002-12-26	14.25	14.25	13.95	13.97	16400
2002-12-27	13.62	13.62	13.13	13.20	23100
2002-12-30	13.61	13.99	13.50	13.94	28200
2002-12-31	13.76	13.77	13.35	13.44	29500
2003-01-02	13.78	14.63	13.78	14.34	22700
2003-01-03	14.41	14.42	14.20	14.32	6500
2003-01-06	14.08	14.41	13.91	14.38	36400
2003-01-07	13.78	13.78	13.46	13.62	47200
2003-01-08	13.29	13.66	13.15	13.24	55800
2003-01-09	13.52	13.62	13.36	13.61	31000
2003-01-10	13.61	13.88	13.61	13.81	22900
2003-01-13	13.91	13.91	13.49	13.61	19400
2003-01-14	13.37	13.75	13.37	13.72	17400
2003-01-15	13.40	13.40	12.99	13.19	25300
2003-01-16	13.05	13.17	12.79	13.04	55800
2003-01-17	12.87	12.87	12.50	12.66	22600
2003-01-21	11.96	12.24	11.84	11.97	44000
2003-01-22	11.59	11.86	11.50	11.79	39600
2003-01-23	12.10	12.41	11.95	12.41	107200
2003-01-24	12.49	12.59	12.28	12.36	35900
2003-01-27	12.04	12.24	11.45	11.61	57300
2003-01-28	11.63	11.63	11.24	11.59	31400
2003-01-29	11.65	11.82	11.35	11.73	21500
2003-01-30	12.10	12.22	11.91	12.03	40600
2003-01-31	12.13	12.99	12.13	12.75	146800
2003-02-03	13.14	13.14	12.88	12.91	51800
2003-02-04	12.81	12.85	12.19	12.41	76400
2003-02-05	12.74	13.04	12.74	12.85	34000
2003-02-06	13.04	13.04	12.41	12.50	41100
2003-02-07	12.97	12.97	12.50	12.60	38200
2003-02-10	12.70	12.77	12.34	12.55	70000
2003-02-11	12.69	13.02	12.69	12.82	32900
2003-02-12	12.63	12.63	12.13	12.14	14300
2003-02-13	12.42	12.70	12.28	12.45	30000
2003-02-14	12.90	13.47	12.90	13.32	47500
2003-02-18	13.10	13.53	12.95	13.46	41200
2003-02-19	12.84	12.92	12.39	12.43	58900
2003-02-20	12.50	12.50	12.21	12.27	21300
2003-02-21	12.11	12.41	12.06	12.34	52900
2003-02-24	12.43	12.51	12.23	12.27	42600
2003-02-25	10.15	10.30	9.59	10.16	144300
2003-02-26	10.16	10.52	10.16	10.35	61300
2003-02-27	10.26	10.37	9.98	10.25	57100
2003-02-28	10.37	10.56	10.21	10.37	86100
2003-03-03	10.49	10.66	10.08	10.27	84100
2003-03-04	10.27	10.31	9.97	10.19	51500
2003-03-05	9.97	10.08	9.80	9.92	86500
2003-03-06	9.69	9.74	9.34	9.47	190300
2003-03-07	9.45	9.59	9.43	9.54	37000
2003-03-10	9.40	9.40	9.07	9.24	27900
2003-03-11	9.40	9.67	9.40	9.50	20900
2003-03-12	9.30	9.40	8.77	9.17	26700
2003-03-13	9.64	10.13	9.64	10.03	48200
2003-03-14	10.03	10.27	9.94	10.16	49600
2003-03-17	10.18	11.39	10.08	11.38	45300
2003-03-18	11.15	11.25	10.71	11.16	42500
2003-03-19	10.81	10.98	10.64	10.71	35900
2003-03-20	10.45	10.57	10.32	10.46	38900
2003-03-21	10.65	11.53	10.62	11.31	37100
2003-03-24	10.65	10.66	10.37	10.48	27300
2003-03-25	10.56	10.85	10.43	10.62	33700
2003-03-26	10.72	10.80	10.68	10.69	10600
2003-03-27	10.57	10.64	10.35	10.42	11700
2003-03-28	10.15	10.37	10.04	10.29	19500
2003-03-31	9.78	9.81	9.46	9.74	32000
2003-04-01	9.81	10.03	9.70	9.83	31100
2003-04-02	10.32	10.59	10.32	10.56	35000
2003-04-03	10.54	10.66	10.37	10.51	15500
2003-04-04	10.43	10.60	10.32	10.49	19400
2003-04-07	11.07	11.25	10.85	10.92	69200
2003-04-08	11.01	11.13	10.94	11.05	20900
2003-04-09	11.21	11.21	10.81	10.84	52300
2003-04-10	10.90	10.99	10.74	10.99	11400
2003-04-11	11.02	11.07	10.37	10.85	48100
2003-04-14	10.94	11.29	10.92	11.14	31800
2003-04-15	11.48	11.87	11.47	11.78	31500
2003-04-16	11.50	11.50	11.19	11.27	28900
2003-04-17	11.31	11.48	11.19	11.29	10500
2003-04-21	11.36	11.42	11.33	11.34	12800
2003-04-22	11.44	11.79	11.39	11.71	24500
2003-04-23	12.06	12.31	12.06	12.28	29400
2003-04-24	11.82	11.82	11.44	11.53	40700
2003-04-25	11.23	11.23	10.54	10.75	58700
2003-04-28	11.15	11.51	11.15	11.50	35100
2003-04-29	11.90	12.11	11.59	11.73	27600
2003-04-30	11.85	12.11	11.85	12.09	17400
2003-05-01	11.82	11.91	11.51	11.79	31300
2003-05-02	11.82	12.18	11.80	12.07	11500
2003-05-05	12.06	12.41	12.06	12.24	22500
2003-05-06	12.46	12.66	12.21	12.41	41200
2003-05-07	12.31	12.54	12.08	12.27	55400
2003-05-08	12.17	12.17	11.79	11.79	32400
2003-05-09	11.93	12.38	11.93	12.26	26200
2003-05-12	12.33	12.56	12.25	12.56	16400
2003-05-13	12.44	12.50	12.11	12.14	22400
2003-05-14	12.33	12.48	12.23	12.48	4600
2003-05-15	12.53	12.65	12.50	12.57	10800
2003-05-16	12.80	13.02	12.74	12.96	14500
2003-05-19	12.47	12.47	12.12	12.17	38500
2003-05-20	12.32	12.40	12.07	12.13	17300
2003-05-21	11.98	12.15	11.92	12.02	11100
2003-05-22	11.78	12.21	11.64	12.16	36800
2003-05-23	11.80	11.80	11.39	11.63	51400
2003-05-27	11.53	11.97	11.53	11.96	89200
2003-05-28	11.96	11.96	11.78	11.87	22100
2003-05-29	11.97	12.29	11.93	11.99	72100
2003-05-30	12.14	12.50	12.14	12.43	31700
2003-06-02	12.43	12.57	12.29	12.35	26000
2003-06-03	12.22	12.26	12.05	12.21	23800
2003-06-04	11.88	11.91	11.68	11.83	51100
2003-06-05	11.80	12.13	11.80	12.13	27200
2003-06-06	12.23	12.26	11.84	12.02	110200
2003-06-09	11.86	11.86	11.63	11.74	30100
2003-06-10	11.83	12.07	11.77	11.98	65000
2003-06-11	12.16	12.65	12.12	12.44	45200
2003-06-12	12.45	12.50	12.20	12.29	86800
2003-06-13	12.41	12.41	11.99	12.00	42500
2003-06-16	12.21	12.58	12.21	12.57	30600
2003-06-17	12.97	13.11	12.81	12.87	39100
2003-06-18	12.97	13.18	12.97	13.04	29100
2003-06-19	12.94	12.95	12.62	12.69	28500
2003-06-20	12.68	12.89	12.65	12.74	34100
2003-06-23	12.49	12.60	12.37	12.45	58100
2003-06-24	12.36	12.36	12.11	12.12	19700
2003-06-25	12.21	12.24	12.09	12.12	9000
2003-06-26	12.02	12.10	11.82	12.10	12400
2003-06-27	12.11	12.12	11.82	11.82	24500
2003-06-30	12.06	12.11	11.82	11.83	17800
2003-07-01	11.71	11.83	11.56	11.82	38400
2003-07-02	11.92	12.10	11.86	12.02	28000
2003-07-03	11.73	11.81	11.59	11.77	29500
2003-07-07	12.28	12.71	12.28	12.59	50500
2003-07-08	12.90	13.22	12.90	13.21	37500
2003-07-09	13.00	13.14	12.90	13.05	29100
2003-07-10	12.86	12.86	12.55	12.65	25600
2003-07-11	12.93	13.32	12.93	13.12	36600
2003-07-14	13.57	13.89	13.57	13.77	27500
2003-07-15	13.77	13.88	13.54	13.60	46200
2003-07-16	13.78	13.81	13.35	13.46	77600
2003-07-17	13.23	13.25	12.97	13.02	32500
2003-07-18	13.19	13.37	13.03	13.36	16700
2003-07-21	13.01	13.01	12.79	12.92	18800
2003-07-22	12.83	13.08	12.72	13.06	22500
2003-07-23	12.83	12.87	12.70	12.87	15500
2003-07-24	13.29	13.91	13.26	13.27	85400
2003-07-25	13.69	14.15	13.57	14.05	49900
2003-07-28	13.94	13.94	13.76	13.76	19000
2003-07-29	13.52	13.70	13.26	13.42	34000
2003-07-30	13.06	13.20	12.87	13.19	23600
2003-07-31	13.29	13.54	13.23	13.29	33100
2003-08-01	13.18	13.25	13.02	13.05	14500
2003-08-04	13.02	13.21	13.02	13.16	8900
2003-08-05	13.18	13.18	12.90	12.90	27400
2003-08-06	12.68	12.81	12.46	12.69	292900
2003-08-07	12.67	12.84	12.55	12.75	73800
2003-08-08	12.82	12.82	12.52	12.70	13200
2003-08-11	12.70	12.79	12.59	12.73	11100
2003-08-12	12.72	12.85	12.65	12.78	23800
2003-08-13	13.06	13.06	12.86	13.04	21400
2003-08-14	13.08	13.35	13.08	13.26	37300
2003-08-15	13.33	13.49	13.33	13.45	6600
2003-08-18	13.62	13.65	13.48	13.60	12900
2003-08-19	13.66	13.86	13.66	13.81	12000
2003-08-20	13.54	13.67	13.44	13.57	32400
2003-08-21	13.60	13.84	13.60	13.68	20500
2003-08-22	13.78	13.78	13.42	13.61	8900
2003-08-25	13.51	13.55	13.38	13.41	5300
2003-08-26	13.40	13.40	13.03	13.37	14800
2003-08-27	13.28	13.38	13.13	13.27	28900
2003-08-28	13.43	13.57	13.35	13.57	18100
2003-08-29	13.63	13.63	13.46	13.57	10100
2003-09-02	14.49	14.69	14.29	14.60	73200
2003-09-03	14.64	14.90	14.64	14.86	16900
2003-09-04	14.62	14.68	14.34	14.60	15500
2003-09-05	14.61	14.70	14.60	14.63	7800
2003-09-08	14.64	14.74	14.57	14.74	32600
2003-09-09	14.58	14.58	14.34	14.34	20700
2003-09-10	14.23	14.24	14.12	14.20	20300
2003-09-11	14.15	14.34	14.14	14.34	10100
2003-09-12	14.29	14.41	14.15	14.41	8100
2003-09-15	14.44	14.56	14.44	14.56	3000
2003-09-16	14.29	14.60	14.29	14.60	14000
2003-09-17	14.62	14.68	14.49	14.52	7000
2003-09-18	14.58	15.08	14.58	14.88	26300
2003-09-19	14.94	14.96	14.77	14.83	6300
2003-09-22	14.63	14.64	14.48	14.55	34500
2003-09-23	14.50	14.52	14.26	14.45	10000
2003-09-24	14.47	14.47	14.04	14.25	30100
2003-09-25	14.22	14.22	13.91	13.96	30900
2003-09-26	13.76	13.84	13.68	13.76	5900
2003-09-29	13.85	13.87	13.65	13.86	11900
2003-09-30	13.53	13.61	13.35	13.42	22200
2003-10-01	13.47	14.06	13.47	14.04	37700
2003-10-02	14.04	14.08	13.84	14.00	16000
2003-10-03	14.40	14.56	14.29	14.37	27400
2003-10-06	14.41	14.47	14.24	14.39	11800
2003-10-07	14.20	14.31	14.10	14.21	35900
2003-10-08	14.27	14.27	14.09	14.19	6700
2003-10-09	14.29	14.49	14.25	14.34	15300
2003-10-10	14.29	14.46	14.28	14.44	7200
2003-10-13	14.80	15.06	14.78	15.00	18500
2003-10-14	14.91	15.12	14.90	15.11	6700
2003-10-15	15.26	15.47	15.26	15.33	27500
2003-10-16	15.01	15.31	15.01	15.26	13900
2003-10-17	15.00	15.12	14.87	14.98	15200
2003-10-20	14.97	15.18	14.97	15.15	25900
2003-10-21	15.24	15.55	15.24	15.30	20200
2003-10-22	14.90	15.02	14.81	14.92	33500
2003-10-23	14.66	14.77	14.65	14.76	26800
2003-10-24	14.77	14.83	14.56	14.67	9900
2003-10-27	14.83	15.02	14.83	14.95	10400
2003-10-28	14.75	15.07	14.69	15.06	22000
2003-10-29	14.89	14.97	14.77	14.97	10200
2003-10-30	15.27	15.34	15.18	15.24	28200
2003-10-31	15.14	15.26	15.14	15.23	12900
2003-11-03	15.57	15.84	15.55	15.57	40800
2003-11-04	15.61	15.69	15.55	15.59	22800
2003-11-05	15.45	15.50	15.30	15.36	24100
2003-11-06	15.54	15.69	15.44	15.64	62200
2003-11-07	15.71	16.02	15.65	15.89	21300
2003-11-10	15.80	15.99	15.67	15.73	18300
2003-11-11	15.55	15.74	15.51	15.67	12700
2003-11-12	15.94	16.13	15.94	16.01	11900
2003-11-13	15.89	15.96	15.81	15.95	6800
2003-11-14	15.90	15.99	15.84	15.85	11000
2003-11-17	15.61	15.61	15.41	15.49	22700
2003-11-18	15.39	15.39	15.09	15.18	26300
2003-11-19	15.23	15.42	15.13	15.30	13000
2003-11-20	15.02	15.16	14.88	15.03	20500
2003-11-21	15.13	15.16	15.00	15.08	6300
2003-11-24	15.17	15.51	15.17	15.45	19300
2003-11-25	15.35	15.35	15.14	15.30	9400
2003-11-26	15.58	15.70	15.37	15.58	19600
2003-11-28	15.28	15.31	15.10	15.20	11700
2003-12-01	15.34	15.62	15.34	15.61	17400
2003-12-02	15.52	15.61	15.44	15.55	41700
2003-12-03	15.76	15.82	15.63	15.75	18000
2003-12-04	15.62	15.73	15.51	15.70	15500
2003-12-05	15.34	15.57	15.30	15.44	10900
2003-12-08	15.41	15.67	15.40	15.66	22400
2003-12-09	15.66	15.79	15.65	15.65	5200
2003-12-10	15.55	15.55	15.32	15.40	11300
2003-12-11	15.53	15.61	15.42	15.60	19200
2003-12-12	15.82	15.89	15.73	15.84	5300
2003-12-15	15.97	16.03	15.88	15.89	6400
2003-12-16	15.80	15.95	15.67	15.86	4500
2003-12-17	15.94	16.14	15.93	15.93	49700
2003-12-18	16.03	16.40	16.03	16.35	14500
2003-12-19	16.30	16.32	16.18	16.27	24700
2003-12-22	16.15	16.19	16.11	16.13	1700
2003-12-23	16.07	16.30	16.07	16.11	6200
2003-12-24	16.14	16.33	16.14	16.28	700
2003-12-26	16.18	16.28	16.17	16.22	1600
2003-12-29	16.47	16.48	16.33	16.48	4900
2003-12-30	16.38	16.43	16.28	16.35	6600
2003-12-31	16.25	16.53	16.25	16.52	9000
2004-01-02	16.62	16.91	16.61	16.88	14300
2004-01-05	17.04	17.48	17.04	17.47	44900
2004-01-06	17.59	17.79	17.59	17.73	24700
2004-01-07	17.48	17.48	17.13	17.23	17200
2004-01-08	17.44	17.56	17.31	17.39	23400
2004-01-09	17.30	17.47	17.22	17.42	34700
2004-01-12	17.25	17.42	17.12	17.13	16100
2004-01-13	17.23	17.23	16.52	16.79	84400
2004-01-14	17.27	17.86	17.26	17.81	46800
2004-01-15	17.91	17.98	17.60	17.93	51300
2004-01-16	17.96	18.03	17.77	17.97	36100
2004-01-20	18.24	18.40	18.18	18.29	17000
2004-01-21	18.36	18.50	18.18	18.40	14900
2004-01-22	17.93	18.14	17.86	18.09	10900
2004-01-23	17.79	17.79	17.56	17.68	16400
2004-01-26	17.48	17.48	17.26	17.43	25700
2004-01-27	17.45	17.45	17.14	17.19	19700
2004-01-28	17.44	17.74	17.20	17.23	21200
2004-01-29	17.28	17.44	16.77	17.23	40500
2004-01-30	17.20	17.29	17.10	17.22	16400
2004-02-02	17.32	17.32	16.97	17.12	10700
2004-02-03	17.14	17.35	17.02	17.25	34300
2004-02-04	17.40	17.58	17.40	17.46	12200
2004-02-05	17.46	17.57	17.37	17.44	12100
2004-02-06	17.83	18.01	17.68	18.01	34900
2004-02-09	18.00	18.35	18.00	18.20	17600
2004-02-10	18.19	18.25	18.06	18.19	14600
2004-02-11	18.00	18.51	18.00	18.36	19500
2004-02-12	18.35	18.39	18.04	18.35	18300
2004-02-13	18.38	18.38	18.19	18.31	24900
2004-02-17	18.90	19.21	18.90	19.18	22900
2004-02-18	19.38	19.48	19.13	19.18	19200
2004-02-19	19.50	19.83	19.47	19.66	25400
2004-02-20	19.33	19.33	18.73	18.89	20400
2004-02-23	18.70	18.83	18.44	18.52	18000
2004-02-24	17.72	17.92	17.58	17.85	35600
2004-02-25	18.03	18.29	18.00	18.08	26200
2004-02-26	17.92	17.97	17.69	17.88	18900
2004-02-27	17.98	18.08	17.83	18.06	9500
2004-03-01	18.22	18.51	18.16	18.43	7700
2004-03-02	18.17	18.17	17.74	18.03	28400
2004-03-03	18.03	18.21	17.85	18.21	24700
2004-03-04	18.19	18.25	18.04	18.20	12100
2004-03-05	18.11	18.44	18.07	18.44	25600
2004-03-08	18.44	18.54	18.39	18.40	13800
2004-03-09	18.07	18.12	17.92	17.98	111600
2004-03-10	17.59	17.59	17.11	17.18	46500
2004-03-11	16.87	17.00	16.74	16.75	27200
2004-03-12	16.86	17.14	16.86	17.10	24000
2004-03-15	16.92	16.92	16.25	16.43	40600
2004-03-16	16.66	16.66	16.45	16.46	22900
2004-03-17	16.48	16.76	16.38	16.76	51900
2004-03-18	16.60	16.60	16.06	16.26	26200
2004-03-19	15.99	16.01	15.86	15.92	27300
2004-03-22	15.73	15.84	15.61	15.71	17400
2004-03-23	15.95	16.10	15.66	15.86	22900
2004-03-24	15.86	15.86	15.51	15.62	24800
2004-03-25	15.64	16.11	15.43	16.10	142900
2004-03-26	15.86	16.03	15.68	15.85	34600
2004-03-29	16.03	16.21	15.92	16.18	35300
2004-03-30	15.98	16.36	15.94	16.34	23100
2004-03-31	16.22	16.29	16.10	16.26	14700
2004-04-01	16.39	16.53	16.33	16.48	82600
2004-04-02	16.64	16.93	16.64	16.82	25800
2004-04-05	16.58	16.82	16.58	16.81	16600
2004-04-06	16.56	16.74	16.56	16.65	6700
2004-04-07	16.62	16.68	16.26	16.43	79400
2004-04-08	16.52	16.59	16.19	16.32	26500
2004-04-12	16.22	16.50	16.22	16.50	6200
2004-04-13	16.46	16.59	16.23	16.25	28700
2004-04-14	15.86	15.89	15.68	15.68	18200
2004-04-15	15.70	15.71	15.46	15.64	13900
2004-04-16	15.69	16.03	15.69	15.90	4400
2004-04-19	15.90	16.23	15.90	16.15	14200
2004-04-20	16.23	16.40	15.99	16.03	50000
2004-04-21	15.76	15.78	15.58	15.70	25300
2004-04-22	15.71	16.02	15.71	16.02	17100
2004-04-23	16.00	16.16	15.86	16.11	19700
2004-04-26	16.23	16.27	16.07	16.14	26800
2004-04-27	16.14	16.32	16.09	16.20	14300
2004-04-28	16.03	16.03	15.59	15.60	20100
2004-04-29	15.61	15.69	15.27	15.52	21300
2004-04-30	15.46	15.50	15.31	15.33	22300
2004-05-03	15.09	15.63	15.09	15.39	15200
2004-05-04	15.55	15.94	15.55	15.75	11900
2004-05-05	15.89	16.02	15.88	15.94	18300
2004-05-06	15.58	15.60	15.46	15.55	8400
2004-05-07	15.36	15.36	14.92	15.07	25700
2004-05-10	14.83	14.83	14.39	14.61	19500
2004-05-11	14.76	14.90	14.63	14.79	115400
2004-05-12	14.85	14.88	14.41	14.78	38000
2004-05-13	14.74	14.91	14.74	14.80	7300
2004-05-14	14.75	14.96	14.57	14.74	16500
2004-05-17	14.50	14.69	14.50	14.59	26600
2004-05-18	14.56	14.63	14.50	14.57	4900
2004-05-19	15.14	15.44	15.14	15.19	22300
2004-05-20	14.98	14.98	14.75	14.89	29800
2004-05-21	15.19	15.21	15.06	15.12	5600
2004-05-24	15.32	15.38	15.23	15.26	3200
2004-05-25	15.26	15.47	15.16	15.47	3800
2004-05-26	15.42	15.66	15.18	15.60	15900
2004-05-27	15.93	16.29	15.93	16.15	16800
2004-05-28	15.99	16.29	15.96	16.15	13300
2004-06-01	15.90	15.91	15.80	15.91	7300
2004-06-02	16.02	16.23	15.95	16.21	3700
2004-06-03	15.95	15.97	15.81	15.83	5700
2004-06-04	16.03	16.26	15.99	16.16	10100
2004-06-07	16.37	16.68	16.37	16.62	14500
2004-06-08	16.59	16.59	16.38	16.49	8500
2004-06-09	16.31	16.31	16.02	16.14	20100
2004-06-10	16.22	16.48	16.22	16.48	7900
2004-06-14	15.99	16.04	15.85	15.89	33700
2004-06-15	16.07	16.38	16.07	16.27	10500
2004-06-16	16.48	16.65	16.48	16.55	15200
2004-06-17	16.67	16.87	16.61	16.68	24400
2004-06-18	16.68	16.81	16.68	16.73	12300
2004-06-21	16.53	16.56	16.46	16.55	14300
2004-06-22	16.37	16.48	16.20	16.40	24200
2004-06-23	16.34	16.51	16.24	16.51	9600
2004-06-24	16.55	16.74	16.46	16.52	53700
2004-06-25	16.60	16.68	16.49	16.50	22500
2004-06-28	16.86	16.94	16.77	16.77	6600
2004-06-29	16.83	16.86	16.57	16.78	58900
2004-06-30	17.00	17.06	16.77	16.89	34400
2004-07-01	16.87	16.87	16.56	16.65	11000
2004-07-02	16.80	16.84	16.58	16.70	24300
2004-07-06	16.37	16.37	16.09	16.29	13900
2004-07-07	16.31	16.48	16.31	16.37	27600
2004-07-08	16.22	16.33	16.16	16.20	22100
2004-07-09	16.30	16.40	16.25	16.27	4500
2004-07-12	16.46	16.49	16.25	16.38	5700
2004-07-13	16.34	16.38	16.23	16.31	5300
2004-07-14	16.23	16.36	16.10	16.15	10400
2004-07-15	16.09	16.09	15.80	15.99	7100
2004-07-16	16.05	16.14	15.81	15.87	7900
2004-07-19	15.92	15.99	15.82	15.93	7400
2004-07-20	15.78	15.97	15.78	15.85	5400
2004-07-21	16.00	16.06	15.60	15.74	7000
2004-07-22	15.77	15.95	15.65	15.80	7100
2004-07-23	15.69	15.72	15.50	15.50	11800
2004-07-26	15.64	15.72	15.37	15.41	9200
2004-07-27	15.70	15.90	15.59	15.83	30200
2004-07-28	15.75	15.88	15.64	15.84	22400
2004-07-29	16.06	16.16	16.00	16.16	3900
2004-07-30	16.23	16.30	15.99	16.18	20600
2004-08-02	16.13	16.21	15.87	16.15	10200
2004-08-03	15.76	15.86	15.55	15.74	124600
2004-08-04	15.64	15.75	15.53	15.71	11200
2004-08-05	15.57	15.59	15.40	15.40	12400
2004-08-06	15.34	15.37	15.13	15.15	7300
2004-08-09	14.96	14.96	14.75	14.87	50600
2004-08-10	15.06	15.32	14.92	15.32	31500
2004-08-11	15.21	15.33	15.15	15.33	10800
2004-08-12	15.24	15.24	14.87	15.04	23800
2004-08-13	15.12	15.17	14.98	15.16	3600
2004-08-16	15.20	15.46	15.20	15.37	21900
2004-08-17	15.51	15.54	15.36	15.44	4500
2004-08-18	15.20	15.49	15.16	15.47	8100
2004-08-19	15.26	15.46	15.18	15.27	7900
2004-08-20	15.16	15.28	15.11	15.28	3600
2004-08-23	15.17	15.27	14.95	15.11	4500
2004-08-24	15.15	15.19	15.02	15.09	10700
2004-08-25	15.17	15.28	15.14	15.28	3000
2004-08-26	15.24	15.44	15.24	15.40	12000
2004-08-27	15.54	15.56	15.40	15.49	4100
2004-08-30	15.45	15.63	15.38	15.41	5900
2004-08-31	15.37	15.66	14.78	15.55	134500
2004-09-01	15.53	15.54	15.33	15.49	21300
2004-09-02	15.46	15.73	15.46	15.71	9500
2004-09-03	15.77	15.89	15.66	15.86	34500
2004-09-07	15.72	15.89	15.69	15.88	13600
2004-09-08	15.75	15.91	15.72	15.76	5200
2004-09-09	15.70	15.82	15.70	15.82	3500
2004-09-10	16.01	16.07	15.81	15.98	10200
2004-09-13	16.10	16.23	16.10	16.16	12200
2004-09-14	16.25	16.28	16.18	16.20	4500
2004-09-15	16.19	16.19	15.77	15.98	13800
2004-09-16	15.97	16.19	15.97	16.13	11000
2004-09-17	16.28	16.39	16.28	16.29	8700
2004-09-20	16.23	16.23	16.07	16.07	3300
2004-09-21	16.19	16.48	16.19	16.35	16200
2004-09-22	16.28	16.28	15.90	16.07	31300
2004-09-23	16.00	16.04	15.90	16.01	9000
2004-09-24	16.02	16.16	15.87	16.01	21400
2004-09-27	15.97	16.11	15.90	15.99	9600
2004-09-28	15.94	16.09	15.88	15.98	13800
2004-09-29	15.97	16.05	15.85	15.96	9700
2004-09-30	15.84	15.92	15.64	15.87	48800
2004-10-01	16.01	16.19	16.01	16.18	16500
2004-10-04	16.50	16.52	16.35	16.49	16300
2004-10-05	16.64	16.64	16.47	16.55	13800
2004-10-06	16.55	16.69	16.49	16.68	20400
2004-10-07	16.69	16.74	16.62	16.68	9900
2004-10-08	16.69	16.75	16.48	16.60	10600
2004-10-11	16.84	17.00	16.84	16.94	4300
2004-10-12	16.46	16.48	16.31	16.40	8900
2004-10-13	16.33	16.43	16.23	16.28	24400
2004-10-14	16.36	16.49	16.28	16.33	71400
2004-10-15	16.20	16.24	16.07	16.24	26300
2004-10-18	16.17	16.17	15.94	16.14	25800
2004-10-19	14.96	14.98	14.78	14.78	42100
2004-10-20	14.17	14.51	14.15	14.34	159500
2004-10-21	14.20	14.21	13.94	14.20	16500
2004-10-22	14.40	14.65	14.39	14.43	53200
2004-10-25	14.33	14.54	14.29	14.35	51400
2004-10-26	14.69	14.88	14.60	14.83	38500
2004-10-27	14.84	14.98	14.63	14.87	94500
2004-10-28	14.92	15.12	14.81	14.92	124100
2004-10-29	14.90	14.96	14.73	14.86	19000
2004-11-01	14.89	15.18	14.89	15.01	21900
2004-11-02	15.15	15.16	14.77	14.90	178100
2004-11-03	15.41	15.44	15.26	15.34	40500
2004-11-04	14.72	14.85	14.60	14.79	32300
2004-11-05	14.83	15.08	14.83	14.95	22100
2004-11-08	15.05	15.05	14.79	14.84	42400
2004-11-09	14.98	15.03	14.92	15.02	49600
2004-11-10	15.07	15.22	14.96	15.00	20600
2004-11-11	15.11	15.31	15.11	15.28	14400
2004-11-12	15.32	15.45	15.28	15.43	31700
2004-11-15	15.35	15.45	15.30	15.35	15100
2004-11-16	15.27	15.27	15.12	15.20	16300
2004-11-17	15.24	15.40	15.22	15.24	32600
2004-11-18	15.18	15.27	15.10	15.11	4700
2004-11-19	15.18	15.26	15.04	15.06	18300
2004-11-22	15.01	15.12	14.88	15.07	33600
2004-11-23	15.20	15.20	14.96	15.10	51900
2004-11-24	15.09	15.21	15.09	15.16	14600
2004-11-26	15.26	15.49	15.18	15.40	13200
2004-11-29	15.53	15.60	15.41	15.51	24000
2004-11-30	15.57	15.78	15.51	15.51	49200
2004-12-01	15.70	16.04	15.70	15.95	42800
2004-12-02	16.25	16.33	16.18	16.18	46200
2004-12-03	16.56	16.80	16.56	16.62	125100
2004-12-06	16.56	16.82	16.40	16.48	73500
2004-12-07	16.70	16.78	16.37	16.37	52900
2004-12-08	16.34	16.59	16.34	16.55	16800
2004-12-09	16.31	16.48	16.22	16.41	11400
2004-12-10	16.24	16.30	16.16	16.30	2700
2004-12-13	16.51	16.68	16.50	16.60	8100
2004-12-14	16.71	16.81	16.60	16.68	5000
2004-12-15	17.00	17.09	16.99	17.06	27900
2004-12-16	17.12	17.15	16.94	16.94	14200
2004-12-17	16.90	17.02	16.90	16.96	7900
2004-12-20	17.01	17.15	16.95	17.01	23300
2004-12-21	16.84	16.84	16.52	16.84	8100
2004-12-22	16.78	16.82	16.65	16.74	11300
2004-12-23	16.64	16.90	16.64	16.89	16100
2004-12-27	17.10	17.10	16.80	16.80	13000
2004-12-28	16.74	16.99	16.74	16.89	6800
2004-12-29	16.76	16.98	16.73	16.87	9200
2004-12-30	17.02	17.02	16.66	16.81	24800
2004-12-31	16.92	16.97	16.85	16.86	4200
2005-01-03	17.01	17.01	16.56	16.57	25800
2005-01-04	16.99	17.14	16.52	16.63	59300
2005-01-05	16.77	16.80	16.53	16.55	39200
2005-01-06	17.05	17.10	16.76	16.95	24500
2005-01-07	17.07	17.10	16.83	16.86	9600
2005-01-10	16.97	17.09	16.92	17.07	14100
2005-01-11	16.76	16.84	16.55	16.79	134500
2005-01-12	16.74	16.77	16.61	16.68	12200
2005-01-13	16.64	16.69	16.49	16.56	10800
2005-01-14	16.37	16.44	16.23	16.38	13100
2005-01-18	16.14	16.37	16.13	16.34	6800
2005-01-19	16.43	16.43	16.23	16.25	3900
2005-01-20	16.23	16.32	16.17	16.28	5800
2005-01-21	16.19	16.36	15.96	16.01	14100
2005-01-24	16.32	16.42	16.23	16.25	42200
2005-01-25	16.44	16.75	16.44	16.56	99600
2005-01-26	16.68	16.75	16.56	16.75	12700
2005-01-27	16.72	16.79	16.57	16.66	18500
2005-01-28	16.69	16.82	16.67	16.82	49700
2005-01-31	16.93	16.93	16.90	16.90	9100
2005-02-01	16.95	17.25	16.95	17.16	9500
2005-02-02	17.34	17.36	17.14	17.22	8200
2005-02-03	17.30	17.30	17.09	17.20	15400
2005-02-04	17.30	17.47	17.26	17.34	11300
2005-02-07	17.49	17.49	17.24	17.41	33300
2005-02-08	17.28	17.29	17.23	17.26	3000
2005-02-09	17.19	17.19	17.06	17.08	12400
2005-02-10	17.20	17.32	17.19	17.32	1200
2005-02-11	17.24	17.43	17.11	17.35	17400
2005-02-14	17.44	17.46	17.37	17.42	7500
2005-02-15	17.30	17.43	17.20	17.43	7200
2005-02-16	17.16	17.26	17.07	17.17	10100
2005-02-17	17.23	17.28	17.15	17.16	9200
2005-02-18	17.23	17.26	17.12	17.19	6500
2005-02-22	17.15	17.27	17.06	17.06	14200
2005-02-23	17.01	17.09	16.93	17.05	5800
2005-02-24	17.20	17.35	17.14	17.29	11200
2005-02-25	17.50	17.69	17.50	17.68	10500
2005-02-28	17.79	17.82	17.70	17.76	11300
2005-03-01	17.91	18.15	17.91	18.15	11100
2005-03-02	18.17	18.27	18.06	18.06	13600
2005-03-03	18.31	18.53	18.31	18.46	7300
2005-03-04	18.61	18.80	18.61	18.72	30900
2005-03-07	18.72	18.81	18.60	18.70	12100
2005-03-08	18.95	19.01	18.88	19.00	56500
2005-03-09	18.82	18.83	18.71	18.78	24800
2005-03-10	18.79	18.83	18.67	18.80	11400
2005-03-11	18.90	18.97	18.85	18.91	15600
2005-03-14	18.66	18.72	18.59	18.72	13900
2005-03-15	18.85	18.90	18.69	18.75	14100
2005-03-16	18.41	18.41	18.12	18.27	134700
2005-03-17	18.11	18.28	18.10	18.17	83000
2005-03-18	18.05	18.05	17.89	17.93	6600
2005-03-21	18.03	18.03	17.70	17.85	21400
2005-03-22	17.80	17.88	17.61	17.62	15700
2005-03-23	17.38	17.47	17.33	17.43	19400
2005-03-24	18.36	18.47	18.22	18.29	24800
2005-03-28	18.37	18.37	18.26	18.26	3600
2005-03-29	18.32	18.51	18.29	18.30	49000
2005-03-30	18.55	18.69	18.51	18.60	29800
2005-03-31	18.64	18.70	18.51	18.66	12700
2005-04-01	18.75	18.86	18.55	18.64	36200
2005-04-04	18.38	18.41	18.22	18.40	42500
2005-04-05	18.38	18.51	18.38	18.51	16900
2005-04-06	18.32	18.47	18.32	18.42	44500
2005-04-07	18.42	18.58	18.41	18.49	21600
2005-04-08	18.51	18.79	18.48	18.63	52600
2005-04-11	19.11	19.21	19.01	19.14	48400
2005-04-12	18.94	18.94	18.61	18.92	32800
2005-04-13	18.92	18.92	18.69	18.70	16800
2005-04-14	18.82	18.95	18.80	18.80	20300
2005-04-15	18.65	18.69	18.41	18.41	14400
2005-04-18	18.43	18.46	18.29	18.36	30800
2005-04-19	18.61	18.79	18.61	18.74	91100
2005-04-20	18.26	18.51	18.06	18.06	129900
2005-04-21	18.06	18.21	17.92	18.12	38600
2005-04-22	18.10	18.10	17.88	17.92	8600
2005-04-25	18.02	18.07	17.92	18.04	11800
2005-04-26	17.89	17.91	17.80	17.81	19500
2005-04-27	17.85	17.88	17.76	17.88	8400
2005-04-28	17.62	17.66	17.48	17.50	16900
2005-04-29	17.64	17.71	17.48	17.59	18100
2005-05-02	17.59	17.65	17.58	17.63	3600
2005-05-03	17.54	17.55	17.43	17.46	27000
2005-05-04	17.54	17.85	17.54	17.83	18800
2005-05-05	18.03	18.09	17.93	18.03	30800
2005-05-06	18.09	18.12	17.89	17.89	11600
2005-05-09	17.63	17.77	17.61	17.69	9100
2005-05-10	17.49	17.49	17.29	17.32	23700
2005-05-11	17.35	17.35	17.20	17.30	18200
2005-05-12	17.40	17.41	17.22	17.26	9000
2005-05-13	17.18	17.19	17.05	17.11	16300
2005-05-16	16.95	17.11	16.89	17.04	11000
2005-05-17	17.04	17.15	16.94	17.14	25300
2005-05-18	17.20	17.65	17.12	17.64	26500
2005-05-19	17.77	17.82	17.71	17.79	40800
2005-05-20	17.80	17.80	17.59	17.78	80000
2005-05-23	17.78	17.87	17.69	17.87	53600
2005-05-24	17.89	17.89	17.63	17.76	25300
2005-05-25	17.75	17.75	17.65	17.74	8900
2005-05-26	17.55	17.72	17.46	17.72	12900
2005-05-27	17.65	17.68	17.59	17.68	22300
2005-05-31	17.57	17.57	17.45	17.47	18300
2005-06-01	17.21	17.52	17.21	17.44	26400
2005-06-02	17.35	17.43	17.21	17.36	15100
2005-06-03	17.20	17.20	17.04	17.17	7300
2005-06-06	17.20	17.27	17.14	17.27	8000
2005-06-07	17.44	17.70	17.44	17.62	13800
2005-06-08	17.73	17.76	17.35	17.47	17200
2005-06-09	17.39	17.51	17.28	17.51	20000
2005-06-10	17.59	17.59	17.35	17.38	4300
2005-06-13	17.22	17.30	17.11	17.18	7200
2005-06-14	17.18	17.42	17.18	17.30	7600
2005-06-15	17.40	17.52	17.33	17.45	8200
2005-06-16	17.57	17.57	17.39	17.44	7700
2005-06-17	17.63	17.80	17.62	17.67	16100
2005-06-20	17.52	17.60	17.43	17.54	4200
2005-06-21	17.54	17.82	17.54	17.74	10400
2005-06-22	17.84	17.91	17.82	17.83	6800
2005-06-23	17.82	17.88	17.68	17.68	8300
2005-06-24	17.64	17.72	17.50	17.50	5200
2005-06-27	17.44	17.49	17.40	17.46	16300
2005-06-28	17.44	17.50	17.38	17.49	61000
2005-06-29	17.55	17.57	17.41	17.47	15600
2005-06-30	17.52	17.63	17.41	17.41	12800
2005-07-01	17.32	17.35	17.23	17.35	13100
2005-07-05	17.27	17.58	17.27	17.40	16900
2005-07-06	17.63	17.69	17.62	17.64	11600
2005-07-07	16.99	17.36	16.89	17.26	158000
2005-07-08	17.44	17.69	17.42	17.62	9200
2005-07-11	17.88	18.27	17.88	18.22	16300
2005-07-12	18.16	18.40	18.14	18.38	5900
2005-07-13	18.16	18.22	18.03	18.17	18500
2005-07-14	18.18	18.32	18.15	18.19	16600
2005-07-15	18.00	18.12	17.94	18.06	12600
2005-07-18	17.93	17.99	17.84	17.90	20300
2005-07-19	17.73	17.96	17.68	17.80	13300
2005-07-20	17.83	18.14	17.75	18.14	11900
2005-07-21	18.07	18.31	18.02	18.24	38600
2005-07-22	17.98	18.00	17.83	18.00	11700
2005-07-25	17.78	17.96	17.78	17.85	17100
2005-07-26	17.87	18.00	17.78	17.99	14100
2005-07-27	18.36	18.61	18.30	18.42	33600
2005-07-28	18.58	18.75	18.43	18.70	8500
2005-07-29	18.48	18.53	18.42	18.48	12200
2005-08-01	18.66	18.74	18.61	18.74	4100
2005-08-02	18.75	18.95	18.75	18.92	10500
2005-08-03	18.82	18.94	18.81	18.94	6000
2005-08-04	18.81	18.86	18.72	18.84	10200
2005-08-05	18.66	18.67	18.41	18.56	8500
2005-08-08	18.77	18.77	18.61	18.61	4400
2005-08-09	18.53	18.66	18.51	18.57	17400
2005-08-10	18.89	18.97	18.69	18.69	20400
2005-08-11	18.61	18.67	18.60	18.63	8900
2005-08-12	18.62	18.78	18.62	18.67	12600
2005-08-15	18.75	18.77	18.69	18.77	57700
2005-08-16	18.59	18.66	18.44	18.54	65900
2005-08-17	18.12	18.35	18.12	18.27	21900
2005-08-18	17.94	18.03	17.73	18.03	43000
2005-08-19	17.90	17.95	17.81	17.95	8200
2005-08-22	18.04	18.15	17.96	18.01	19300
2005-08-23	17.92	17.98	17.86	17.93	12100
2005-08-24	17.84	17.90	17.75	17.75	6700
2005-08-25	17.78	17.84	17.75	17.78	24600
2005-08-26	17.99	17.99	17.74	17.76	12000
2005-08-29	17.78	17.94	17.78	17.93	6200
2005-08-30	17.81	17.83	17.66	17.75	13100
2005-08-31	17.75	18.04	17.74	18.04	5200
2005-09-01	18.06	18.37	18.06	18.29	8600
2005-09-02	18.26	18.41	18.23	18.27	5500
2005-09-06	18.45	18.63	18.44	18.57	4100
2005-09-07	18.63	18.69	18.56	18.68	17000
2005-09-08	18.71	18.75	18.60	18.60	5600
2005-09-09	18.74	18.79	18.66	18.77	4700
2005-09-12	18.37	18.53	18.36	18.43	7600
2005-09-13	18.25	18.37	18.25	18.35	5600
2005-09-14	18.21	18.26	18.12	18.16	5300
2005-09-15	17.96	17.99	17.86	17.88	30400
2005-09-16	18.06	18.16	17.94	18.12	7400
2005-09-19	18.03	18.03	17.91	17.95	21200
2005-09-20	17.86	17.89	17.69	17.70	11600
2005-09-21	17.74	17.77	17.63	17.63	6300
2005-09-22	17.44	17.47	17.35	17.46	38200
2005-09-23	17.53	17.62	17.51	17.54	8600
2005-09-26	17.64	17.78	17.64	17.72	3200
2005-09-27	17.70	17.82	17.60	17.82	4800
2005-09-28	17.74	17.99	17.74	17.99	9300
2005-09-29	17.84	17.96	17.77	17.93	19600
2005-09-30	17.78	17.88	17.75	17.85	3600
2005-10-03	17.75	17.83	17.64	17.65	44600
2005-10-04	17.85	17.97	17.78	17.82	14200
2005-10-05	17.62	17.70	17.43	17.43	9400
2005-10-06	17.49	17.51	17.20	17.30	37700
2005-10-07	17.01	17.03	16.81	16.93	10100
2005-10-10	16.95	17.01	16.85	16.85	7000
2005-10-11	17.02	17.12	16.92	16.94	11400
2005-10-12	17.06	17.09	16.85	16.85	23900
2005-10-13	16.52	16.69	16.47	16.65	32400
2005-10-14	16.74	16.96	16.68	16.96	5600
2005-10-17	16.66	16.69	16.57	16.67	6000
2005-10-18	16.66	16.74	16.63	16.66	17300
2005-10-19	16.53	16.84	16.46	16.84	15300
2005-10-20	16.64	16.68	16.36	16.41	14600
2005-10-21	16.57	16.65	16.50	16.50	12700
2005-10-24	16.53	16.81	16.53	16.80	26000
2005-10-25	16.92	17.03	16.91	16.97	3700
2005-10-26	16.60	16.60	16.41	16.46	6500
2005-10-27	16.49	16.49	16.28	16.36	9400
2005-10-28	16.17	16.18	16.09	16.17	11400
2005-10-31	16.31	16.49	16.27	16.41	26800
2005-11-01	16.61	17.11	16.61	16.93	31700
2005-11-02	16.89	17.08	16.89	17.02	22200
2005-11-03	17.20	17.39	17.16	17.29	16400
2005-11-04	17.18	17.19	16.95	17.06	17200
2005-11-07	17.15	17.31	17.13	17.31	11000
2005-11-08	17.25	17.38	17.19	17.36	20000
2005-11-09	17.32	17.41	17.23	17.29	11000
2005-11-10	17.44	17.50	17.31	17.48	16200
2005-11-11	17.30	17.63	17.30	17.56	10600
2005-11-14	17.44	17.46	17.29	17.36	8300
2005-11-15	17.28	17.44	17.18	17.19	6300
2005-11-16	17.06	17.12	17.00	17.06	4700
2005-11-17	17.19	17.35	17.14	17.33	6300
2005-11-18	17.38	17.56	17.35	17.56	7700
2005-11-21	17.80	17.87	17.67	17.87	20600
2005-11-22	17.72	17.99	17.66	17.91	17800
2005-11-23	17.94	18.32	17.94	18.19	187400
2005-11-25	17.86	17.96	17.78	17.95	67500
2005-11-28	18.00	18.04	17.84	18.00	12100
2005-11-29	18.12	18.69	17.95	18.06	123900
2005-11-30	17.96	18.11	17.87	17.98	406300
2005-12-01	17.69	17.84	17.66	17.80	58000
2005-12-02	17.90	17.95	17.82	17.95	17700
2005-12-05	18.05	18.09	17.92	18.05	11600
2005-12-06	17.90	18.10	17.87	17.96	30300
2005-12-07	17.86	17.91	17.72	17.84	24500
2005-12-08	17.75	17.83	17.55	17.67	228100
2005-12-09	17.57	17.76	17.57	17.66	51300
2005-12-12	17.89	17.91	17.76	17.86	7900
2005-12-13	17.67	17.81	17.64	17.73	8200
2005-12-14	17.81	18.07	17.75	17.97	44700
2005-12-15	17.79	17.80	17.58	17.65	17500
2005-12-16	17.91	18.09	17.80	17.96	17300
2005-12-19	18.18	18.23	17.95	18.00	24900
2005-12-20	18.17	18.21	18.08	18.14	8800
2005-12-21	18.30	18.41	18.26	18.37	27500
2005-12-22	18.40	18.60	18.40	18.58	561700
2005-12-23	18.50	18.51	18.41	18.51	7300
2005-12-27	18.37	18.53	18.37	18.47	109100
2005-12-28	18.58	18.73	18.43	18.45	294500
2005-12-29	18.52	18.61	18.45	18.52	44100
2005-12-30	18.34	18.54	18.34	18.51	17600
2006-01-03	18.86	19.29	18.86	19.25	33100
2006-01-04	19.68	19.78	19.61	19.73	21500
2006-01-05	19.65	19.65	19.35	19.47	20000
2006-01-06	19.79	20.09	19.79	20.01	43900
2006-01-09	19.72	20.05	19.64	19.80	19600
2006-01-10	19.33	19.52	19.27	19.44	55700
2006-01-11	19.40	19.63	19.39	19.55	41300
2006-01-12	19.36	19.36	19.09	19.13	21800
2006-01-13	19.33	19.54	19.32	19.46	13000
2006-01-17	19.44	19.58	19.38	19.44	79400
2006-01-18	19.23	19.27	18.98	19.01	20600
2006-01-19	19.11	19.42	19.11	19.30	65100
2006-01-20	19.39	19.39	19.08	19.14	80400
2006-01-23	19.17	19.42	19.17	19.33	30200
2006-01-24	19.17	19.27	19.15	19.27	18800
2006-01-25	19.15	19.32	19.01	19.29	32900
2006-01-26	19.91	20.19	19.78	20.04	26300
2006-01-27	20.12	20.13	19.91	19.95	14000
2006-01-30	19.85	19.89	19.63	19.74	21300
2006-01-31	19.71	19.94	19.68	19.82	10700
2006-02-01	19.96	20.05	19.83	19.99	11200
2006-02-02	19.76	19.85	19.66	19.69	22400
2006-02-03	19.39	19.67	19.32	19.56	12100
2006-02-06	19.48	19.48	19.29	19.40	10800
2006-02-07	19.29	19.31	19.05	19.16	34300
2006-02-08	19.25	19.32	19.19	19.30	17900
2006-02-09	19.39	19.67	19.39	19.48	15200
2006-02-10	20.31	20.34	20.10	20.23	13900
2006-02-13	20.25	20.41	20.25	20.31	17200
2006-02-14	20.44	20.70	20.42	20.70	21600
2006-02-15	20.54	20.67	20.39	20.43	30100
2006-02-16	20.47	20.54	20.45	20.52	11600
2006-02-17	20.55	20.74	20.55	20.73	11600
2006-02-21	21.08	21.12	20.93	20.95	15200
2006-02-22	20.99	21.01	20.92	20.98	16200
2006-02-23	21.09	21.13	20.97	21.07	14700
2006-02-24	21.03	21.10	20.94	21.01	13600
2006-02-27	21.14	21.21	21.10	21.16	12900
2006-02-28	20.91	20.91	20.54	20.67	36500
2006-03-01	20.82	20.92	20.72	20.74	11800
2006-03-02	20.61	20.65	20.40	20.64	37400
2006-03-03	20.34	20.38	20.22	20.38	71000
2006-03-06	20.30	20.37	20.16	20.25	15200
2006-03-07	19.84	19.90	19.77	19.85	17200
2006-03-08	19.52	19.71	19.51	19.69	25600
2006-03-09	19.71	19.84	19.71	19.75	16400
2006-03-10	19.96	20.25	19.90	20.21	24100
2006-03-13	20.26	20.44	20.24	20.27	20200
2006-03-14	20.43	20.74	20.43	20.47	23700
2006-03-15	20.79	20.85	20.64	20.70	12100
2006-03-16	21.15	22.17	21.15	22.00	420200
2006-03-17	22.58	23.61	22.58	23.21	110200
2006-03-20	25.59	25.66	24.92	25.51	655300
2006-03-21	25.26	25.63	24.97	25.07	76100
2006-03-22	24.32	24.56	24.30	24.54	67300
2006-03-23	24.20	24.36	24.00	24.16	130400
2006-03-24	22.62	23.49	22.52	23.03	199800
2006-03-27	23.07	23.18	22.78	22.95	72300
2006-03-28	22.54	22.75	22.46	22.56	52500
2006-03-29	22.42	22.76	22.42	22.75	35300
2006-03-30	22.76	23.03	22.76	22.95	59000
2006-03-31	22.71	22.71	22.51	22.58	88600
2006-04-03	22.54	22.92	22.49	22.78	106100
2006-04-04	22.75	22.84	22.71	22.79	19400
2006-04-05	22.44	22.48	22.16	22.44	57600
2006-04-06	22.87	23.31	22.87	23.05	82300
2006-04-07	23.10	23.10	22.67	22.68	70000
2006-04-10	22.69	22.96	22.53	22.86	41600
2006-04-11	22.46	22.97	22.14	22.82	52800
2006-04-12	22.35	22.58	22.34	22.46	23800
2006-04-13	22.39	22.97	22.39	22.73	18700
2006-04-17	22.58	23.21	22.58	23.21	23600
2006-04-18	22.78	23.11	22.62	23.11	38100
2006-04-19	23.29	23.83	23.22	23.81	19700
2006-04-20	23.25	23.26	22.97	23.11	30400
2006-04-21	23.11	23.38	22.56	22.87	40300
2006-04-24	22.48	22.48	22.20	22.24	58200
2006-04-25	22.53	22.71	22.44	22.51	24200
2006-04-26	22.76	23.00	22.69	22.95	25100
2006-04-27	22.53	22.98	22.45	22.92	42800
2006-04-28	22.70	23.19	22.70	22.93	15700
2006-05-01	23.07	23.22	22.63	22.82	26800
2006-05-02	23.28	23.47	23.28	23.38	27500
2006-05-03	23.38	23.43	23.16	23.26	31600
2006-05-04	23.16	23.37	23.16	23.27	31200
2006-05-05	23.50	23.97	23.50	23.79	19900
2006-05-08	23.73	24.00	23.60	23.63	27800
2006-05-09	23.84	24.22	23.67	23.80	84300
2006-05-10	23.49	24.17	23.40	24.07	43400
2006-05-11	24.30	24.30	23.62	23.70	27900
2006-05-12	23.42	23.56	23.11	23.24	55300
2006-05-15	22.78	23.36	22.78	22.99	18600
2006-05-16	23.18	23.30	23.11	23.12	17200
2006-05-17	22.91	22.91	22.29	22.41	89400
2006-05-18	22.27	22.37	21.84	22.15	28000
2006-05-19	22.09	22.48	21.83	22.18	30300
2006-05-22	21.49	21.64	21.08	21.34	40500
2006-05-23	21.66	22.12	21.66	21.87	40700
2006-05-24	21.29	22.34	21.24	21.83	49900
2006-05-25	21.61	22.03	21.45	22.01	58300
2006-05-26	21.76	22.10	21.55	22.04	27500
2006-05-30	21.51	21.59	21.13	21.31	37600
2006-05-31	21.22	21.46	21.07	21.44	31700
2006-06-01	20.99	21.45	20.98	21.42	21700
2006-06-02	21.60	21.75	21.50	21.64	26400
2006-06-05	21.25	21.52	21.18	21.29	47300
2006-06-06	20.68	20.69	20.31	20.58	39500
2006-06-07	20.64	20.98	20.41	20.45	231000
2006-06-08	20.31	20.31	19.29	20.01	398200
2006-06-09	20.39	20.57	20.04	20.21	69100
2006-06-12	20.30	20.30	19.82	19.82	31500
2006-06-13	19.19	19.63	19.14	19.20	42400
2006-06-14	19.55	19.71	19.24	19.53	44800
2006-06-15	20.14	20.44	20.14	20.37	35400
2006-06-16	20.02	20.08	19.81	19.93	33500
2006-06-19	20.30	20.67	20.13	20.18	21300
2006-06-20	20.55	20.63	20.29	20.34	26600
2006-06-21	20.43	20.62	20.40	20.53	43400
2006-06-22	20.26	20.26	19.87	19.95	20900
2006-06-23	19.74	19.93	19.71	19.78	24200
2006-06-26	19.90	20.22	19.88	20.14	18400
2006-06-27	20.45	20.50	20.01	20.06	36900
2006-06-28	20.52	20.59	20.31	20.55	23200
2006-06-29	20.85	21.74	20.81	21.60	335000
2006-06-30	21.52	22.58	21.50	22.22	262300
2006-07-03	21.97	22.02	21.79	21.90	34800
2006-07-05	21.64	21.86	21.37	21.52	67300
2006-07-06	21.56	21.77	21.46	21.47	20600
2006-07-07	21.03	21.27	21.03	21.14	43300
2006-07-10	21.02	21.20	20.96	21.07	14200
2006-07-11	20.80	21.03	20.61	21.02	33500
2006-07-12	20.74	20.80	20.45	20.58	23900
2006-07-13	20.21	20.27	19.87	19.94	17800
2006-07-14	19.88	19.94	19.77	19.85	16500
2006-07-17	19.47	19.74	19.46	19.63	46600
2006-07-18	19.71	19.72	19.32	19.54	15900
2006-07-19	19.73	20.79	19.73	20.62	71500
2006-07-20	20.66	20.67	20.17	20.17	33600
2006-07-21	20.41	20.52	20.12	20.34	32400
2006-07-24	20.74	20.97	20.74	20.89	21000
2006-07-25	21.02	21.07	20.84	21.01	30500
2006-07-26	21.10	21.26	20.96	21.18	24100
2006-07-27	21.80	21.83	21.30	21.42	25100
2006-07-28	20.73	21.52	20.65	21.11	75600
2006-07-31	20.64	20.67	20.49	20.60	23600
2006-08-01	20.55	20.55	20.29	20.46	56800
2006-08-02	20.90	21.21	20.90	21.14	59400
2006-08-03	20.76	20.92	20.69	20.92	44200
2006-08-04	21.27	21.44	21.06	21.20	20200
2006-08-07	21.12	21.15	20.64	20.94	57400
2006-08-08	20.82	20.83	20.50	20.64	16600
2006-08-09	20.46	20.80	20.46	20.56	32000
2006-08-10	20.30	20.63	20.30	20.62	20500
2006-08-11	20.34	20.64	20.32	20.64	21600
2006-08-14	20.71	20.88	20.67	20.67	23800
2006-08-15	20.78	21.24	20.78	20.97	79700
2006-08-16	21.58	21.62	21.34	21.46	49800
2006-08-17	21.46	21.68	21.35	21.40	33200
2006-08-18	21.38	21.41	21.06	21.21	17100
2006-08-21	21.37	21.38	21.12	21.22	14700
2006-08-22	21.03	21.24	21.03	21.16	7400
2006-08-23	21.11	21.21	20.74	20.89	34200
2006-08-24	21.27	21.47	21.23	21.46	26100
2006-08-25	21.13	21.31	21.06	21.16	51100
2006-08-28	21.17	21.56	21.17	21.48	25800
2006-08-29	21.45	21.59	21.31	21.49	13700
2006-08-30	21.93	22.14	21.92	22.00	40200
2006-08-31	21.95	22.01	21.77	21.86	31700
2006-09-01	22.18	22.68	22.14	22.41	37300
2006-09-05	21.98	22.10	21.85	22.01	67100
2006-09-06	21.66	21.68	21.53	21.67	23500
2006-09-07	21.16	21.28	21.08	21.22	27100
2006-09-08	21.31	21.45	21.25	21.39	80700
2006-09-11	21.48	21.71	21.47	21.57	33900
2006-09-12	21.67	22.10	21.67	22.06	28900
2006-09-13	21.83	22.08	21.79	22.06	23700
2006-09-14	22.20	22.37	22.20	22.35	29200
2006-09-15	22.52	22.74	22.50	22.68	28300
2006-09-18	22.31	22.51	22.26	22.41	62000
2006-09-19	22.44	22.46	22.11	22.29	53100
2006-09-20	22.62	22.78	22.62	22.75	27700
2006-09-21	22.93	23.08	22.86	22.98	64400
2006-09-22	23.05	23.07	22.80	22.95	73500
2006-09-25	22.97	23.19	22.78	23.16	38900
2006-09-26	23.01	23.18	22.95	23.18	44600
2006-09-27	23.32	23.52	23.32	23.50	40500
2006-09-28	23.56	23.78	23.46	23.69	27300
2006-09-29	23.79	24.48	23.79	24.19	65400
2006-10-02	23.68	23.76	23.57	23.62	14600
2006-10-03	23.65	23.98	23.56	23.87	22700
2006-10-04	23.89	24.03	23.76	24.03	24200
2006-10-05	23.90	23.90	23.55	23.72	48200
2006-10-06	23.25	23.65	23.07	23.33	50600
2006-10-09	23.03	23.34	22.89	23.28	45700
2006-10-10	22.80	22.81	22.55	22.78	44400
2006-10-11	22.91	23.14	22.91	23.13	15700
2006-10-12	23.37	23.52	23.22	23.40	24400
2006-10-13	23.29	23.64	23.22	23.55	13800
2006-10-16	23.31	23.42	23.20	23.42	39000
2006-10-17	22.93	23.55	22.78	23.15	48400
2006-10-18	23.03	23.11	22.80	23.10	33900
2006-10-19	23.48	23.88	23.44	23.67	61500
2006-10-20	23.61	23.65	23.32	23.64	62000
2006-10-23	23.15	23.64	23.14	23.52	56700
2006-10-24	23.59	23.99	23.59	23.89	94900
2006-10-25	23.51	23.82	23.42	23.74	60500
2006-10-26	23.62	23.86	23.61	23.86	85000
2006-10-27	23.31	23.45	23.19	23.36	54900
2006-10-30	23.42	23.94	23.42	23.78	51500
2006-10-31	23.90	24.04	23.75	23.95	33300
2006-11-01	24.17	24.26	23.85	24.01	27100
2006-11-02	23.86	24.01	23.74	24.01	58000
2006-11-03	23.81	23.81	23.50	23.67	86200
2006-11-06	23.89	24.31	23.89	24.23	33000
2006-11-07	24.03	24.42	24.01	24.11	22800
2006-11-08	23.80	24.16	23.80	24.03	33300
2006-11-09	23.68	23.74	23.56	23.65	68200
2006-11-10	23.81	23.94	23.75	23.83	23800
2006-11-13	24.20	24.26	24.06	24.22	23900
2006-11-14	24.16	24.34	24.02	24.31	31300
2006-11-15	24.25	24.57	24.22	24.37	46700
2006-11-16	24.54	24.68	24.48	24.49	41800
2006-11-17	24.57	25.14	24.55	25.09	71000
2006-11-20	24.94	25.04	24.87	25.00	52100
2006-11-21	25.37	25.51	25.29	25.49	44900
2006-11-22	25.36	25.39	25.10	25.26	48300
2006-11-24	24.77	24.98	24.77	24.91	9700
2006-11-27	24.79	24.83	24.23	24.36	50300
2006-11-28	24.51	24.81	24.44	24.80	30200
2006-11-29	25.16	25.34	25.15	25.27	54700
2006-11-30	25.59	25.80	25.44	25.55	42200
2006-12-01	25.56	25.68	25.28	25.46	27600
2006-12-04	25.43	25.68	25.43	25.68	22000
2006-12-05	25.60	25.75	25.55	25.69	43600
2006-12-06	25.06	25.42	24.93	25.28	38800
2006-12-07	26.26	26.26	25.99	26.12	31100
2006-12-08	26.26	26.33	26.14	26.24	38700
2006-12-11	26.43	26.89	26.31	26.66	62600
2006-12-12	26.69	26.80	26.46	26.55	28900
2006-12-13	26.65	26.74	26.48	26.67	30700
2006-12-14	26.48	26.75	26.43	26.74	74300
2006-12-15	27.14	27.21	26.87	26.97	36400
2006-12-18	27.09	27.62	26.99	27.31	21800
2006-12-19	27.01	27.27	26.96	27.27	26800
2006-12-20	27.14	27.43	27.08	27.29	42500
2006-12-21	26.86	27.23	26.80	27.23	59400
2006-12-22	26.99	27.18	26.73	27.00	18000
2006-12-26	26.94	27.23	26.94	27.14	11800
2006-12-27	26.91	27.16	26.80	27.04	46800
2006-12-28	26.94	27.03	26.75	26.95	35300
2006-12-29	26.96	26.96	26.84	26.87	14300
2007-01-03	27.77	27.81	27.37	27.49	91000
2007-01-04	27.47	27.51	27.24	27.50	51000
2007-01-05	27.15	27.17	26.82	27.01	41700
2007-01-08	26.79	27.06	26.70	27.04	29400
2007-01-09	27.14	27.30	26.98	27.14	58700
2007-01-10	27.03	27.03	26.72	26.86	77100
2007-01-11	27.32	27.58	27.32	27.52	20600
2007-01-12	27.49	27.89	27.45	27.83	10900
2007-01-16	27.67	27.72	27.49	27.67	20500
2007-01-17	27.74	28.03	27.72	27.92	16500
2007-01-18	27.86	27.92	27.71	27.87	24500
2007-01-19	27.49	27.78	27.48	27.69	22700
2007-01-22	27.81	27.86	27.67	27.77	24900
2007-01-23	27.52	27.82	27.45	27.73	41400
2007-01-24	27.53	27.71	27.49	27.71	24100
2007-01-25	27.43	27.58	26.99	27.12	27500
2007-01-26	26.96	27.02	26.79	27.02	14900
2007-01-29	26.86	26.88	26.67	26.78	72700
2007-01-30	26.77	26.79	26.56	26.77	28700
2007-01-31	26.27	26.53	26.18	26.51	82100
2007-02-01	26.51	26.78	26.49	26.73	37900
2007-02-02	26.97	27.25	26.95	27.21	25400
2007-02-05	27.31	27.42	27.18	27.37	14400
2007-02-06	27.63	27.87	27.63	27.79	27600
2007-02-07	27.64	27.81	27.54	27.75	32800
2007-02-08	27.45	27.55	27.34	27.49	34800
2007-02-09	27.35	27.49	27.07	27.13	22100
2007-02-12	27.13	27.15	26.96	27.15	15400
2007-02-13	27.11	27.33	25.20	27.32	19500
2007-02-14	27.39	27.64	27.39	27.60	13700
2007-02-15	27.36	27.52	27.27	27.38	37700
2007-02-16	27.34	27.49	27.29	27.35	12000
2007-02-20	27.30	27.48	27.21	27.45	28700
2007-02-21	27.06	27.14	26.89	27.12	14200
2007-02-22	26.88	27.11	26.85	27.11	13300
2007-02-23	26.94	26.97	26.78	26.78	19100
2007-02-26	27.10	27.13	26.74	26.84	43400
2007-02-27	26.22	26.39	25.39	25.59	81600
2007-02-28	25.84	26.01	25.63	25.78	38000
2007-03-01	24.57	25.33	24.56	25.24	48000
2007-03-02	24.87	24.97	24.70	24.73	36000
2007-03-05	24.09	24.33	23.94	24.01	56900
2007-03-06	24.47	24.86	24.45	24.83	31000
2007-03-07	24.81	25.16	24.77	25.09	29400
2007-03-08	25.18	25.45	25.18	25.31	23700
2007-03-09	25.90	25.96	25.73	25.83	22700
2007-03-12	25.66	25.74	25.35	25.49	17200
2007-03-13	25.29	25.49	24.81	24.93	46300
2007-03-14	24.43	24.66	24.28	24.63	50500
2007-03-15	25.18	25.56	25.15	25.33	41300
2007-03-16	25.74	26.19	25.60	25.63	50200
2007-03-19	26.69	26.95	26.65	26.82	35500
2007-03-20	27.52	28.04	27.39	27.96	55500
2007-03-21	28.00	28.58	27.83	28.54	44100
2007-03-22	28.03	28.08	27.81	28.04	31700
2007-03-23	28.49	28.58	28.37	28.58	40900
2007-03-26	28.50	28.51	27.64	28.07	56900
2007-03-27	27.62	27.91	27.59	27.89	28300
2007-03-28	27.37	27.37	27.11	27.31	145800
2007-03-29	27.37	27.49	26.90	27.43	89700
2007-03-30	27.37	27.64	27.35	27.47	90100
2007-04-02	27.88	28.01	27.74	28.00	65800
2007-04-03	27.91	28.30	27.91	28.27	23800
2007-04-04	28.57	28.74	28.57	28.66	31500
2007-04-05	28.59	28.66	28.45	28.50	28400
2007-04-09	27.81	28.50	27.81	28.41	15100
2007-04-10	28.68	28.91	28.56	28.91	31800
2007-04-11	29.12	29.23	28.74	28.81	43400
2007-04-12	28.51	28.64	28.45	28.63	12900
2007-04-13	28.57	28.67	28.44	28.66	8800
2007-04-16	28.99	29.06	28.78	29.04	18200
2007-04-17	29.01	29.08	28.84	28.88	11400
2007-04-18	28.67	28.83	28.47	28.79	16100
2007-04-19	28.93	29.34	25.95	29.07	40600
2007-04-20	29.24	29.25	28.89	29.02	24300
2007-04-23	29.18	29.61	29.18	29.33	44900
2007-04-24	29.08	29.14	28.92	29.02	51800
2007-04-25	29.47	29.61	29.32	29.60	28800
2007-04-26	29.11	29.13	28.91	29.02	35900
2007-04-27	29.02	29.06	28.75	28.87	10300
2007-04-30	28.94	29.37	28.93	29.08	22300
2007-05-01	29.10	29.20	28.95	29.10	23700
2007-05-02	28.94	29.28	28.93	29.19	23000
2007-05-03	30.49	30.92	30.33	30.85	92400
2007-05-04	31.08	31.64	31.08	31.56	34500
2007-05-07	31.98	32.76	31.86	32.21	62700
2007-05-08	31.15	31.29	31.05	31.17	25500
2007-05-09	30.66	30.71	30.43	30.56	33000
2007-05-10	30.12	30.68	29.86	29.99	109000
2007-05-11	29.93	30.46	29.91	30.46	37000
2007-05-14	29.95	30.00	29.71	29.96	30200
2007-05-15	29.73	30.10	29.73	29.95	29000
2007-05-16	30.14	30.14	29.76	30.05	43000
2007-05-17	30.00	30.23	30.00	30.20	20800
2007-05-18	30.09	30.21	29.99	30.08	29200
2007-05-21	29.72	29.75	29.62	29.71	60800
2007-05-22	29.70	29.70	29.51	29.60	21600
2007-05-23	29.90	30.08	29.89	30.00	31300
2007-05-24	29.62	29.69	29.07	29.13	28900
2007-05-25	29.18	29.40	29.09	29.37	20600
2007-05-29	29.52	29.62	29.37	29.43	18600
2007-05-30	28.87	29.28	28.87	29.27	43000
2007-05-31	29.48	29.55	29.13	29.23	37000
2007-06-01	29.34	29.88	29.34	29.49	29500
2007-06-04	29.50	29.78	29.50	29.69	14300
2007-06-05	29.72	29.72	29.03	29.37	26300
2007-06-06	29.16	29.16	28.74	28.76	28700
2007-06-07	28.28	28.45	27.77	27.78	61400
2007-06-08	27.82	28.05	27.63	27.99	37600
2007-06-11	28.02	28.28	27.90	28.17	13000
2007-06-12	27.96	28.15	27.84	27.84	17200
2007-06-13	28.12	28.32	28.02	28.31	17400
2007-06-14	28.26	28.51	28.26	28.35	22000
2007-06-15	29.02	29.03	28.89	28.90	19200
2007-06-18	29.52	29.63	29.12	29.12	22100
2007-06-19	29.25	29.28	29.07	29.17	46100
2007-06-20	29.33	29.41	29.03	29.04	38500
2007-06-21	28.74	28.86	28.45	28.78	23500
2007-06-22	28.61	28.66	28.11	28.12	28700
2007-06-25	28.35	28.67	28.23	28.27	34400
2007-06-26	28.40	28.40	27.85	27.91	36400
2007-06-27	27.41	27.70	27.30	27.69	46500
2007-06-28	27.58	27.94	27.48	27.85	33900
2007-06-29	27.57	27.89	27.52	27.72	40200
2007-07-02	27.60	27.92	27.56	27.75	30900
2007-07-03	28.27	28.55	28.25	28.55	36300
2007-07-05	28.63	28.63	28.31	28.49	26900
2007-07-06	28.39	28.71	28.31	28.69	23700
2007-07-09	28.73	28.80	28.60	28.70	28100
2007-07-10	28.06	28.14	27.68	27.73	51200
2007-07-11	28.22	28.34	28.11	28.27	41900
2007-07-12	28.29	28.79	28.26	28.71	37400
2007-07-13	29.06	29.23	29.04	29.17	28300
2007-07-16	28.88	29.14	28.88	28.97	86100
2007-07-17	28.98	29.09	28.85	28.90	39600
2007-07-18	28.56	28.71	28.36	28.69	131000
2007-07-19	28.86	29.12	28.79	28.93	871800
2007-07-20	29.23	29.27	28.67	29.08	2596500
2007-07-23	29.40	30.24	29.26	29.32	1396600
2007-07-24	28.83	28.95	28.25	28.33	88600
2007-07-25	28.43	28.50	27.82	28.16	81400
2007-07-26	26.91	27.04	26.10	26.56	106700
2007-07-27	26.33	26.55	26.01	26.07	81700
2007-07-30	25.89	25.98	25.63	25.91	76900
2007-07-31	26.80	28.06	26.73	28.06	208200
2007-08-01	27.14	27.48	26.36	27.45	155000
2007-08-02	27.68	28.11	27.14	27.97	116700
2007-08-03	28.09	28.11	26.99	26.99	1748600
2007-08-06	27.38	27.79	27.05	27.79	113900
2007-08-07	27.67	28.50	27.53	28.02	142400
2007-08-08	28.32	28.59	28.05	28.38	475400
2007-08-09	26.80	27.67	26.74	26.96	140100
2007-08-10	26.19	26.44	25.77	26.04	119700
2007-08-13	26.28	26.65	26.09	26.30	63900
2007-08-14	26.60	26.64	25.68	25.68	48500
2007-08-15	25.06	25.69	24.84	24.95	95700
2007-08-16	24.64	24.76	23.55	24.40	108000
2007-08-17	25.52	25.58	24.86	25.36	85400
2007-08-20	25.66	25.66	25.22	25.54	159900
2007-08-21	25.15	25.54	25.08	25.40	42600
2007-08-22	26.41	26.95	26.24	26.65	82300
2007-08-23	26.97	27.00	26.71	26.94	41300
2007-08-24	26.86	27.33	26.84	27.22	37500
2007-08-27	27.29	27.35	26.96	26.96	31900
2007-08-28	26.45	26.61	25.92	25.92	40600
2007-08-29	26.74	27.01	26.36	26.91	65100
2007-08-30	26.65	27.22	26.65	26.98	67900
2007-08-31	27.67	27.93	27.47	27.69	54600
2007-09-04	28.02	28.59	28.02	28.46	64200
2007-09-05	28.08	28.11	27.79	27.92	29100
2007-09-06	27.91	28.17	27.49	28.08	57100
2007-09-07	27.41	27.63	26.94	27.17	539100
2007-09-10	26.92	26.92	26.44	26.63	54500
2007-09-11	26.87	27.45	26.86	27.39	39300
2007-09-12	26.85	27.00	26.66	26.87	90500
2007-09-13	27.07	27.23	26.96	27.13	37400
2007-09-14	26.20	26.63	26.06	26.46	97600
2007-09-17	25.47	25.47	24.75	24.88	63000
2007-09-18	25.29	26.48	25.13	26.36	103300
2007-09-19	27.19	27.67	27.12	27.23	79400
2007-09-20	26.98	26.98	26.70	26.87	83800
2007-09-21	27.48	27.60	27.11	27.60	28700
2007-09-24	28.13	28.26	27.91	28.15	46200
2007-09-25	27.73	28.07	27.66	27.85	41700
2007-09-26	28.92	29.03	28.58	28.82	37200
2007-09-27	29.60	29.89	29.40	29.71	764400
2007-09-28	29.76	30.10	29.53	29.90	1008600
2007-10-01	30.31	30.95	30.26	30.86	551000
2007-10-02	30.31	30.33	29.79	30.09	78200
2007-10-03	30.18	30.26	29.96	29.97	52400
2007-10-04	30.44	30.48	30.22	30.44	50400
2007-10-05	30.51	30.86	30.15	30.48	48600
2007-10-08	30.86	30.96	30.44	30.87	82700
2007-10-09	30.81	30.90	30.55	30.84	69000
2007-10-10	30.77	31.30	30.67	30.97	56600
2007-10-11	30.86	30.91	30.38	30.59	47000
2007-10-12	30.55	30.92	30.52	30.73	30400
2007-10-15	30.04	30.06	29.53	29.75	60300
2007-10-16	29.30	29.34	28.93	29.05	43000
2007-10-17	29.81	29.83	29.42	29.70	48400
2007-10-18	29.22	29.48	29.12	29.37	54500
2007-10-19	29.38	29.48	29.08	29.10	44200
2007-10-22	28.62	29.29	28.62	29.26	42000
2007-10-23	29.93	30.09	29.57	29.94	40100
2007-10-24	29.93	30.24	29.66	30.16	66600
2007-10-25	30.94	31.31	30.81	31.31	117000
2007-10-26	31.41	31.75	31.34	31.59	55900
2007-10-29	31.64	31.64	30.92	31.34	53700
2007-10-30	30.99	31.11	30.86	30.99	30800
2007-10-31	31.23	31.95	31.16	31.81	49000
2007-11-01	30.77	30.85	30.27	30.33	56900
2007-11-02	30.33	30.96	30.14	30.96	80900
2007-11-05	29.78	30.16	29.66	29.99	49300
2007-11-06	30.61	30.66	30.20	30.63	51600
2007-11-07	29.64	29.74	28.85	28.85	103200
2007-11-08	28.97	29.00	28.29	28.86	79400
2007-11-09	28.01	28.01	27.60	27.60	92300
2007-11-12	27.08	27.64	26.94	27.04	139105
2007-11-13	27.87	28.27	27.80	28.26	80620
2007-11-14	28.03	28.11	27.45	27.52	70300
2007-11-15	27.19	27.25	26.46	26.70	99800
2007-11-16	26.58	26.62	26.03	26.52	89600
2007-11-19	25.98	25.98	25.05	25.13	78611
2007-11-20	25.39	26.22	25.35	25.97	87200
2007-11-21	25.17	25.29	24.67	24.81	143600
2007-11-23	26.03	26.61	26.03	26.41	54700
2007-11-26	25.84	25.84	25.01	25.01	90200
2007-11-27	24.89	25.30	24.88	25.21	101300
2007-11-28	26.05	26.99	26.03	26.89	124200
2007-11-29	26.32	26.51	26.03	26.26	128480
2007-11-30	27.51	27.60	26.57	27.10	119586
2007-12-03	26.87	26.87	26.15	26.47	96000
2007-12-04	26.01	26.12	25.75	25.75	83200
2007-12-05	26.14	26.61	26.08	26.52	106600
2007-12-06	26.81	27.10	26.53	27.09	112385
2007-12-07	27.44	27.65	27.31	27.49	71400
2007-12-10	28.15	28.77	28.03	28.67	168075
2007-12-11	28.78	29.33	28.29	28.39	151001
2007-12-12	28.91	28.96	27.87	28.30	242600
2007-12-13	27.42	27.53	26.84	27.35	172000
2007-12-14	26.76	27.27	26.65	27.08	151700
2007-12-17	25.96	26.03	25.65	25.66	163200
2007-12-18	26.37	26.62	25.97	26.38	231402
2007-12-19	26.46	26.54	25.90	26.16	650000
2007-12-20	26.58	26.86	26.32	26.62	378300
2007-12-21	27.12	27.54	26.94	27.18	98100
2007-12-24	27.18	28.29	27.18	27.77	49900
2007-12-26	27.67	28.20	26.61	27.72	134400
2007-12-27	27.92	28.19	27.67	27.87	197400
2007-12-28	27.67	28.09	27.50	27.78	113672
2007-12-31	27.78	28.23	27.50	27.76	51600
2008-01-02	27.69	28.64	27.13	27.36	96000
2008-01-03	27.24	28.10	27.20	27.72	153400
2008-01-04	27.10	27.28	26.42	26.53	113300
2008-01-07	26.60	27.13	26.25	26.92	139400
2008-01-08	26.46	26.67	25.64	25.74	90400
2008-01-09	26.38	26.78	26.26	26.72	100900
2008-01-10	26.14	27.16	25.82	26.31	147500
2008-01-11	26.23	26.31	25.66	25.74	140200
2008-01-14	26.79	27.10	26.64	27.05	166236
2008-01-15	26.50	26.65	25.62	25.91	262000
2008-01-16	25.34	25.63	24.62	24.89	178300
2008-01-17	24.99	25.10	23.85	24.04	120700
2008-01-18	23.59	23.78	22.48	22.86	160000
2008-01-22	22.61	24.23	22.34	23.89	209000
2008-01-23	23.37	24.90	23.30	24.82	217451
2008-01-24	25.62	25.76	24.87	25.35	199600
2008-01-25	25.44	25.55	24.26	24.48	142100
2008-01-28	24.50	25.14	24.15	24.81	164500
2008-01-29	25.31	25.81	24.82	25.68	221976
2008-01-30	24.85	25.79	24.73	25.12	242500
2008-01-31	23.61	25.38	23.61	25.10	164400
2008-02-01	25.26	25.82	24.76	25.68	317500
2008-02-04	25.53	25.82	25.19	25.47	146391
2008-02-05	24.56	24.62	23.87	23.88	202700
2008-02-06	23.88	24.14	23.56	23.62	153700
2008-02-07	22.78	22.98	22.39	22.71	277700
2008-02-08	22.64	23.33	22.51	23.00	191658
2008-02-11	22.70	23.27	22.01	22.68	369135
2008-02-12	23.01	23.94	23.00	23.72	288300
2008-02-13	23.67	23.75	23.18	23.61	167800
2008-02-14	23.32	23.32	22.49	22.60	171700
2008-02-15	22.65	23.08	22.55	23.02	190500
2008-02-19	24.03	24.14	23.59	23.74	88029
2008-02-20	23.50	23.77	23.31	23.73	69300
2008-02-21	24.26	24.33	23.62	23.82	74300
2008-02-22	24.09	24.09	23.25	23.85	60700
2008-02-25	23.97	24.42	23.65	24.39	104066
2008-02-26	24.47	25.43	24.44	25.03	82000
2008-02-27	24.53	25.08	24.48	24.86	63100
2008-02-28	24.68	24.77	24.35	24.57	66000
2008-02-29	24.00	24.00	23.37	23.43	78147
2008-03-03	23.43	23.53	23.14	23.39	113621
2008-03-04	23.32	23.71	23.05	23.57	76900
2008-03-05	24.40	25.11	24.35	24.85	149700
2008-03-06	24.58	24.59	24.00	24.02	100917
2008-03-07	24.09	24.84	24.09	24.52	126400
2008-03-10	24.96	25.05	24.23	24.81	71170
2008-03-11	25.26	25.49	24.78	25.49	158600
2008-03-12	25.85	26.14	25.72	25.83	99300
2008-03-13	25.51	26.18	25.24	26.12	134200
2008-03-14	25.62	25.78	23.79	23.79	259600
2008-03-17	23.38	23.83	22.85	23.28	205900
2008-03-18	24.10	25.15	24.03	25.15	112100
2008-03-19	24.88	24.88	24.08	24.18	157800
2008-03-20	24.18	25.19	24.11	25.10	128300
2008-03-24	24.65	25.68	24.65	25.52	67500
2008-03-25	25.87	26.05	25.61	25.92	250300
2008-03-26	25.60	25.78	25.35	25.59	71800
2008-03-27	25.95	26.07	25.50	25.55	106700
2008-03-28	26.15	26.30	25.65	25.93	151300
2008-03-31	25.68	26.08	25.57	25.86	84400
2008-04-01	26.29	27.15	26.29	27.15	109200
2008-04-02	27.15	27.28	26.88	27.14	73363
2008-04-03	26.64	26.77	26.39	26.60	130500
2008-04-04	26.77	26.79	26.23	26.54	68300
2008-04-07	27.84	27.84	26.94	27.07	97000
2008-04-08	26.58	26.60	26.37	26.37	188561
2008-04-09	26.55	26.55	26.08	26.08	188300
2008-04-10	25.81	26.12	25.61	25.73	111800
2008-04-11	25.22	25.60	25.21	25.27	110450
2008-04-14	25.08	25.25	24.93	25.00	85156
2008-04-15	25.29	25.35	25.06	25.12	85706
2008-04-16	25.97	26.46	25.96	26.36	107919
2008-04-17	25.90	26.41	25.90	26.12	73075
2008-04-18	27.00	27.52	26.90	27.19	92142
2008-04-21	26.93	26.94	26.65	26.91	56248
2008-04-22	26.32	26.46	26.02	26.38	97724
2008-04-23	26.61	26.94	26.47	26.94	109151
2008-04-24	26.70	27.33	26.54	27.16	60748
2008-04-25	27.24	27.38	26.95	27.34	73800
2008-04-28	27.47	27.68	27.14	27.61	68726
2008-04-29	26.46	26.56	26.24	26.50	114835
2008-04-30	26.55	26.96	26.51	26.59	127834
2008-05-01	26.64	27.46	26.51	27.41	113669
2008-05-02	28.26	28.28	27.74	27.89	74140
2008-05-05	27.63	28.02	27.63	27.79	62120
2008-05-06	27.36	27.80	27.34	27.72	95186
2008-05-07	27.35	27.35	26.69	26.76	129693
2008-05-08	26.95	27.19	26.91	26.92	98224
2008-05-09	26.44	26.86	26.36	26.64	79381
2008-05-12	26.94	27.11	26.74	26.92	93020
2008-05-13	26.86	26.94	26.60	26.83	73597
2008-05-14	26.41	26.66	26.28	26.28	94901
2008-05-15	26.31	26.59	26.23	26.58	63531
2008-05-16	26.65	26.88	26.54	26.80	55185
2008-05-19	26.54	26.79	26.47	26.53	59407
2008-05-20	26.50	26.50	25.77	25.88	89132
2008-05-21	25.44	25.54	25.02	25.03	86708
2008-05-22	25.25	25.56	25.10	25.45	126847
2008-05-23	25.58	25.64	24.99	25.16	120955
2008-05-27	24.79	25.10	24.68	24.98	116538
2008-05-28	25.34	25.72	25.34	25.60	91524
2008-05-29	25.51	25.78	25.46	25.66	75206
2008-05-30	26.00	26.05	25.59	25.63	137303
2008-06-02	25.22	25.26	24.87	25.12	89733
2008-06-03	25.61	25.80	25.37	25.60	113855
2008-06-04	25.27	25.37	24.95	25.03	126201
2008-06-05	25.11	25.50	25.02	25.50	69564
2008-06-06	25.15	25.15	24.42	24.42	82369
2008-06-09	24.70	24.77	24.05	24.30	126649
2008-06-10	24.18	24.50	24.14	24.35	95224
2008-06-11	23.56	23.61	22.65	23.17	331584
2008-06-12	23.86	24.33	23.86	24.11	113247
2008-06-13	23.72	24.03	23.60	23.95	92543
2008-06-16	23.87	24.06	23.67	24.03	114123
2008-06-17	24.00	24.08	23.58	23.62	91926
2008-06-18	23.28	23.42	23.04	23.19	95142
2008-06-19	23.60	23.66	23.23	23.49	121024
2008-06-20	22.94	23.05	22.49	22.61	129838
2008-06-23	22.66	22.69	22.42	22.56	94656
2008-06-24	21.86	22.33	21.71	22.12	142323
2008-06-25	22.10	22.66	22.10	22.41	135703
2008-06-26	21.73	21.81	21.11	21.11	92032
2008-06-27	21.28	21.45	20.80	20.91	135888
2008-06-30	20.75	20.81	20.52	20.57	103073
2008-07-01	20.18	20.60	19.81	20.31	300955
2008-07-02	20.34	20.36	19.69	19.73	160106
2008-07-03	20.36	20.59	20.16	20.41	144824
2008-07-07	20.08	20.35	19.63	19.76	121568
2008-07-08	19.83	20.38	19.67	20.38	179156
2008-07-09	21.12	21.12	20.51	20.56	138001
2008-07-10	20.25	20.31	19.83	20.05	144542
2008-07-11	19.60	19.78	18.97	19.17	166593
2008-07-14	19.92	19.92	19.26	19.37	193439
2008-07-15	18.79	19.07	18.63	18.63	252621
2008-07-16	18.63	19.99	18.55	19.98	263699
2008-07-17	20.33	20.74	19.95	20.46	322804
2008-07-18	20.63	20.97	20.55	20.89	158846
2008-07-21	21.28	21.46	21.05	21.09	124271
2008-07-22	20.49	21.26	20.42	21.24	168335
2008-07-23	21.92	22.57	21.82	22.25	227240
2008-07-24	21.40	21.40	20.23	20.43	1836532
2008-07-25	20.28	20.45	19.74	19.96	6061739
2008-07-28	20.08	20.35	19.61	19.66	138015
2008-07-29	19.35	20.16	19.33	20.16	167932
2008-07-30	20.40	20.89	20.40	20.84	262916
2008-07-31	20.88	21.18	20.80	20.87	1103761
2008-08-01	21.32	21.38	20.99	21.29	233206
2008-08-04	21.01	21.19	20.83	20.98	260423
2008-08-05	21.79	22.68	21.79	22.60	409290
2008-08-06	21.90	22.17	21.77	22.07	220268
2008-08-07	21.58	21.96	21.24	21.40	164397
2008-08-08	21.21	22.29	21.11	22.17	160989
2008-08-11	22.02	22.10	21.59	21.86	130241
2008-08-12	21.95	22.02	21.16	21.33	127387
2008-08-13	20.37	20.43	19.77	20.06	213870
2008-08-14	19.87	20.28	19.81	20.17	100343
2008-08-15	20.14	20.31	19.98	20.24	120039
2008-08-18	20.09	20.09	19.59	19.66	90640
2008-08-19	18.74	18.89	18.45	18.56	169316
2008-08-20	18.64	18.99	18.40	18.90	127188
2008-08-21	18.55	18.73	18.46	18.68	125596
2008-08-22	19.00	19.39	19.00	19.39	118560
2008-08-25	19.24	19.25	18.90	19.00	97468
2008-08-26	19.00	19.40	18.97	19.13	137701
2008-08-27	19.23	19.37	19.04	19.35	82689
2008-08-28	19.63	19.87	19.58	19.87	76292
2008-08-29	19.33	19.54	19.24	19.30	84399
2008-09-02	20.02	20.11	19.61	19.75	100950
2008-09-03	19.34	19.49	19.01	19.26	103721
2008-09-04	18.82	18.91	17.88	17.90	147952
2008-09-05	18.09	18.25	17.67	18.23	142069
2008-09-08	18.81	19.40	18.62	19.28	215063
2008-09-09	19.70	19.92	19.16	19.18	274661
2008-09-10	19.63	19.96	19.39	19.66	227593
2008-09-11	18.76	19.29	18.66	19.29	136075
2008-09-12	18.76	19.16	18.55	19.06	180408
2008-09-15	16.87	17.65	16.82	16.89	227812
2008-09-16	16.31	17.40	14.72	17.40	333670
2008-09-17	17.27	17.49	16.67	16.81	308763
2008-09-18	17.58	19.12	16.55	18.69	447582
2008-09-19	21.20	21.77	19.81	21.72	247183
2008-09-22	21.23	21.23	19.49	19.72	215312
2008-09-23	19.12	19.30	18.23	18.60	204483
2008-09-24	19.26	19.55	18.76	18.90	69221
2008-09-25	19.49	20.74	19.49	20.55	196033
2008-09-26	19.23	19.67	19.11	19.29	104957
2008-09-29	17.90	17.96	15.99	16.18	176497
2008-09-30	17.61	20.31	17.20	17.83	162757
2008-10-01	17.69	18.54	17.39	18.35	81705
2008-10-02	18.29	18.35	16.72	16.82	100859
2008-10-03	16.46	17.74	15.70	15.94	144308
2008-10-06	15.64	15.64	13.45	14.29	309928
2008-10-07	15.45	15.88	14.16	14.21	251914
2008-10-08	13.92	14.99	13.44	14.05	434743
2008-10-09	15.57	15.62	12.69	12.75	626141
2008-10-10	12.41	13.09	11.05	12.26	496027
2008-10-13	13.83	15.07	13.27	15.07	169056
2008-10-14	15.02	15.09	13.86	14.42	1806358
2008-10-15	13.46	15.56	12.38	13.26	819808
2008-10-16	11.40	11.44	9.71	10.21	481635
2008-10-17	9.69	10.52	9.06	9.66	764288
2008-10-20	10.46	12.10	10.36	11.81	280657
2008-10-21	11.40	11.83	11.15	11.26	204043
2008-10-22	10.79	11.50	10.18	10.85	332516
2008-10-23	10.34	10.59	9.67	10.30	225838
2008-10-24	9.28	10.27	8.92	8.92	409539
2008-10-27	9.16	9.32	8.43	8.46	244224
2008-10-28	8.48	8.64	7.25	8.57	382944
2008-10-29	9.27	10.32	8.95	9.72	481371
2008-10-30	10.91	11.33	9.72	10.29	338755
2008-10-31	9.29	10.54	8.93	10.05	207101
2008-11-03	10.42	11.18	10.08	10.81	167034
2008-11-04	11.76	12.60	11.44	12.41	227280
2008-11-05	12.65	12.86	11.99	12.60	341413
2008-11-06	11.78	11.98	10.52	10.57	232301
2008-11-07	10.58	12.55	10.54	11.54	332985
2008-11-10	11.12	11.40	10.32	10.36	228720
2008-11-11	9.81	10.45	9.39	9.75	182924
2008-11-12	8.95	8.99	7.80	8.21	227899
2008-11-13	7.87	8.57	7.48	8.54	342378
2008-11-14	8.81	9.11	8.42	8.72	338299
2008-11-17	8.72	8.95	8.31	8.72	601916
2008-11-18	8.44	9.28	8.36	9.12	563809
2008-11-19	8.73	9.34	8.47	9.08	277665
2008-11-20	7.50	7.61	6.99	7.17	489613
2008-11-21	7.39	7.54	6.78	7.51	325321
2008-11-24	8.18	9.98	7.81	9.98	274725
2008-11-25	8.77	9.11	8.44	9.11	206080
2008-11-26	8.91	9.26	8.80	9.18	210640
2008-11-28	9.90	10.95	9.57	10.95	105704
2008-12-01	9.46	9.46	8.55	8.55	200058
2008-12-02	9.37	9.82	8.94	9.45	187088
2008-12-03	8.47	9.07	8.45	9.00	199101
2008-12-04	8.90	9.14	8.46	8.65	233301
2008-12-05	8.77	9.19	8.18	9.06	360367
2008-12-08	9.67	10.66	9.67	10.53	492400
2008-12-09	10.85	11.47	10.32	10.59	369967
2008-12-10	10.73	11.19	10.44	10.89	330186
2008-12-11	10.69	11.00	10.13	10.22	254276
2008-12-12	9.79	10.54	9.69	10.54	283574
2008-12-15	10.28	10.73	10.09	10.27	212818
2008-12-16	10.19	11.02	10.05	10.86	327449
2008-12-17	11.06	11.61	10.82	11.15	271923
2008-12-18	10.89	11.34	10.50	10.65	420289
2008-12-19	11.08	11.55	10.65	11.16	600425
2008-12-22	10.82	11.10	10.46	10.87	232205
2008-12-23	11.14	11.86	11.00	11.10	1367195
2008-12-24	11.10	11.58	10.86	11.37	102507
2008-12-26	11.19	11.44	10.90	11.01	133209
2008-12-29	10.93	11.56	10.81	11.22	237073
2008-12-30	11.04	11.62	10.84	11.49	226626
2008-12-31	11.49	12.92	11.37	12.26	206122
2009-01-02	11.68	12.07	11.50	11.96	215985
2009-01-05	11.63	13.01	11.63	12.32	655903
2009-01-06	12.13	12.72	12.02	12.32	319079
2009-01-07	12.46	12.65	12.05	12.20	211154
2009-01-08	11.60	11.66	11.34	11.48	1594045
2009-01-09	11.78	11.80	11.19	11.37	499162
2009-01-12	11.35	11.97	11.15	11.63	451330
2009-01-13	10.62	10.98	10.28	10.58	695183
2009-01-14	10.07	10.17	9.20	9.61	385627
2009-01-15	9.59	10.27	9.28	10.09	557641
2009-01-16	10.15	10.73	9.41	10.31	476836
2009-01-20	8.09	8.18	7.76	7.79	348532
2009-01-21	8.21	9.10	8.13	9.05	313717
2009-01-22	8.19	8.55	7.98	8.26	275576
2009-01-23	7.20	7.96	7.07	7.89	402930
2009-01-26	8.48	9.04	8.19	8.34	732339
2009-01-27	8.38	8.66	8.27	8.55	178404
2009-01-28	9.64	9.98	9.64	9.84	351243
2009-01-29	9.63	9.71	9.35	9.42	714907
2009-01-30	9.65	9.70	9.20	9.38	124719
2009-02-02	8.62	8.94	8.48	8.75	401321
2009-02-03	9.09	9.52	8.92	9.50	249541
2009-02-04	9.94	10.40	9.69	9.69	216920
2009-02-05	9.73	10.23	9.58	10.17	178142
2009-02-06	10.35	10.56	10.08	10.26	198261
2009-02-09	10.55	10.94	10.39	10.78	124884
2009-02-10	10.45	10.53	9.70	9.84	171510
2009-02-11	9.69	9.79	9.45	9.67	146932
2009-02-12	9.09	9.33	8.84	9.22	120282
2009-02-13	8.83	9.09	8.65	8.83	146207
2009-02-17	7.85	7.85	7.63	7.70	273339
2009-02-18	7.42	7.42	7.04	7.24	416758
2009-02-19	7.34	7.38	6.93	6.94	147905
2009-02-20	7.63	8.15	7.59	7.93	267373
2009-02-23	8.35	8.40	7.70	7.77	263810
2009-02-24	7.65	7.79	7.36	7.70	391804
2009-02-25	7.61	7.68	7.22	7.38	369417
2009-02-26	8.11	8.56	8.05	8.15	253963
2009-02-27	7.69	8.02	7.55	7.80	575203
2009-03-02	7.32	7.44	6.90	6.94	424974
2009-03-03	6.98	6.98	6.49	6.61	255990
2009-03-04	7.38	7.63	7.27	7.48	482585
2009-03-05	6.11	6.32	5.81	5.91	405930
2009-03-06	5.86	6.02	5.52	5.74	377926
2009-03-09	5.41	5.70	5.37	5.43	274993
2009-03-10	6.07	6.72	6.06	6.64	311977
2009-03-11	7.34	7.45	6.80	6.98	295393
2009-03-12	6.54	7.26	6.33	7.16	247088
2009-03-13	7.31	7.35	6.92	7.22	213595
2009-03-16	7.65	7.76	7.25	7.26	301243
2009-03-17	7.07	7.46	6.96	7.38	282162
2009-03-18	6.81	7.56	6.58	7.39	501532
2009-03-19	8.94	8.94	7.82	7.87	1093433
2009-03-20	8.72	9.44	8.63	9.07	529783
2009-03-23	9.79	10.28	9.59	10.18	670847
2009-03-24	9.67	10.27	9.67	9.84	404195
2009-03-25	9.82	10.16	9.35	9.86	319597
2009-03-26	9.78	9.92	9.61	9.67	403935
2009-03-27	9.06	9.31	8.86	8.99	522872
2009-03-30	8.51	8.63	8.39	8.52	966025
2009-03-31	9.25	9.79	9.10	9.56	2428354
2009-04-01	9.44	9.86	9.39	9.81	265625
2009-04-02	10.39	10.82	10.32	10.47	307226
2009-04-03	10.77	11.11	10.47	11.11	201965
2009-04-06	10.28	10.52	10.19	11.42	254936
2009-04-07	10.08	10.15	9.75	9.75	514530
2009-04-08	10.15	10.26	9.90	10.12	204045
2009-04-09	10.04	10.14	9.71	10.12	228511
2009-04-13	10.35	10.48	9.87	10.31	131812
2009-04-14	10.34	10.57	10.05	10.07	252858
2009-04-15	10.30	10.92	10.25	10.91	207643
2009-04-16	11.21	11.70	11.07	11.63	260650
2009-04-17	11.73	11.84	11.53	11.60	287693
2009-04-20	10.79	10.81	10.38	10.38	542604
2009-04-21	9.95	10.76	9.84	10.70	541547
2009-04-22	9.88	10.32	9.81	9.95	359982
2009-04-23	10.01	10.19	9.82	10.19	346577
2009-04-24	10.71	10.77	10.48	10.67	410459
2009-04-27	10.46	10.69	10.38	10.48	203407
2009-04-28	10.25	10.51	10.19	10.34	190224
2009-04-29	10.56	10.91	10.55	10.76	136022
2009-04-30	11.37	11.48	11.04	11.09	295667
2009-05-01	11.30	11.53	11.22	11.39	208738
2009-05-04	11.46	12.10	11.42	12.06	300994
2009-05-05	12.89	13.04	12.65	12.72	336233
2009-05-06	12.77	12.96	12.36	12.76	147102
2009-05-07	13.12	13.30	12.66	12.81	390663
2009-05-08	13.20	14.14	13.20	14.09	217644
2009-05-11	13.27	13.45	13.08	13.08	155201
2009-05-12	13.50	13.52	13.07	13.31	233857
2009-05-13	12.37	12.50	11.71	11.86	351080
2009-05-14	12.16	13.14	12.14	12.90	421919
2009-05-15	13.11	13.29	12.60	12.77	308833
2009-05-18	13.20	13.76	13.12	13.67	177783
2009-05-19	14.07	14.44	13.99	14.10	285395
2009-05-20	13.93	14.14	13.61	13.61	185738
2009-05-21	13.38	13.60	13.19	13.35	902381
2009-05-22	13.72	13.82	13.50	13.62	160873
2009-05-26	13.00	13.77	13.00	13.64	162900
2009-05-27	13.58	13.79	13.24	13.31	145178
2009-05-28	13.30	13.37	12.91	13.29	110355
2009-05-29	13.53	13.64	13.27	13.64	188030
2009-06-01	14.16	14.48	14.12	14.20	146473
2009-06-02	14.73	14.97	14.63	14.83	238164
2009-06-03	14.42	14.45	14.02	14.17	275089
2009-06-04	14.01	14.14	13.88	14.12	173570
2009-06-05	14.39	14.47	13.94	14.02	123611
2009-06-08	13.85	14.22	13.73	14.10	175694
2009-06-09	13.98	14.13	13.84	14.09	290106
2009-06-10	14.21	14.21	13.70	13.98	168774
2009-06-11	14.10	14.56	14.10	14.32	98312
2009-06-12	13.96	14.20	13.93	14.08	81141
2009-06-15	13.75	13.80	13.28	13.40	84767
2009-06-16	13.28	13.34	12.94	12.94	84814
2009-06-17	12.87	13.03	12.66	12.81	88819
2009-06-18	12.88	13.11	12.71	12.88	126329
2009-06-19	13.56	13.70	13.39	13.49	186935
2009-06-22	13.20	13.21	12.80	12.81	160043
2009-06-23	12.79	13.03	12.71	12.86	121718
2009-06-24	13.27	13.50	13.04	13.20	209474
2009-06-25	12.79	13.14	12.70	13.06	201507
2009-06-26	12.78	12.99	12.68	12.97	195921
2009-06-29	13.35	13.64	13.23	13.53	192831
2009-06-30	13.51	13.58	13.09	13.26	167288
2009-07-01	13.26	13.46	13.17	13.17	92325
2009-07-02	12.73	12.83	12.50	12.50	95197
2009-07-06	12.51	12.69	12.42	12.69	88590
2009-07-07	12.56	12.59	12.21	12.22	82500
2009-07-08	12.02	12.03	11.35	11.58	172102
2009-07-09	11.64	11.66	11.32	11.55	182825
2009-07-10	11.22	11.40	11.05	11.19	78747
2009-07-13	11.28	11.57	11.16	11.47	121093
2009-07-14	11.74	11.78	11.46	11.70	105184
2009-07-15	12.30	12.54	12.30	12.49	151957
2009-07-16	12.42	12.59	12.36	12.52	87591
2009-07-17	12.45	12.50	12.28	12.34	77217
2009-07-20	13.16	13.28	13.03	13.19	117882
2009-07-21	13.57	13.60	13.14	13.33	141749
2009-07-22	13.20	13.52	13.18	13.43	108036
2009-07-23	13.29	13.88	13.29	13.77	126939
2009-07-24	13.76	13.81	13.49	13.73	109455
2009-07-27	13.64	13.84	13.55	13.82	83738
2009-07-28	13.75	13.96	13.61	13.89	136939
2009-07-29	13.91	13.98	13.74	13.90	118320
2009-07-30	14.04	14.40	13.99	14.10	788313
2009-07-31	14.36	14.67	14.24	14.57	166379
2009-08-03	14.69	14.96	14.55	14.92	197351
2009-08-04	14.41	14.73	14.26	14.63	186562
2009-08-05	15.41	15.69	15.16	15.65	194518
2009-08-06	15.67	15.74	15.25	15.44	135107
2009-08-07	15.44	15.54	15.13	15.13	132907
2009-08-10	15.65	15.76	15.32	15.44	112359
2009-08-11	15.06	15.43	14.88	14.89	179767
2009-08-12	15.05	15.46	15.02	15.38	106550
2009-08-13	17.22	17.54	16.92	17.13	633009
2009-08-14	16.80	16.81	16.36	16.68	326549
2009-08-17	15.61	15.82	15.51	15.70	158246
2009-08-18	15.86	16.14	15.79	16.10	251642
2009-08-19	15.80	16.17	15.79	15.99	107694
2009-08-20	16.43	16.72	16.43	16.69	117189
2009-08-21	17.15	17.35	16.86	16.96	218614
2009-08-24	17.09	17.21	16.62	16.79	147837
2009-08-25	17.12	17.34	16.98	17.07	136420
2009-08-26	16.74	16.80	16.54	16.63	122195
2009-08-27	16.58	16.82	16.18	16.80	99935
2009-08-28	16.87	17.04	16.75	16.84	92195
2009-08-31	16.57	16.74	16.48	16.67	81666
2009-09-01	16.56	16.81	16.10	16.28	151556
2009-09-02	15.91	16.25	15.89	15.96	175782
2009-09-03	16.67	16.73	16.42	16.65	134939
2009-09-04	17.07	17.45	17.01	17.45	230021
2009-09-08	17.57	17.59	17.25	17.33	128685
2009-09-09	17.67	18.05	17.54	17.78	517124
2009-09-10	17.95	18.24	17.87	18.17	117609
2009-09-11	18.28	18.38	17.97	17.97	132740
2009-09-14	17.85	18.22	17.82	18.17	108276
2009-09-15	17.81	17.90	17.61	17.87	99441
2009-09-16	18.11	18.46	17.95	18.46	95181
2009-09-17	18.03	18.41	17.95	17.99	91308
2009-09-18	18.28	18.31	18.00	18.08	87028
2009-09-21	17.68	17.94	17.54	17.74	68338
2009-09-22	17.91	17.97	17.74	17.87	73471
2009-09-23	18.39	18.81	18.32	18.32	256557
2009-09-24	18.36	18.45	17.75	17.93	162075
2009-09-25	18.01	18.14	17.74	17.79	131137
2009-09-28	17.61	18.20	17.56	18.10	182434
2009-09-29	18.44	18.62	18.28	18.45	122678
2009-09-30	18.91	18.93	18.38	18.67	132671
2009-10-01	18.62	18.62	17.96	17.98	153457
2009-10-02	17.56	18.02	17.50	17.51	209730
2009-10-05	17.86	18.38	17.74	18.29	128623
2009-10-06	18.48	18.91	18.41	18.63	98261
2009-10-07	18.87	19.24	18.84	19.10	209293
2009-10-08	19.58	19.65	19.37	19.46	83536
2009-10-09	19.41	19.55	19.25	19.43	80122
2009-10-12	19.64	19.74	19.48	19.57	78964
2009-10-13	19.46	19.50	19.20	19.28	92338
2009-10-14	19.75	19.78	19.44	19.71	117326
2009-10-15	20.24	20.31	20.01	20.19	129368
2009-10-16	19.75	19.96	19.56	19.77	113463
2009-10-19	19.55	20.00	19.46	19.79	95902
2009-10-20	20.14	20.20	19.67	19.81	135631
2009-10-21	19.75	20.24	19.53	19.56	143669
2009-10-22	19.46	19.67	19.13	19.63	104171
2009-10-23	20.11	20.23	19.73	19.86	186823
2009-10-26	19.82	19.99	19.11	19.29	196755
2009-10-27	19.56	19.70	19.05	19.20	212955
2009-10-28	17.97	18.17	17.25	17.33	386919
2009-10-29	18.37	18.64	18.28	18.57	167080
2009-10-30	18.35	18.36	17.45	17.53	166731
2009-11-02	17.47	18.07	17.38	17.74	176642
2009-11-03	17.35	17.71	17.28	17.64	126504
2009-11-04	18.20	18.52	18.00	18.06	254038
2009-11-05	18.40	18.50	18.19	18.38	163434
2009-11-06	18.39	18.65	18.35	18.60	541357
2009-11-09	19.62	19.81	19.50	19.81	113214
2009-11-10	19.32	19.46	19.06	19.25	162995
2009-11-11	19.62	19.78	19.24	19.39	97545
2009-11-12	19.21	19.28	18.89	19.01	130960
2009-11-13	19.51	19.68	19.42	19.58	95337
2009-11-16	19.99	20.24	19.96	20.15	98630
2009-11-17	20.22	20.35	20.08	20.35	97811
2009-11-18	20.24	20.32	19.85	20.01	88324
2009-11-19	19.64	19.68	19.48	19.63	262978
2009-11-20	19.51	19.71	19.51	19.68	88395
2009-11-23	20.37	20.55	20.16	20.31	108741
2009-11-24	20.70	20.87	20.55	20.65	128016
2009-11-25	21.14	21.15	20.79	21.08	140754
2009-11-27	20.02	20.52	19.98	20.22	122936
2009-11-30	20.17	20.26	19.78	20.18	120283
2009-12-01	20.45	20.61	20.24	20.40	103943
2009-12-02	20.39	20.85	20.37	20.70	113852
2009-12-03	21.09	21.19	20.45	20.54	247610
2009-12-04	20.63	20.81	20.17	20.38	844996
2009-12-07	20.26	20.49	20.10	20.18	104322
2009-12-08	19.54	19.64	19.34	19.46	87402
2009-12-09	19.11	19.25	18.89	19.19	105235
2009-12-10	19.06	19.24	18.97	19.11	108497
2009-12-11	19.09	19.14	18.83	19.01	93889
2009-12-14	19.20	19.42	19.13	19.37	135747
2009-12-15	19.19	19.26	18.95	18.99	153542
2009-12-16	19.71	19.91	19.52	19.63	194748
2009-12-17	19.12	19.14	18.79	18.90	122728
2009-12-18	18.83	18.91	18.44	18.69	113163
2009-12-21	19.10	19.45	19.10	19.36	148754
2009-12-22	19.45	19.62	19.40	19.62	551919
2009-12-23	19.56	19.70	19.37	19.61	285773
2009-12-24	19.67	19.73	19.58	19.67	44009
2009-12-28	19.76	19.81	19.65	19.80	70338
2009-12-29	19.84	19.88	19.60	19.73	62240
2009-12-30	19.41	19.68	19.38	19.65	58070
2009-12-31	19.69	19.99	19.69	19.76	64874
2010-01-04	20.01	20.11	19.91	20.03	86333
2010-01-05	20.10	20.10	19.83	20.01	84311
2010-01-06	19.88	20.15	19.81	20.00	45242
2010-01-07	19.46	19.60	19.35	19.55	76085
2010-01-08	19.64	19.80	19.63	19.77	63924
2010-01-11	19.63	19.63	19.48	19.61	45423
2010-01-12	19.72	19.87	19.50	19.56	55869
2010-01-13	19.76	19.77	19.52	19.75	67250
2010-01-14	19.66	19.76	19.49	19.66	50666
2010-01-15	19.61	19.61	19.09	19.23	57458
2010-01-19	19.58	19.65	19.41	19.62	113882
2010-01-20	19.43	19.47	19.01	19.47	975407
2010-01-21	19.30	19.52	18.87	19.07	530753
2010-01-22	18.87	19.12	18.54	18.54	1488935
2010-01-25	19.08	19.38	19.01	19.29	925256
2010-01-26	18.82	19.07	18.71	18.82	892234
2010-01-27	18.63	19.01	18.51	18.98	742778
2010-01-28	18.90	18.96	18.48	18.68	509106
2010-01-29	18.14	18.29	17.75	17.80	4988943
2010-02-01	18.12	18.26	18.00	18.20	1381169
2010-02-02	18.37	18.66	18.21	18.65	332549
2010-02-03	18.72	18.96	18.66	18.92	200520
2010-02-04	18.47	18.47	17.98	17.98	137052
2010-02-05	17.79	17.90	17.03	17.66	551693
2010-02-08	16.92	17.19	16.73	16.78	296131
2010-02-09	17.24	17.45	16.87	17.27	204615
2010-02-10	17.73	17.75	17.44	17.69	278760
2010-02-11	17.52	17.90	17.40	17.87	159136
2010-02-12	17.27	17.63	17.18	17.60	141277
2010-02-16	17.67	18.04	17.57	18.00	67625
2010-02-17	18.41	18.57	18.33	18.47	180458
2010-02-18	18.11	18.41	18.11	18.38	228203
2010-02-19	17.98	18.25	17.93	18.19	84477
2010-02-22	18.55	18.59	18.36	18.49	84974
2010-02-23	18.21	18.35	17.89	18.10	256509
2010-02-24	18.31	18.40	18.16	18.38	292517
2010-02-25	17.63	17.75	17.39	17.72	165741
2010-02-26	17.72	17.98	17.53	17.93	77281
2010-03-01	15.54	15.64	15.32	15.63	3110674
2010-03-02	14.05	14.24	13.79	14.15	4643484
2010-03-03	14.78	14.89	14.46	14.58	1965903
2010-03-04	14.88	15.30	14.75	15.14	1188209
2010-03-05	15.05	15.51	15.03	15.40	1425869
2010-03-08	15.26	15.35	15.08	15.24	605247
2010-03-09	15.00	15.22	14.96	15.14	583607
2010-03-10	15.09	15.54	15.07	15.49	1192276
2010-03-11	15.75	16.16	15.59	16.16	642378
2010-03-12	16.02	16.36	15.99	16.32	584642
2010-03-15	15.75	15.86	15.56	15.81	424378
2010-03-16	15.45	15.84	15.40	15.81	421986
2010-03-17	15.81	15.91	15.79	15.86	504045
2010-03-18	15.82	15.97	15.72	15.97	418141
2010-03-19	15.79	15.81	15.41	15.48	537416
2010-03-22	15.18	15.56	15.18	15.54	606965
2010-03-23	15.35	15.45	15.29	15.40	315174
2010-03-24	15.13	15.34	15.05	15.24	298515
2010-03-25	15.43	15.49	15.15	15.15	229351
2010-03-26	15.36	15.49	15.22	15.26	261817
2010-03-29	15.49	15.56	15.47	15.51	158437
2010-03-30	15.71	15.81	15.70	15.75	242300
2010-03-31	15.87	16.10	15.85	16.07	950946
2010-04-01	16.65	17.11	16.56	16.78	680136
2010-04-05	16.87	17.26	16.87	17.17	378269
2010-04-06	16.80	17.06	16.73	17.02	479330
2010-04-07	16.61	16.83	16.59	16.77	381388
2010-04-08	16.49	16.73	16.43	16.70	193279
2010-04-09	16.90	17.12	16.90	17.08	288669
2010-04-12	17.17	17.23	16.97	17.04	174330
2010-04-13	17.07	17.10	16.86	17.06	160638
2010-04-14	17.23	17.29	17.17	17.28	120678
2010-04-15	17.33	17.57	17.32	17.53	332681
2010-04-16	17.55	17.58	17.26	17.39	405642
2010-04-19	17.04	17.39	17.03	17.38	179153
2010-04-20	17.48	17.50	17.40	17.45	124426
2010-04-21	17.32	17.35	16.71	16.76	1225330
2010-04-22	16.32	16.54	16.07	16.45	228083
2010-04-23	15.98	16.15	15.86	15.98	1029481
2010-04-26	16.28	16.38	16.18	16.19	246540
2010-04-27	16.31	16.32	15.79	15.83	736568
2010-04-28	15.93	16.33	15.86	16.13	811258
2010-04-29	16.50	16.99	16.42	16.96	399704
2010-04-30	16.98	17.22	16.78	16.89	368208
2010-05-03	17.05	17.12	16.93	17.10	186772
2010-05-04	16.60	16.89	16.20	16.36	273853
2010-05-05	15.99	16.20	15.91	15.95	245831
2010-05-06	16.21	16.32	14.44	15.24	496257
2010-05-07	15.29	15.79	14.79	15.51	671544
2010-05-10	16.08	16.14	15.66	15.82	740636
2010-05-11	15.44	15.98	15.39	15.82	551543
2010-05-12	16.34	16.41	16.23	16.33	647058
2010-05-13	16.00	16.25	15.88	16.16	563088
2010-05-14	15.70	15.70	15.18	15.35	412447
2010-05-17	15.13	15.31	14.83	15.30	716056
2010-05-18	15.11	15.11	14.41	14.47	428682
2010-05-19	14.54	14.76	14.34	14.69	487158
2010-05-20	14.33	14.58	14.08	14.13	6387389
2010-05-21	14.04	14.64	14.04	14.56	372432
2010-05-24	14.68	14.92	14.49	14.61	377067
2010-05-25	14.18	14.41	14.05	14.39	878361
2010-05-26	14.35	14.54	13.97	14.05	390687
2010-05-27	15.07	15.60	15.03	15.56	540411
2010-05-28	15.36	15.36	14.99	15.13	294752
2010-06-01	16.31	16.49	15.97	16.02	676339
2010-06-02	15.88	16.12	15.65	16.07	470352
2010-06-03	16.13	16.13	15.55	15.81	6041363
2010-06-04	15.67	15.82	15.32	15.43	663416
2010-06-07	15.32	15.35	14.73	14.78	400834
2010-06-08	14.73	14.93	14.45	14.93	367349
2010-06-09	14.85	15.04	14.61	14.66	382125
2010-06-10	15.38	15.72	15.35	15.70	296250
2010-06-11	15.18	15.27	14.98	15.24	302739
2010-06-14	15.57	15.70	15.39	15.43	165680
2010-06-15	15.86	16.23	15.86	16.23	283586
2010-06-16	16.25	16.45	16.18	16.27	260016
2010-06-17	16.32	16.33	16.03	16.18	155395
2010-06-18	16.27	16.36	16.10	16.18	148544
2010-06-21	16.58	16.62	16.18	16.28	240892
2010-06-22	16.32	16.45	16.08	16.09	188771
2010-06-23	16.18	16.29	15.96	16.22	239730
2010-06-24	16.03	16.08	15.71	15.77	293484
2010-06-25	15.55	15.71	15.36	15.68	182459
2010-06-28	15.64	15.77	15.46	15.58	106829
2010-06-29	15.20	15.23	14.85	14.92	216039
2010-06-30	14.70	14.84	14.44	14.48	197401
2010-07-01	14.62	14.68	14.23	14.58	203259
2010-07-02	14.61	14.67	14.41	14.59	137480
2010-07-06	14.82	14.92	14.49	14.62	107686
2010-07-07	14.62	15.06	14.62	15.01	272657
2010-07-08	15.22	15.45	15.13	15.44	597506
2010-07-09	15.47	15.80	15.47	15.72	144987
2010-07-12	15.59	15.98	15.50	15.92	613477
2010-07-13	15.87	15.99	15.79	15.96	308517
2010-07-14	15.96	16.14	15.87	15.99	182054
2010-07-15	16.11	16.16	15.80	16.15	198036
2010-07-16	15.77	15.77	15.27	15.30	138422
2010-07-19	15.24	15.33	15.06	15.25	106024
2010-07-20	14.83	15.35	14.82	15.25	318089
2010-07-21	15.41	15.55	15.12	15.22	2811790
2010-07-22	15.50	15.81	15.45	15.74	285700
2010-07-23	15.69	15.97	15.64	15.89	285276
2010-07-26	15.82	15.94	15.70	15.92	201133
2010-07-27	16.67	16.72	16.35	16.61	268666
2010-07-28	16.87	16.93	16.49	16.50	679657
2010-07-29	17.05	17.14	16.80	16.92	276599
2010-07-30	16.85	17.03	16.76	16.87	169316
2010-08-02	17.30	17.43	17.28	17.40	144965
2010-08-03	17.70	17.72	17.45	17.50	4064663
2010-08-04	17.58	17.71	17.39	17.49	203209
2010-08-05	17.85	17.93	17.67	17.91	312822
2010-08-06	17.63	17.91	17.52	17.80	422065
2010-08-09	18.07	18.14	18.01	18.11	169193
2010-08-10	17.80	18.05	17.63	17.92	276104
2010-08-11	17.22	17.22	16.82	16.86	261023
2010-08-12	16.83	16.86	16.58	16.71	216731
2010-08-13	16.75	16.91	16.65	16.69	122152
2010-08-16	16.71	16.92	16.67	16.84	189028
2010-08-17	17.36	17.60	17.26	17.56	240572
2010-08-18	17.72	17.85	17.58	17.70	212195
2010-08-19	17.57	17.65	16.98	17.11	234996
2010-08-20	16.75	16.86	16.64	16.81	128329
2010-08-23	17.12	17.28	17.04	17.04	149821
2010-08-24	16.72	16.81	16.57	16.66	148971
2010-08-25	16.40	16.52	16.22	16.51	125923
2010-08-26	16.50	16.69	16.43	16.50	103091
2010-08-27	16.84	17.04	16.57	16.98	475165
2010-08-30	16.96	16.96	16.67	16.68	140466
2010-08-31	16.59	16.81	16.49	16.78	206338
2010-09-01	17.12	17.42	17.06	17.42	212197
2010-09-02	17.29	17.57	17.28	17.57	127276
2010-09-03	17.61	17.74	17.48	17.74	180905
2010-09-07	17.34	17.49	17.20	17.41	111635
2010-09-08	17.46	17.62	17.43	17.47	121526
2010-09-09	17.73	17.84	17.56	17.67	134983
2010-09-10	17.75	17.95	17.74	17.81	76278
2010-09-13	18.48	18.62	18.35	18.46	132175
2010-09-14	18.46	18.77	18.36	18.69	904757
2010-09-15	18.85	19.03	18.76	19.01	193346
2010-09-16	18.87	19.00	18.79	19.00	131442
2010-09-17	18.77	18.90	18.44	18.53	153132
2010-09-20	18.61	18.99	18.57	18.94	160545
2010-09-21	18.78	18.96	18.63	18.82	158671
2010-09-22	18.66	18.87	18.50	18.57	101044
2010-09-23	18.38	18.56	18.28	18.31	60998
2010-09-24	18.81	18.92	18.71	18.92	82159
2010-09-27	18.94	18.96	18.80	18.80	133176
2010-09-28	19.20	19.58	18.96	19.55	197714
2010-09-29	19.46	19.52	19.32	19.38	822730
2010-09-30	19.71	19.83	19.28	19.33	931183
2010-10-01	19.85	20.03	19.75	19.90	271106
2010-10-04	19.76	19.80	19.38	19.49	90457
2010-10-05	19.38	19.78	19.35	19.76	270658
2010-10-06	19.75	19.88	19.71	19.77	98963
2010-10-07	20.08	20.08	19.63	19.74	117108
2010-10-08	19.65	19.76	19.56	19.69	119048
2010-10-11	19.40	19.43	19.29	19.33	208845
2010-10-12	19.01	19.06	18.88	19.01	318009
2010-10-13	19.09	19.27	19.02	19.21	595279
2010-10-14	19.26	19.33	19.03	19.17	579836
2010-10-15	19.27	19.27	18.86	19.00	129448
2010-10-18	19.16	19.40	19.10	19.38	104534
2010-10-19	19.39	19.45	19.06	19.17	154689
2010-10-20	19.17	19.55	19.17	19.45	579414
2010-10-21	19.50	19.99	19.50	19.90	451088
2010-10-22	19.60	19.66	19.44	19.50	91702
2010-10-25	19.43	19.52	19.25	19.26	303436
2010-10-26	19.02	19.21	18.96	19.17	132960
2010-10-27	18.89	18.93	18.70	18.91	114108
2010-10-28	19.54	19.60	19.34	19.51	150454
2010-10-29	19.74	19.77	19.49	19.58	138099
2010-11-01	19.54	19.69	19.26	19.41	104003
2010-11-02	19.50	19.61	19.32	19.38	103104
2010-11-03	19.49	19.58	19.19	19.46	105422
2010-11-04	20.35	20.60	20.34	20.60	251498
2010-11-05	20.45	20.58	20.27	20.40	118251
2010-11-08	20.24	20.26	20.08	20.19	411098
2010-11-09	19.99	19.99	19.32	19.42	168070
2010-11-10	19.80	19.85	19.38	19.62	106829
2010-11-11	19.49	19.56	19.37	19.47	160357
2010-11-12	19.55	19.76	19.37	19.44	136795
2010-11-15	19.49	19.51	19.31	19.32	75297
2010-11-16	19.10	19.12	18.60	18.70	211186
2010-11-17	18.87	19.02	18.79	18.90	188308
2010-11-18	19.22	19.30	19.13	19.19	279028
2010-11-19	19.02	19.13	18.88	19.12	94714
2010-11-22	18.63	18.77	18.39	18.69	296530
2010-11-23	18.43	18.57	18.06	18.10	122638
2010-11-24	18.10	18.22	17.96	18.18	200151
2010-11-26	17.40	17.61	17.38	17.56	254449
2010-11-29	17.28	17.44	17.11	17.41	235393
2010-11-30	17.05	17.40	17.05	17.34	270021
2010-12-01	18.05	18.28	18.03	18.26	152280
2010-12-02	18.07	18.40	18.07	18.38	164084
2010-12-03	18.23	18.50	18.16	18.47	133368
2010-12-06	18.56	18.64	18.47	18.58	125451
2010-12-07	18.85	18.92	18.70	18.74	180806
2010-12-08	19.42	19.60	19.37	19.54	180399
2010-12-09	20.11	20.11	19.87	19.97	263196
2010-12-10	20.24	20.46	20.07	20.45	342681
2010-12-13	20.13	20.27	20.06	20.15	177561
2010-12-14	20.08	20.32	20.05	20.09	159441
2010-12-15	20.19	20.24	19.86	19.94	146631
2010-12-16	20.15	20.34	20.10	20.25	117921
2010-12-17	20.15	20.24	20.04	20.22	167785
2010-12-20	20.44	20.44	20.17	20.25	100224
2010-12-21	20.28	20.32	20.15	20.24	99427
2010-12-22	20.17	20.21	20.06	20.20	75335
2010-12-23	20.26	20.36	20.19	20.34	85233
2010-12-27	20.04	20.20	19.99	20.12	78627
2010-12-28	20.20	20.20	20.06	20.14	86142
2010-12-29	20.32	20.52	20.29	20.44	69454
2010-12-30	20.24	20.28	19.90	20.00	170968
2010-12-31	20.28	20.32	20.08	20.22	76734
2011-01-03	20.40	20.47	20.32	20.39	64938
2011-01-04	20.75	20.76	20.38	20.50	99291
2011-01-05	20.45	20.56	20.41	20.54	95895
2011-01-06	20.86	20.90	20.57	20.63	139734
2011-01-07	20.58	20.72	20.42	20.61	124812
2011-01-10	20.53	20.59	20.29	20.45	128920
2011-01-11	20.66	20.88	20.58	20.84	110128
2011-01-12	21.16	21.36	21.07	21.35	118087
2011-01-13	21.28	21.38	21.19	21.24	72427
2011-01-14	21.05	21.58	21.05	21.56	111441
2011-01-18	21.33	21.53	21.27	21.40	144509
2011-01-19	21.22	21.28	20.69	20.73	148802
2011-01-20	20.64	20.80	20.50	20.63	150116
2011-01-21	20.81	20.85	20.59	20.71	80229
2011-01-24	20.25	20.43	20.21	20.42	149676
2011-01-25	20.30	20.64	20.23	20.64	140710
2011-01-26	21.09	21.23	21.00	21.09	133392
2011-01-27	21.90	21.91	21.66	21.84	1390031
2011-01-28	21.75	21.84	21.28	21.41	807838
2011-01-31	21.01	21.19	20.95	20.99	223163
2011-02-01	21.23	21.51	21.14	21.48	184546
2011-02-02	21.64	21.95	21.59	21.89	262168
2011-02-03	21.90	21.93	21.68	21.90	80608
2011-02-04	22.07	22.30	22.03	22.27	100330
2011-02-07	22.36	22.50	22.27	22.35	96349
2011-02-08	22.18	22.33	22.13	22.31	59052
2011-02-09	22.78	22.97	22.71	22.79	146527
2011-02-10	22.21	22.45	22.10	22.33	421817
2011-02-11	22.32	22.58	22.28	22.51	375179
2011-02-14	22.25	22.32	22.15	22.29	78697
2011-02-15	22.34	22.40	22.18	22.25	155980
2011-02-16	22.72	22.91	22.68	22.89	155588
2011-02-17	23.08	23.25	23.06	23.17	133282
2011-02-18	23.11	23.11	22.88	22.94	97012
2011-02-22	22.37	22.67	22.11	22.18	178144
2011-02-23	22.36	22.45	21.88	22.04	161832
2011-02-24	21.68	21.74	21.20	21.35	348695
2011-02-25	21.67	21.79	21.59	21.79	138356
2011-02-28	22.25	22.44	22.24	22.38	148132
2011-03-01	22.37	22.47	21.75	21.80	175459
2011-03-02	21.80	22.07	21.78	21.92	146177
2011-03-03	22.09	22.33	22.01	22.30	132712
2011-03-04	22.49	22.53	22.24	22.43	101907
2011-03-07	22.29	22.38	21.88	21.94	139154
2011-03-08	22.04	22.41	21.91	22.23	169747
2011-03-09	23.39	23.65	23.29	23.57	308777
2011-03-10	23.05	23.05	22.70	22.77	144953
2011-03-11	22.34	22.61	22.32	22.53	107009
2011-03-14	22.44	22.64	22.39	22.62	317200
2011-03-15	21.35	21.87	21.25	21.80	572630
2011-03-16	21.26	21.27	20.46	20.66	537288
2011-03-17	21.79	21.88	21.41	21.53	337632
2011-03-18	22.16	22.32	22.09	22.18	163837
2011-03-21	22.76	22.89	22.73	22.84	137561
2011-03-22	23.16	23.34	23.09	23.12	183897
2011-03-23	22.97	23.06	22.88	22.96	123262
2011-03-24	22.78	22.94	22.73	22.86	134771
2011-03-25	22.61	22.64	22.21	22.22	289870
2011-03-28	22.41	22.53	22.30	22.30	93834
2011-03-29	22.49	22.67	22.40	22.67	163409
2011-03-30	22.42	22.59	22.35	22.53	175080
2011-03-31	22.14	22.23	21.98	22.02	185354
2011-04-01	22.47	22.83	22.37	22.70	211116
2011-04-04	22.80	22.84	22.64	22.70	132766
2011-04-05	22.86	23.04	22.82	22.98	115577
2011-04-06	23.27	23.44	23.25	23.41	115426
2011-04-07	23.38	23.50	23.12	23.26	204242
2011-04-08	23.91	23.91	23.41	23.55	208288
2011-04-11	23.58	23.75	23.42	23.46	108229
2011-04-12	23.21	23.22	23.00	23.09	225124
2011-04-13	23.52	23.52	23.20	23.31	130556
2011-04-14	23.24	23.49	23.14	23.46	269778
2011-04-15	23.39	23.49	23.35	23.40	76951
2011-04-18	22.57	22.74	22.33	22.63	176407
2011-04-19	22.82	22.96	22.75	22.90	46341
2011-04-20	23.42	23.55	23.41	23.50	76189
2011-04-21	24.02	24.15	23.90	24.04	237848
2011-04-25	23.98	24.02	23.83	23.97	82841
2011-04-26	24.03	24.10	23.93	24.03	92406
2011-04-27	24.42	24.72	24.26	24.70	436108
2011-04-28	24.94	25.08	24.80	24.99	121821
2011-04-29	25.00	25.12	24.92	25.04	91077
2011-05-02	25.12	25.22	24.93	25.00	80302
2011-05-03	24.70	24.90	24.56	24.67	270543
2011-05-04	24.35	24.36	24.13	24.26	203097
2011-05-05	24.10	24.26	23.83	23.96	110037
2011-05-06	23.93	24.16	23.76	23.88	595122
2011-05-09	23.49	23.94	23.49	23.87	161725
2011-05-10	24.16	24.52	24.11	24.46	89236
2011-05-11	24.39	24.46	23.98	24.10	181111
2011-05-12	23.56	23.84	23.38	23.76	187571
2011-05-13	23.27	23.32	22.87	22.99	280221
2011-05-16	22.81	23.11	22.70	22.76	191166
2011-05-17	22.57	22.77	22.49	22.76	181774
2011-05-18	22.73	22.97	22.71	22.94	106613
2011-05-19	23.33	23.51	23.19	23.48	552655
2011-05-20	23.58	23.64	23.22	23.26	140726
2011-05-23	22.50	22.61	22.42	22.51	115738
2011-05-24	22.54	22.64	22.26	22.33	137304
2011-05-25	22.37	22.79	22.35	22.69	115385
2011-05-26	22.90	23.20	22.86	23.13	149343
2011-05-27	23.37	24.42	23.30	23.39	79992
2011-05-31	23.63	23.64	23.42	23.61	113078
2011-06-01	23.23	23.28	22.65	22.67	167195
2011-06-02	22.91	22.92	22.62	22.74	317365
2011-06-03	22.42	22.78	22.38	22.66	256741
2011-06-06	22.65	22.73	22.43	22.48	223768
2011-06-07	22.91	23.08	22.75	22.77	183583
2011-06-08	22.57	22.61	22.39	22.45	133912
2011-06-09	22.57	22.94	22.52	22.86	110760
2011-06-10	22.78	22.79	22.35	22.53	403549
2011-06-13	22.70	22.77	22.43	22.64	168470
2011-06-14	22.97	23.05	22.82	22.86	116415
2011-06-15	22.48	22.53	21.91	22.00	312971
2011-06-16	21.89	22.05	21.70	21.87	161512
2011-06-17	22.10	22.23	21.98	22.08	124966
2011-06-20	21.96	22.15	21.95	22.09	224472
2011-06-21	22.26	22.62	22.26	22.54	192563
2011-06-22	22.28	22.40	22.05	22.07	383741
2011-06-23	21.49	21.77	21.29	21.74	495032
2011-06-24	21.45	21.47	21.08	21.19	310455
2011-06-27	20.94	21.45	20.92	21.36	172769
2011-06-28	21.75	22.02	21.70	21.93	147749
2011-06-29	22.01	22.15	21.84	22.12	188527
2011-06-30	22.04	22.47	22.00	22.42	114913
2011-07-01	22.58	23.05	22.58	23.01	124780
2011-07-05	22.84	22.96	22.76	22.84	98616
2011-07-06	22.58	22.70	22.50	22.67	54849
2011-07-07	22.76	22.79	22.64	22.71	85096
2011-07-08	22.73	22.82	22.62	22.82	116775
2011-07-11	22.01	22.03	21.65	21.77	155975
2011-07-12	21.47	21.70	21.44	21.46	126969
2011-07-13	21.60	22.03	21.51	21.85	112350
2011-07-14	21.75	21.95	21.47	21.53	110046
2011-07-15	21.50	21.51	21.20	21.39	159964
2011-07-18	20.96	21.03	20.49	20.68	105319
2011-07-19	20.73	20.94	20.69	20.83	1185489
2011-07-20	21.06	21.38	20.96	21.27	1548279
2011-07-21	21.94	22.24	21.66	22.19	737418
2011-07-22	21.71	21.96	21.60	21.90	105331
2011-07-25	21.82	21.86	21.69	21.75	99088
2011-07-26	21.93	21.96	21.69	21.72	969480
2011-07-27	21.46	21.46	20.98	21.02	180383
2011-07-28	21.30	21.75	21.27	21.47	613004
2011-07-29	21.71	22.08	21.66	21.83	337513
2011-08-01	21.96	21.96	21.24	21.51	488818
2011-08-02	21.16	21.30	20.60	20.62	357312
2011-08-03	20.95	20.98	20.44	20.79	548950
2011-08-04	20.32	20.39	19.17	19.20	458309
2011-08-05	20.06	20.12	19.02	19.58	828176
2011-08-08	18.98	19.32	17.95	18.04	693529
2011-08-09	19.42	19.68	18.40	19.66	582121
2011-08-10	18.60	18.60	17.58	17.59	691231
2011-08-11	17.99	19.63	17.91	19.39	514246
2011-08-12	19.63	20.06	19.43	19.86	399800
2011-08-15	19.96	20.24	19.92	20.20	170999
2011-08-16	19.77	20.36	19.73	20.07	220143
2011-08-17	19.69	20.00	19.61	19.80	192597
2011-08-18	19.00	19.03	18.50	18.66	403227
2011-08-19	18.36	18.83	17.96	17.99	389818
2011-08-22	18.93	18.93	18.38	18.44	420152
2011-08-23	18.74	19.21	18.58	19.21	295770
2011-08-24	19.07	19.45	19.01	19.37	198189
2011-08-25	18.90	19.01	18.27	18.38	324898
2011-08-26	18.11	18.38	17.90	18.20	340332
2011-08-29	18.56	19.24	18.46	19.15	260211
2011-08-30	18.83	19.00	18.61	18.91	284691
2011-08-31	19.14	19.68	19.12	19.50	207966
2011-09-01	19.23	19.45	18.93	18.95	239439
2011-09-02	18.58	18.77	18.44	18.51	207598
2011-09-06	17.43	17.68	17.24	17.68	202541
2011-09-07	17.98	18.45	17.93	18.43	152013
2011-09-08	18.33	18.55	18.02	18.08	180068
2011-09-09	17.83	18.06	17.46	17.59	2483434
2011-09-12	17.20	17.67	17.12	17.65	274698
2011-09-13	17.75	17.93	17.52	17.73	292122
2011-09-14	18.11	18.31	17.58	18.13	367215
2011-09-15	18.53	18.58	18.22	18.52	170822
2011-09-16	18.71	18.76	18.38	18.59	151453
2011-09-19	17.85	18.04	17.66	17.93	139337
2011-09-20	18.07	18.38	17.88	18.04	135146
2011-09-21	18.11	18.20	17.42	17.42	215485
2011-09-22	16.59	16.72	16.18	16.42	310679
2011-09-23	16.04	16.36	16.01	16.30	224199
2011-09-26	16.68	17.24	16.44	17.22	186595
2011-09-27	17.84	17.97	17.47	17.55	154752
2011-09-28	17.44	17.60	16.94	16.95	114842
2011-09-29	17.51	17.65	17.10	17.46	247895
2011-09-30	16.67	16.89	16.46	16.53	253504
2011-10-03	16.25	16.49	15.76	15.76	219905
2011-10-04	15.03	15.73	14.71	15.72	344204
2011-10-05	15.75	16.17	15.58	16.15	2764971
2011-10-06	16.68	17.79	16.68	17.79	293331
2011-10-07	17.90	17.92	17.44	17.48	213983
2011-10-10	18.29	18.69	18.29	18.61	168739
2011-10-11	18.27	18.57	18.23	18.52	194379
2011-10-12	19.21	19.63	19.12	19.39	170419
2011-10-13	18.82	19.05	18.63	18.99	185942
2011-10-14	19.66	19.70	19.24	19.46	121242
2011-10-17	19.16	19.16	18.68	18.72	89334
2011-10-18	18.74	19.43	18.45	19.28	195925
2011-10-19	19.37	19.48	18.88	18.95	191094
2011-10-20	18.70	18.92	18.38	18.90	195802
2011-10-21	19.31	19.60	19.26	19.56	125566
2011-10-24	19.86	20.41	19.85	20.30	168234
2011-10-25	20.28	20.28	19.83	19.86	176992
2011-10-26	20.09	20.11	19.42	20.00	202636
2011-10-27	21.42	21.69	21.03	21.46	206992
2011-10-28	20.77	21.06	20.59	20.99	566627
2011-10-31	20.42	20.52	20.02	20.03	234935
2011-11-01	18.83	19.32	18.73	18.99	408217
2011-11-02	19.31	19.58	19.13	19.46	133505
2011-11-03	20.03	20.04	19.35	19.71	315461
2011-11-04	19.17	19.53	18.88	19.41	251024
2011-11-07	19.41	19.61	19.11	19.44	147073
2011-11-08	19.98	20.29	19.79	20.25	170160
2011-11-09	18.94	19.07	18.52	18.54	205026
2011-11-10	19.00	19.00	18.52	18.83	95078
2011-11-11	19.58	19.86	19.46	19.72	126137
2011-11-14	19.24	19.35	18.95	19.08	115090
2011-11-15	19.04	19.58	19.01	19.42	174739
2011-11-16	18.90	18.97	18.49	18.51	176783
2011-11-17	18.42	18.47	17.82	17.94	167447
2011-11-18	18.26	18.34	18.05	18.19	113698
2011-11-21	17.59	17.63	17.28	17.43	139136
2011-11-22	17.49	17.67	17.43	17.50	128599
2011-11-23	17.14	17.14	16.58	16.58	233138
2011-11-25	16.79	17.08	16.74	16.74	82680
2011-11-28	17.82	18.05	17.71	17.87	272235
2011-11-29	18.26	18.50	18.16	18.24	256165
2011-11-30	19.15	19.36	18.87	19.20	241777
2011-12-01	18.94	19.29	18.93	19.13	217982
2011-12-02	19.70	19.72	19.43	19.59	469033
2011-12-05	19.86	19.88	19.46	19.60	214173
2011-12-06	19.69	19.87	19.58	19.69	147815
2011-12-07	19.39	19.94	19.30	19.86	306510
2011-12-08	19.40	19.49	19.03	19.05	127096
2011-12-09	19.41	19.96	19.41	19.93	171463
2011-12-12	19.19	19.20	18.80	18.99	221649
2011-12-13	18.73	18.93	18.17	18.31	225428
2011-12-14	18.19	18.31	18.01	18.12	1083736
2011-12-15	18.53	18.59	18.41	18.45	188409
2011-12-16	18.42	18.63	18.20	18.30	328372
2011-12-19	18.44	18.50	18.05	18.06	227644
2011-12-20	18.68	18.98	18.64	18.90	151014
2011-12-21	18.92	18.94	18.53	18.72	110021
2011-12-22	18.63	18.93	18.59	18.86	97423
2011-12-23	18.94	18.99	18.84	18.93	72229
2011-12-27	18.92	19.07	18.87	18.90	62282
2011-12-28	19.00	19.01	18.61	18.65	90988
2011-12-29	18.64	18.97	18.62	18.95	118537
2011-12-30	18.97	19.24	18.97	19.13	102709
2012-01-03	19.41	19.65	19.36	19.57	188256
2012-01-04	19.57	19.67	19.32	19.60	110790
2012-01-05	19.02	19.26	18.90	19.24	135831
2012-01-06	19.27	19.27	18.99	19.01	90520
2012-01-09	19.17	19.25	18.96	19.20	92416
2012-01-10	19.64	19.72	19.55	19.67	186400
2012-01-11	19.65	19.81	19.53	19.78	78852
2012-01-12	19.91	20.07	19.71	20.05	106508
2012-01-13	19.63	19.73	19.32	19.66	81140
2012-01-17	20.10	20.33	20.05	20.20	213695
2012-01-18	20.33	20.63	20.31	20.60	146627
2012-01-19	20.89	21.14	20.88	21.09	88445
2012-01-20	20.99	21.17	20.89	21.15	113916
2012-01-23	21.52	21.81	21.49	21.77	238491
2012-01-24	21.26	21.51	21.24	21.44	686876
2012-01-25	21.26	21.69	21.14	21.58	315945
2012-01-26	21.90	21.99	21.73	21.97	368008
2012-01-27	21.79	22.00	21.75	21.88	284926
2012-01-30	21.17	21.42	21.07	21.31	269753
2012-01-31	21.60	21.64	21.42	21.51	218508
2012-02-01	22.09	22.23	22.02	22.06	123770
2012-02-02	22.25	22.28	22.03	22.10	112857
2012-02-03	22.44	22.58	22.38	22.56	105288
2012-02-06	22.28	22.44	22.24	22.40	233428
2012-02-07	22.38	22.58	22.29	22.49	70655
2012-02-08	22.46	22.59	22.36	22.50	627093
2012-02-09	22.60	22.65	22.29	22.34	126452
2012-02-10	21.90	22.00	21.73	21.85	95814
2012-02-13	22.16	22.22	21.95	22.09	116965
2012-02-14	21.82	21.95	21.70	21.92	236174
2012-02-15	21.91	22.05	21.81	21.83	136168
2012-02-16	21.80	22.33	21.76	22.30	170193
2012-02-17	22.43	22.47	22.17	22.34	173640
2012-02-21	22.00	22.15	21.93	21.95	266666
2012-02-22	21.75	21.84	21.65	21.68	138190
2012-02-23	22.04	22.21	21.90	22.19	103202
2012-02-24	22.31	22.35	22.19	22.28	87799
2012-02-27	21.81	22.24	21.77	22.11	88769
2012-02-28	22.22	22.39	22.06	22.31	98727
2012-02-29	22.37	22.46	21.99	22.06	129978
2012-03-01	22.37	22.58	22.37	22.53	119486
2012-03-02	22.52	22.61	22.33	22.41	91744
2012-03-05	22.28	22.32	22.15	22.31	89725
2012-03-06	21.47	21.53	21.23	21.30	131430
2012-03-07	21.43	21.59	21.34	21.53	85511
2012-03-08	21.79	21.93	21.67	21.86	147197
2012-03-09	22.01	22.07	21.88	21.94	79842
2012-03-12	22.12	22.23	22.00	22.12	162054
2012-03-13	22.48	23.46	22.48	23.46	301614
2012-03-14	24.26	24.36	23.77	23.94	199590
2012-03-15	23.69	23.93	23.61	23.90	212808
2012-03-16	24.34	24.51	24.19	24.19	370720
2012-03-19	24.40	24.58	24.36	24.47	200585
2012-03-20	23.97	24.08	23.81	23.93	146922
2012-03-21	24.03	24.14	23.88	23.96	111006
2012-03-22	23.74	23.92	23.72	23.89	365975
2012-03-23	23.90	24.21	23.73	24.18	139228
2012-03-26	24.68	24.86	24.60	24.85	234300
2012-03-27	24.80	24.80	24.57	24.57	162899
2012-03-28	23.84	23.88	23.37	23.54	955628
2012-03-29	23.05	23.27	23.02	23.22	645515
2012-03-30	23.32	23.33	23.09	23.29	380796
2012-04-02	23.21	23.86	23.16	23.61	578032
2012-04-03	23.52	23.59	22.92	23.14	662264
2012-04-04	22.84	22.98	22.55	22.81	522616
2012-04-05	22.49	22.70	22.43	22.56	164637
2012-04-09	22.22	22.40	22.02	22.30	142713
2012-04-10	22.31	22.38	21.71	21.76	427519
2012-04-11	22.31	22.39	22.20	22.27	674346
2012-04-12	22.41	22.92	22.39	22.88	121157
2012-04-13	22.78	22.78	22.25	22.25	154203
2012-04-16	22.30	22.42	22.06	22.31	277485
2012-04-17	22.77	23.07	22.72	22.99	142212
2012-04-18	22.95	23.13	22.88	22.96	186656
2012-04-19	23.41	23.67	23.19	23.40	353298
2012-04-20	23.64	23.79	23.42	23.50	559167
2012-04-23	22.73	22.81	22.48	22.71	327229
2012-04-24	22.93	23.08	22.85	23.00	601725
2012-04-25	23.43	23.67	23.30	23.63	192264
2012-04-26	23.13	23.58	23.09	23.52	231336
2012-04-27	23.99	24.04	23.78	23.93	311182
2012-04-30	23.80	23.89	23.57	23.75	144303
2012-05-01	23.69	23.92	23.63	23.81	137886
2012-05-02	23.65	23.87	23.48	23.81	221804
2012-05-03	23.67	23.69	23.22	23.31	332977
2012-05-04	22.94	23.00	22.70	22.75	134840
2012-05-07	22.71	23.06	22.71	23.01	119780
2012-05-08	22.48	22.54	22.13	22.46	259514
2012-05-09	21.70	22.28	21.64	22.14	206977
2012-05-10	22.54	22.68	22.47	22.58	197623
2012-05-11	22.27	22.69	22.23	22.41	137400
2012-05-14	22.15	22.40	22.07	22.15	149004
2012-05-15	22.04	22.15	21.83	21.84	132445
2012-05-16	21.73	21.83	21.35	21.35	193726
2012-05-17	21.07	21.13	20.75	20.75	224529
2012-05-18	20.61	20.65	20.22	20.25	384549
2012-05-21	20.45	20.81	20.38	20.81	295987
2012-05-22	20.91	21.23	20.86	20.97	270674
2012-05-23	20.47	20.51	20.10	20.51	354756
2012-05-24	20.88	21.00	20.66	20.89	292510
2012-05-25	20.66	20.79	20.56	20.66	136858
2012-05-29	21.02	21.08	20.84	21.03	514415
2012-05-30	20.42	20.42	20.11	20.12	286050
2012-05-31	20.32	20.48	19.93	20.36	291242
2012-06-01	19.80	19.96	19.59	19.63	251661
2012-06-04	19.77	19.88	19.54	19.74	142267
2012-06-05	19.73	20.15	19.70	20.14	404967
2012-06-06	20.31	20.79	20.31	20.78	471661
2012-06-07	21.44	21.47	20.95	21.01	200437
2012-06-08	20.73	21.06	20.62	21.05	118667
2012-06-11	21.32	21.33	20.84	20.86	139370
2012-06-12	21.05	21.32	20.83	21.32	146565
2012-06-13	21.15	21.35	21.00	21.07	146527
2012-06-14	21.23	21.51	21.13	21.40	403650
2012-06-15	21.54	21.66	21.42	21.62	150773
2012-06-18	21.42	21.57	21.32	21.42	119477
2012-06-19	21.86	22.37	21.86	22.24	149018
2012-06-20	22.67	22.73	22.26	22.51	254378
2012-06-21	22.74	22.80	22.08	22.11	284420
2012-06-22	22.27	22.29	21.87	22.03	188855
2012-06-25	21.63	21.63	21.35	21.39	94497
2012-06-26	21.60	21.73	21.40	21.68	87504
2012-06-27	21.71	21.90	21.59	21.88	121978
2012-06-28	21.43	21.89	21.40	21.86	96943
2012-06-29	22.37	22.53	22.30	22.48	120752
2012-07-02	22.87	23.04	22.66	23.04	102632
2012-07-03	22.90	23.00	22.79	22.90	138941
2012-07-05	22.17	22.42	22.05	22.24	178865
2012-07-06	21.95	22.06	21.86	22.02	99108
2012-07-09	21.89	22.11	21.80	22.11	103706
2012-07-10	22.57	22.65	22.40	22.50	106353
2012-07-11	22.52	22.57	22.28	22.46	98570
2012-07-12	22.10	22.22	21.96	22.17	95111
2012-07-13	22.41	22.95	22.41	22.94	215974
2012-07-16	23.00	23.09	22.81	23.01	100387
2012-07-17	22.98	23.02	22.62	23.00	50821
2012-07-18	22.96	23.22	22.93	23.16	106979
2012-07-19	23.35	23.48	23.29	23.40	96913
2012-07-20	23.06	23.13	22.87	22.91	62725
2012-07-23	22.06	22.20	21.91	22.15	410575
2012-07-24	22.12	22.15	21.75	21.98	101329
2012-07-25	22.20	22.22	21.94	22.03	83252
2012-07-26	22.71	22.81	22.61	22.75	87724
2012-07-27	23.07	23.72	23.05	23.61	181771
2012-07-30	23.44	23.66	23.40	23.59	55702
2012-07-31	23.36	23.41	23.05	23.05	136084
2012-08-01	23.48	23.54	23.24	23.24	176744
2012-08-02	22.46	22.73	22.17	22.37	306084
2012-08-03	23.54	23.98	23.50	23.91	112480
2012-08-06	23.91	24.00	23.82	23.84	123312
2012-08-07	23.99	24.13	23.93	23.99	89211
2012-08-08	24.11	24.44	24.04	24.33	93962
2012-08-09	24.39	24.53	24.22	24.35	91960
2012-08-10	24.32	24.68	24.23	24.64	121114
2012-08-13	24.51	24.55	24.35	24.48	106844
2012-08-14	24.96	25.04	24.85	24.94	105306
2012-08-15	24.94	25.10	24.93	25.03	60029
2012-08-16	24.53	24.90	24.43	24.75	251345
2012-08-17	24.82	24.91	24.70	24.91	83876
2012-08-20	24.76	24.81	24.54	24.71	84602
2012-08-21	24.78	24.98	24.67	24.76	131252
2012-08-22	24.33	24.43	24.13	24.39	432822
2012-08-23	24.34	24.35	24.04	24.09	109883
2012-08-24	24.09	24.25	24.00	24.13	123860
2012-08-27	24.23	24.29	24.08	24.16	96021
2012-08-28	24.03	24.19	24.01	24.11	140497
2012-08-29	24.10	24.19	24.00	24.08	84649
2012-08-30	24.13	24.22	23.93	24.05	125919
2012-08-31	24.23	24.35	24.04	24.23	85575
2012-09-04	23.86	23.96	23.68	23.82	108923
2012-09-05	24.11	24.27	24.00	24.14	71216
2012-09-06	24.65	25.17	24.65	25.14	107043
2012-09-07	25.44	25.55	25.36	25.46	137353
2012-09-10	25.32	25.37	25.21	25.23	284980
2012-09-11	25.28	25.55	25.26	25.52	153917
2012-09-12	25.74	25.94	25.60	25.69	77117
2012-09-13	26.07	26.64	25.90	26.58	250939
2012-09-14	26.76	26.95	26.74	26.78	70420
2012-09-17	26.49	26.56	26.30	26.38	68867
2012-09-18	25.76	25.96	25.73	25.91	71304
2012-09-19	25.76	26.02	25.63	25.97	173288
2012-09-20	25.71	25.90	25.51	25.86	67907
2012-09-21	26.06	26.06	25.89	25.90	75416
2012-09-24	25.65	25.99	25.58	25.89	53163
2012-09-25	26.07	26.07	25.55	25.55	96664
2012-09-26	25.35	25.42	25.04	25.33	75104
2012-09-27	25.45	25.68	25.27	25.64	48201
2012-09-28	25.46	25.48	25.06	25.20	238496
2012-10-01	25.47	25.78	25.45	25.49	47340
2012-10-02	25.73	25.82	25.58	25.65	71176
2012-10-03	25.71	25.84	25.50	25.69	104276
2012-10-04	26.05	26.30	26.04	26.29	51320
2012-10-05	26.49	26.76	26.37	26.41	74074
2012-10-08	26.14	26.20	26.05	26.13	43992
2012-10-09	26.00	26.10	25.87	25.88	96494
2012-10-10	25.81	25.92	25.62	25.68	49770
2012-10-11	26.25	26.43	26.13	26.23	149549
2012-10-12	26.52	26.61	26.37	26.57	208618
2012-10-15	26.46	26.57	26.23	26.54	136486
2012-10-16	27.15	27.27	27.09	27.19	65582
2012-10-17	26.92	27.18	26.90	27.17	120133
2012-10-18	27.03	27.16	26.76	26.91	219826
2012-10-19	26.86	26.87	26.55	26.61	71922
2012-10-22	26.85	26.89	26.52	26.74	106451
2012-10-23	26.24	26.27	26.02	26.13	83689
2012-10-24	26.24	26.27	26.05	26.11	56244
2012-10-25	26.83	26.89	26.58	26.77	93576
2012-10-26	26.26	26.38	26.03	26.18	178684
2012-10-31	26.57	26.67	26.43	26.63	102312
2012-11-01	26.65	26.71	26.57	26.67	75045
2012-11-02	26.83	26.85	26.48	26.51	48584
2012-11-05	26.55	26.70	26.48	26.65	84699
2012-11-06	26.81	27.11	26.81	27.07	460614
2012-11-07	26.56	26.61	26.30	26.44	92073
2012-11-08	26.48	26.66	26.28	26.28	59947
2012-11-09	25.90	26.27	25.90	26.04	121933
2012-11-12	26.18	26.28	26.10	26.19	81919
2012-11-13	26.16	26.67	26.14	26.36	63800
2012-11-14	26.90	26.96	26.40	26.47	152070
2012-11-15	26.23	26.34	26.06	26.22	75788
2012-11-16	26.20	26.22	25.83	26.11	77759
2012-11-19	26.67	26.94	26.67	26.94	61363
2012-11-20	27.27	27.49	27.23	27.49	210207
2012-11-21	27.31	27.35	27.17	27.33	57106
2012-11-23	27.49	27.80	27.46	27.80	77544
2012-11-26	27.50	27.76	27.36	27.71	259621
2012-11-27	27.52	27.63	27.35	27.36	74568
2012-11-28	27.23	27.82	27.13	27.80	103615
2012-11-29	27.94	28.15	27.91	28.12	88269
2012-11-30	28.22	28.40	28.12	28.28	779045
2012-12-03	28.22	28.28	28.05	28.08	714245
2012-12-04	28.19	28.32	28.15	28.23	438212
2012-12-05	28.14	28.38	28.03	28.29	1089294
2012-12-06	28.39	28.43	28.24	28.41	396161
2012-12-07	28.25	28.39	28.15	28.38	217298
2012-12-10	28.45	28.52	28.32	28.52	98054
2012-12-11	28.54	28.60	28.39	28.47	125958
2012-12-12	28.44	28.56	28.29	28.31	175410
2012-12-13	28.24	28.29	28.05	28.07	217649
2012-12-14	27.61	27.82	27.48	27.69	166908
2012-12-17	27.78	27.88	27.67	27.86	156619
2012-12-18	27.58	27.89	27.55	27.89	326797
2012-12-19	28.19	28.29	28.10	28.20	503054
2012-12-20	28.38	28.50	28.22	28.50	169854
2012-12-21	27.59	27.62	27.30	27.47	214244
2012-12-24	27.32	27.52	27.32	27.44	56861
2012-12-26	27.65	27.65	27.31	27.41	98850
2012-12-27	27.59	27.66	27.32	27.58	155576
2012-12-28	27.10	27.25	27.02	27.08	127776
2012-12-31	27.34	27.71	27.31	27.67	166406
2013-01-02	28.62	28.78	28.40	28.69	197295
2013-01-03	28.49	28.58	28.40	28.43	171630
2013-01-04	28.53	28.85	28.49	28.79	181665
2013-01-07	28.58	28.65	28.43	28.62	122484
2013-01-08	28.43	28.48	28.30	28.48	151486
2013-01-09	28.54	28.68	28.48	28.60	87461
2013-01-10	28.85	28.96	28.70	28.90	62524
2013-01-11	28.96	28.97	28.78	28.92	65125
2013-01-14	28.97	29.01	28.84	28.95	154296
2013-01-15	28.95	29.08	28.89	29.06	161075
2013-01-16	28.89	28.95	28.79	28.88	135761
2013-01-17	28.95	29.15	28.86	29.10	91335
2013-01-18	28.75	28.82	28.62	28.81	108315
2013-01-22	28.59	28.63	28.46	28.62	186099
2013-01-23	28.46	28.52	28.32	28.51	120272
2013-01-24	28.71	28.86	28.67	28.77	78843
2013-01-25	28.93	29.22	28.93	29.22	80625
2013-01-28	29.33	29.33	29.07	29.15	63733
2013-01-29	29.17	29.32	29.14	29.27	62907
2013-01-30	29.74	29.92	29.73	29.81	161131
2013-01-31	29.69	29.77	29.49	29.53	116303
2013-02-01	29.68	29.74	29.52	29.54	117527
2013-02-04	28.98	29.06	28.58	28.72	169913
2013-02-05	28.61	28.66	28.43	28.56	185887
2013-02-06	28.36	28.54	28.31	28.54	86539
2013-02-07	28.34	28.37	27.94	28.12	172459
2013-02-08	28.41	28.67	28.40	28.60	221340
2013-02-11	28.70	28.73	28.43	28.59	57065
2013-02-12	28.50	28.79	28.47	28.68	81860
2013-02-13	28.72	28.82	28.43	28.47	93213
2013-02-14	28.55	28.63	28.44	28.58	62728
2013-02-15	28.56	28.68	28.43	28.48	62335
2013-02-19	29.02	29.17	28.95	29.12	110361
2013-02-20	29.12	29.14	28.71	28.74	150444
2013-02-21	28.58	28.67	28.43	28.58	150431
2013-02-22	28.91	28.97	28.53	28.75	80586
2013-02-25	28.46	28.55	27.68	27.70	161950
2013-02-26	27.87	28.02	27.63	27.84	163505
2013-02-27	28.23	28.95	28.19	28.92	142702
2013-02-28	28.90	29.13	28.82	28.93	118251
2013-03-01	28.53	28.95	28.41	28.88	84417
2013-03-04	28.84	29.24	28.77	29.24	74396
2013-03-05	29.69	29.86	29.68	29.77	160851
2013-03-06	29.65	29.69	29.39	29.58	149838
2013-03-07	29.70	29.81	29.63	29.72	97028
2013-03-08	29.70	29.76	29.49	29.60	347882
2013-03-11	29.73	29.98	29.65	29.95	160928
2013-03-12	29.77	29.93	29.65	29.77	95490
2013-03-13	31.42	32.73	31.26	32.66	922985
2013-03-14	33.61	33.98	33.61	33.95	1079567
2013-03-15	34.20	34.25	33.73	33.84	242954
2013-03-18	32.82	32.95	32.33	32.41	502034
2013-03-19	32.66	32.73	32.39	32.66	238058
2013-03-20	32.84	32.85	32.37	32.56	248917
2013-03-21	32.03	32.05	31.73	31.82	209422
2013-03-22	31.91	32.67	31.89	32.65	381988
2013-03-25	32.56	32.57	31.60	31.82	178741
2013-03-26	32.25	32.49	32.13	32.48	181042
2013-03-27	31.60	31.74	31.46	31.66	197343
2013-03-28	31.28	31.74	31.23	31.36	334517
2013-04-01	31.38	31.49	30.96	31.18	288495
2013-04-02	31.18	31.87	31.12	31.87	646486
2013-04-03	31.85	31.89	31.48	31.56	347972
2013-04-04	31.20	31.37	31.05	31.33	151586
2013-04-05	30.34	31.06	30.25	31.03	164837
2013-04-08	30.57	30.80	30.44	30.79	108003
2013-04-09	30.64	30.91	30.49	30.75	126396
2013-04-10	31.59	31.97	31.58	31.84	192369
2013-04-11	32.28	32.49	32.11	32.13	134386
2013-04-12	31.67	31.94	31.54	31.94	168806
2013-04-15	31.59	31.72	31.13	31.14	180995
2013-04-16	31.28	31.69	31.23	31.67	161696
2013-04-17	30.54	30.55	30.10	30.37	170488
2013-04-18	30.76	30.92	30.54	30.61	156483
2013-04-19	30.76	30.79	30.50	30.66	149384
2013-04-22	31.09	31.11	30.49	30.69	369142
2013-04-23	32.30	32.69	32.24	32.45	203949
2013-04-24	32.46	32.67	32.33	32.54	124970
2013-04-25	32.86	32.93	32.59	32.62	111092
2013-04-26	33.32	33.75	33.30	33.61	180617
2013-04-29	33.63	33.63	33.10	33.51	187600
2013-04-30	33.52	33.58	33.32	33.47	303777
2013-05-01	33.36	33.60	33.22	33.30	119942
2013-05-02	33.23	33.88	33.15	33.82	106219
2013-05-03	35.22	35.46	34.94	35.09	1347260
2013-05-06	35.05	35.37	35.05	35.33	137513
2013-05-07	34.23	34.58	34.18	34.50	1420271
2013-05-08	35.25	35.39	35.11	35.25	207532
2013-05-09	35.55	35.64	35.20	35.29	148042
2013-05-10	35.12	35.23	34.73	35.07	86959
2013-05-13	34.84	34.88	34.52	34.67	156735
2013-05-14	34.37	34.71	34.28	34.71	313799
2013-05-15	34.98	35.16	34.91	35.13	109108
2013-05-16	34.99	35.21	34.90	34.97	86650
2013-05-17	35.08	35.38	34.95	35.34	55521
2013-05-20	34.61	35.04	34.55	35.01	126523
2013-05-21	34.92	35.45	34.88	35.43	212860
2013-05-22	34.88	35.33	34.44	34.54	478335
2013-05-23	33.95	34.30	33.59	34.14	195140
2013-05-24	33.96	34.02	33.59	33.90	91822
2013-05-28	33.90	34.15	33.80	33.94	207012
2013-05-29	33.52	33.73	33.36	33.67	210740
2013-05-30	33.79	34.28	33.71	34.21	97572
2013-05-31	33.36	33.41	32.76	32.77	235550
2013-06-03	32.94	33.16	32.76	33.14	227423
2013-06-04	33.02	33.16	32.71	32.92	151295
2013-06-05	32.57	32.58	32.20	32.29	137918
2013-06-06	32.19	32.41	31.95	32.39	136607
2013-06-07	33.06	33.83	32.87	33.82	157315
2013-06-10	33.24	33.36	32.99	33.13	129877
2013-06-11	31.80	32.18	31.71	31.85	215025
2013-06-12	32.55	32.65	31.83	31.90	196325
2013-06-13	32.33	33.08	32.20	33.04	117949
2013-06-14	32.51	32.74	32.36	32.46	72989
2013-06-17	33.14	33.22	32.62	32.86	83004
2013-06-18	33.12	33.21	32.97	33.09	49855
2013-06-19	32.70	32.74	31.91	31.92	166736
2013-06-20	31.13	31.41	30.94	31.04	224077
2013-06-21	31.36	31.49	31.04	31.36	140487
2013-06-24	30.55	30.97	30.32	30.66	136470
2013-06-25	31.23	31.25	30.84	31.14	150634
2013-06-26	31.90	31.93	31.54	31.63	111172
2013-06-27	31.89	32.38	31.85	32.20	225744
2013-06-28	32.02	32.12	31.71	31.71	146607
2013-07-01	32.51	32.64	32.29	32.31	103666
2013-07-02	32.21	32.51	32.12	32.24	113885
2013-07-03	32.05	32.50	31.98	32.44	74599
2013-07-05	32.26	32.41	31.94	32.29	96417
2013-07-08	32.61	32.67	32.34	32.57	54541
2013-07-09	32.45	32.46	32.13	32.18	334049
2013-07-10	32.18	32.63	32.15	32.46	624745
2013-07-11	32.61	33.03	32.35	32.99	177330
2013-07-12	32.85	33.06	32.81	33.03	171811
2013-07-15	32.91	33.21	32.83	33.14	71726
2013-07-16	33.50	33.52	33.26	33.49	468988
2013-07-17	33.65	33.66	33.36	33.47	132660
2013-07-18	33.79	34.14	33.79	34.07	80790
2013-07-19	34.18	34.33	34.08	34.25	110518
2013-07-22	34.40	34.56	34.38	34.49	79509
2013-07-23	34.56	34.64	34.32	34.53	111336
2013-07-24	34.98	34.98	34.47	34.71	116373
2013-07-25	34.66	35.11	34.58	35.11	79717
2013-07-26	34.21	34.53	33.99	34.53	144599
2013-07-29	34.28	34.46	34.12	34.38	77072
2013-07-30	34.65	34.67	34.38	34.51	98312
2013-07-31	34.52	34.80	34.31	34.48	129734
2013-08-01	34.80	35.17	34.79	35.12	92367
2013-08-02	35.16	35.44	35.13	35.44	80053
2013-08-05	35.43	35.50	35.22	35.38	65989
2013-08-06	35.77	35.86	35.33	35.52	124335
2013-08-07	35.74	35.98	35.64	35.73	134452
2013-08-08	35.98	36.09	35.67	36.00	148863
2013-08-09	35.46	35.85	35.40	35.66	104365
2013-08-12	36.38	37.27	36.24	36.90	238966
2013-08-13	36.44	36.67	36.17	36.58	240454
2013-08-14	36.74	36.88	36.66	36.81	108002
2013-08-15	35.68	36.11	35.53	36.06	115694
2013-08-16	36.38	36.58	36.28	36.39	103550
2013-08-19	36.06	36.14	35.83	35.85	55863
2013-08-20	34.74	35.13	34.52	35.03	359597
2013-08-21	34.41	34.64	34.19	34.30	115716
2013-08-22	34.07	34.27	33.91	34.14	175577
2013-08-23	34.68	34.81	34.53	34.79	107235
2013-08-26	34.75	34.79	34.57	34.58	68631
2013-08-27	33.60	33.81	33.35	33.37	145706
2013-08-28	32.83	33.21	32.82	32.98	156291
2013-08-29	33.11	33.32	33.06	33.14	68987
2013-08-30	33.02	33.04	32.44	32.52	130341
2013-09-03	33.54	33.65	33.13	33.32	100297
2013-09-04	33.15	33.71	33.10	33.59	65906
2013-09-05	34.03	34.13	33.95	34.01	65370
2013-09-06	34.07	34.25	33.68	34.02	136138
2013-09-09	34.59	34.94	34.57	34.91	99904
2013-09-10	35.81	35.99	35.68	35.85	124262
2013-09-11	35.65	35.81	35.45	35.81	65614
2013-09-12	35.79	35.79	35.46	35.52	84589
2013-09-13	35.79	36.10	35.67	36.10	133373
2013-09-16	36.95	36.96	36.54	36.68	93534
2013-09-17	36.41	36.69	36.21	36.34	126279
2013-09-18	36.23	37.19	36.08	37.13	117605
2013-09-19	37.82	37.85	37.26	37.29	145797
2013-09-20	36.98	37.07	36.75	36.87	121191
2013-09-23	36.91	36.91	36.47	36.67	88122
2013-09-24	36.90	36.91	36.50	36.54	96955
2013-09-25	36.57	36.84	36.48	36.71	86511
2013-09-26	36.44	36.83	36.40	36.60	60674
2013-09-27	36.26	36.39	36.05	36.31	45446
2013-09-30	35.86	36.28	35.80	36.18	95825
2013-10-01	36.98	37.38	36.95	37.29	111799
2013-10-02	37.12	37.45	36.91	37.45	114230
2013-10-03	37.14	37.17	36.88	37.04	84797
2013-10-04	37.09	37.28	36.81	36.99	145770
2013-10-07	36.60	36.83	36.55	36.68	193056
2013-10-08	36.25	36.36	35.62	35.62	158998
2013-10-09	35.49	35.49	35.02	35.31	375148
2013-10-10	36.31	36.77	36.31	36.77	165835
2013-10-11	36.60	36.71	36.34	36.70	103692
2013-10-14	36.53	37.07	36.52	37.06	77223
2013-10-15	37.09	37.14	36.85	36.86	52724
2013-10-16	37.30	37.71	37.26	37.41	97684
2013-10-17	37.64	38.34	37.57	38.32	150261
2013-10-18	39.57	39.73	39.39	39.63	166533
2013-10-21	39.04	39.21	38.85	39.10	141892
2013-10-22	39.33	39.58	39.29	39.50	129942
2013-10-23	39.49	39.90	39.46	39.80	157198
2013-10-24	40.01	40.20	39.86	40.16	87530
2013-10-25	39.74	39.91	39.62	39.89	55308
2013-10-28	39.62	39.74	39.42	39.53	76763
2013-10-29	39.72	39.81	39.60	39.76	53304
2013-10-30	39.80	39.87	39.49	39.58	109861
2013-10-31	39.93	39.97	39.66	39.70	133349
2013-11-01	39.76	39.80	39.54	39.80	107989
2013-11-04	39.91	40.14	39.75	40.14	78524
2013-11-05	39.44	39.60	39.11	39.53	89566
2013-11-06	39.48	39.58	39.17	39.38	117419
2013-11-07	39.18	39.37	38.79	38.86	98355
2013-11-08	38.78	39.47	38.72	39.47	127077
2013-11-11	39.11	39.12	38.85	39.04	86667
2013-11-12	38.87	38.93	38.57	38.71	104353
2013-11-13	38.38	39.03	38.38	39.03	105983
2013-11-14	39.44	39.80	39.39	39.68	141496
2013-11-15	39.50	39.74	39.49	39.73	88194
2013-11-18	39.87	39.93	39.60	39.71	70849
2013-11-19	39.36	39.65	39.32	39.47	59541
2013-11-20	39.62	39.98	39.33	39.43	50518
2013-11-21	39.83	40.08	39.78	40.05	58383
2013-11-22	39.80	39.99	39.76	39.98	51327
2013-11-25	40.16	40.26	39.98	40.05	43601
2013-11-26	40.04	40.31	40.02	40.17	69090
2013-11-27	40.95	41.04	40.73	40.93	83594
2013-11-29	41.78	41.86	41.40	41.42	82575
2013-12-02	41.29	41.29	40.88	40.92	58630
2013-12-03	40.29	40.32	39.89	40.03	144343
2013-12-04	39.65	40.07	39.63	40.05	103063
2013-12-05	39.85	39.91	39.51	39.63	84967
2013-12-06	40.01	40.15	39.77	40.12	88619
2013-12-09	40.20	40.44	40.11	40.37	75900
2013-12-10	40.98	41.29	40.68	41.11	374499
2013-12-11	40.84	41.03	40.61	40.66	550769
2013-12-12	39.98	40.21	39.73	39.78	1034901
2013-12-13	40.32	40.46	40.18	40.32	182171
2013-12-16	40.75	40.80	40.44	40.51	292990
2013-12-17	40.59	40.59	40.00	40.25	261529
2013-12-18	40.78	41.30	40.15	41.30	401460
2013-12-19	41.27	41.70	41.17	41.67	177615
2013-12-20	41.69	42.12	41.65	41.77	321073
2013-12-23	42.05	42.34	41.91	42.21	116399
2013-12-24	42.49	42.70	42.49	42.70	53754
2013-12-26	43.15	43.53	42.72	42.96	113692
2013-12-27	42.96	43.10	42.83	43.03	169397
2013-12-30	42.88	43.22	42.80	43.10	120827
2013-12-31	43.27	43.63	43.17	43.61	115756
2014-01-02	43.48	43.48	42.86	43.04	121282
2014-01-03	42.70	42.99	42.60	42.85	115758
2014-01-06	42.91	43.00	42.60	42.72	110432
2014-01-07	43.12	43.16	42.90	43.06	108242
2014-01-08	43.51	43.55	43.26	43.54	77226
2014-01-09	43.72	43.98	43.48	43.94	138496
2014-01-10	44.26	44.38	44.05	44.38	137210
2014-01-13	43.54	43.78	43.17	43.24	361208
2014-01-14	43.39	43.61	43.05	43.59	159896
2014-01-15	43.88	44.17	43.73	44.14	239069
2014-01-16	43.02	43.20	42.67	43.19	451933
2014-01-17	43.51	43.82	43.37	43.81	1177715
2014-01-21	43.13	43.24	42.69	43.01	376666
2014-01-22	42.39	42.88	42.32	42.79	222176
2014-01-23	43.03	43.03	42.24	42.46	856752
2014-01-24	40.98	41.07	40.10	40.10	242304
2014-01-27	40.12	40.34	39.58	39.78	244022
2014-01-28	40.86	41.19	40.83	41.12	158501
2014-01-29	40.09	40.25	39.58	39.66	225474
2014-01-30	39.83	40.05	39.68	39.94	157111
2014-01-31	38.86	39.42	38.79	39.11	197613
2014-02-03	38.68	38.69	37.60	37.68	201259
2014-02-04	39.50	39.81	39.33	39.54	218641
2014-02-05	39.29	39.39	39.01	39.26	142120
2014-02-06	39.84	40.50	39.82	40.50	185417
2014-02-07	41.05	41.08	40.61	41.07	120018
2014-02-10	40.79	40.85	40.62	40.71	226056
2014-02-11	41.70	42.12	41.60	42.01	180735
2014-02-12	42.54	42.74	42.33	42.60	134846
2014-02-13	42.17	42.76	42.01	42.70	118111
2014-02-14	42.53	42.87	42.41	42.72	150715
2014-02-18	43.22	43.45	43.11	43.24	136302
2014-02-19	43.08	43.56	42.88	42.95	115374
2014-02-20	43.42	43.94	43.29	43.88	160168
2014-02-21	43.30	43.67	43.10	43.17	161565
2014-02-24	43.85	44.45	43.82	44.25	153778
2014-02-25	44.28	44.74	43.87	44.04	203838
2014-02-26	43.92	44.01	43.61	43.78	130462
2014-02-27	43.48	43.99	43.34	43.95	102467
2014-02-28	44.11	44.27	43.68	44.00	187495
2014-03-03	43.20	43.73	43.09	43.38	222297
2014-03-04	44.46	44.81	44.32	44.73	223629
2014-03-05	44.35	44.46	44.24	44.37	162887
2014-03-06	44.75	45.03	44.45	44.79	299492
2014-03-07	44.94	45.02	44.33	44.65	168945
2014-03-10	43.82	44.07	43.53	44.02	235590
2014-03-11	44.02	44.28	43.78	43.90	136946
2014-03-12	45.34	45.45	45.08	45.26	159352
2014-03-13	44.80	44.88	43.97	44.05	166249
2014-03-14	43.60	43.90	43.25	43.43	661070
2014-03-17	43.73	44.26	43.69	43.83	175934
2014-03-18	43.54	44.28	43.52	44.15	281247
2014-03-19	43.95	43.96	42.49	42.81	399153
2014-03-20	43.22	43.45	43.06	43.17	179812
2014-03-21	42.75	42.94	42.42	42.46	320879
2014-03-24	42.65	42.68	42.10	42.38	198582
2014-03-25	42.68	43.00	42.50	42.91	211517
2014-03-26	42.57	42.61	41.92	41.94	172574
2014-03-27	42.50	42.57	42.23	42.33	211115
2014-03-28	40.78	41.94	40.57	41.14	526557
2014-03-31	41.57	41.59	41.00	41.23	236706
2014-04-01	42.29	42.57	42.17	42.55	151335
2014-04-02	42.67	42.88	42.62	42.82	150656
2014-04-03	42.58	42.73	42.25	42.50	101469
2014-04-04	43.19	43.48	42.68	42.71	246854
2014-04-07	42.52	42.57	42.02	42.16	158462
2014-04-08	41.96	42.30	41.80	42.23	148216
2014-04-09	42.81	43.29	42.54	43.26	184827
2014-04-10	43.05	43.25	42.22	42.28	199691
2014-04-11	41.97	42.39	41.90	42.24	394810
2014-04-14	42.20	42.28	41.80	42.10	164376
2014-04-15	41.99	42.16	41.10	41.66	129028
2014-04-16	42.21	42.45	41.88	42.42	239433
2014-04-17	42.92	43.48	42.89	43.41	100756
2014-04-21	43.32	43.49	43.29	43.46	73615
2014-04-22	43.74	43.87	43.54	43.72	89915
2014-04-23	43.49	43.53	43.29	43.47	85563
2014-04-24	43.67	43.93	43.38	43.88	140234
2014-04-25	43.65	43.86	43.56	43.81	157587
2014-04-28	43.53	43.74	43.06	43.40	108440
2014-04-29	43.88	44.31	43.86	44.26	154117
2014-04-30	44.11	44.77	44.09	44.77	94429
2014-05-01	45.08	45.17	44.75	45.02	144280
2014-05-02	44.80	44.97	44.61	44.79	168952
2014-05-05	44.48	44.75	44.26	44.74	102887
2014-05-06	45.11	45.23	44.90	45.03	153877
2014-05-07	45.13	45.45	44.88	45.41	132806
2014-05-08	45.41	45.86	45.37	45.49	141712
2014-05-09	44.76	44.88	44.53	44.77	1698552
2014-05-12	45.34	45.74	45.11	45.74	656823
2014-05-13	45.96	46.12	45.83	46.09	188791
2014-05-14	45.78	45.97	45.62	45.65	161419
2014-05-15	45.53	45.53	45.01	45.25	241564
2014-05-16	45.61	46.14	45.49	46.14	744720
2014-05-19	45.42	45.58	45.29	45.58	198773
2014-05-20	45.41	45.60	45.28	45.38	188818
2014-05-21	45.74	46.02	45.69	46.00	103108
2014-05-22	45.64	45.77	45.55	45.77	146644
2014-05-23	45.12	45.33	44.97	45.30	152666
2014-05-27	45.54	45.65	45.43	45.63	100437
2014-05-28	45.34	45.53	45.23	45.46	120046
2014-05-29	45.30	45.31	44.98	45.21	195789
2014-05-30	44.92	45.16	44.88	45.14	97762
2014-06-02	45.16	45.17	44.95	45.17	94675
2014-06-03	44.67	44.81	44.47	44.81	188109
2014-06-04	44.40	44.70	44.40	44.66	234590
2014-06-05	44.78	45.02	44.56	44.92	238380
2014-06-06	44.96	45.37	44.91	45.28	979274
2014-06-09	44.90	44.99	44.80	44.83	195489
2014-06-10	44.52	44.64	44.44	44.64	136545
2014-06-11	44.65	44.79	44.45	44.77	153790
2014-06-12	44.94	44.99	44.42	44.49	140678
2014-06-13	44.32	44.58	44.11	44.26	130740
2014-06-16	44.39	44.67	44.24	44.35	103641
2014-06-17	44.18	44.68	44.17	44.67	119911
2014-06-18	44.67	45.02	44.41	45.00	120389
2014-06-19	44.75	44.81	44.38	44.45	230696
2014-06-20	44.55	44.58	44.36	44.41	218570
2014-06-23	44.19	44.33	44.03	44.33	134867
2014-06-24	43.73	43.85	43.50	43.53	133751
2014-06-25	43.31	43.62	43.28	43.62	125922
2014-06-26	43.62	43.89	43.31	43.86	209277
2014-06-27	43.89	44.42	43.86	44.40	565575
2014-06-30	44.15	44.66	44.11	44.46	259360
2014-07-01	44.94	45.28	44.88	45.08	142578
2014-07-02	45.48	45.72	45.37	45.60	167014
2014-07-03	46.04	46.20	45.87	46.02	91822
2014-07-07	45.71	45.86	45.67	45.78	91072
2014-07-08	45.96	46.07	45.56	45.74	729492
2014-07-09	45.47	45.71	45.38	45.69	114342
2014-07-10	44.85	45.25	44.79	45.20	95924
2014-07-11	45.17	45.33	45.06	45.28	89742
2014-07-14	45.58	45.80	45.39	45.46	117139
2014-07-15	45.53	45.60	45.32	45.50	104143
2014-07-16	46.36	46.42	46.21	46.29	478158
2014-07-17	46.11	46.21	45.55	45.57	745797
2014-07-18	45.18	45.66	45.14	45.59	227542
2014-07-21	44.90	45.30	44.88	45.22	96134
2014-07-22	45.69	45.72	45.45	45.54	131112
2014-07-23	45.69	45.72	45.56	45.62	77689
2014-07-24	45.66	45.86	45.62	45.69	101073
2014-07-25	46.04	46.18	45.91	46.01	112687
2014-07-28	46.10	46.19	45.80	46.13	138085
2014-07-29	45.96	46.17	45.77	45.78	118595
2014-07-30	45.50	45.52	45.06	45.40	107077
2014-07-31	44.77	44.97	44.53	44.56	195315
2014-08-01	43.92	44.20	43.73	43.86	134665
2014-08-04	44.16	44.40	43.98	44.33	97978
2014-08-05	43.98	44.01	43.51	43.67	100341
2014-08-06	43.31	43.61	43.30	43.56	123927
2014-08-07	43.59	43.68	43.26	43.33	138175
2014-08-08	43.38	43.54	43.12	43.54	203547
2014-08-11	43.63	43.73	43.33	43.33	194358
2014-08-12	44.20	44.79	44.18	44.71	170235
2014-08-13	45.40	45.61	45.32	45.39	146708
2014-08-14	45.72	45.99	45.68	45.92	146618
2014-08-15	46.32	46.40	45.79	46.13	157690
2014-08-18	46.01	46.16	45.91	46.16	115983
2014-08-19	46.31	46.38	46.11	46.32	135324
2014-08-20	45.96	46.07	45.78	46.00	115665
2014-08-21	46.32	46.55	46.30	46.40	110295
2014-08-22	46.66	46.72	46.47	46.47	86217
2014-08-25	46.91	47.25	46.91	47.24	80150
2014-08-26	46.59	46.64	46.47	46.52	133106
2014-08-27	46.73	46.76	46.46	46.62	90366
2014-08-28	46.39	46.53	46.34	46.37	98295
2014-08-29	46.55	46.77	46.42	46.77	71140
2014-09-02	46.76	46.79	46.51	46.65	119964
2014-09-03	46.94	46.95	46.44	46.55	157837
2014-09-04	46.41	46.64	46.15	46.22	146451
2014-09-05	45.95	46.39	45.87	46.39	87323
2014-09-08	44.97	45.32	44.95	45.15	160327
2014-09-09	44.88	44.88	44.56	44.73	171411
2014-09-10	44.87	45.36	44.74	45.36	123204
2014-09-11	45.09	45.13	44.77	45.03	95808
2014-09-12	45.20	45.28	44.95	45.14	104900
2014-09-15	45.12	45.12	44.67	44.74	134600
2014-09-16	44.45	44.84	44.38	44.51	888338
2014-09-17	44.65	44.74	44.34	44.46	1561140
2014-09-18	45.30	45.54	45.20	45.23	1310488
2014-09-19	45.76	45.77	44.78	44.96	359989
2014-09-22	45.04	45.06	44.73	44.81	136905
2014-09-23	44.60	44.79	44.37	44.43	113427
2014-09-24	44.78	45.05	44.51	44.98	129807
2014-09-25	45.29	45.35	44.59	44.59	170140
2014-09-26	44.85	45.21	44.66	45.12	157346
2014-09-29	44.14	44.65	44.12	44.50	100222
2014-09-30	43.60	43.69	43.04	43.14	212381
2014-10-01	42.88	42.94	42.38	42.50	100551
2014-10-02	42.79	42.87	41.94	42.31	157561
2014-10-03	42.68	42.84	42.46	42.67	229402
2014-10-06	43.20	43.32	42.91	43.30	2271711
2014-10-07	43.32	43.32	42.70	42.74	287330
2014-10-08	43.37	44.62	43.31	44.56	489635
2014-10-09	44.10	44.20	43.02	43.06	180003
2014-10-10	42.69	42.79	42.11	42.15	178258
2014-10-13	42.76	42.88	42.11	42.13	210904
2014-10-14	42.58	42.96	42.32	42.35	211084
2014-10-15	41.99	42.07	40.69	41.58	182481
2014-10-16	40.59	41.41	40.59	41.04	160215
2014-10-17	41.75	42.25	41.58	42.14	195452
2014-10-20	42.01	42.31	41.98	42.30	142759
2014-10-21	42.51	42.85	42.38	42.84	195920
2014-10-22	42.57	42.81	42.37	42.41	304874
2014-10-23	42.60	42.89	42.47	42.69	202699
2014-10-24	42.91	43.20	42.83	43.16	205845
2014-10-27	42.69	43.15	42.68	43.07	129368
2014-10-28	43.68	43.90	43.56	43.86	121352
2014-10-29	44.16	44.59	43.97	44.12	154399
2014-10-30	43.88	44.73	43.88	44.48	113958
2014-10-31	44.76	44.93	44.67	44.90	89393
2014-11-03	44.10	44.34	43.90	44.29	169935
2014-11-04	44.53	44.68	44.23	44.54	119383
2014-11-05	44.83	44.83	44.48	44.69	112073
2014-11-06	44.58	44.74	44.12	44.31	78409
2014-11-07	44.43	44.43	44.17	44.42	171371
2014-11-10	44.32	44.54	44.22	44.49	84190
2014-11-11	44.64	44.84	44.51	44.79	53347
2014-11-12	44.11	44.31	44.06	44.29	71981
2014-11-13	44.16	44.37	44.14	44.29	21384
2014-11-14	44.08	44.52	44.07	44.32	124626
2014-11-17	44.48	44.96	44.47	44.78	108537
2014-11-18	45.16	45.40	45.14	45.18	105121
2014-11-19	45.91	45.98	45.58	45.78	144030
2014-11-20	45.73	45.92	45.70	45.74	111181
2014-11-21	45.61	45.79	45.46	45.58	126097
2014-11-24	46.02	46.31	45.99	46.24	109924
2014-11-25	46.03	46.06	45.78	45.97	102758
2014-11-26	46.47	46.61	46.40	46.51	90123
2014-11-28	47.08	47.27	46.69	46.72	70644
2014-12-01	46.90	47.10	46.66	46.90	155263
2014-12-02	47.21	47.28	47.03	47.24	127072
2014-12-03	46.87	46.90	46.69	46.87	92268
2014-12-04	46.73	46.90	46.42	46.75	129851
2014-12-05	46.80	47.10	46.70	46.88	150668
2014-12-08	46.55	46.67	46.25	46.41	133374
2014-12-09	46.10	46.14	45.59	45.87	137368
2014-12-10	46.13	46.19	45.40	45.51	150716
2014-12-11	45.60	45.91	45.51	45.70	262450
2014-12-12	45.10	45.36	44.14	44.18	422501
2014-12-15	44.11	44.29	43.01	43.38	156386
2014-12-16	43.56	44.85	43.44	44.22	482262
2014-12-17	44.50	44.86	44.15	44.56	539793
2014-12-18	45.21	45.89	45.11	45.89	377486
2014-12-19	45.56	46.22	45.39	46.04	240764
2014-12-22	46.21	46.44	46.13	46.38	148754
2014-12-23	45.94	46.11	45.78	45.93	156964
2014-12-24	46.06	46.28	46.00	46.06	47482
2014-12-26	46.21	46.36	46.18	46.26	58871
2014-12-29	45.66	46.00	45.63	45.79	125051
2014-12-30	45.26	45.32	44.90	45.19	153468
2014-12-31	45.35	45.35	44.71	44.75	66333
2015-01-02	44.85	44.87	44.29	44.41	108660
2015-01-05	43.63	43.70	43.05	43.22	229620
2015-01-06	43.05	43.13	42.01	42.21	256403
2015-01-07	43.04	43.45	42.92	43.36	235213
2015-01-08	43.65	44.15	43.62	44.02	119599
2015-01-09	43.99	44.04	43.23	43.46	168917
2015-01-12	43.81	43.81	43.21	43.27	206439
2015-01-13	43.86	44.15	43.18	43.43	244834
2015-01-14	43.22	43.46	43.04	43.31	346477
2015-01-15	44.24	44.55	43.96	44.22	251353
2015-01-16	43.97	44.23	43.69	44.21	185774
2015-01-20	45.14	45.40	44.96	45.26	337412
2015-01-21	45.50	46.30	45.36	46.18	695805
2015-01-22	46.30	46.91	46.20	46.82	361497
2015-01-23	47.09	47.49	47.04	47.08	285147
2015-01-26	46.98	48.46	46.83	48.02	696115
2015-01-27	47.31	47.84	47.15	47.74	349298
2015-01-28	47.93	48.39	47.59	47.65	280213
2015-01-29	47.98	48.23	47.73	48.16	245789
2015-01-30	47.70	47.75	47.02	47.04	172971
2015-02-02	46.69	47.21	46.61	47.17	273794
2015-02-03	47.79	48.37	47.79	48.33	192573
2015-02-04	47.72	48.21	47.71	47.92	257135
2015-02-05	47.78	48.09	47.73	48.07	225969
2015-02-06	47.86	48.16	47.59	47.73	184265
2015-02-09	47.14	47.44	47.14	47.32	171103
2015-02-10	47.86	48.27	47.70	48.19	579814
2015-02-11	47.55	47.96	47.50	47.86	162822
2015-02-12	48.39	48.64	48.29	48.64	161316
2015-02-13	47.70	48.02	47.63	47.94	207801
2015-02-17	47.92	48.27	47.75	48.11	162525
2015-02-18	48.01	48.36	47.87	48.23	270066
2015-02-19	48.37	48.40	48.05	48.15	93485
2015-02-20	47.76	48.47	47.74	48.39	173677
2015-02-23	48.46	48.81	48.45	48.67	153646
2015-02-24	48.45	48.85	48.30	48.65	144438
2015-02-25	48.53	48.72	48.37	48.68	120287
2015-02-26	48.40	48.89	48.33	48.81	120930
2015-02-27	48.70	49.22	48.62	48.74	135681
2015-03-02	48.64	48.66	48.32	48.60	120755
2015-03-03	48.64	48.74	48.39	48.54	102369
2015-03-04	48.45	48.45	48.08	48.29	137388
2015-03-05	49.06	49.31	48.96	49.08	254533
2015-03-06	48.79	49.21	48.58	48.62	93439
2015-03-09	48.86	49.05	48.73	48.88	106914
2015-03-10	47.56	47.97	47.24	47.25	285007
2015-03-11	47.59	47.80	47.28	47.77	269739
2015-03-12	48.52	48.61	48.11	48.54	553362
2015-03-13	48.26	48.39	47.72	48.18	764175
2015-03-16	48.75	49.19	48.70	49.10	146082
2015-03-17	48.55	49.05	48.49	48.97	145279
2015-03-18	48.99	50.34	48.93	50.08	213509
2015-03-19	50.59	50.61	50.03	50.09	318343
2015-03-20	50.55	50.98	50.42	50.84	418686
2015-03-23	50.44	50.77	50.22	50.56	146431
2015-03-24	50.74	50.79	50.23	50.23	148889
2015-03-25	49.96	50.06	49.39	49.42	222689
2015-03-26	48.74	48.90	48.35	48.85	210312
2015-03-27	48.93	49.09	48.67	48.90	231723
2015-03-30	48.68	49.17	48.64	49.01	212410
2015-03-31	48.04	48.60	48.00	48.34	192549
2015-04-01	48.30	48.53	48.00	48.49	182322
2015-04-02	48.41	48.75	48.39	48.72	298636
2015-04-06	48.60	49.14	48.60	48.99	84680
2015-04-07	49.05	49.29	48.81	48.82	384684
2015-04-08	49.14	49.15	48.63	48.82	125970
2015-04-09	48.79	48.84	48.47	48.82	230417
2015-04-10	48.92	48.95	48.68	48.85	123245
2015-04-13	48.31	48.48	48.13	48.23	247205
2015-04-14	48.33	48.53	48.21	48.49	173856
2015-04-15	48.30	48.52	48.03	48.47	188155
2015-04-16	48.61	48.62	48.05	48.39	448518
2015-04-17	47.92	47.95	47.41	47.71	143995
2015-04-20	48.12	48.22	47.91	47.99	104809
2015-04-21	48.00	48.07	47.75	47.80	336670
2015-04-22	48.13	48.16	47.74	48.12	151548
2015-04-23	47.54	48.05	47.37	47.90	492811
2015-04-24	48.06	48.22	47.61	48.01	176834
2015-04-27	48.99	49.39	48.94	49.30	257490
2015-04-28	48.54	48.84	48.25	48.84	255669
2015-04-29	48.50	49.13	48.48	49.06	426304
2015-04-30	48.72	48.92	48.22	48.37	359183
2015-05-01	47.74	48.12	47.43	48.05	355183
2015-05-04	48.31	48.43	48.15	48.19	180060
2015-05-05	48.31	48.43	47.58	47.81	336750
2015-05-06	47.51	47.62	47.11	47.41	424550
2015-05-07	47.30	47.41	46.97	47.13	578026
2015-05-08	48.59	49.68	48.58	49.60	451817
2015-05-11	49.60	50.08	49.57	49.76	200832
2015-05-12	48.95	49.16	48.72	49.02	240393
2015-05-13	49.32	49.54	49.05	49.22	185089
2015-05-14	49.81	50.11	49.71	50.07	147457
2015-05-15	50.04	50.13	49.84	50.00	143016
2015-05-18	49.70	50.01	49.57	49.87	119416
2015-05-19	50.30	50.46	50.17	50.24	136408
2015-05-20	49.65	49.80	49.48	49.79	186704
2015-05-21	50.48	50.56	50.34	50.42	160144
2015-05-22	50.18	50.18	49.78	49.79	106495
2015-05-26	49.38	49.45	48.67	48.79	139464
2015-05-27	48.64	49.15	48.55	49.03	143668
2015-05-28	48.47	48.75	47.97	48.71	190895
2015-05-29	48.72	48.83	48.12	48.48	192138
2015-06-01	48.09	48.10	47.46	47.80	222449
2015-06-02	47.80	47.98	47.66	47.82	280197
2015-06-03	47.96	48.36	47.91	48.25	214819
2015-06-04	48.12	48.57	47.80	47.96	167133
2015-06-05	47.04	47.43	46.91	47.28	197399
2015-06-08	47.07	47.07	46.69	46.91	190195
2015-06-09	46.59	46.64	46.14	46.47	184269
2015-06-10	47.02	48.17	46.97	47.92	202341
2015-06-11	48.56	48.78	48.47	48.73	206731
2015-06-12	48.27	48.82	48.01	48.66	300928
2015-06-15	47.78	47.93	47.54	47.91	233867
2015-06-16	47.80	47.99	47.56	47.90	364472
2015-06-17	47.72	48.13	47.51	47.90	146194
2015-06-18	48.34	49.08	48.29	48.85	231097
2015-06-19	48.59	48.69	48.22	48.24	523875
2015-06-22	49.15	49.47	49.11	49.16	170984
2015-06-23	49.37	49.53	49.21	49.39	222304
2015-06-24	49.12	49.17	48.78	48.87	315952
2015-06-25	49.00	49.16	48.85	48.88	178621
2015-06-26	48.65	48.79	48.20	48.44	167923
2015-06-29	47.68	47.84	46.83	46.87	171877
2015-06-30	47.59	47.65	46.68	47.06	255729
2015-07-01	47.87	47.94	47.54	47.66	224285
2015-07-02	47.56	47.70	47.45	47.57	92551
2015-07-06	46.42	46.81	46.36	46.52	181111
2015-07-07	45.92	46.47	45.32	46.38	1361765
2015-07-08	45.06	45.45	44.81	45.22	236612
2015-07-09	46.67	46.97	46.46	46.53	211447
2015-07-10	48.38	48.50	48.10	48.40	265641
2015-07-13	48.97	49.19	48.87	49.04	287616
2015-07-14	48.92	49.01	48.70	48.98	171272
2015-07-15	49.07	49.28	48.82	49.17	156207
2015-07-16	49.50	49.68	49.37	49.62	154563
2015-07-17	49.44	49.64	49.35	49.59	147694
2015-07-20	49.06	49.19	48.87	49.13	146035
2015-07-21	47.99	48.12	47.63	47.80	439627
2015-07-22	47.02	47.43	46.95	47.01	358536
2015-07-23	46.86	46.87	46.28	46.38	349826
2015-07-24	45.84	46.04	45.35	45.43	339877
2015-07-27	45.47	45.51	45.08	45.19	237482
2015-07-28	45.74	45.90	45.52	45.81	314015
2015-07-29	45.61	45.83	45.58	45.72	245093
2015-07-30	46.10	46.18	45.78	46.14	173106
2015-07-31	45.68	46.00	45.62	45.80	209251
2015-08-03	45.30	45.40	45.01	45.31	337581
2015-08-04	45.83	45.91	45.62	45.72	157152
2015-08-05	46.29	46.54	46.11	46.16	214057
2015-08-06	46.38	46.56	46.19	46.33	174179
2015-08-07	46.09	46.12	45.84	46.12	109826
2015-08-10	45.20	45.85	45.19	45.81	186545
2015-08-11	47.35	47.94	47.24	47.76	544177
2015-08-12	46.90	47.12	46.36	47.11	244781
2015-08-13	46.90	46.96	46.65	46.72	323419
2015-08-14	46.56	46.81	46.40	46.78	144881
2015-08-17	46.25	46.65	46.11	46.64	268795
2015-08-18	46.17	46.42	46.05	46.18	333965
2015-08-19	46.11	46.16	45.52	45.81	169632
2015-08-20	45.23	45.24	44.38	44.40	145181
2015-08-21	43.58	43.66	42.56	42.60	367866
2015-08-24	40.94	42.50	40.35	41.14	837384
2015-08-25	43.11	43.15	41.51	41.51	586900
2015-08-26	42.56	42.56	41.53	42.38	517120
2015-08-27	42.18	42.74	41.95	42.52	347409
2015-08-28	42.08	42.43	41.75	42.38	225145
2015-08-31	42.15	42.28	41.99	42.09	118708
2015-09-01	40.74	40.90	40.35	40.47	465877
2015-09-02	40.95	40.99	40.41	40.85	285417
2015-09-03	41.08	41.37	40.87	41.00	154417
2015-09-04	40.25	40.29	39.64	39.81	175853
2015-09-08	41.78	41.83	41.21	41.51	311895
2015-09-09	43.21	43.23	41.84	41.88	328638
2015-09-10	42.23	42.58	42.13	42.35	331614
2015-09-11	41.89	42.06	41.76	42.04	242271
2015-09-14	41.39	41.56	41.21	41.51	223974
2015-09-15	41.94	42.51	41.91	42.40	547748
2015-09-16	42.79	43.05	42.68	42.93	238203
2015-09-17	42.64	42.97	42.23	42.43	243983
2015-09-18	41.56	41.71	41.07	41.18	224011
2015-09-21	41.73	41.79	41.26	41.39	163316
2015-09-22	40.60	40.66	40.27	40.55	156451
2015-09-23	40.62	40.71	40.29	40.39	140819
2015-09-24	39.94	40.21	39.64	40.17	302781
2015-09-25	40.87	41.21	40.73	40.87	228334
2015-09-28	40.03	40.13	39.53	39.59	215915
2015-09-29	39.35	39.44	39.11	39.43	250217
2015-09-30	40.73	40.88	40.51	40.84	272241
2015-10-01	41.27	41.37	40.66	41.02	162343
2015-10-02	41.46	42.41	41.31	42.40	324455
2015-10-05	43.60	43.87	43.46	43.80	411051
2015-10-06	43.74	44.04	43.64	43.91	377070
2015-10-07	44.98	45.36	44.91	45.29	309766
2015-10-08	44.88	45.52	44.84	45.52	197299
2015-10-09	45.13	45.16	44.73	44.92	246223
2015-10-12	44.99	45.13	44.86	45.01	125335
2015-10-13	43.82	44.32	43.82	43.94	572510
2015-10-14	43.79	44.02	43.58	43.69	182089
2015-10-15	44.26	44.93	44.18	44.89	181500
2015-10-16	45.44	45.89	45.35	45.85	273418
2015-10-19	45.72	45.80	45.49	45.63	136080
2015-10-20	45.19	45.40	45.11	45.37	203640
2015-10-21	44.90	45.08	44.62	44.64	176427
2015-10-22	44.87	45.27	44.87	45.20	244968
2015-10-23	45.89	46.07	45.57	45.79	176633
2015-10-26	45.62	45.78	45.48	45.61	88672
2015-10-27	45.33	45.36	44.83	44.96	203892
2015-10-28	45.05	45.71	44.98	45.71	271141
2015-10-29	45.05	45.31	44.82	45.15	263150
2015-10-30	45.25	45.56	45.03	45.35	275348
2015-11-02	45.69	45.94	45.44	45.83	242845
2015-11-03	45.75	46.40	45.71	46.27	160366
2015-11-04	46.91	47.04	46.50	46.72	334387
2015-11-05	45.69	45.80	45.39	45.53	199616
2015-11-06	45.15	45.49	44.97	45.30	251158
2015-11-09	45.73	45.85	45.27	45.49	188178
2015-11-10	43.89	44.06	43.48	43.59	1283452
2015-11-11	44.30	44.72	44.20	44.53	1065896
2015-11-12	43.95	44.07	43.74	43.76	192361
2015-11-13	43.29	43.49	43.04	43.28	173768
2015-11-16	43.03	43.82	43.00	43.81	188297
2015-11-17	44.45	44.68	44.21	44.33	164588
2015-11-18	44.25	44.38	43.89	44.38	157020
2015-11-19	44.94	45.21	44.83	44.98	242074
2015-11-20	45.25	45.35	45.00	45.07	145916
2015-11-23	44.49	44.65	44.14	44.21	200010
2015-11-24	43.74	44.36	43.71	44.24	159255
2015-11-25	44.91	45.14	44.78	45.09	148460
2015-11-27	45.17	45.29	45.05	45.12	93412
2015-11-30	44.84	45.09	44.68	44.98	125707
2015-12-01	45.33	45.84	45.16	45.79	169510
2015-12-02	45.37	45.45	44.62	44.77	233704
2015-12-03	44.57	44.61	43.64	43.84	261271
2015-12-04	43.92	44.48	43.89	44.40	186759
2015-12-07	44.56	44.76	44.26	44.46	270803
2015-12-08	43.81	44.48	43.81	44.03	213705
2015-12-09	44.30	44.83	43.98	44.15	225533
2015-12-10	43.81	43.91	43.48	43.52	161733
2015-12-11	43.07	43.40	42.90	42.99	221449
2015-12-14	42.90	43.05	42.17	42.71	330035
2015-12-15	43.48	43.63	43.08	43.24	292894
2015-12-16	43.70	44.15	43.40	44.07	277503
2015-12-17	43.94	43.94	43.21	43.21	353522
2015-12-18	43.25	43.34	42.66	42.68	289852
2015-12-21	43.39	43.47	42.65	42.98	207032
2015-12-22	43.35	43.52	42.97	43.49	233433
2015-12-23	44.18	44.57	44.18	44.52	261609
2015-12-24	44.50	44.84	44.50	44.61	83898
2015-12-28	44.35	44.50	44.14	44.50	111994
2015-12-29	44.45	44.97	44.38	44.83	182103
2015-12-30	44.46	44.58	44.25	44.32	141242
2015-12-31	44.14	44.14	43.69	43.69	96362
2016-01-04	41.71	41.99	41.25	41.96	423555
2016-01-05	42.11	42.17	41.76	42.14	218434
2016-01-06	40.55	40.70	40.27	40.51	317317
2016-01-07	39.37	39.62	38.58	38.71	677332
2016-01-08	39.49	39.64	38.48	38.52	446419
2016-01-11	38.88	38.98	38.19	38.69	553451
2016-01-12	38.61	38.66	38.09	38.53	428290
2016-01-13	38.80	38.86	37.83	37.91	312232
2016-01-14	38.04	38.84	37.59	38.63	301560
2016-01-15	36.99	37.24	36.54	36.89	459699
2016-01-19	38.73	38.73	37.75	38.00	418220
2016-01-20	36.65	37.02	35.79	36.69	482789
2016-01-21	35.97	36.78	35.58	36.42	467230
2016-01-22	36.96	37.34	36.76	37.07	339461
2016-01-25	36.02	36.27	35.86	35.90	452777
2016-01-26	36.10	37.03	36.07	36.92	354779
2016-01-27	36.80	37.18	36.40	36.57	271577
2016-01-28	37.21	37.22	36.63	37.01	299735
2016-01-29	37.57	38.15	37.27	38.13	326198
2016-02-01	36.54	37.42	36.46	37.26	331335
2016-02-02	34.19	34.57	33.64	33.74	1310027
2016-02-03	36.27	36.27	34.64	35.30	1637492
2016-02-04	35.63	36.14	35.44	35.67	615678
2016-02-05	35.41	35.54	34.32	34.39	864845
2016-02-08	33.32	33.33	32.04	32.45	3063608
2016-02-09	31.27	31.91	31.21	31.67	1878366
2016-02-10	33.22	33.65	32.73	32.77	672605
2016-02-11	30.79	31.07	30.33	30.63	800456
2016-02-12	32.04	32.55	31.94	32.55	593256
2016-02-16	33.15	33.34	32.61	32.86	588573
2016-02-17	34.25	34.67	34.22	34.47	596532
2016-02-18	34.69	34.71	34.33	34.42	473887
2016-02-19	33.85	34.25	33.59	34.21	374987
2016-02-22	34.03	34.50	34.03	34.50	772342
2016-02-23	33.63	33.65	33.11	33.14	425153
2016-02-24	32.09	32.90	31.91	32.87	1137989
2016-02-25	33.42	33.65	33.09	33.60	880244
2016-02-26	33.44	33.64	33.29	33.48	595627
2016-02-29	33.74	34.05	33.48	33.74	655784
2016-03-01	34.79	35.46	34.67	35.32	971135
2016-03-02	36.14	36.30	35.96	36.29	1242296
2016-03-03	36.72	36.90	36.49	36.89	514629
2016-03-04	36.72	37.12	36.60	36.91	548805
2016-03-07	36.07	36.67	36.04	36.56	483765
2016-03-08	36.78	36.79	36.28	36.29	1228078
2016-03-09	37.66	37.71	37.26	37.42	521680
2016-03-10	37.39	37.64	36.24	36.72	579116
2016-03-11	37.77	37.95	37.62	37.90	528109
2016-03-14	37.71	37.83	37.21	37.32	595337
2016-03-15	36.28	36.36	35.91	36.24	528297
2016-03-16	36.05	36.91	36.05	36.84	830576
2016-03-17	37.44	38.15	37.17	38.02	583605
2016-03-18	38.62	38.80	38.24	38.41	592679
2016-03-21	38.19	38.35	37.96	38.25	479633
2016-03-22	37.14	37.40	37.05	37.28	647861
2016-03-23	36.85	36.90	36.49	35.62	457061
2016-03-24	34.86	35.26	34.79	35.24	503193
2016-03-28	35.48	35.57	35.27	35.28	403393
2016-03-29	35.84	36.26	35.54	36.19	662193
2016-03-30	36.35	36.60	36.07	36.18	340375
2016-03-31	36.46	36.52	35.99	36.05	493306
2016-04-01	35.09	35.42	34.97	35.29	403099
2016-04-04	35.73	35.78	35.47	35.54	423922
2016-04-05	34.77	34.95	34.54	34.56	633068
2016-04-06	35.37	35.94	35.19	35.82	739565
2016-04-07	35.17	35.33	34.52	34.69	368133
2016-04-08	35.84	36.05	35.55	35.72	473012
2016-04-11	36.33	36.60	36.08	36.09	333923
2016-04-12	37.04	37.40	36.57	37.28	527098
2016-04-13	38.66	38.79	38.52	38.72	562604
2016-04-14	38.67	38.77	38.42	38.67	328774
2016-04-15	38.30	38.41	38.21	38.28	219124
2016-04-18	37.88	38.50	37.86	38.47	266139
2016-04-19	39.35	39.87	39.34	39.71	433726
2016-04-20	39.47	40.15	39.47	39.97	443647
2016-04-21	40.87	40.90	39.95	40.02	434504
2016-04-22	39.93	40.34	39.92	40.19	574888
2016-04-25	39.63	39.75	39.41	39.73	259553
2016-04-26	40.13	40.22	39.75	39.88	259885
2016-04-27	39.13	39.37	38.84	39.20	484388
2016-04-28	38.48	38.91	38.38	38.54	599139
2016-04-29	38.42	38.53	38.05	38.27	257378
2016-05-02	38.34	38.60	37.74	38.55	309047
2016-05-03	37.84	37.86	37.38	37.58	325650
2016-05-04	36.81	37.08	36.72	36.97	379416
2016-05-05	36.70	36.91	36.56	36.73	420814
2016-05-06	36.18	36.73	36.14	36.69	278169
2016-05-09	36.51	36.75	36.34	36.54	597068
2016-05-10	36.58	36.93	36.53	36.83	364449
2016-05-11	36.62	36.85	36.45	36.45	358114
2016-05-12	36.37	36.51	35.75	35.94	262948
2016-05-13	35.50	35.75	35.25	35.34	383056
2016-05-16	35.32	35.89	35.31	35.78	328229
2016-05-17	36.33	36.36	35.86	35.96	358925
2016-05-18	36.53	37.23	36.39	37.04	556334
2016-05-19	37.08	37.23	36.65	36.91	454863
2016-05-20	37.43	37.70	37.34	37.44	339316
2016-05-23	37.15	37.34	36.99	37.14	568166
2016-05-24	38.41	39.43	38.40	39.38	1071916
2016-05-25	39.93	40.36	39.82	39.94	576109
2016-05-26	39.56	39.71	39.30	39.38	371593
2016-05-27	39.33	39.61	39.32	39.53	257921
2016-05-31	39.36	39.59	38.55	38.82	983485
2016-06-01	37.39	38.05	37.30	37.99	679043
2016-06-02	37.89	38.14	37.77	38.13	410708
2016-06-03	37.70	37.73	37.02	37.65	379472
2016-06-06	37.64	38.03	37.62	37.70	311434
2016-06-07	37.59	37.80	37.29	37.30	448223
2016-06-08	37.03	37.24	36.97	37.18	322420
2016-06-09	36.46	36.48	36.21	36.35	504239
2016-06-10	34.74	34.84	34.12	34.40	1001405
2016-06-13	33.87	34.29	33.70	33.79	728795
2016-06-14	33.43	33.67	32.72	32.94	925000
2016-06-15	33.04	33.55	32.85	33.04	689455
2016-06-16	32.69	33.55	32.33	33.53	776135
2016-06-17	34.19	34.44	33.95	34.40	933131
2016-06-20	36.72	36.77	36.21	36.22	1285097
2016-06-21	37.14	37.64	36.92	37.30	970583
2016-06-22	37.61	38.17	37.50	37.53	727992
2016-06-23	38.82	39.16	38.17	39.15	834776
2016-06-24	33.14	34.41	32.44	32.44	2145453
2016-06-27	29.08	29.25	28.24	28.43	2364943
2016-06-28	31.79	31.93	30.77	31.57	1727393
2016-06-29	32.30	33.14	31.98	32.74	1458168
2016-06-30	32.04	32.97	31.90	32.96	1247236
2016-07-01	33.10	33.27	32.96	33.12	751371
2016-07-05	30.62	30.70	30.38	30.50	1321983
2016-07-06	28.94	29.62	28.68	29.59	1991033
2016-07-07	30.20	30.32	29.40	29.64	961934
2016-07-08	31.05	31.07	30.65	30.69	1213369
2016-07-11	31.24	31.46	31.15	31.26	981282
2016-07-12	32.90	33.25	32.66	33.15	1419915
2016-07-13	33.23	33.42	32.80	32.87	841616
2016-07-14	33.33	33.87	33.31	33.65	995289
2016-07-15	33.44	33.45	32.85	33.05	830306
2016-07-18	33.39	33.93	33.19	33.59	651491
2016-07-19	33.39	33.57	33.22	33.33	714592
2016-07-20	34.06	34.21	33.85	34.09	658688
2016-07-21	34.11	34.37	33.89	33.97	664919
2016-07-22	33.99	34.03	33.72	33.98	406437
2016-07-25	34.05	34.28	33.94	34.07	436359
2016-07-26	34.06	34.27	33.75	33.96	536412
2016-07-27	34.35	34.36	33.83	34.11	854375
2016-07-28	33.44	33.60	33.30	33.52	667167
2016-07-29	34.21	34.54	34.06	34.23	610810
2016-08-01	33.85	34.19	33.62	33.71	560785
2016-08-02	34.17	34.17	33.72	33.96	722688
2016-08-03	33.77	34.04	33.63	34.03	897461
2016-08-04	34.54	34.61	34.29	34.43	927048
2016-08-05	34.40	34.97	34.38	34.93	794227
2016-08-08	35.44	35.45	35.17	35.29	649331
2016-08-09	34.98	35.31	34.93	35.12	597512
2016-08-10	35.98	36.19	35.63	35.68	954225
2016-08-11	35.69	35.82	35.53	35.73	706477
2016-08-12	35.71	35.81	35.55	35.69	534780
2016-08-15	35.82	36.23	35.81	36.13	1276634
2016-08-16	35.78	36.04	35.72	35.94	1572633
2016-08-17	35.27	35.73	35.21	35.69	854745
2016-08-18	35.77	35.85	35.57	35.74	561128
2016-08-19	34.86	35.29	34.72	35.26	785988
2016-08-22	35.16	35.46	35.01	35.37	514941
2016-08-23	35.82	35.98	35.69	35.39	490318
2016-08-24	35.26	35.40	34.93	35.00	701517
2016-08-25	34.79	34.91	34.67	34.86	741152
2016-08-26	34.80	35.11	34.13	34.40	1339509
2016-08-29	34.23	34.85	34.19	34.75	411004
2016-08-30	34.71	34.85	34.60	34.75	822133
2016-08-31	35.09	35.23	34.80	35.03	1012249
2016-09-01	35.53	35.57	35.03	35.45	1062920
2016-09-02	36.22	36.66	35.97	36.42	1269282
2016-09-06	36.68	36.70	36.38	36.56	1061120
2016-09-07	36.51	36.64	36.29	36.37	586864
2016-09-08	35.93	36.35	35.91	36.15	903735
2016-09-09	36.10	36.18	35.76	35.82	1002087
2016-09-12	35.17	36.08	35.15	36.03	1207808
2016-09-13	34.82	34.90	34.14	34.34	1455682
2016-09-14	34.66	34.85	34.53	34.61	1200635
2016-09-15	34.75	35.38	34.69	35.31	862543
2016-09-16	34.52	34.60	34.26	34.37	821628
2016-09-19	34.92	35.07	34.62	34.72	559945
2016-09-20	35.04	35.12	34.61	34.71	582028
2016-09-21	35.26	35.59	35.07	35.53	808028
2016-09-22	36.35	36.43	35.89	35.94	737179
2016-09-23	35.49	35.65	35.22	35.31	604490
2016-09-26	34.60	34.79	34.39	34.59	701390
2016-09-27	34.12	34.68	34.06	34.61	898084
2016-09-28	35.21	35.36	34.80	35.30	827087
2016-09-29	35.40	35.42	34.31	34.52	707374
2016-09-30	34.51	34.78	34.34	34.61	1032193
2016-10-03	34.72	34.96	34.56	34.81	584980
2016-10-04	35.36	35.39	34.73	34.87	982606
2016-10-05	35.50	35.71	35.38	35.53	795053
2016-10-06	35.51	35.56	35.18	35.26	371104
2016-10-07	35.11	35.13	34.66	34.97	547397
2016-10-10	34.72	34.93	34.69	34.77	431125
2016-10-11	34.52	34.62	33.89	34.01	623936
2016-10-12	34.48	34.65	34.20	34.32	1044172
2016-10-13	32.79	33.22	32.61	33.08	932763
2016-10-14	33.26	33.36	32.86	32.91	636973
2016-10-17	32.63	32.80	32.39	32.51	657400
2016-10-18	33.06	33.14	32.82	33.02	468586
2016-10-19	33.03	33.38	33.00	33.27	534779
2016-10-20	33.18	33.59	33.15	33.43	786862
2016-10-21	32.78	33.09	32.73	33.04	491972
2016-10-24	33.55	33.55	33.20	33.30	394654
2016-10-25	33.38	33.39	33.05	33.20	529860
2016-10-26	32.84	33.33	32.83	33.15	360664
2016-10-27	33.10	33.26	32.99	33.08	491024
2016-10-28	32.96	33.03	32.05	32.12	1295043
2016-10-31	32.07	32.07	31.67	31.72	732540
2016-11-01	32.23	32.27	31.87	32.05	887196
2016-11-02	32.33	32.44	31.75	31.86	553732
2016-11-03	32.80	32.85	32.35	32.40	887077
2016-11-04	31.86	32.04	31.52	31.54	610331
2016-11-07	32.39	32.60	32.28	32.51	502235
2016-11-08	32.45	32.90	32.35	32.73	382880
2016-11-09	33.10	34.76	33.05	34.60	800749
2016-11-10	37.10	37.69	36.43	37.33	1707451
2016-11-11	36.22	36.39	35.95	36.32	665643
2016-11-14	36.73	37.02	36.40	36.75	632887
2016-11-15	36.56	37.14	36.39	37.13	596276
2016-11-16	37.15	37.19	36.63	36.77	615123
2016-11-17	36.25	36.82	36.16	36.69	593278
2016-11-18	36.79	36.98	36.17	36.30	796167
2016-11-21	36.60	36.84	36.49	36.79	493180
2016-11-22	37.22	37.25	37.02	37.19	514368
2016-11-23	36.87	37.25	36.83	37.19	430058
2016-11-25	37.38	37.52	37.26	37.52	243042
2016-11-28	37.25	37.28	36.83	36.90	467553
2016-11-29	37.27	37.52	37.24	37.29	471711
2016-11-30	37.54	37.61	37.25	37.33	606701
2016-12-01	38.05	38.49	37.98	38.26	746953
2016-12-02	38.21	38.40	38.02	38.21	682415
2016-12-05	38.85	39.13	38.78	38.98	949023
2016-12-06	38.91	39.21	38.69	39.17	541409
2016-12-07	39.78	40.61	39.73	40.51	814087
2016-12-08	39.68	40.00	39.49	39.76	664990
2016-12-09	38.50	39.11	38.45	39.09	655668
2016-12-12	38.25	38.63	38.21	38.49	561949
2016-12-13	38.72	38.86	38.60	38.78	394182
2016-12-14	38.56	38.76	38.14	38.17	541885
2016-12-15	37.76	38.38	37.76	38.13	578282
2016-12-16	38.37	38.37	38.08	38.19	558799
2016-12-19	37.54	37.66	37.37	37.59	550830
2016-12-20	38.07	38.25	37.99	38.23	314247
2016-12-21	38.23	38.35	38.11	38.13	257088
2016-12-22	38.42	38.42	38.04	38.05	536157
2016-12-23	38.02	38.13	37.94	38.09	169474
2016-12-27	38.07	38.24	38.07	38.15	183379
2016-12-28	38.04	38.17	37.80	37.80	243720
2016-12-29	38.17	38.30	38.06	38.22	518222
2016-12-30	38.84	38.87	38.45	38.56	378802
2017-01-03	38.83	38.95	38.69	38.90	571624
2017-01-04	38.99	39.34	38.79	39.31	406619
2017-01-05	38.31	38.67	38.29	38.57	601703
2017-01-06	38.20	38.57	38.20	38.40	473271
2017-01-09	37.76	37.86	37.64	37.66	450040
2017-01-10	37.32	37.48	37.26	37.34	491704
2017-01-11	37.31	38.00	37.28	38.00	602516
2017-01-12	37.99	38.07	37.62	37.80	419506
2017-01-13	37.93	38.23	37.93	38.05	286440
2017-01-17	37.99	38.04	37.66	37.71	398902
2017-01-18	37.14	37.30	37.03	37.17	421340
2017-01-19	37.47	37.53	36.99	37.19	372936
2017-01-20	37.05	37.26	37.03	37.26	379347
2017-01-23	37.29	37.54	37.21	37.52	266800
2017-01-24	37.66	38.05	37.64	37.95	294899
2017-01-25	38.53	38.86	38.46	38.83	298586
2017-01-26	38.93	39.00	38.60	38.71	358378
2017-01-27	38.39	38.42	38.15	38.40	250503
2017-01-30	37.87	37.90	37.55	37.71	707351
2017-01-31	37.71	37.78	37.37	37.59	330858
2017-02-01	38.18	38.33	38.12	38.27	504986
2017-02-02	37.81	37.88	37.65	37.83	470240
2017-02-03	38.82	38.91	38.60	38.70	422555
2017-02-06	38.12	38.32	38.09	38.25	283284
2017-02-07	38.27	38.49	38.14	38.47	230501
2017-02-08	38.17	38.21	37.88	38.18	288251
2017-02-09	38.59	38.99	38.54	38.90	301081
2017-02-10	38.89	39.32	38.89	39.21	284343
2017-02-13	39.45	39.56	39.34	39.44	312582
2017-02-14	38.98	39.36	38.92	39.27	322956
2017-02-15	39.47	39.76	39.40	39.69	241132
2017-02-16	39.52	39.63	39.34	39.51	243266
2017-02-17	38.87	39.10	38.87	39.07	254628
2017-02-21	39.22	39.43	39.18	39.36	228780
2017-02-22	39.07	39.41	39.07	39.38	215595
2017-02-23	39.49	39.50	39.21	39.45	232425
2017-02-24	38.79	39.23	38.76	39.11	273748
2017-02-27	38.92	39.27	38.86	39.27	332348
2017-02-28	38.78	39.03	38.76	38.83	394095
2017-03-01	39.16	39.58	39.14	39.36	340043
2017-03-02	39.11	39.22	38.83	38.87	283923
2017-03-03	39.11	39.54	39.07	39.45	225371
2017-03-06	39.28	39.31	39.11	39.23	162992
2017-03-07	38.86	38.98	38.66	38.87	404204
2017-03-08	38.87	38.99	38.70	38.73	335691
2017-03-09	38.92	39.11	38.82	39.00	228531
2017-03-10	38.99	39.08	38.76	38.98	375508
2017-03-13	39.74	39.76	39.53	39.60	300831
2017-03-14	40.26	40.60	39.83	40.59	539091
2017-03-15	40.90	41.35	40.71	41.22	521074
2017-03-16	41.95	42.19	41.86	42.14	392560
2017-03-17	42.75	42.75	42.09	42.28	396183
2017-03-20	42.42	42.43	42.17	42.21	300422
2017-03-21	42.82	42.85	42.09	42.14	484736
2017-03-22	41.42	41.91	41.31	41.82	393545
2017-03-23	41.54	41.99	41.50	41.69	437878
2017-03-24	41.58	41.89	41.51	41.68	178033
2017-03-27	41.50	41.70	41.30	41.63	305181
2017-03-28	41.50	41.88	41.49	40.99	285852
2017-03-29	40.40	40.59	40.35	40.48	294615
2017-03-30	40.88	41.11	40.86	40.96	211016
2017-03-31	40.79	41.20	40.74	41.05	243127
2017-04-03	40.37	40.55	39.95	40.44	529392
2017-04-04	40.49	40.55	40.25	40.50	312411
2017-04-05	40.76	40.95	40.33	40.36	287737
2017-04-06	40.37	40.68	40.33	40.58	354669
2017-04-07	40.20	40.43	40.17	40.29	243239
2017-04-10	40.42	40.60	40.39	40.48	238288
2017-04-11	40.52	40.87	40.28	40.84	307932
2017-04-12	40.55	40.59	40.29	40.38	241995
2017-04-13	40.34	40.57	40.13	40.13	391232
2017-04-17	40.23	40.78	40.23	40.76	144655
2017-04-18	40.05	40.24	39.85	40.15	356490
2017-04-19	40.52	40.64	40.05	40.16	320400
2017-04-20	40.68	41.09	40.62	41.00	321828
2017-04-21	41.00	41.00	40.68	40.75	180229
2017-04-24	41.92	42.13	41.90	42.04	295682
2017-04-25	42.09	42.34	42.05	42.20	253759
2017-04-26	42.63	43.01	42.60	42.72	397718
2017-04-27	43.28	43.54	43.14	43.50	393179
2017-04-28	43.28	43.31	43.00	43.02	197415
2017-05-01	42.97	43.27	42.76	43.19	274279
2017-05-02	43.65	43.69	43.41	43.62	311279
2017-05-03	43.38	43.68	43.32	43.55	212161
2017-05-04	43.70	44.04	43.69	43.99	226283
2017-05-05	44.00	44.32	43.85	44.32	203289
2017-05-08	43.90	43.95	43.66	43.77	247930
2017-05-09	43.76	43.94	43.71	43.83	161369
2017-05-10	44.22	44.32	44.12	44.30	188382
2017-05-11	43.96	44.09	43.87	44.00	227800
2017-05-12	44.00	44.14	43.92	44.04	232841
2017-05-15	44.06	44.29	44.02	44.27	182516
2017-05-16	44.27	44.44	44.16	44.43	183351
2017-05-17	43.51	43.67	43.12	43.16	268244
2017-05-18	43.91	44.16	43.74	44.04	391900
2017-05-19	44.47	44.64	44.35	44.46	250257
2017-05-22	44.08	44.16	43.80	43.94	346166
2017-05-23	44.08	44.10	43.86	43.98	194745
2017-05-24	43.57	43.91	43.57	43.81	292438
2017-05-25	43.65	44.11	43.63	44.05	480816
2017-05-26	43.67	43.71	43.44	43.58	385852
2017-05-30	43.61	43.70	43.46	43.50	255261
2017-05-31	43.78	43.79	43.38	43.64	335001
2017-06-01	43.85	44.31	43.73	44.31	254418
2017-06-02	44.17	44.39	44.00	44.23	429728
2017-06-05	44.31	44.33	43.85	43.89	847090
2017-06-06	43.58	43.66	43.45	43.62	362774
2017-06-07	43.84	44.02	43.69	43.97	257076
2017-06-08	43.86	44.20	43.82	44.06	298011
2017-06-09	43.93	44.40	43.93	44.31	401563
2017-06-12	44.06	44.18	43.82	44.11	310836
2017-06-13	44.31	44.31	44.05	44.19	244986
2017-06-14	44.14	44.15	43.82	44.10	329988
2017-06-15	43.32	44.06	43.29	44.02	316780
2017-06-16	44.16	44.66	44.05	44.62	448110
2017-06-19	44.81	44.92	44.72	44.87	239366
2017-06-20	44.74	44.74	44.25	44.32	177453
2017-06-21	44.32	44.33	43.99	44.05	212530
2017-06-22	43.81	44.14	43.72	43.92	278176
2017-06-23	44.19	44.45	44.05	44.34	288749
2017-06-26	44.99	45.19	44.79	44.84	223371
2017-06-27	44.39	44.71	44.25	44.62	364202
2017-06-28	44.88	45.32	44.85	45.21	463048
2017-06-29	45.37	45.40	44.56	44.75	468312
2017-06-30	44.93	44.95	44.26	44.59	999841
2017-07-03	44.72	45.06	44.68	44.86	291112
2017-07-05	44.69	44.89	44.51	44.86	370810
2017-07-06	44.60	45.00	44.44	44.71	326628
2017-07-07	44.40	44.77	44.38	44.66	248717
2017-07-10	44.75	45.12	44.70	45.04	161936
2017-07-11	44.17	44.27	43.70	43.86	307285
2017-07-12	44.35	44.70	44.25	44.65	262585
2017-07-13	44.97	45.21	44.91	45.19	203980
2017-07-14	44.71	45.15	44.60	45.06	188516
2017-07-17	44.92	44.93	44.73	44.87	221131
2017-07-18	44.40	44.65	44.34	44.61	245216
2017-07-19	44.76	45.01	44.72	44.95	152203
2017-07-20	45.28	45.36	44.98	45.17	195254
2017-07-21	45.52	45.55	45.30	45.49	163690
2017-07-24	45.01	45.45	44.92	45.39	303041
2017-07-25	46.03	46.18	45.94	46.01	249239
2017-07-26	46.32	46.59	46.20	46.47	216382
2017-07-27	46.66	46.77	46.35	46.40	211433
2017-07-28	46.01	46.49	46.01	46.42	176643
2017-07-31	47.02	47.53	46.98	47.46	281458
2017-08-01	48.01	48.14	47.77	47.93	297133
2017-08-02	47.59	47.63	47.28	47.33	719974
2017-08-03	47.26	47.41	47.14	47.29	159695
2017-08-04	47.13	47.33	47.08	47.28	155496
2017-08-07	47.28	47.36	47.10	47.21	447448
2017-08-08	47.37	47.55	47.27	47.33	249451
2017-08-09	46.34	46.67	46.28	46.66	193757
2017-08-10	46.61	46.71	45.66	45.71	254469
2017-08-11	45.02	45.16	44.83	44.99	227458
2017-08-14	45.58	45.77	45.48	45.51	169271
2017-08-15	45.32	45.36	45.18	45.25	190198
2017-08-16	45.73	45.78	45.52	45.55	147230
2017-08-17	45.43	45.48	44.93	44.94	167636
2017-08-18	45.09	45.27	45.00	45.08	206240
2017-08-21	45.08	45.09	44.92	44.98	150912
2017-08-22	45.10	45.36	45.08	44.86	192595
2017-08-23	44.56	44.74	44.48	44.60	195726
2017-08-24	45.24	45.41	45.13	45.13	118745
2017-08-25	45.54	45.72	45.39	45.44	116574
2017-08-28	45.51	45.60	45.30	45.34	92830
2017-08-29	44.82	45.05	44.77	45.05	101857
2017-08-30	44.91	45.06	44.86	44.89	83819
2017-08-31	45.41	45.54	45.25	45.48	158369
2017-09-01	45.72	46.01	45.69	45.77	113435
2017-09-05	44.74	45.03	44.42	44.52	181783
2017-09-06	44.60	44.77	44.45	44.60	224097
2017-09-07	44.97	45.00	44.40	44.50	190923
2017-09-08	44.85	45.14	44.81	44.96	169775
2017-09-11	45.49	45.83	45.43	45.71	137309
2017-09-12	46.19	46.52	46.19	46.39	214896
2017-09-13	45.80	46.10	45.70	45.77	131012
2017-09-14	45.77	45.84	45.64	45.76	131463
2017-09-15	45.65	45.93	45.65	45.85	102939
2017-09-18	45.90	46.17	45.86	46.03	141127
2017-09-19	46.00	46.25	45.93	46.17	174727
2017-09-20	46.68	46.83	46.34	46.52	240763
2017-09-21	46.64	46.87	46.46	46.79	151706
2017-09-22	46.42	46.65	46.37	46.63	137379
2017-09-25	45.62	45.94	45.38	45.69	251794
2017-09-26	45.07	45.08	44.64	44.93	1258834
2017-09-27	46.23	46.27	45.75	45.97	505720
2017-09-28	46.08	46.54	46.08	46.50	182748
2017-09-29	46.31	46.51	46.16	46.43	483098
2017-10-02	46.38	46.61	46.35	46.53	145736
2017-10-03	46.01	46.10	45.85	45.96	216068
2017-10-04	45.90	45.94	45.73	45.86	223552
2017-10-05	45.80	45.95	45.61	45.77	198778
2017-10-06	45.94	46.25	45.89	46.22	177941
2017-10-09	46.52	46.52	46.31	46.36	2099343
2017-10-10	46.64	46.93	46.62	46.89	154911
2017-10-11	46.85	46.87	46.68	46.85	104651
2017-10-12	46.60	46.97	46.52	46.84	172057
2017-10-13	47.06	47.22	46.98	47.05	124839
2017-10-16	46.88	46.97	46.69	46.75	151972
2017-10-17	46.88	46.92	46.52	46.54	101571
2017-10-18	47.07	47.20	46.91	47.00	160965
2017-10-19	46.83	47.10	46.83	47.01	105649
2017-10-20	47.83	47.85	47.58	47.62	160738
2017-10-23	48.21	48.33	47.86	47.91	195715
2017-10-24	47.51	47.60	47.33	47.45	172044
2017-10-25	47.72	47.93	47.11	47.45	142619
2017-10-26	47.74	47.82	47.59	47.60	199508
2017-10-27	47.31	47.41	47.20	47.34	125675
2017-10-30	47.45	47.51	47.17	47.25	105881
2017-10-31	47.17	47.72	47.17	47.52	126463
2017-11-01	47.69	47.83	47.43	47.44	294600
2017-11-02	47.25	47.41	46.98	47.39	261725
2017-11-03	47.19	47.41	47.19	47.37	98245
2017-11-06	47.17	47.42	47.16	47.36	81781
2017-11-07	47.22	47.36	46.81	46.91	157345
2017-11-08	46.60	46.78	46.43	46.74	110627
2017-11-09	46.68	46.94	46.52	46.93	121294
2017-11-10	46.97	47.29	46.93	47.14	120668
2017-11-13	46.95	47.35	46.90	47.28	142619
2017-11-14	47.13	47.30	47.01	47.17	140308
2017-11-15	47.31	47.69	47.31	47.37	183210
2017-11-16	48.23	48.25	47.78	47.85	203220
2017-11-17	48.40	48.51	48.23	48.40	284434
2017-11-20	48.40	48.54	48.24	48.32	124870
2017-11-21	49.45	49.45	49.07	49.21	171586
2017-11-22	48.64	48.69	48.27	48.47	158315
2017-11-24	48.79	48.85	48.64	48.74	66289
2017-11-27	48.94	49.09	48.68	48.70	109542
2017-11-28	48.63	49.21	48.51	49.19	142775
2017-11-29	49.43	49.50	49.12	49.27	154893
2017-11-30	49.11	49.11	48.54	48.60	170142
2017-12-01	47.91	48.12	47.38	47.90	192830
2017-12-04	48.22	48.29	47.61	47.63	192136
2017-12-05	47.30	47.36	46.96	46.98	140581
2017-12-06	46.74	47.14	46.61	46.87	177504
2017-12-07	47.08	47.26	46.91	47.00	241085
2017-12-08	47.63	47.85	47.50	47.78	119403
2017-12-11	47.80	47.80	47.46	47.66	144791
2017-12-12	47.25	47.33	47.14	47.27	153637
2017-12-13	47.43	47.71	47.43	47.47	126637
2017-12-14	48.49	48.54	47.85	47.86	155210
2017-12-15	47.44	47.75	47.39	47.64	157276
2017-12-18	49.02	49.13	48.76	48.82	177937
2017-12-19	48.62	48.69	48.26	48.45	157957
2017-12-20	48.84	48.85	48.17	48.20	109090
2017-12-21	48.19	48.83	48.18	48.49	171820
2017-12-22	48.78	48.85	48.36	48.46	112655
2017-12-26	48.42	48.59	48.31	48.56	129775
2017-12-27	48.79	49.03	48.62	48.74	221375
2017-12-28	49.00	49.07	48.90	49.05	120484
2017-12-29	49.55	49.63	49.17	49.21	132142
2018-01-02	49.53	49.54	49.17	49.38	219815
2018-01-03	49.35	49.58	49.24	49.36	171626
2018-01-04	49.64	49.86	49.64	49.77	199059
2018-01-05	50.34	50.48	50.22	50.46	165758
2018-01-08	50.18	50.18	49.88	50.04	158103
2018-01-09	49.69	50.13	49.66	50.08	293083
2018-01-10	51.20	51.68	51.05	51.54	533257
2018-01-11	51.57	51.90	51.52	51.87	182016
2018-01-12	52.31	52.64	52.23	52.61	310559
2018-01-16	52.55	52.63	52.15	52.28	150463
2018-01-17	52.88	53.38	52.61	53.22	149747
2018-01-18	53.11	53.36	53.09	53.21	128073
2018-01-19	53.25	53.37	53.13	53.35	99445
2018-01-22	52.97	53.32	52.93	53.32	128589
2018-01-23	52.79	53.08	52.69	53.07	206236
2018-01-24	53.57	53.65	53.20	53.44	144371
2018-01-25	53.24	53.25	52.64	52.80	195944
2018-01-26	52.79	52.95	52.53	52.95	259846
2018-01-29	52.82	52.92	52.65	52.71	133337
2018-01-30	52.44	52.56	52.09	52.30	121739
2018-01-31	52.44	52.75	52.25	52.46	188444
2018-02-01	52.20	52.77	52.15	52.74	154374
2018-02-02	52.07	52.21	51.30	51.36	190847
2018-02-05	50.14	50.51	48.55	48.57	331057
2018-02-06	47.93	49.01	47.78	48.86	469670
2018-02-07	49.31	49.94	49.06	49.18	232860
2018-02-08	49.34	49.34	47.54	47.54	287696
2018-02-09	47.38	47.99	46.58	47.74	292788
2018-02-12	48.36	48.64	47.96	48.34	294475
2018-02-13	48.51	48.76	48.34	48.69	211442
2018-02-14	48.45	49.62	48.42	49.60	238730
2018-02-15	50.16	50.17	49.66	50.05	189549
2018-02-16	49.81	50.36	49.81	50.03	134450
2018-02-20	49.90	50.15	49.68	49.84	159508
2018-02-21	50.04	50.47	49.69	49.72	132095
2018-02-22	49.63	49.97	49.33	49.57	139820
2018-02-23	49.53	50.02	49.32	50.01	138607
2018-02-26	49.95	50.21	49.67	50.17	125501
2018-02-27	49.65	49.81	49.44	49.45	239257
2018-02-28	49.63	49.73	48.72	48.72	209666
2018-03-01	48.97	49.01	48.11	48.48	224779
2018-03-02	48.10	48.48	47.69	48.45	172870
2018-03-05	47.83	48.73	47.75	48.63	147129
2018-03-06	49.09	49.14	48.67	49.02	152202
2018-03-07	48.90	49.28	48.85	49.20	122969
2018-03-08	49.37	49.55	49.09	49.39	205572
2018-03-09	49.52	50.05	49.34	49.99	190783
2018-03-12	49.82	49.94	49.62	49.83	178888
2018-03-13	49.75	49.85	49.38	49.53	228334
2018-03-14	52.59	53.01	51.79	52.32	505249
2018-03-15	52.75	52.97	52.15	52.29	455164
2018-03-16	52.00	52.09	51.58	51.68	279796
2018-03-19	51.79	51.82	50.94	51.34	176310
2018-03-20	51.60	51.95	51.47	51.64	173871
2018-03-21	51.66	52.11	51.55	51.61	182155
2018-03-22	50.88	50.92	49.99	49.99	130915
2018-03-23	50.41	50.46	49.32	49.32	212105
2018-03-26	50.17	50.41	49.51	50.36	252734
2018-03-27	50.69	50.73	49.32	49.53	201176
2018-03-28	49.91	50.61	49.65	50.06	271825
2018-03-29	49.81	49.88	49.22	49.55	244472
2018-04-02	48.59	48.71	47.45	47.85	166106
2018-04-03	47.67	47.99	47.46	47.91	283446
2018-04-04	47.40	48.40	47.40	48.36	234438
2018-04-05	48.53	48.83	48.35	48.70	129169
2018-04-06	48.74	48.84	48.00	48.18	162303
2018-04-09	48.68	49.24	48.58	48.61	144633
2018-04-10	49.44	49.75	49.38	49.55	130777
2018-04-11	49.99	50.11	49.59	49.63	163870
2018-04-12	49.95	50.27	49.92	50.17	128338
2018-04-13	51.20	51.20	50.67	50.83	355541
2018-04-16	50.75	50.86	50.36	50.49	150474
2018-04-17	50.62	50.86	50.57	50.66	133025
2018-04-18	51.03	51.30	50.93	50.95	106438
2018-04-19	50.94	51.18	50.75	50.89	122148
2018-04-20	50.96	51.09	50.82	50.95	108868
2018-04-23	50.85	51.16	50.73	51.01	89336
2018-04-24	50.83	50.97	50.15	50.30	250617
2018-04-25	49.71	50.24	49.64	50.05	189134
2018-04-26	50.03	50.38	49.89	50.21	122208
2018-04-27	49.76	50.10	49.57	50.00	157364
2018-04-30	50.05	50.14	49.73	49.74	154439
2018-05-01	50.22	50.23	49.74	49.98	176723
2018-05-02	49.94	50.04	49.40	49.46	138243
2018-05-03	49.95	49.98	49.30	49.73	238511
2018-05-04	49.29	49.98	49.29	49.81	153867
2018-05-07	50.07	50.14	49.82	49.99	84099
2018-05-08	49.62	50.09	49.62	49.97	141455
2018-05-09	50.58	51.14	50.49	50.95	264654
2018-05-10	50.60	50.70	50.38	50.68	147805
2018-05-11	50.68	50.69	50.47	50.53	122925
2018-05-14	50.03	50.34	49.96	50.14	181213
2018-05-15	50.23	50.54	50.08	50.38	175503
2018-05-16	50.28	50.42	50.04	50.26	193768
2018-05-17	49.99	50.40	49.86	50.37	122991
2018-05-18	50.36	50.62	50.30	50.50	91676
2018-05-21	50.62	50.99	50.62	50.83	115181
2018-05-22	50.90	51.03	50.52	50.65	215749
2018-05-23	49.60	49.63	48.99	49.61	219229
2018-05-24	49.12	49.19	48.41	48.82	186276
2018-05-25	48.73	48.94	48.61	48.83	279792
2018-05-29	47.30	47.40	46.17	46.38	258047
2018-05-30	46.81	47.16	46.69	47.00	215389
2018-05-31	47.03	47.16	46.50	46.89	207561
2018-06-01	47.83	47.94	47.52	47.69	191471
2018-06-04	48.03	48.13	47.89	47.94	143267
2018-06-05	48.01	48.04	47.65	47.88	127761
2018-06-06	48.01	48.34	47.79	48.17	124899
2018-06-07	48.05	48.20	47.69	47.91	165213
2018-06-08	47.97	48.09	47.54	48.03	163813
2018-06-11	48.37	48.73	48.32	48.71	531415
2018-06-12	48.58	48.65	48.16	48.23	127646
2018-06-13	48.50	48.57	48.27	48.36	117419
2018-06-14	48.49	48.70	48.12	48.15	160747
2018-06-15	47.56	47.74	47.39	47.73	139322
2018-06-18	47.15	47.25	46.87	47.20	159084
2018-06-19	46.75	46.96	46.53	46.91	173004
2018-06-20	46.93	46.93	46.42	46.61	173480
2018-06-21	46.20	46.21	45.79	45.93	214875
2018-06-22	46.65	46.80	46.45	46.60	130474
2018-06-25	45.64	45.66	44.89	44.97	238569
2018-06-26	45.51	45.53	45.14	45.25	211741
2018-06-27	45.02	45.34	44.50	44.50	162542
2018-06-28	44.08	44.34	43.87	44.25	224207
2018-06-29	44.52	44.76	44.28	44.29	169732
2018-07-02	43.92	44.36	43.92	44.30	183007
2018-07-03	44.83	45.01	44.64	44.79	372968
2018-07-05	45.31	45.36	45.09	45.31	200085
2018-07-06	45.00	45.42	44.88	45.29	122523
2018-07-09	45.76	46.15	45.67	46.10	160186
2018-07-10	45.69	45.79	45.37	45.53	154141
2018-07-11	44.50	44.60	43.98	44.05	227836
2018-07-12	44.52	44.52	44.07	44.44	132768
2018-07-13	44.30	44.44	44.01	44.40	114477
2018-07-16	44.03	44.44	43.98	44.42	159596
2018-07-17	44.10	44.51	44.05	44.45	176462
2018-07-18	44.77	45.09	44.64	44.94	131945
2018-07-19	45.11	45.39	45.01	45.05	186075
2018-07-20	45.28	45.71	45.21	45.38	161570
2018-07-23	45.18	45.33	45.08	45.26	110738
2018-07-24	45.81	46.18	45.73	45.77	132828
2018-07-25	44.89	45.24	44.51	45.17	148497
2018-07-26	45.17	45.36	45.07	45.10	120466
2018-07-27	45.14	45.27	44.90	45.11	143572
2018-07-30	45.63	45.80	45.38	45.47	155217
2018-07-31	46.46	46.49	45.83	45.86	134442
2018-08-01	45.57	45.68	45.25	45.42	159743
2018-08-02	44.07	44.24	43.72	44.09	231441
2018-08-03	44.21	44.29	44.00	44.14	209348
2018-08-06	43.86	44.04	43.74	43.94	96280
2018-08-07	44.28	44.36	43.98	44.03	186553
2018-08-08	44.99	45.68	44.75	45.42	220388
2018-08-09	45.82	45.88	45.34	45.39	203580
2018-08-10	44.54	44.75	44.21	44.31	244041
2018-08-13	44.20	44.28	43.90	43.95	151168
2018-08-14	43.33	43.46	43.11	43.38	173898
2018-08-15	42.27	42.32	41.79	42.02	182518
2018-08-16	42.77	42.88	42.62	42.68	119812
2018-08-17	42.36	42.53	42.14	42.42	102110
2018-08-20	42.72	42.97	42.70	42.81	125458
2018-08-21	43.36	43.64	43.29	43.43	156649
2018-08-22	43.86	43.90	43.49	43.14	223798
2018-08-23	43.08	43.14	42.63	42.75	257717
2018-08-24	43.33	43.39	43.04	43.08	161273
2018-08-27	43.23	43.80	43.23	43.76	103334
2018-08-28	44.13	44.24	43.74	43.76	162620
2018-08-29	43.73	44.01	43.58	44.00	200463
2018-08-30	43.91	44.02	43.51	43.62	126713
2018-08-31	43.80	43.80	43.42	43.58	140536
2018-09-04	43.12	43.18	42.82	43.02	310714
2018-09-05	43.10	43.19	42.70	42.80	196088
2018-09-06	43.00	43.18	42.51	42.69	147051
2018-09-07	42.19	42.32	41.98	42.15	163129
2018-09-10	42.71	42.72	42.42	42.53	116283
2018-09-11	41.96	42.56	41.89	42.49	211042
2018-09-12	42.40	42.47	42.16	42.34	377277
2018-09-13	42.86	43.12	42.69	43.09	158041
2018-09-14	43.36	43.42	43.14	43.34	149001
2018-09-17	43.04	43.11	42.79	42.80	163321
2018-09-18	42.60	42.69	42.47	42.57	169477
2018-09-19	43.50	44.12	43.47	44.09	229213
2018-09-20	45.27	45.49	45.02	45.48	196234
2018-09-21	45.86	45.99	45.68	45.91	259192
2018-09-24	46.08	46.11	45.60	45.62	175040
2018-09-25	46.04	46.13	45.69	45.74	105845
2018-09-26	46.07	46.16	45.82	45.87	137064
2018-09-27	45.65	45.79	45.44	45.49	119700
2018-09-28	44.45	44.60	44.30	44.47	159308
2018-10-01	44.11	44.23	44.03	44.18	122795
2018-10-02	43.18	43.31	42.94	43.27	208223
2018-10-03	43.63	43.93	43.45	43.80	113456
2018-10-04	43.87	43.96	43.34	43.57	102542
2018-10-05	43.15	43.19	42.87	43.11	144549
2018-10-08	42.44	42.79	42.23	42.73	436677
2018-10-09	42.18	42.60	42.04	42.47	240134
2018-10-10	42.79	42.81	41.58	41.58	184723
2018-10-11	41.28	41.37	40.10	40.18	191747
2018-10-12	41.00	41.03	40.15	40.69	198852
2018-10-15	40.24	40.30	39.93	40.01	372990
2018-10-16	40.02	40.20	39.87	40.16	227319
2018-10-17	39.72	40.10	39.48	39.86	255861
2018-10-18	39.35	39.42	38.37	38.41	244101
2018-10-19	38.01	38.38	37.91	38.29	447851
2018-10-22	38.38	38.46	37.87	37.87	327547
2018-10-23	37.95	38.47	37.71	38.30	308297
2018-10-24	38.10	38.11	36.87	36.87	276133
2018-10-25	37.31	37.69	37.12	37.42	255855
2018-10-26	37.05	37.51	36.68	37.18	263946
2018-10-29	38.49	38.56	37.11	37.43	276327
2018-10-30	37.31	37.85	37.29	37.82	233260
2018-10-31	38.70	39.27	38.57	38.60	301555
2018-11-01	39.48	39.62	39.28	39.45	264921
2018-11-02	41.20	41.37	40.41	40.68	305238
2018-11-05	40.32	40.40	40.01	40.09	176315
2018-11-06	39.67	40.18	39.63	40.14	169649
2018-11-07	40.55	40.87	40.27	40.80	146477
2018-11-08	40.82	41.04	40.68	40.87	157147
2018-11-09	40.64	40.73	40.20	40.45	118603
2018-11-12	39.93	39.94	39.37	39.40	178942
2018-11-13	40.02	40.90	40.02	40.39	231166
2018-11-14	41.18	41.18	40.11	40.58	264925
2018-11-15	39.02	39.84	38.81	39.83	249591
2018-11-16	38.92	39.08	38.77	38.96	160478
2018-11-19	39.13	39.17	38.70	38.90	213836
2018-11-20	37.89	38.13	37.52	37.65	235018
2018-11-21	38.27	38.62	38.11	38.19	176934
2018-11-23	37.35	37.77	37.35	37.65	157907
2018-11-26	39.02	39.35	38.84	39.29	228291
2018-11-27	38.21	38.58	38.09	38.42	223807
2018-11-28	38.48	39.06	38.23	39.05	327256
2018-11-29	38.47	38.70	38.29	38.34	228392
2018-11-30	37.95	38.37	37.84	38.31	252071
2018-12-03	39.04	39.13	38.57	39.01	293570
2018-12-04	38.56	38.59	37.55	37.56	786000
2018-12-06	34.90	35.93	34.37	35.75	1877620
2018-12-07	35.85	36.12	34.88	35.12	478986
2018-12-10	34.95	35.15	34.22	34.68	480633
2018-12-11	34.88	34.96	33.42	33.49	1225920
2018-12-12	35.25	35.36	34.81	34.87	641653
2018-12-13	35.03	35.12	34.48	34.65	466951
2018-12-14	34.19	34.48	34.03	34.06	519394
2018-12-17	34.10	34.29	33.53	33.69	673228
2018-12-18	34.48	34.62	33.69	33.79	450549
2018-12-19	34.31	34.82	33.49	33.76	450332
2018-12-20	34.34	34.52	33.58	33.96	626275
2018-12-21	33.72	33.87	32.60	32.67	583703
2018-12-24	32.96	33.44	32.75	32.78	267365
2018-12-26	32.74	33.67	32.29	33.67	352944
2018-12-27	32.90	33.37	32.43	33.36	607811
2018-12-28	34.30	34.30	33.89	34.09	454015
2018-12-31	34.41	34.73	33.95	34.28	521667
2019-01-02	33.24	33.85	33.21	33.83	375887
2019-01-03	33.24	33.25	32.65	32.80	443474
2019-01-04	33.74	34.53	33.64	34.39	355931
2019-01-07	34.83	34.96	34.48	34.81	504778
2019-01-08	35.42	35.44	34.74	34.96	613471
2019-01-09	35.73	35.94	35.22	35.47	434670
2019-01-10	35.28	35.96	35.27	35.89	331505
2019-01-11	36.02	36.65	35.77	36.35	798270
2019-01-14	35.50	36.46	35.45	36.28	940946
2019-01-15	35.85	36.41	35.81	36.38	432468
2019-01-16	36.58	36.88	36.51	36.71	194715
2019-01-17	35.96	37.14	35.96	36.86	469443
2019-01-18	37.72	38.02	37.52	37.86	373267
2019-01-22	37.57	37.86	37.49	37.77	481399
2019-01-23	38.03	38.03	37.40	37.67	289486
2019-01-24	37.64	38.05	37.63	38.03	392293
2019-01-25	38.29	38.57	38.26	38.47	174217
2019-01-28	37.87	38.49	37.78	38.43	445471
2019-01-29	37.98	38.19	37.70	37.75	302439
2019-01-30	38.06	38.35	37.85	38.17	171908
2019-01-31	37.79	38.26	37.54	38.22	340486
2019-02-01	38.36	38.54	38.13	38.36	232956
2019-02-04	38.19	38.57	38.18	38.57	273378
2019-02-05	38.65	38.84	38.50	38.84	198868
2019-02-06	38.76	39.09	38.75	38.98	189417
2019-02-07	38.45	38.62	38.21	38.49	200648
2019-02-08	37.85	37.86	37.07	37.55	653928
2019-02-11	37.72	37.85	37.58	37.73	251876
2019-02-12	37.99	38.29	37.99	38.27	231256
2019-02-13	38.60	38.67	38.39	38.39	126563
2019-02-14	37.92	38.07	37.67	37.83	146379
2019-02-15	38.42	38.56	38.25	38.55	194784
2019-02-19	38.24	38.84	38.17	38.78	183299
2019-02-20	38.87	39.30	38.87	39.22	202061
2019-02-21	38.97	39.03	38.71	38.87	198487
2019-02-22	39.15	39.15	38.87	39.00	222420
2019-02-25	40.19	40.31	40.01	40.01	226754
2019-02-26	40.37	40.72	40.32	40.46	170033
2019-02-27	40.64	40.77	40.48	40.67	182332
2019-02-28	40.80	41.17	40.75	40.90	166930
2019-03-01	41.41	41.62	41.02	41.08	175725
2019-03-04	41.72	41.73	41.08	41.19	263150
2019-03-05	41.53	41.56	41.26	41.35	374823
2019-03-06	41.07	41.07	40.77	40.80	256262
2019-03-07	39.95	39.96	39.41	39.50	259559
2019-03-08	38.48	38.76	38.41	38.71	457089
2019-03-11	39.07	39.38	38.96	39.34	334895
2019-03-12	39.07	39.27	38.89	39.09	354213
2019-03-13	39.61	40.05	39.43	39.97	310457
2019-03-14	41.09	41.10	40.49	40.53	411537
2019-03-15	41.63	42.10	41.51	41.94	433483
2019-03-18	41.95	42.05	41.84	42.05	159344
2019-03-19	42.01	42.25	41.65	41.72	424648
2019-03-20	41.65	41.66	41.05	41.05	220775
2019-03-21	40.80	41.17	40.76	41.09	275645
2019-03-22	40.25	40.38	39.83	39.85	323676
2019-03-25	39.59	39.80	39.45	39.64	317544
2019-03-26	39.79	39.84	39.58	39.76	217736
2019-03-27	40.25	40.40	39.83	39.32	247899
2019-03-28	39.11	39.19	38.72	39.04	256871
2019-03-29	39.35	39.37	38.87	38.98	296963
2019-04-01	39.70	40.18	39.69	39.98	304419
2019-04-02	40.72	40.86	40.58	40.80	320433
2019-04-03	41.94	42.14	41.67	41.75	400405
2019-04-04	41.59	41.73	41.34	41.42	245383
2019-04-05	42.46	42.74	42.25	42.39	336819
2019-04-08	42.20	42.25	41.99	42.08	216950
2019-04-09	42.42	42.42	41.89	41.96	277210
2019-04-10	41.84	42.01	41.78	42.00	161710
2019-04-11	42.31	42.42	42.16	42.23	194433
2019-04-12	42.53	42.70	42.37	42.48	193125
2019-04-15	43.16	43.27	42.99	43.09	297277
2019-04-16	43.98	44.29	43.96	44.26	323601
2019-04-17	44.84	45.07	44.74	44.89	351666
2019-04-18	44.86	44.93	44.63	44.65	314045
2019-04-22	44.45	44.53	44.25	44.49	172077
2019-04-23	44.77	44.90	44.68	44.80	219842
2019-04-24	44.29	44.37	44.03	44.07	399260
2019-04-25	43.69	43.82	43.40	43.78	195329
2019-04-26	43.55	43.97	43.47	43.95	352491
2019-04-29	43.78	44.15	43.71	43.99	214424
2019-04-30	44.14	44.28	43.78	44.24	165363
2019-05-01	44.19	44.33	43.86	43.90	141551
2019-05-02	44.29	44.29	43.83	43.96	156531
2019-05-03	44.08	44.46	44.05	44.39	157247
2019-05-06	43.14	44.00	43.06	43.85	110058
2019-05-07	42.83	42.84	42.14	42.27	310297
2019-05-08	41.60	42.18	41.49	41.94	332616
2019-05-09	40.98	41.30	40.64	41.17	268352
2019-05-10	41.06	41.50	40.62	41.39	450228
2019-05-13	40.37	40.50	39.99	40.00	298455
2019-05-14	40.44	40.88	40.42	40.61	285013
2019-05-15	40.03	40.88	39.97	40.68	258990
2019-05-16	41.26	41.84	41.24	41.51	214876
2019-05-17	41.11	41.39	40.90	40.93	180388
2019-05-20	40.42	40.69	40.28	40.62	136698
2019-05-21	40.94	41.10	40.67	41.01	247278
2019-05-22	40.34	40.71	40.34	40.56	154883
2019-05-23	39.11	39.11	38.85	39.09	279948
2019-05-24	39.34	39.68	39.25	39.62	198882
2019-05-28	39.62	39.76	39.33	39.33	190873
2019-05-29	39.05	39.43	39.01	39.37	146639
2019-05-30	39.75	39.83	39.45	39.62	189790
2019-05-31	38.58	38.89	38.49	38.69	207438
2019-06-03	38.28	38.43	38.09	38.36	250904
2019-06-04	39.65	39.89	39.39	39.89	257830
2019-06-05	40.02	40.22	39.83	39.94	208086
2019-06-06	40.15	40.18	39.81	40.00	121755
2019-06-07	40.27	40.43	40.22	40.28	116284
2019-06-10	40.25	40.66	40.23	40.43	207245
2019-06-11	40.94	40.95	40.53	40.58	140899
2019-06-12	40.30	40.33	39.92	39.96	118820
2019-06-13	40.13	40.26	40.03	40.17	141877
2019-06-14	39.45	39.62	39.31	39.50	218912
2019-06-17	39.85	39.85	39.44	39.46	138040
2019-06-18	40.17	40.85	40.15	40.60	166804
2019-06-19	41.44	41.46	40.99	40.99	141031
2019-06-20	41.95	41.98	41.46	41.88	186380
2019-06-21	41.89	42.06	41.82	41.85	135703
2019-06-24	41.74	42.01	41.66	41.72	106984
2019-06-25	41.64	41.67	41.36	41.36	114679
2019-06-26	41.70	41.73	41.46	41.59	158860
2019-06-27	41.80	42.07	41.72	42.01	125030
2019-06-28	42.38	42.57	42.33	42.47	167102
2019-07-01	42.94	43.17	42.72	43.17	282020
2019-07-02	43.18	43.25	42.88	42.99	169400
2019-07-03	43.26	43.46	43.22	43.46	153936
2019-07-05	43.34	43.45	43.04	43.28	111364
2019-07-08	42.97	43.23	42.88	43.13	168941
2019-07-09	42.67	42.86	42.52	42.85	163434
2019-07-10	42.57	42.62	42.05	42.18	206965
2019-07-11	42.14	42.42	42.06	42.42	101109
2019-07-12	42.40	42.56	42.29	42.55	111733
2019-07-15	42.70	42.77	42.47	42.58	141797
2019-07-16	42.49	42.67	42.44	42.46	167999
2019-07-17	42.54	42.54	42.18	42.18	137121
2019-07-18	41.79	42.27	41.79	42.24	178410
2019-07-19	41.76	42.09	41.72	41.85	164730
2019-07-22	41.89	41.94	41.68	41.87	93515
2019-07-23	42.29	42.41	42.13	42.29	107260
2019-07-24	42.01	42.31	41.92	42.30	130380
2019-07-25	41.48	41.51	40.97	41.04	156474
2019-07-26	40.97	41.19	40.83	41.17	118246
2019-07-29	40.91	40.97	40.52	40.52	132391
2019-07-30	40.60	40.77	40.35	40.67	355732
2019-07-31	40.49	40.72	39.85	40.22	175599
2019-08-01	40.33	40.62	39.57	39.66	238057
2019-08-02	38.30	38.34	37.84	38.20	213071
2019-08-05	35.98	36.16	35.41	35.66	351720
2019-08-06	36.62	36.74	36.10	36.64	733841
2019-08-07	35.79	36.38	35.60	36.24	266918
2019-08-08	36.12	36.51	35.99	36.37	271366
2019-08-09	35.55	35.62	35.24	35.42	290417
2019-08-12	35.07	35.13	34.73	34.76	226954
2019-08-13	34.53	35.65	34.47	35.30	393876
2019-08-14	34.23	34.24	33.50	33.59	335748
2019-08-15	33.93	34.11	33.72	33.77	475709
2019-08-16	33.75	33.88	33.51	33.63	559488
2019-08-19	33.54	33.54	33.10	33.13	767592
2019-08-20	33.46	33.49	33.17	33.21	383221
2019-08-21	33.90	33.94	33.27	32.89	269131
2019-08-22	32.96	33.16	32.79	33.08	228374
2019-08-23	32.85	33.01	32.13	32.17	277043
2019-08-26	32.56	32.56	31.99	32.20	214954
2019-08-27	32.25	32.35	31.70	31.77	1500542
2019-08-28	30.89	31.61	30.86	31.47	404375
2019-08-29	31.89	31.99	31.79	31.83	304556
2019-08-30	32.48	32.52	32.20	32.36	351554
2019-09-03	31.85	31.93	31.50	31.60	244933
2019-09-04	33.01	33.14	32.81	32.96	497243
2019-09-05	33.81	34.13	33.80	33.94	541236
2019-09-06	33.67	33.76	33.34	33.41	202249
2019-09-09	34.13	34.52	34.04	34.38	292044
2019-09-10	35.34	35.73	35.29	35.71	478204
2019-09-11	35.68	35.88	35.40	35.88	382124
2019-09-12	35.46	35.97	35.25	35.86	423496
2019-09-13	36.77	37.02	36.73	36.85	376885
2019-09-16	35.89	35.89	35.56	35.75	478979
2019-09-17	34.88	35.60	34.82	35.56	272604
2019-09-18	35.31	35.74	35.28	35.68	295723
2019-09-19	35.56	35.72	35.45	35.49	243128
2019-09-20	35.45	35.62	35.13	35.17	333356
2019-09-23	34.76	35.06	34.62	34.95	229511
2019-09-24	34.58	34.58	34.16	34.28	305648
2019-09-25	33.66	34.21	33.63	34.09	507109
2019-09-26	34.67	34.81	34.48	34.61	501156
2019-09-27	35.39	35.55	34.94	35.11	374068
2019-09-30	35.38	35.56	35.21	35.27	581976
2019-10-01	35.10	35.12	34.38	34.38	318149
2019-10-02	33.62	33.68	33.10	33.19	301184
2019-10-03	32.86	33.35	32.52	33.24	316411
2019-10-04	33.21	33.92	33.15	33.92	290580
2019-10-07	33.55	33.87	33.50	33.54	489786
2019-10-08	33.00	33.31	32.86	33.04	523595
2019-10-09	33.00	33.40	32.88	33.26	289680
2019-10-10	34.11	34.84	33.96	34.78	569120
2019-10-11	35.75	37.07	35.75	36.59	754774
2019-10-14	35.65	35.86	35.45	35.68	333200
2019-10-15	35.37	36.80	35.28	36.06	741828
2019-10-16	36.29	36.51	35.92	36.00	513024
2019-10-17	36.97	37.59	36.85	37.09	633444
2019-10-18	37.17	37.67	37.05	37.63	567439
2019-10-21	39.71	39.80	39.12	39.17	600520
2019-10-22	39.37	39.93	39.15	39.44	996511
2019-10-23	40.58	41.16	40.41	40.94	795466
2019-10-24	41.13	41.24	40.13	40.53	500837
2019-10-25	39.36	39.68	39.34	39.57	831615
2019-10-28	39.50	39.89	39.48	39.81	352635
2019-10-29	39.60	39.77	39.27	39.30	361406
2019-10-30	38.97	39.37	38.74	39.29	263257
2019-10-31	39.12	39.16	38.65	33.85	298486
2019-11-01	34.11	34.17	33.93	34.12	431160
2019-11-04	34.67	34.78	34.52	34.66	415631
2019-11-05	34.72	34.99	34.67	34.83	270733
2019-11-06	34.87	34.87	34.57	34.71	379846
2019-11-07	34.81	34.98	34.65	34.72	369760
2019-11-08	34.39	34.43	33.96	34.21	412882
2019-11-11	33.24	33.65	33.17	33.54	593555
2019-11-12	33.70	33.98	33.56	33.68	268136
2019-11-13	32.66	33.01	32.63	32.87	266996
2019-11-14	32.92	33.00	32.75	32.84	380292
2019-11-15	32.86	32.95	32.73	32.93	441933
2019-11-18	32.81	32.89	32.58	32.83	342772
2019-11-19	33.46	33.49	32.88	33.02	336229
2019-11-20	32.27	32.47	31.99	32.14	452191
2019-11-21	32.05	32.24	31.93	32.07	394788
2019-11-22	32.53	32.59	32.42	32.55	262387
2019-11-25	33.11	33.34	33.07	33.21	443628
2019-11-26	33.34	33.48	33.20	33.29	700138
2019-11-27	34.42	34.65	34.31	34.48	884408
2019-11-29	34.56	34.69	34.34	34.39	402097
2019-12-02	34.09	34.13	33.67	33.71	659442
2019-12-03	32.70	32.87	32.51	32.79	799866
2019-12-04	33.14	33.38	33.05	33.24	317147
2019-12-05	32.96	33.18	32.81	33.14	352657
2019-12-06	33.62	33.70	33.40	33.48	273877
2019-12-09	33.33	33.57	33.32	33.40	338016
2019-12-10	33.58	33.82	33.53	33.55	1341791
2019-12-11	33.40	33.74	33.38	33.70	322258
2019-12-12	34.40	35.03	34.31	34.95	700111
2019-12-13	36.08	36.36	35.78	35.93	633592
2019-12-16	37.52	37.52	37.13	37.16	901739
2019-12-17	36.67	36.96	36.58	36.73	732009
2019-12-18	36.49	36.74	36.44	36.72	595742
2019-12-19	36.47	36.54	36.21	36.30	441930
2019-12-20	36.37	36.47	36.00	36.00	376553
2019-12-23	35.94	36.01	35.78	35.99	386277
2019-12-24	36.21	36.22	36.02	36.09	123508
2019-12-26	36.40	36.50	36.24	36.45	170271
2019-12-27	36.57	36.60	36.35	36.41	249334
2019-12-30	36.81	36.91	36.59	36.60	355406
2019-12-31	36.69	36.94	36.63	36.91	257278
2020-01-02	37.37	37.52	37.20	37.52	331819
2020-01-03	36.53	36.85	36.48	36.49	474206
2020-01-06	36.18	36.59	36.16	36.59	587189
2020-01-07	36.64	36.78	36.53	36.71	423396
2020-01-08	36.73	37.27	36.68	37.19	349944
2020-01-09	37.37	37.48	37.27	37.44	268781
2020-01-10	37.38	37.55	37.27	37.32	263242
2020-01-13	36.91	37.19	36.82	37.18	665363
2020-01-14	36.76	36.97	36.66	36.70	565271
2020-01-15	35.76	35.94	35.33	35.38	596349
2020-01-16	35.76	35.86	35.59	35.84	394586
2020-01-17	35.94	36.01	35.76	35.86	286627
2020-01-21	35.67	35.71	35.44	35.45	346859
2020-01-22	35.83	36.16	35.76	36.10	405669
2020-01-23	35.78	36.03	35.45	35.93	312838
2020-01-24	36.43	36.44	35.54	35.74	394239
2020-01-27	33.96	34.24	33.93	34.00	499751
2020-01-28	34.55	34.95	34.40	34.84	589916
2020-01-29	35.06	35.29	34.87	35.14	386895
2020-01-30	34.54	35.24	34.49	35.21	412729
2020-01-31	34.58	34.67	34.23	34.46	348429
2020-02-03	34.38	34.77	34.37	34.41	436031
2020-02-04	35.27	35.38	35.15	35.19	270815
2020-02-05	35.85	36.14	35.71	36.08	247500
2020-02-06	36.55	36.59	36.32	36.44	476879
2020-02-07	36.61	36.83	36.30	36.43	355772
2020-02-10	36.63	36.75	36.52	36.71	248928
2020-02-11	37.06	37.32	37.01	37.15	311758
2020-02-12	37.74	37.89	37.64	37.67	551435
2020-02-13	37.27	37.49	37.15	37.28	208535
2020-02-14	37.25	37.32	36.95	37.15	262138
2020-02-18	37.30	37.40	37.07	37.32	526052
2020-02-19	37.59	37.60	37.34	37.47	323871
2020-02-20	37.41	37.71	37.25	37.63	414915
2020-02-21	37.66	37.67	37.08	37.21	431442
2020-02-24	34.99	37.04	34.99	36.57	2449697
2020-02-25	36.45	36.48	35.00	35.25	953705
2020-02-26	35.44	35.66	34.85	35.15	753722
2020-02-27	33.38	33.87	32.62	32.63	892926
2020-02-28	31.24	32.12	30.90	32.06	1359140
2020-03-02	31.77	32.34	31.26	32.33	1495773
2020-03-03	32.16	32.42	30.82	31.13	1061037
2020-03-04	32.20	32.71	31.75	32.71	579708
2020-03-05	31.45	31.68	30.84	31.07	578255
2020-03-06	29.69	30.35	29.50	29.91	927621
2020-03-09	27.94	29.06	26.68	26.86	1016624
2020-03-10	28.78	28.91	27.17	28.74	1156977
2020-03-11	27.19	27.43	25.58	25.74	883869
2020-03-12	22.44	22.82	20.35	22.12	1312923
2020-03-13	22.78	23.09	20.75	23.09	1278263
2020-03-16	16.88	18.22	16.55	17.22	1559504
2020-03-17	17.32	18.84	16.99	18.75	1118545
2020-03-18	16.23	16.64	15.20	15.97	1008300
2020-03-19	16.00	17.85	15.76	17.28	1091104
2020-03-20	18.72	19.03	17.59	17.64	1303681
2020-03-23	20.03	20.25	17.54	17.65	1446031
2020-03-24	21.16	21.56	20.23	21.01	1485458
2020-03-25	22.50	24.17	21.93	22.76	1345162
2020-03-26	24.70	25.72	24.53	25.33	1179974
2020-03-27	24.08	25.07	23.46	24.23	2268187
2020-03-30	24.24	24.31	23.43	23.98	1257726
2020-03-31	24.29	24.93	23.76	24.02	1336508
2020-04-01	23.04	23.42	22.15	22.20	741365
2020-04-02	22.28	23.13	22.03	22.09	1678693
2020-04-03	21.42	21.99	21.42	21.88	2239201
2020-04-06	24.09	25.05	24.03	24.87	1927036
2020-04-07	26.10	26.22	24.97	25.16	1156467
2020-04-08	24.81	25.30	24.53	25.18	1160137
2020-04-09	25.30	26.33	24.95	25.40	1163059
2020-04-13	24.97	24.97	24.31	24.78	586127
2020-04-14	25.09	25.31	24.66	24.88	1027032
2020-04-15	23.60	23.67	23.01	23.06	781961
2020-04-16	23.17	23.89	22.73	23.35	1692222
2020-04-17	25.09	25.36	24.77	25.35	1503890
2020-04-20	24.45	25.01	24.25	24.37	793158
2020-04-21	23.42	23.93	23.03	23.23	771622
2020-04-22	24.40	24.56	24.05	24.44	563311
2020-04-23	24.67	25.18	24.39	24.51	729247
2020-04-24	24.91	24.94	24.43	24.82	620419
2020-04-27	24.70	25.21	24.69	25.16	643688
2020-04-28	27.08	27.16	26.23	26.65	560964
2020-04-29	27.92	28.50	27.79	28.25	612563
2020-04-30	27.70	27.97	27.08	27.39	564861
2020-05-01	25.73	25.97	25.48	25.61	518256
2020-05-04	25.18	25.51	24.95	25.49	481934
2020-05-05	26.06	26.12	25.63	25.65	289563
2020-05-06	26.92	27.05	26.03	26.07	453379
2020-05-07	26.30	26.94	26.28	26.47	624392
2020-05-08	27.16	27.48	26.82	27.46	453338
2020-05-11	26.69	27.09	26.52	26.86	471522
2020-05-12	27.34	27.41	26.47	26.50	810811
2020-05-13	26.23	26.30	25.34	25.51	612800
2020-05-14	24.05	24.95	23.67	24.95	705432
2020-05-15	24.62	24.87	24.49	24.81	404241
2020-05-18	25.98	26.70	25.61	26.62	488857
2020-05-19	26.47	26.75	26.06	26.22	397311
2020-05-20	26.47	26.88	26.31	26.66	382777
2020-05-21	26.55	26.90	26.28	26.54	287034
2020-05-22	24.19	24.30	23.38	23.51	1555641
2020-05-26	24.97	24.97	24.55	24.62	2557020
2020-05-27	25.36	25.55	24.85	25.55	2607955
2020-05-28	25.41	26.01	25.03	25.54	461734
2020-05-29	25.07	25.23	24.64	24.89	553082
2020-06-01	25.78	26.39	25.62	26.34	413562
2020-06-02	26.95	26.99	26.55	26.69	361975
2020-06-03	28.12	28.91	28.09	28.68	353923
2020-06-04	28.24	28.84	28.10	28.72	316656
2020-06-05	31.01	31.33	30.71	31.08	595957
2020-06-08	31.07	31.26	30.65	31.07	387767
2020-06-09	29.77	30.25	29.56	29.97	368218
2020-06-10	29.84	30.14	29.39	29.40	347585
2020-06-11	27.98	28.37	26.91	27.07	513039
2020-06-12	28.38	28.50	27.18	27.94	375428
2020-06-15	27.01	28.15	26.86	28.02	441826
2020-06-16	29.45	29.63	28.62	28.97	483134
2020-06-17	28.88	28.93	28.36	28.42	273930
2020-06-18	29.26	29.46	28.75	29.00	540570
2020-06-19	29.64	29.69	28.31	28.50	683488
2020-06-22	28.45	28.86	28.18	28.62	276180
2020-06-23	29.38	29.51	29.15	29.27	293092
2020-06-24	28.90	28.92	28.04	28.31	366214
2020-06-25	28.58	29.33	28.50	29.30	233231
2020-06-26	28.90	28.97	28.19	28.33	202188
2020-06-29	28.68	29.10	28.41	29.00	280217
2020-06-30	28.73	29.55	28.71	29.44	232001
2020-07-01	29.41	29.82	29.30	29.62	347581
2020-07-02	30.04	30.32	29.53	29.57	300794
2020-07-06	30.42	30.65	30.18	30.62	320791
2020-07-07	30.47	30.49	29.99	30.02	174086
2020-07-08	30.32	30.90	30.29	30.78	211995
2020-07-09	30.64	30.68	29.88	30.23	281607
2020-07-10	30.10	30.81	30.08	30.69	205074
2020-07-13	30.38	30.74	29.70	29.82	360337
2020-07-14	29.57	30.37	29.50	30.31	315351
2020-07-15	31.26	31.27	30.78	31.03	244974
2020-07-16	30.53	30.90	30.39	30.51	232910
2020-07-17	30.35	30.50	30.14	30.44	165528
2020-07-20	30.00	30.27	29.80	30.15	328271
2020-07-21	30.22	30.47	30.06	30.22	254926
2020-07-22	30.05	30.33	29.99	30.24	133365
2020-07-23	29.77	29.90	29.42	29.57	202287
2020-07-24	28.68	28.75	28.49	28.52	288547
2020-07-27	28.78	29.10	28.65	28.99	153171
2020-07-28	28.91	29.16	28.81	28.95	194369
2020-07-29	29.31	29.76	29.22	29.68	155276
2020-07-30	28.02	28.48	27.55	28.42	226578
2020-07-31	28.72	28.77	27.87	28.12	242466
2020-08-03	28.64	29.28	28.51	29.16	233910
2020-08-04	29.26	29.61	29.23	29.56	179248
2020-08-05	30.12	30.55	30.12	30.41	156210
2020-08-06	30.04	30.47	29.92	30.29	511875
2020-08-07	30.08	30.81	30.03	30.81	209823
2020-08-10	31.27	31.42	31.14	31.34	223305
2020-08-11	32.02	32.36	31.66	31.75	327432
2020-08-12	32.80	32.85	32.22	32.24	218861
2020-08-13	32.46	32.57	31.89	32.04	216613
2020-08-14	31.62	31.95	31.58	31.71	118355
2020-08-17	31.81	31.84	31.53	31.67	164535
2020-08-18	31.89	31.99	31.57	31.64	223755
2020-08-19	31.84	32.02	31.51	31.45	199079
2020-08-20	30.84	31.34	30.81	31.18	188813
2020-08-21	30.61	30.86	30.58	30.71	104789
2020-08-24	31.00	31.10	30.75	31.00	266888
2020-08-25	31.01	31.14	30.53	30.87	158278
2020-08-26	30.68	31.02	30.52	30.89	143793
2020-08-27	31.02	31.02	30.49	30.80	229954
2020-08-28	31.51	31.98	31.47	31.92	899913
2020-08-31	31.77	31.77	31.26	31.26	114416
2020-09-01	30.83	31.25	30.69	30.97	164030
2020-09-02	30.55	30.97	30.54	30.96	229445
2020-09-03	30.66	30.75	29.47	29.63	274316
2020-09-04	29.44	29.81	28.81	29.57	278587
2020-09-08	29.09	29.49	28.99	29.01	244129
2020-09-09	29.18	29.41	29.11	29.24	970003
2020-09-10	29.33	29.61	28.75	28.78	264357
2020-09-11	28.88	29.37	28.81	29.12	171316
2020-09-14	29.34	29.37	28.92	29.02	228159
2020-09-15	29.87	29.95	29.40	29.45	253922
2020-09-16	29.57	29.97	29.54	29.67	201500
2020-09-17	29.34	29.70	29.34	29.61	235090
2020-09-18	29.38	29.52	29.02	29.06	530923
2020-09-21	27.85	27.91	27.11	27.44	307948
2020-09-22	27.08	27.15	26.40	26.77	830598
2020-09-23	27.31	27.60	26.80	26.80	244706
2020-09-24	27.24	27.60	27.00	27.26	280083
2020-09-25	27.00	27.60	26.94	27.58	222420
2020-09-28	28.70	28.86	28.43	28.49	253219
2020-09-29	28.26	28.48	28.04	28.26	204216
2020-09-30	27.82	28.06	27.50	27.71	227672
2020-10-01	27.80	27.90	27.42	27.77	243690
2020-10-02	27.64	28.59	27.62	28.34	188989
2020-10-05	28.55	28.74	28.47	28.72	180471
2020-10-06	28.90	29.17	28.41	28.45	180430
2020-10-07	28.65	28.80	28.54	28.77	142860
2020-10-08	29.06	29.29	28.88	29.17	106885
2020-10-09	29.51	29.52	29.18	29.41	119332
2020-10-12	29.35	29.81	29.35	29.64	128373
2020-10-13	29.00	29.01	28.45	28.52	147315
2020-10-14	28.34	28.49	28.01	28.04	123281
2020-10-15	27.01	27.30	26.98	27.22	164911
2020-10-16	27.60	27.72	27.48	27.57	194460
2020-10-19	27.51	27.82	27.28	27.34	193057
2020-10-20	27.50	27.75	27.46	27.47	188778
2020-10-21	27.11	27.34	26.95	27.03	416771
2020-10-22	27.03	27.48	26.92	27.37	201768
2020-10-23	27.20	27.30	27.06	27.17	223615
2020-10-26	27.21	27.28	26.41	26.62	197493
2020-10-27	25.77	25.79	25.14	25.14	243458
2020-10-28	23.96	24.25	23.78	23.85	355767
2020-10-29	23.46	23.79	23.25	23.57	378727
2020-10-30	23.73	23.84	23.43	23.68	386036
2020-11-02	23.97	24.06	23.61	23.84	360311
2020-11-03	25.28	25.62	25.20	25.36	332557
2020-11-04	25.92	26.23	25.68	25.68	366555
2020-11-05	26.33	26.75	26.28	26.48	263809
2020-11-06	27.21	27.25	26.65	26.80	318932
2020-11-09	31.48	31.77	31.02	31.32	885730
2020-11-10	32.36	32.76	32.14	32.37	514310
2020-11-11	32.69	32.78	32.07	32.29	377641
2020-11-12	31.50	31.97	31.30	31.54	264610
2020-11-13	31.59	32.13	31.57	32.09	154938
2020-11-16	32.58	33.06	32.43	32.90	284822
2020-11-17	32.91	33.48	32.76	33.45	185547
2020-11-18	33.39	33.61	32.83	32.86	177318
2020-11-19	32.55	33.08	32.45	33.07	189848
2020-11-20	33.05	33.08	32.72	32.96	178056
2020-11-23	32.83	33.00	32.51	32.80	214871
2020-11-24	32.78	33.00	32.55	32.85	354016
2020-11-25	31.62	31.85	31.49	31.76	192280
2020-11-27	31.32	31.67	31.28	31.47	145064
2020-11-30	31.12	31.17	30.13	30.23	601622
2020-12-01	31.34	31.90	31.29	31.59	259875
2020-12-02	31.57	31.94	31.54	31.79	151812
2020-12-03	31.57	31.83	31.42	31.52	160605
2020-12-04	32.43	32.64	32.36	32.54	191106
2020-12-07	32.63	32.82	32.38	32.67	289803
2020-12-08	32.87	33.44	32.80	33.09	391118
2020-12-09	33.77	33.91	33.19	33.45	402820
2020-12-10	32.74	33.48	32.73	33.37	385714
2020-12-11	33.17	33.32	32.97	33.22	358544
2020-12-14	33.92	34.08	33.69	33.71	238263
2020-12-15	34.10	34.67	33.94	34.60	174668
2020-12-16	35.01	35.33	34.82	35.31	201770
2020-12-17	35.37	35.37	34.92	35.07	211577
2020-12-18	35.26	35.31	34.70	34.85	238742
2020-12-21	33.45	34.40	33.35	34.22	239277
2020-12-22	33.99	34.36	33.93	34.35	234400
2020-12-23	35.26	35.68	35.24	35.45	264142
2020-12-24	35.53	35.60	35.22	35.51	63593
2020-12-28	35.79	35.95	35.58	35.60	135039
2020-12-29	36.41	36.52	35.91	36.03	151459
2020-12-30	36.33	36.41	35.92	35.93	112816
2020-12-31	35.68	35.79	35.43	35.79	93126
2021-01-04	37.16	37.23	36.07	36.31	246931
2021-01-05	36.43	36.83	36.25	36.69	163327
2021-01-06	37.89	38.52	37.77	38.19	302453
2021-01-07	37.86	38.03	37.54	37.81	203322
2021-01-08	37.72	37.87	37.15	37.72	220836
2021-01-11	36.64	37.37	36.60	37.28	204368
2021-01-12	37.28	37.96	37.09	37.88	199718
2021-01-13	37.48	37.63	37.26	37.35	155702
2021-01-14	37.71	38.08	37.66	37.87	140200
2021-01-15	37.50	38.03	37.09	37.80	205231
2021-01-19	37.75	38.13	37.62	37.94	182848
2021-01-20	37.67	37.82	37.40	37.75	121553
2021-01-21	38.11	38.21	37.86	38.10	144216
2021-01-22	37.08	37.23	36.81	37.07	178841
2021-01-25	35.99	36.54	35.78	36.34	290562
2021-01-26	36.59	36.91	36.52	36.62	157686
2021-01-27	35.83	35.91	35.21	35.38	197224
2021-01-28	32.34	33.27	32.32	32.84	416851
2021-01-29	31.67	31.79	30.82	30.95	602587
2021-02-01	31.17	31.32	30.76	31.32	1435632
2021-02-02	31.83	31.89	31.48	31.72	260293
2021-02-03	31.91	32.08	31.61	31.98	298383
2021-02-04	32.39	32.88	32.37	32.84	687248
2021-02-05	32.68	32.75	32.21	32.49	590799
2021-02-08	33.18	33.32	32.78	33.01	829660
2021-02-09	33.56	34.39	33.56	34.28	518528
2021-02-10	34.63	34.91	34.40	34.67	368019
2021-02-11	34.66	34.70	34.23	34.62	156632
2021-02-12	35.24	35.79	35.24	35.71	205183
2021-02-16	37.20	37.70	37.20	37.54	307161
2021-02-17	37.41	37.74	37.21	37.61	224417
2021-02-18	37.54	37.61	37.14	37.38	242243
2021-02-19	38.03	38.47	37.99	38.33	339956
2021-02-22	38.29	38.99	38.29	38.64	218816
2021-02-23	38.77	38.98	38.47	38.78	465874
2021-02-24	38.67	39.48	38.62	39.41	816320
2021-02-25	39.69	40.11	38.83	39.00	1327736
2021-02-26	38.32	38.46	37.68	38.28	1926301
2021-03-01	38.97	39.88	38.93	39.66	542052
2021-03-02	40.34	40.51	40.02	40.19	640347
2021-03-03	39.78	40.39	39.71	39.94	502872
2021-03-04	39.86	40.32	39.18	39.51	426794
2021-03-05	39.95	40.45	39.45	40.34	623845
2021-03-08	40.14	40.86	39.94	40.36	401314
2021-03-09	41.26	41.94	41.08	41.66	258986
2021-03-10	41.28	41.53	40.84	41.18	250954
2021-03-11	40.97	41.31	40.78	41.21	168109
2021-03-12	41.24	41.90	41.22	41.83	179397
2021-03-15	41.63	42.04	41.42	41.98	211309
2021-03-16	42.18	42.25	41.69	42.00	226876
2021-03-17	41.56	41.85	41.17	41.68	192085
2021-03-18	41.44	42.33	41.42	41.48	239386
2021-03-19	41.08	41.31	40.58	41.03	436474
2021-03-22	40.83	41.15	40.68	40.92	149052
2021-03-23	40.87	41.49	40.78	40.84	195922
2021-03-24	41.08	41.40	40.84	40.69	215661
2021-03-25	40.89	42.07	40.86	42.02	150966
2021-03-26	41.92	42.11	41.53	42.06	213735
2021-03-29	41.55	41.62	41.12	41.49	145612
2021-03-30	41.74	42.10	41.69	41.97	96145
2021-03-31	41.66	41.74	41.04	41.37	140987
2021-04-01	41.44	41.96	41.23	41.89	122316
2021-04-05	42.16	42.48	42.11	42.40	90383
2021-04-06	41.82	41.96	41.41	41.57	133437
2021-04-07	41.89	42.08	41.73	42.00	137922
2021-04-08	41.40	41.40	41.05	41.32	117787
2021-04-09	41.37	41.83	41.34	41.83	230436
2021-04-12	41.35	41.57	41.25	41.43	121120
2021-04-13	41.42	41.73	41.31	41.70	125878
2021-04-14	41.67	41.92	41.54	41.68	128065
2021-04-15	42.12	42.21	41.78	42.09	153732
2021-04-16	41.48	41.85	41.39	41.85	171392
2021-04-19	42.16	42.29	41.90	42.07	98897
2021-04-20	41.07	41.09	40.33	40.61	140143
2021-04-21	40.10	40.78	40.02	40.78	182089
2021-04-22	40.05	40.25	39.70	39.76	159640
2021-04-23	39.91	40.79	39.88	40.72	113266
2021-04-26	40.87	41.15	40.87	41.00	95908
2021-04-27	40.87	41.18	40.84	41.16	117196
2021-04-28	41.32	41.74	41.32	41.62	109933
2021-04-29	41.52	41.61	41.25	41.49	171772
2021-04-30	41.42	41.55	41.02	41.15	179287
2021-05-03	41.52	41.94	41.38	41.86	101195
2021-05-04	41.10	41.34	40.74	41.08	359205
2021-05-05	41.07	41.64	40.96	41.43	66806
2021-05-06	41.70	42.35	41.32	42.35	126360
2021-05-07	42.56	43.27	42.46	43.27	547042
2021-05-10	43.37	43.60	43.12	43.18	275426
2021-05-11	41.90	42.15	41.52	41.86	394587
2021-05-12	41.64	41.97	41.15	41.31	191311
2021-05-13	39.88	40.56	39.82	40.44	235039
2021-05-14	41.33	41.92	41.33	41.87	175796
2021-05-17	41.20	41.41	40.78	41.41	145740
2021-05-18	41.52	41.57	41.09	41.09	186973
2021-05-19	40.51	41.00	40.12	40.80	232369
2021-05-20	40.68	41.31	40.60	41.19	186467
2021-05-21	41.03	41.25	40.89	41.11	172575
2021-05-24	40.97	41.45	40.92	41.32	83106
2021-05-25	41.36	41.70	41.16	41.20	216101
2021-05-26	40.93	41.19	40.77	41.13	181276
2021-05-27	41.62	41.85	40.89	41.55	492791
2021-05-28	41.71	41.74	41.28	41.39	165421
2021-06-01	41.42	41.47	41.05	41.12	193950
2021-06-02	41.52	41.78	41.35	41.62	244805
2021-06-03	40.88	40.93	40.69	40.73	190597
2021-06-04	40.59	40.77	40.38	40.71	176836
2021-06-07	40.82	40.82	40.50	40.64	95643
2021-06-08	40.46	40.68	40.23	40.58	141572
2021-06-09	40.14	40.14	39.78	39.81	98418
2021-06-10	40.55	40.70	40.41	40.45	266215
2021-06-11	41.07	41.16	40.64	40.75	159739
2021-06-14	40.77	40.93	40.54	40.71	96616
2021-06-15	41.07	41.28	40.89	41.23	144818
2021-06-16	41.23	41.34	40.72	40.83	152781
2021-06-17	40.23	40.37	39.67	39.88	195984
2021-06-18	38.99	39.15	38.59	38.66	198079
2021-06-21	38.97	39.57	38.86	39.55	110901
2021-06-22	38.98	38.98	38.64	38.78	307146
2021-06-23	39.07	39.17	38.69	38.73	102033
2021-06-24	38.90	39.14	38.73	39.14	103182
2021-06-25	38.89	39.25	38.81	39.24	108361
2021-06-28	38.77	38.77	38.09	38.22	144411
2021-06-29	38.58	38.66	38.21	38.27	158449
2021-06-30	36.93	37.16	36.53	36.92	244996
2021-07-01	37.23	37.37	37.08	37.35	240037
2021-07-02	37.23	37.59	37.04	37.49	382261
2021-07-06	37.56	37.56	36.87	37.05	171807
2021-07-07	37.17	37.38	37.02	37.23	158554
2021-07-08	35.82	35.99	35.50	35.71	307651
2021-07-09	36.58	37.22	36.45	37.19	354236
2021-07-12	36.76	37.24	36.73	37.11	100084
2021-07-13	36.78	36.79	36.42	36.53	154470
2021-07-14	36.34	36.46	36.15	36.33	131882
2021-07-15	36.80	37.17	36.53	36.81	211947
2021-07-16	36.90	36.90	36.12	36.22	124246
2021-07-19	35.14	35.15	34.35	34.61	374797
2021-07-20	34.19	35.09	34.14	34.99	248130
2021-07-21	35.91	36.63	35.91	36.61	599719
2021-07-22	36.61	36.63	36.04	36.16	383680
2021-07-23	36.60	36.67	36.21	36.49	921911
2021-07-26	36.58	36.91	36.56	36.86	474839
2021-07-27	35.77	36.20	35.65	36.14	228009
2021-07-28	36.37	36.51	36.10	36.43	187978
2021-07-29	37.46	37.58	37.20	37.29	230774
2021-07-30	36.91	37.20	36.29	36.33	368399
2021-08-02	36.95	37.17	36.41	36.43	246582
2021-08-03	37.30	37.51	36.85	37.33	208662
2021-08-04	37.44	37.72	37.34	37.42	151509
2021-08-05	37.69	37.80	37.48	37.66	107505
2021-08-06	38.69	38.80	38.31	38.34	169406
2021-08-09	38.23	38.46	38.09	38.33	113891
2021-08-10	38.67	39.21	38.64	39.17	417253
2021-08-11	39.79	40.12	39.61	40.11	268253
2021-08-12	40.23	40.39	39.99	40.13	251963
2021-08-13	41.30	41.38	40.68	41.08	362758
2021-08-16	39.74	39.79	38.91	39.50	388480
2021-08-17	38.89	39.38	38.80	39.15	231018
2021-08-18	38.95	39.61	38.87	39.05	143026
2021-08-19	38.41	38.71	38.25	38.61	148830
2021-08-20	38.37	38.79	38.23	38.79	137357
2021-08-23	39.74	40.11	39.69	40.08	222726
2021-08-24	39.87	40.85	39.85	40.79	162322
2021-08-25	40.92	41.31	40.85	41.29	160653
2021-08-26	41.06	41.09	40.64	40.73	140611
2021-08-27	40.41	40.96	40.41	40.95	88362
2021-08-30	40.91	40.93	40.54	40.78	105240
2021-08-31	40.41	40.70	40.19	40.37	219515
2021-09-01	41.44	41.52	40.43	41.08	385551
2021-09-02	42.55	42.95	42.16	42.67	197169
2021-09-03	42.69	42.90	42.66	42.78	104529
2021-09-07	42.84	43.05	42.68	42.68	106655
2021-09-08	42.69	42.78	42.23	42.29	130707
2021-09-09	41.31	41.48	40.62	40.68	512806
2021-09-10	41.35	41.38	40.72	40.72	243025
2021-09-13	41.25	41.38	40.86	41.13	119220
2021-09-14	40.62	40.66	40.01	40.25	110871
2021-09-15	40.51	40.68	40.29	40.68	103933
2021-09-16	40.48	40.89	40.30	40.86	186167
2021-09-17	40.34	40.52	39.81	39.93	146878
2021-09-20	36.86	37.03	35.84	36.38	326554
2021-09-21	37.46	37.62	37.03	37.26	232020
2021-09-22	38.53	39.08	38.51	38.55	202611
2021-09-23	38.29	38.73	38.29	38.39	224027
2021-09-24	38.01	38.39	38.01	38.31	138689
2021-09-27	39.08	39.66	39.03	39.49	142460
2021-09-28	38.60	38.82	38.47	38.53	185115
2021-09-29	38.98	39.12	38.84	38.96	106223
2021-09-30	39.38	39.69	39.18	39.18	111948
2021-10-01	39.61	39.95	39.17	39.69	120211
2021-10-04	39.64	41.07	39.02	40.23	2541192
2021-10-05	40.13	41.06	39.85	40.85	2653609
2021-10-06	40.67	41.47	40.48	41.31	838184
2021-10-07	41.38	42.46	41.37	42.05	1205467
2021-10-08	41.30	41.89	41.14	41.38	437434
2021-10-11	41.32	41.37	40.78	40.78	132193
2021-10-12	40.47	40.61	40.11	40.32	295581
2021-10-13	40.06	40.26	39.53	40.21	406352
2021-10-14	40.50	40.63	40.35	40.57	287881
2021-10-15	40.94	41.03	40.56	40.82	328256
2021-10-18	39.99	40.09	39.76	40.05	302054
2021-10-19	40.44	40.96	40.40	40.95	269161
2021-10-20	40.25	40.69	40.14	40.55	253540
2021-10-21	40.45	40.92	40.41	40.70	175113
2021-10-22	40.89	41.13	40.58	40.89	150614
2021-10-25	41.04	41.14	40.90	40.94	107940
2021-10-26	41.65	41.74	41.38	41.57	197018
2021-10-27	41.59	41.86	41.34	41.42	91678
2021-10-28	41.43	41.70	41.37	41.69	131546
2021-10-29	41.45	41.57	41.10	41.30	136736
2021-11-01	41.46	41.67	41.40	41.67	100602
2021-11-02	41.13	41.18	40.75	40.79	146341
2021-11-03	40.75	41.14	40.69	41.03	142595
2021-11-04	40.41	40.43	39.99	40.21	809243
2021-11-05	40.05	40.19	39.84	39.95	444756
2021-11-08	40.49	40.77	40.45	40.67	161102
2021-11-09	40.49	40.66	40.18	40.40	145232
2021-11-10	40.26	40.57	40.07	40.21	149942
2021-11-11	40.37	40.44	40.16	40.26	159984
2021-11-12	40.38	40.67	40.32	40.55	138464
2021-11-15	40.48	40.58	40.37	40.42	118825
2021-11-16	40.21	40.46	40.13	40.20	169300
2021-11-17	40.32	40.37	40.05	40.15	102694
2021-11-18	40.16	40.16	39.57	39.63	151765
2021-11-19	38.92	39.21	38.80	38.89	139665
2021-11-22	38.42	38.64	38.19	38.21	205983
2021-11-23	38.39	38.66	38.29	38.45	136270
2021-11-24	37.80	38.21	37.67	38.11	163718
2021-11-26	35.39	35.48	34.66	34.79	427684
2021-11-29	34.99	35.00	34.35	34.66	775488
2021-11-30	34.49	34.58	33.43	33.79	610553
2021-12-01	34.67	35.02	33.56	33.56	661282
2021-12-02	33.52	34.06	33.52	33.88	1977335
2021-12-03	34.22	34.27	33.16	33.58	438752
2021-12-06	34.17	34.72	34.08	34.27	425176
2021-12-07	34.82	35.06	34.64	34.86	470698
2021-12-08	34.89	35.18	34.82	34.95	412227
2021-12-09	34.80	34.90	34.33	34.67	689559
2021-12-10	34.82	34.83	34.18	34.38	521488
2021-12-13	33.94	33.97	33.52	33.72	534636
2021-12-14	33.66	33.95	33.48	33.51	388707
2021-12-15	33.74	33.76	33.22	33.75	335066
2021-12-16	33.88	34.04	33.65	33.81	2019845
2021-12-17	33.84	33.96	33.52	33.53	920113
2021-12-20	32.47	32.49	31.93	32.31	388308
2021-12-21	32.54	33.17	32.54	33.02	479439
2021-12-22	33.44	33.82	33.28	33.77	288200
2021-12-23	34.03	34.23	33.91	33.95	265617
2021-12-27	34.00	34.27	33.79	34.20	234947
2021-12-28	34.03	34.39	33.97	34.19	237412
2021-12-29	34.47	34.50	34.21	34.37	365058
2021-12-30	34.37	34.52	34.26	34.35	439412
2021-12-31	34.38	34.52	34.21	34.43	217723
2022-01-03	34.53	35.19	34.53	35.19	294587
2022-01-04	35.67	35.75	35.43	35.54	315401
2022-01-05	35.26	35.31	34.52	34.53	313926
2022-01-06	34.66	35.01	34.49	34.92	272107
2022-01-07	35.43	35.97	35.43	35.93	252046
2022-01-10	35.37	35.45	34.83	35.42	478526
2022-01-11	35.34	36.01	35.23	35.83	846486
2022-01-12	35.46	35.73	35.30	35.64	397402
2022-01-13	36.65	36.84	36.45	36.51	555278
2022-01-14	36.11	36.37	35.92	36.30	344740
2022-01-18	35.15	35.57	34.96	35.29	483960
2022-01-19	35.01	35.34	34.92	34.92	398370
2022-01-20	35.91	36.42	35.62	35.64	477539
2022-01-21	35.61	35.61	34.84	35.02	621365
2022-01-24	34.08	34.23	32.91	34.14	715785
2022-01-25	33.36	33.87	32.88	33.74	1344957
2022-01-26	34.41	34.68	33.74	34.02	594385
2022-01-27	34.19	34.27	33.42	33.56	440113
2022-01-28	33.15	33.45	32.81	33.44	305204
2022-01-31	33.33	33.99	33.30	33.96	946025
2022-02-01	33.39	34.08	33.29	34.04	794855
2022-02-02	34.23	34.49	34.12	34.39	655249
2022-02-03	34.02	34.18	33.51	33.52	294014
2022-02-04	33.07	33.75	33.07	33.53	368052
2022-02-07	34.12	34.41	33.95	34.08	292945
2022-02-08	33.96	34.38	33.96	34.24	331086
2022-02-09	34.17	34.21	33.89	33.95	416419
2022-02-10	33.88	34.45	33.63	33.71	375855
2022-02-11	33.46	33.65	32.54	32.62	362682
2022-02-14	32.06	32.22	31.73	31.99	415670
2022-02-15	32.66	33.00	32.61	32.86	293523
2022-02-16	32.99	33.39	32.97	33.24	290705
2022-02-17	32.89	32.91	32.23	32.34	359842
2022-02-18	32.05	32.20	31.55	31.63	296299
2022-02-22	31.81	32.03	31.39	31.61	425809
2022-02-23	32.32	32.41	31.35	31.43	415036
2022-02-24	30.05	30.48	29.53	30.44	691630
2022-02-25	31.37	32.07	31.30	32.03	865121
2022-02-28	30.31	30.79	30.02	30.23	616460
2022-03-01	29.36	29.41	28.19	28.36	668703
2022-03-02	29.91	30.67	29.91	30.16	832243
2022-03-03	30.26	30.29	29.49	29.89	1156495
2022-03-04	29.22	29.39	28.03	28.42	1732107
2022-03-07	27.66	27.83	26.43	26.47	1454420
2022-03-08	27.38	28.13	26.75	27.29	977153
2022-03-09	28.62	29.67	28.59	29.48	978895
2022-03-10	28.83	28.90	28.19	28.43	585911
2022-03-11	28.39	28.64	27.59	27.60	486698
2022-03-14	27.47	27.94	27.01	27.09	825080
2022-03-15	26.40	26.67	26.10	26.61	1395620
2022-03-16	27.58	28.26	27.47	28.25	1532935
2022-03-17	27.76	28.69	27.64	28.67	750433
2022-03-18	27.98	28.70	27.94	28.69	434513
2022-03-21	28.86	29.16	28.56	28.73	494052
2022-03-22	30.13	30.28	29.82	29.87	639358
2022-03-23	29.27	29.30	28.81	28.61	339064
2022-03-24	28.55	28.86	28.37	28.86	436083
2022-03-25	28.32	28.59	28.08	28.59	1261600
2022-03-28	28.43	28.64	28.23	28.64	601051
2022-03-29	30.02	30.21	29.71	30.14	855332
2022-03-30	29.90	30.06	29.32	29.40	382128
2022-03-31	30.11	30.16	29.58	29.58	528261
2022-04-01	29.51	29.82	29.31	29.82	338156
2022-04-04	29.68	30.00	29.59	29.98	305179
2022-04-05	30.10	30.12	29.48	29.60	376223
2022-04-06	29.25	29.45	29.00	29.20	372750
2022-04-07	28.88	28.98	28.35	28.86	362392
2022-04-08	28.68	29.11	28.64	28.91	494252
2022-04-11	27.79	28.24	27.41	27.46	856168
2022-04-12	27.63	28.10	27.50	27.58	505024
2022-04-13	27.71	28.37	27.69	28.33	417491
2022-04-14	28.27	28.37	28.00	28.00	382711
2022-04-18	27.78	28.15	27.68	27.94	363646
2022-04-19	27.60	28.08	27.58	28.06	831560
2022-04-20	28.07	28.65	27.93	28.23	493230
2022-04-21	28.64	28.81	27.89	27.92	483517
2022-04-22	27.45	27.45	26.87	26.93	598102
2022-04-25	25.97	26.13	25.38	26.10	695667
2022-04-26	25.58	25.66	24.69	24.75	693571
2022-04-27	24.83	25.15	24.73	24.96	564074
2022-04-28	25.24	25.70	25.01	25.63	745582
2022-04-29	25.47	25.85	25.07	25.10	531588
2022-05-02	25.18	25.31	24.58	25.13	551956
2022-05-03	25.63	25.67	25.20	25.34	533148
2022-05-04	25.21	25.78	24.87	25.69	545772
2022-05-05	24.72	24.72	23.69	23.86	518880
2022-05-06	23.46	23.47	22.81	22.99	888297
2022-05-09	22.54	22.58	21.95	22.01	716127
2022-05-10	22.46	22.52	21.84	22.23	947041
2022-05-11	22.99	23.58	22.75	22.78	1211330
2022-05-12	22.67	22.71	22.16	22.61	693222
2022-05-13	23.38	23.88	23.36	23.88	462440
2022-05-16	24.28	24.37	23.80	24.18	810844
2022-05-17	25.47	25.83	25.38	25.71	785757
2022-05-18	25.22	25.32	24.42	24.48	420797
2022-05-19	24.46	24.96	24.39	24.81	558296
2022-05-20	25.63	25.69	24.80	25.45	628205
2022-05-23	25.75	25.90	25.51	25.75	507614
2022-05-24	25.52	25.91	25.27	25.81	537732
2022-05-25	24.77	25.25	24.67	25.08	500492
2022-05-26	25.09	25.71	25.09	25.66	453554
2022-05-27	26.33	26.33	25.99	26.27	309011
2022-05-31	26.56	26.69	26.26	26.39	818892
2022-06-01	26.07	26.13	25.42	25.74	473403
2022-06-02	25.80	26.46	25.72	26.46	333161
2022-06-03	26.16	26.24	25.81	25.90	240675
2022-06-06	26.95	27.10	26.65	26.80	507650
2022-06-07	26.10	26.69	25.97	26.69	686695
2022-06-08	26.31	26.72	26.27	26.42	563828
2022-06-09	26.13	26.18	25.66	25.66	471206
2022-06-10	24.79	24.82	24.22	24.50	749345
2022-06-13	23.87	24.32	23.72	23.88	706251
2022-06-14	23.61	23.81	23.14	23.39	1147589
2022-06-15	24.35	24.72	23.88	24.50	828131
2022-06-16	23.50	23.64	23.30	23.44	736888
2022-06-17	23.75	23.91	23.49	23.57	703253
2022-06-21	24.14	24.39	24.06	24.26	620651
2022-06-22	22.99	23.60	22.95	23.20	996962
2022-06-23	23.29	23.49	23.02	23.37	622046
2022-06-24	24.08	24.72	24.08	24.70	517418
2022-06-27	25.01	25.21	24.76	24.97	604961
2022-06-28	26.01	26.21	25.51	25.53	849611
2022-06-29	25.48	25.51	24.93	24.97	445119
2022-06-30	24.79	25.23	24.45	25.11	501044
2022-07-01	24.81	25.50	24.68	25.48	409179
2022-07-05	23.37	23.66	23.17	23.65	769563
2022-07-06	23.65	23.99	23.57	23.82	849407
2022-07-07	24.46	24.97	24.44	24.92	553421
2022-07-08	24.42	24.71	24.25	24.50	365499
2022-07-11	24.42	24.44	24.09	24.12	405003
2022-07-12	23.62	24.34	23.62	24.00	449072
2022-07-13	23.70	23.95	23.31	23.81	487189
2022-07-14	23.31	23.34	22.82	23.22	830652
2022-07-15	23.15	23.65	22.93	23.62	510390
2022-07-18	24.34	24.69	24.18	24.27	580624
2022-07-19	24.39	25.28	24.37	25.11	675533
2022-07-20	24.44	24.59	24.19	24.41	698249
2022-07-21	23.97	24.49	23.90	24.47	390917
2022-07-22	24.79	24.98	24.21	24.39	309881
2022-07-25	24.29	24.46	24.09	24.37	631243
2022-07-26	23.97	24.19	23.91	24.03	560514
2022-07-27	23.95	24.48	23.90	24.46	437643
2022-07-28	24.10	24.46	23.84	24.43	382568
2022-07-29	24.54	25.01	24.48	24.93	518314
2022-08-01	24.70	24.70	24.15	24.33	576295
2022-08-02	23.80	23.98	23.58	23.60	625310
2022-08-03	23.76	24.26	23.65	24.22	413349
2022-08-04	24.11	24.27	24.08	24.14	265444
2022-08-05	23.71	24.07	23.64	23.93	467985
2022-08-08	24.68	24.88	24.55	24.64	482440
2022-08-09	24.52	24.59	24.16	24.31	521413
2022-08-10	24.70	24.83	24.56	24.69	559984
2022-08-11	24.72	24.78	24.41	24.48	1123862
2022-08-12	24.41	24.72	24.34	24.62	1668921
2022-08-15	24.26	24.31	24.03	24.11	1131928
2022-08-16	24.07	24.27	23.86	24.03	1122496
2022-08-17	23.13	23.13	22.72	22.85	2446555
2022-08-18	23.33	23.39	23.16	23.28	650342
2022-08-19	22.88	22.97	22.52	22.61	441418
2022-08-22	22.45	22.48	22.18	22.44	2067178
2022-08-23	22.55	22.87	22.48	22.56	703875
2022-08-24	21.82	22.16	21.81	21.99	763192
2022-08-25	21.55	22.02	21.50	21.89	655089
2022-08-26	22.20	22.25	21.24	21.24	644251
2022-08-29	21.14	21.40	21.10	21.19	621856
2022-08-30	21.51	21.58	21.08	21.23	850602
2022-08-31	21.18	21.27	20.93	21.11	956779
2022-09-01	20.45	20.68	20.26	20.65	968803
2022-09-02	21.33	21.76	21.05	21.14	771385
2022-09-06	21.61	21.68	21.26	21.39	1489314
2022-09-07	21.00	21.36	20.94	21.33	2318083
2022-09-08	21.10	21.72	21.02	21.61	1379654
2022-09-09	22.20	22.57	22.19	22.52	1817146
2022-09-12	22.79	23.06	22.74	23.01	1104319
2022-09-13	22.28	22.67	22.23	22.26	1859596
2022-09-14	22.02	22.20	21.78	22.01	1542377
2022-09-15	21.85	22.43	21.85	22.09	1181148
2022-09-16	22.21	22.37	21.96	22.15	709065
2022-09-19	21.89	22.44	21.76	22.41	558659
2022-09-20	22.20	22.26	21.73	21.95	842190
2022-09-21	21.87	22.10	21.48	21.50	699856
2022-09-22	21.64	21.73	21.19	21.34	1052569
2022-09-23	20.81	20.85	20.19	20.44	1028861
2022-09-26	20.43	20.69	20.16	20.32	1082338
2022-09-27	20.32	20.41	19.53	19.73	1478545
2022-09-28	19.13	19.86	19.02	19.75	978913
2022-09-29	19.26	19.44	18.92	19.37	936417
2022-09-30	19.79	20.37	19.73	19.92	2159333
2022-10-03	19.98	20.58	19.64	20.32	1189727
2022-10-04	21.29	22.28	21.29	22.23	3166204
2022-10-05	21.53	21.67	21.12	21.34	1164557
2022-10-06	21.53	21.72	21.08	21.25	812209
2022-10-07	20.98	21.00	20.60	20.82	832579
2022-10-10	20.99	21.05	20.58	20.85	851164
2022-10-11	20.13	20.30	19.64	19.79	1227980
2022-10-12	19.32	19.48	19.22	19.36	752025
2022-10-13	19.78	21.01	19.48	20.82	1456793
2022-10-14	20.28	20.43	19.67	19.68	944906
2022-10-17	20.49	20.71	20.49	20.53	813375
2022-10-18	20.97	21.01	20.59	20.76	777918
2022-10-19	20.46	20.57	20.13	20.39	731825
2022-10-20	20.32	20.73	20.20	20.25	1118828
2022-10-21	19.74	20.59	19.65	20.59	1046839
2022-10-24	18.44	18.75	18.21	18.39	1484257
2022-10-25	18.41	19.08	18.41	19.08	923920
2022-10-26	19.04	19.32	19.00	19.08	876846
2022-10-27	19.13	19.33	18.85	18.86	844961
2022-10-28	18.67	18.92	18.55	18.86	689788
2022-10-31	18.84	19.04	18.77	18.80	963038
2022-11-01	19.93	19.97	19.42	19.45	1216940
2022-11-02	19.43	19.74	19.00	19.02	1327357
2022-11-03	18.42	18.81	18.40	18.76	1348795
2022-11-04	20.74	20.99	20.51	20.97	1210305
2022-11-07	20.85	20.96	20.73	20.81	872550
2022-11-08	20.89	21.16	20.72	20.98	890790
2022-11-09	20.62	20.82	20.27	20.37	817304
2022-11-10	21.50	21.91	21.38	21.87	765981
2022-11-11	23.79	24.00	23.45	23.86	1103864
2022-11-14	23.54	23.55	23.24	23.28	768247
2022-11-15	24.03	24.11	23.37	23.60	681066
2022-11-16	23.41	23.48	23.23	23.40	456547
2022-11-17	23.42	23.84	23.42	23.82	570966
2022-11-18	23.64	23.66	23.10	23.35	760541
2022-11-21	22.70	22.79	22.51	22.74	577106
2022-11-22	22.45	22.71	22.37	22.70	470085
2022-11-23	22.72	23.01	22.71	22.93	286731
2022-11-25	22.77	23.04	22.77	22.93	288486
2022-11-28	22.59	22.68	22.27	22.37	655763
2022-11-29	23.26	23.44	23.20	23.31	508124
2022-11-30	23.67	23.94	23.35	23.88	728419
2022-12-01	25.40	25.41	24.72	24.80	1594820
2022-12-02	24.99	25.42	24.97	25.34	685814
2022-12-05	26.75	26.88	26.23	26.49	1657891
2022-12-06	26.45	26.59	26.07	26.26	811913
2022-12-07	25.60	26.11	25.58	25.68	764624
2022-12-08	26.12	26.25	25.87	25.93	535869
2022-12-09	26.69	26.99	26.63	26.67	709680
2022-12-12	26.05	26.32	25.89	26.31	588431
2022-12-13	27.48	27.61	26.94	27.08	706333
2022-12-14	26.93	27.20	26.63	26.88	617911
2022-12-15	26.32	26.38	25.88	25.95	555959
2022-12-16	25.60	25.83	25.51	25.76	789811
2022-12-19	25.69	25.87	25.48	25.60	630538
2022-12-20	25.69	25.91	25.64	25.81	529628
2022-12-21	26.16	26.63	26.15	26.54	459730
2022-12-22	26.58	26.62	26.20	26.51	649558
2022-12-23	26.79	26.85	26.52	26.70	455878
2022-12-27	26.72	27.18	26.54	27.17	472325
2022-12-28	27.55	27.63	26.87	26.89	689511
2022-12-29	27.13	27.55	27.10	27.49	556597
2022-12-30	27.28	27.55	27.27	27.48	336100
2023-01-03	28.16	28.35	27.92	28.15	516050
2023-01-04	29.39	30.00	29.35	29.98	548289
2023-01-05	29.38	29.45	28.87	29.08	629007
2023-01-06	29.09	29.90	29.01	29.79	513898
2023-01-09	30.47	30.61	30.28	30.31	751282
2023-01-10	30.03	30.50	29.95	30.49	382855
2023-01-11	30.21	30.60	30.15	30.57	585600
2023-01-12	31.43	31.53	30.90	31.32	594035
2023-01-13	31.25	31.78	31.25	31.75	402684
2023-01-17	32.54	32.69	32.03	32.03	1400661
2023-01-18	32.54	32.67	32.00	32.01	971232
2023-01-19	31.94	32.02	31.58	31.90	817479
2023-01-20	32.30	32.58	32.15	32.57	487460
2023-01-23	32.00	32.54	31.99	32.43	493590
2023-01-24	32.26	32.49	32.15	32.42	373871
2023-01-25	32.36	33.44	32.30	33.29	757243
2023-01-26	34.16	34.37	33.82	34.34	714092
2023-01-27	33.75	34.32	33.63	34.21	749459
2023-01-30	32.95	33.41	32.92	33.00	829605
2023-01-31	33.02	33.43	32.84	33.35	451347
2023-02-01	33.10	33.88	32.93	33.78	679711
2023-02-02	33.38	33.41	32.96	33.19	497153
2023-02-03	32.85	32.97	32.50	32.59	723498
2023-02-06	31.42	31.51	31.05	31.40	1901655
2023-02-07	31.12	31.81	31.00	31.75	1769355
2023-02-08	31.58	31.65	31.26	31.54	1570547
2023-02-09	31.76	31.82	31.29	31.31	1537194
2023-02-10	30.91	31.04	30.74	30.97	534143
2023-02-13	31.14	31.65	31.07	31.57	408117
2023-02-14	31.27	31.67	31.18	31.50	482951
2023-02-15	31.20	31.65	31.18	31.65	422858
2023-02-16	31.16	31.62	31.10	31.39	347861
2023-02-17	31.20	31.58	31.18	31.55	373103
2023-02-21	30.49	30.77	30.24	30.37	426590
2023-02-22	29.99	30.17	29.87	30.01	811533
2023-02-23	30.09	30.26	29.67	29.99	473494
2023-02-24	29.07	29.39	29.02	29.39	436132
2023-02-27	30.16	30.36	30.09	30.20	462920
2023-02-28	30.51	30.91	30.42	30.63	397463
2023-03-01	31.20	31.32	30.98	31.07	357668
2023-03-02	30.34	30.61	30.17	30.61	325266
2023-03-03	30.40	30.72	30.27	30.72	352606
2023-03-06	30.39	30.60	30.29	30.33	348953
2023-03-07	30.93	30.94	29.95	29.96	474973
2023-03-08	30.27	30.46	29.92	30.11	516488
2023-03-09	30.72	30.76	29.88	29.91	836073
2023-03-10	29.74	29.82	28.82	28.96	874402
2023-03-13	28.08	28.68	27.94	28.28	1101354
2023-03-14	28.82	28.97	28.47	28.67	925647
2023-03-15	25.07	25.73	24.77	25.60	1176205
2023-03-16	24.55	25.70	24.48	25.61	1158597
2023-03-17	24.82	24.84	24.39	24.47	911271
2023-03-20	24.56	25.03	24.51	24.82	820506
2023-03-21	25.98	26.25	25.89	26.10	959848
2023-03-22	26.30	26.68	25.88	25.63	986654
2023-03-23	26.52	26.59	25.61	25.90	889778
2023-03-24	25.10	25.28	24.74	25.28	600222
2023-03-27	25.28	25.47	25.07	25.39	499462
2023-03-28	25.44	25.83	25.38	25.69	579620
2023-03-29	26.64	27.00	26.55	26.88	782761
2023-03-30	27.79	27.81	27.40	27.45	513124
2023-03-31	27.23	27.40	27.22	27.34	333785
2023-04-03	27.68	27.92	27.51	27.66	409510
2023-04-04	28.16	28.20	27.65	27.78	485857
2023-04-05	27.54	27.67	27.36	27.66	370718
2023-04-06	27.70	28.35	27.69	28.35	446340
2023-04-10	28.20	28.34	27.96	28.18	320148
2023-04-11	28.43	28.52	28.33	28.44	290446
2023-04-12	29.02	29.03	28.61	28.67	409149
2023-04-13	29.09	29.19	28.93	29.14	366585
2023-04-14	29.18	29.32	28.91	29.08	365034
2023-04-17	28.46	28.60	28.24	28.60	467714
2023-04-18	29.04	29.27	29.00	29.17	352187
2023-04-19	28.88	29.21	28.86	29.20	394514
2023-04-20	28.63	28.90	28.59	28.74	414055
2023-04-21	28.31	28.63	28.23	28.55	368264
2023-04-24	28.60	28.77	28.53	28.64	309552
2023-04-25	28.30	28.31	27.81	27.89	353099
2023-04-26	27.93	28.11	27.60	27.71	471325
2023-04-27	28.35	29.41	28.32	29.35	696530
2023-04-28	30.21	30.68	30.18	30.65	553814
2023-05-01	30.65	30.91	30.41	30.51	271418
2023-05-02	30.50	30.50	29.81	30.14	441808
2023-05-03	30.17	30.28	29.85	29.90	472175
2023-05-04	29.53	29.64	28.93	29.29	560555
2023-05-05	29.83	30.34	29.81	30.26	267282
2023-05-08	30.34	30.58	30.17	30.31	222227
2023-05-09	29.29	29.80	29.29	29.73	367983
2023-05-10	30.12	30.12	29.52	29.81	437973
2023-05-11	29.13	29.66	29.06	29.64	313142
2023-05-12	29.28	29.32	28.55	28.79	719220
2023-05-15	29.09	29.48	29.07	29.37	284098
2023-05-16	28.75	28.90	28.39	28.39	478721
2023-05-17	28.74	29.14	28.61	29.05	360296
2023-05-18	28.84	29.19	28.73	29.14	373213
2023-05-19	29.48	29.59	29.32	29.48	360219
2023-05-22	29.29	29.64	29.29	29.54	344284
2023-05-23	28.99	29.30	28.68	28.78	853800
2023-05-24	27.50	27.59	27.12	27.38	845862
2023-05-25	27.48	27.78	27.31	27.72	1472414
2023-05-26	27.71	28.03	27.68	27.95	783469
2023-05-30	28.22	28.32	28.01	28.14	563405
2023-05-31	26.67	26.71	26.04	26.43	714022
2023-06-01	26.89	27.55	26.89	27.53	423362
2023-06-02	28.88	29.03	28.67	28.88	490295
2023-06-05	28.49	28.54	28.13	28.88	348649
2023-06-06	28.28	28.60	28.26	28.58	507101
2023-06-07	28.38	28.47	28.24	28.32	314955
2023-06-08	28.27	28.39	28.00	28.32	272496
2023-06-09	28.23	28.29	28.05	28.16	302148
2023-06-12	28.18	28.25	27.88	28.00	336209
2023-06-13	28.33	28.52	28.12	28.17	465370
2023-06-14	29.09	29.19	28.55	28.77	455276
2023-06-15	28.72	29.26	28.71	29.20	367398
2023-06-16	29.01	29.10	28.86	28.89	289563
2023-06-20	28.40	28.40	27.96	28.12	320091
2023-06-21	28.14	28.23	27.96	27.96	334174
2023-06-22	27.82	27.82	27.60	27.79	252920
2023-06-23	27.35	27.63	27.25	27.55	316613
2023-06-26	27.23	27.57	27.22	27.48	285580
2023-06-27	27.93	28.18	27.82	28.13	407564
2023-06-28	28.11	28.21	27.98	28.07	252861
2023-06-29	27.39	27.52	27.30	27.48	329494
2023-06-30	28.00	28.37	27.96	28.32	327616
2023-07-03	28.11	28.39	28.10	28.29	229003
2023-07-05	27.38	27.39	27.07	27.12	442363
2023-07-06	26.67	26.70	26.28	26.66	410876
2023-07-07	26.63	27.04	26.63	26.89	459714
2023-07-10	26.82	27.15	26.79	26.89	481833
2023-07-11	26.87	27.17	26.87	27.13	315140
2023-07-12	27.81	27.88	27.47	27.61	923054
2023-07-13	28.44	28.59	28.36	28.39	386818
2023-07-14	28.39	28.39	28.01	28.04	380128
2023-07-17	27.75	27.87	27.71	27.79	454319
2023-07-18	27.76	28.28	27.73	28.22	477164
2023-07-19	27.64	27.71	27.48	27.65	374084
2023-07-20	27.72	28.09	27.64	27.66	348920
2023-07-21	27.20	27.20	26.87	26.93	505308
2023-07-24	26.89	27.25	26.84	27.12	554970
2023-07-25	28.05	28.19	27.89	28.05	417424
2023-07-26	27.86	28.54	27.86	28.47	458601
2023-07-27	28.19	28.33	27.79	27.85	413436
2023-07-28	28.11	28.50	28.00	28.33	243553
2023-07-31	27.95	28.27	27.87	27.92	267801
2023-08-01	27.16	27.35	27.09	27.15	271381
2023-08-02	26.04	26.16	25.78	25.87	508957
2023-08-03	25.78	26.35	25.70	26.26	647791
2023-08-04	26.25	26.66	26.20	26.31	530750
2023-08-07	26.50	26.56	26.24	26.47	322749
2023-08-08	25.96	26.20	25.74	26.16	352648
2023-08-09	26.22	26.28	25.94	26.10	410183
2023-08-10	26.74	26.94	26.31	26.39	329328
2023-08-11	25.76	26.06	25.74	25.87	304438
2023-08-14	25.34	25.66	25.09	25.64	464466
2023-08-15	25.34	25.35	24.98	25.01	404507
2023-08-16	25.20	25.26	25.01	25.04	379393
2023-08-17	25.35	25.36	24.94	24.96	384294
2023-08-18	24.28	24.42	24.13	24.33	601872
2023-08-21	24.01	24.16	23.89	24.13	647381
2023-08-22	24.25	24.29	24.12	24.14	455452
2023-08-23	24.48	24.84	24.45	24.75	686723
2023-08-24	24.52	24.75	24.39	24.39	594220
2023-08-25	24.37	24.41	23.93	24.33	539063
2023-08-28	24.55	24.80	24.55	24.67	356498
2023-08-29	25.10	25.40	25.04	25.24	678092
2023-08-30	26.00	26.18	25.67	25.69	685830
2023-08-31	25.29	25.30	24.65	24.71	492049
2023-09-01	25.00	25.07	24.75	24.84	430796
2023-09-05	24.52	24.59	24.23	24.23	386731
2023-09-06	23.78	23.95	23.63	23.62	533447
2023-09-07	23.02	23.09	22.81	22.87	751310
2023-09-08	22.83	22.87	22.67	22.77	486701
2023-09-11	22.87	22.94	22.72	22.77	712427
2023-09-12	22.60	22.80	22.58	22.58	587545
2023-09-13	22.59	23.02	22.51	22.90	468017
2023-09-14	23.20	23.52	23.18	23.42	438686
2023-09-15	23.54	23.77	23.53	23.57	572148
2023-09-18	23.02	23.08	22.91	22.95	581325
2023-09-19	23.14	23.25	23.03	23.15	384508
2023-09-20	23.24	23.39	22.92	22.94	523675
2023-09-21	22.75	22.79	22.53	22.55	437608
2023-09-22	22.55	22.59	22.25	22.29	445831
2023-09-25	21.69	21.88	21.61	21.79	826750
2023-09-26	21.85	22.09	21.73	21.74	605195
2023-09-27	21.99	22.07	21.68	21.88	555808
2023-09-28	21.78	22.06	21.74	21.90	584912
2023-09-29	22.28	22.32	21.84	21.92	654507
2023-10-02	21.48	21.49	20.94	21.02	776557
2023-10-03	21.09	21.24	20.93	21.07	630918
2023-10-04	21.26	21.29	20.88	21.17	551649
2023-10-05	21.03	21.23	20.97	21.15	1036412
2023-10-06	21.36	21.71	21.15	21.61	1299068
2023-10-09	21.33	21.63	21.30	21.60	568132
2023-10-10	22.28	22.32	22.01	22.11	982296
2023-10-11	22.62	22.75	22.33	22.56	936645
2023-10-12	22.44	22.44	21.95	22.11	948619
2023-10-13	21.85	21.99	21.47	21.59	1059513
2023-10-16	22.04	22.14	21.94	22.09	864633
2023-10-17	21.48	21.88	21.48	21.68	910731
2023-10-18	21.59	21.59	21.21	21.22	853564
2023-10-19	21.16	21.21	20.79	20.84	803250
2023-10-20	20.47	20.56	20.26	20.28	554473
2023-10-23	20.01	20.51	19.90	20.27	644094
2023-10-24	20.02	20.49	19.95	20.42	759217
2023-10-25	20.05	20.39	20.03	20.10	910497
2023-10-26	20.12	20.30	19.98	20.15	620034
2023-10-27	20.79	20.81	20.25	20.33	949965
2023-10-30	20.97	21.09	20.87	21.05	940077
2023-10-31	21.06	21.12	20.83	20.96	899515
2023-11-01	21.03	21.19	20.77	21.03	555539
2023-11-02	21.50	21.58	21.22	21.48	581009
2023-11-03	22.26	22.42	22.12	22.28	676991
2023-11-06	22.68	22.74	22.14	22.23	803177
2023-11-07	22.24	22.29	22.10	22.17	574940
2023-11-08	21.92	22.10	21.85	21.90	563198
2023-11-09	22.12	22.29	21.84	21.88	451065
2023-11-10	21.55	21.92	21.41	21.91	533993
2023-11-13	21.85	22.14	21.83	22.09	548427
2023-11-14	22.93	23.14	22.92	23.04	838829
2023-11-15	23.57	23.58	23.22	23.24	596666
2023-11-16	22.88	23.00	22.78	22.87	505998
2023-11-17	23.68	23.73	23.50	23.67	651861
2023-11-20	23.40	23.62	23.34	23.58	478217
2023-11-21	23.10	23.23	23.05	23.11	466403
2023-11-22	22.99	23.00	22.81	22.97	350032
2023-11-24	23.09	23.37	23.09	23.36	262039
2023-11-27	23.10	23.13	22.99	23.06	478256
2023-11-28	22.67	22.69	22.42	22.53	781350
2023-11-29	22.14	22.21	21.66	21.77	832504
2023-11-30	21.84	22.03	21.68	21.93	846965
2023-12-01	21.77	22.25	21.71	22.20	659332
2023-12-04	21.73	21.99	21.73	21.92	537332
2023-12-05	21.54	21.61	21.41	21.42	630240
2023-12-06	22.40	22.45	22.07	22.07	642573
2023-12-07	22.06	22.11	21.86	22.09	496896
2023-12-08	22.20	22.44	22.20	22.37	550060
2023-12-11	22.49	22.59	22.46	22.51	745080
2023-12-12	22.29	22.30	22.12	22.20	573343
2023-12-13	21.78	22.25	21.59	22.25	743605
2023-12-14	22.69	22.93	22.58	22.63	1071732
2023-12-15	22.40	22.46	22.08	22.08	843537
2023-12-18	22.04	22.04	21.83	21.93	582715
2023-12-19	21.96	22.23	21.95	22.09	558256
2023-12-20	22.06	22.16	21.71	21.72	512659
2023-12-21	22.13	22.24	21.95	22.23	509534
2023-12-22	22.06	22.26	21.98	22.09	328574
2023-12-26	22.10	22.26	22.09	22.22	251581
2023-12-27	22.33	22.41	22.29	22.38	365394
2023-12-28	22.36	22.52	22.35	22.39	351321
2023-12-29	22.48	22.50	22.29	22.45	430444
2024-01-02	21.74	21.85	21.62	21.66	771278
2024-01-03	21.05	21.38	21.01	21.29	895221
2024-01-04	21.28	21.41	21.21	21.23	679559
2024-01-05	21.08	21.34	21.03	21.09	1276382
2024-01-08	21.48	21.81	21.45	21.79	1100765
2024-01-09	21.57	21.69	21.49	21.57	554735
2024-01-10	21.55	21.65	21.46	21.63	455585
2024-01-11	21.61	21.65	21.13	21.33	823424
2024-01-12	21.39	21.51	21.15	21.20	653908
2024-01-16	20.58	20.63	20.39	20.52	942426
2024-01-17	19.91	19.95	19.68	19.80	1010014
2024-01-18	20.07	20.26	19.95	20.23	1477539
2024-01-19	20.13	20.49	20.06	20.47	852628
2024-01-22	20.37	20.57	20.34	20.45	876679
2024-01-23	20.87	21.07	20.84	21.07	679559
2024-01-24	21.45	21.60	21.31	21.31	800993
2024-01-25	21.47	21.58	21.29	21.57	1271666
2024-01-26	21.98	22.07	21.80	21.87	1460338
2024-01-29	21.44	21.47	21.13	21.45	652414
2024-01-30	21.11	21.31	21.04	21.24	677602
2024-01-31	21.12	21.13	20.67	20.68	697857
2024-02-01	20.91	20.93	20.50	20.89	630905
2024-02-02	20.84	20.90	20.56	20.74	502919
2024-02-05	20.62	20.74	20.44	20.67	534524
2024-02-06	21.23	21.60	21.18	21.55	683178
2024-02-07	21.21	21.35	21.00	21.35	1038915
2024-02-08	20.89	21.10	20.82	21.00	1149211
2024-02-09	20.64	20.69	20.39	20.54	592486
2024-02-12	20.54	20.93	20.54	20.85	949561
2024-02-13	20.40	20.45	19.86	20.02	827444
2024-02-14	20.14	20.29	20.08	20.28	749763
2024-02-15	20.48	20.80	20.48	20.76	589257
2024-02-16	21.32	21.42	21.21	21.26	632801
2024-02-20	20.86	21.02	20.84	20.95	719725
2024-02-21	21.11	21.24	21.04	21.23	695945
2024-02-22	21.12	21.33	21.03	21.26	599969
2024-02-23	20.93	21.23	20.90	21.16	649295
2024-02-26	21.09	21.12	20.88	20.93	564042
2024-02-27	20.83	20.88	20.72	20.79	824989
2024-02-28	20.39	20.46	20.20	20.21	558468
2024-02-29	20.31	20.35	19.93	20.11	708801
2024-03-01	19.88	20.19	19.80	20.12	681877
2024-03-04	19.82	19.97	19.67	19.88	548627
2024-03-05	19.47	19.62	19.42	19.48	703484
2024-03-06	19.81	19.83	19.63	19.67	697715
2024-03-07	20.22	20.42	20.11	20.34	546426
2024-03-08	20.53	20.59	20.25	20.31	428457
2024-03-11	20.18	20.54	20.18	20.53	464701
2024-03-12	21.26	21.27	20.91	20.98	655772
2024-03-13	20.91	21.05	20.87	20.99	447985
2024-03-14	20.84	20.88	20.39	20.49	1391413
2024-03-15	20.53	20.62	20.37	20.51	751504
2024-03-18	20.23	20.25	20.09	20.10	566964
2024-03-19	19.91	20.09	19.89	20.02	620486
2024-03-20	18.72	19.33	18.60	19.25	1635971
2024-03-21	19.46	19.68	19.38	19.41	983606
2024-03-22	19.59	19.86	19.59	19.86	993997
2024-03-25	19.65	19.81	19.64	19.64	729118
2024-03-26	19.37	19.46	19.19	19.21	1095473
2024-03-27	19.09	19.33	19.03	19.30	1518338
2024-03-28	19.37	19.45	19.08	18.99	2328863
2024-04-01	19.24	19.24	18.93	18.99	1280436
2024-04-02	18.75	18.79	18.52	18.59	2243648
2024-04-03	18.26	18.48	18.12	18.40	852075
2024-04-04	18.67	18.73	18.17	18.18	1067719
2024-04-05	18.19	18.35	18.13	18.26	924647
2024-04-08	18.27	18.43	18.24	18.33	974285
2024-04-09	18.60	18.65	18.37	18.46	735724
2024-04-10	18.15	18.18	17.82	17.96	720572
2024-04-11	18.14	18.18	17.91	18.06	948499
2024-04-12	17.64	17.78	17.51	17.52	1365953
2024-04-15	18.01	18.01	17.55	17.67	1615200
2024-04-16	17.22	17.37	17.12	17.26	1369628
2024-04-17	17.62	17.72	17.32	17.64	1537230
2024-04-18	17.84	18.21	17.78	18.05	912015
2024-04-19	18.00	18.17	18.00	18.13	1007531
2024-04-22	18.40	18.58	18.27	18.45	965001
2024-04-23	18.57	18.83	18.54	18.70	765099
2024-04-24	18.66	18.67	18.41	18.64	633711
2024-04-25	18.19	18.26	17.97	18.15	1162450
2024-04-26	18.28	18.36	18.21	18.31	964856
2024-04-29	18.64	18.89	18.54	18.80	1477906
2024-04-30	17.78	17.87	17.52	17.56	1365514
2024-05-01	17.70	18.11	17.70	17.79	850969
2024-05-02	18.30	18.59	18.12	18.58	912261
2024-05-03	18.98	19.12	18.87	19.00	1114452
2024-05-06	19.15	19.42	19.10	19.30	604240
2024-05-07	19.35	19.36	19.11	19.12	752123
2024-05-08	19.38	19.61	19.35	19.54	746406
2024-05-09	19.75	20.00	19.72	19.87	844452
2024-05-10	20.14	20.19	20.00	20.14	880432
2024-05-13	19.96	20.15	19.88	19.91	672686
2024-05-14	20.07	20.14	19.97	20.13	435352
2024-05-15	20.48	20.54	20.36	20.53	392590
2024-05-16	20.87	21.10	20.85	20.98	595868
2024-05-17	20.77	21.00	20.74	20.98	599764
2024-05-20	20.62	20.71	20.44	20.46	567650
2024-05-21	20.24	20.50	20.24	20.48	737325
2024-05-22	20.14	20.23	19.89	20.00	649252
2024-05-23	19.89	19.90	19.42	19.53	598413
2024-05-24	19.57	19.73	19.53	19.65	485236
2024-05-28	19.76	19.79	19.53	19.58	514493
2024-05-29	19.16	19.28	19.08	19.23	643696
2024-05-30	19.19	19.35	19.16	19.22	740903
2024-05-31	19.41	19.43	19.05	19.30	1136194
2024-06-03	19.59	19.68	19.36	19.62	787433
2024-06-04	19.33	19.45	19.25	19.37	593653
2024-06-05	19.43	19.44	19.25	19.44	374139
2024-06-06	19.60	19.72	19.56	19.66	377300
2024-06-07	19.03	19.06	18.58	18.58	869489
2024-06-10	18.52	18.57	18.45	18.55	697687
2024-06-11	18.27	18.30	18.08	18.15	592646
2024-06-12	18.75	18.80	18.47	18.55	595219
2024-06-13	18.35	18.38	18.11	18.19	573075
2024-06-14	17.88	17.97	17.78	17.93	487215
2024-06-17	17.83	18.07	17.75	18.02	721296
2024-06-18	18.01	18.08	17.80	17.89	1265208
2024-06-20	17.99	18.18	17.95	18.12	600086
2024-06-21	17.82	18.07	17.78	18.01	632306
2024-06-24	19.27	19.48	19.21	19.37	1198241
2024-06-25	19.04	19.12	18.89	19.07	1057486
2024-06-26	19.00	19.10	18.93	19.02	690107
2024-06-27	18.76	18.76	18.38	18.46	653459
2024-06-28	18.36	18.44	18.21	18.32	777072
2024-07-01	18.46	18.55	18.15	18.23	788440
2024-07-02	18.07	18.23	18.05	18.21	851991
2024-07-03	18.54	18.78	18.51	18.69	399716
2024-07-05	18.38	18.41	18.09	18.36	641984
2024-07-08	18.74	18.78	18.49	18.54	694538
2024-07-09	18.47	18.60	18.43	18.49	465990
2024-07-10	19.01	19.14	18.87	19.13	471502
2024-07-11	19.19	19.37	19.19	19.33	676272
2024-07-12	19.14	19.25	19.11	19.17	498548
2024-07-15	18.79	18.86	18.62	18.66	573377
2024-07-16	18.48	18.78	18.43	18.74	490497
2024-07-17	18.79	18.96	18.73	18.79	478763
2024-07-18	18.84	18.86	18.47	18.47	561222
2024-07-19	18.24	18.42	18.16	18.30	1475477
2024-07-22	18.49	18.52	18.28	18.46	737911
2024-07-23	18.13	18.13	17.88	17.97	1037006
2024-07-24	17.87	18.03	17.68	17.69	602716
2024-07-25	17.66	17.93	17.64	17.70	590001
2024-07-26	17.72	18.01	17.69	18.01	775116
2024-07-29	18.19	18.24	18.04	18.11	1065098
2024-07-30	18.06	18.06	17.60	17.71	708221
2024-07-31	18.04	18.37	18.02	18.20	679776
2024-08-01	17.83	17.85	16.93	17.01	1265494
2024-08-02	16.75	16.80	16.57	16.76	1153900
2024-08-05	16.51	16.60	16.27	16.34	1677461
2024-08-06	16.09	16.27	16.00	16.08	1420890
2024-08-07	16.56	16.64	16.08	16.09	1164847
2024-08-08	16.00	16.24	15.96	16.22	1506762
2024-08-09	16.19	16.29	16.07	16.25	1042967
2024-08-12	16.32	16.38	16.19	16.23	930713
2024-08-13	16.46	16.64	16.41	16.59	823589
2024-08-14	16.57	16.63	16.41	16.57	492431
2024-08-15	16.89	16.95	16.76	16.92	745497
2024-08-16	16.96	17.12	16.96	17.02	526000
2024-08-19	17.20	17.26	17.11	17.16	525499
2024-08-20	17.00	17.03	16.90	16.94	558348
2024-08-21	17.37	17.43	17.26	17.41	603633
2024-08-22	17.53	17.56	17.36	17.42	608419
2024-08-23	17.69	17.92	17.65	17.90	668516
2024-08-26	18.00	18.01	17.85	17.89	529035
2024-08-27	17.82	17.83	17.58	17.65	934689
2024-08-28	17.42	17.57	17.15	17.42	709347
2024-08-29	17.26	17.41	17.18	17.27	644756
2024-08-30	17.36	17.39	17.09	17.27	911674
2024-09-03	17.00	17.04	16.78	16.81	935319
2024-09-04	16.69	16.88	16.63	16.69	1093718
2024-09-05	17.04	17.07	16.87	16.84	915909
2024-09-06	16.71	16.75	16.29	16.41	1554233
2024-09-09	16.24	16.38	16.21	16.27	1531153
2024-09-10	16.14	16.14	15.77	16.08	1659789
2024-09-11	16.32	16.51	16.13	16.47	1328049
2024-09-12	16.20	16.42	16.06	16.37	1165484
2024-09-13	16.57	16.64	16.45	16.48	1632810
2024-09-16	16.38	16.55	16.27	16.52	3260973
2024-09-17	16.75	16.78	16.60	16.65	1882192
2024-09-18	16.87	17.07	16.73	16.80	1076538
2024-09-19	17.43	17.46	17.27	17.41	828463
2024-09-20	16.96	16.96	16.72	16.80	911433
2024-09-23	16.98	17.24	16.97	17.18	840771
2024-09-24	18.07	18.20	17.49	17.60	4224841
2024-09-25	17.42	17.45	16.97	16.99	3414993
2024-09-26	18.36	18.47	18.17	18.33	4005493
2024-09-27	18.87	18.94	18.50	18.56	2881408
2024-09-30	18.74	18.76	18.47	18.54	2139423
2024-10-01	18.59	18.59	18.18	18.48	2180562
2024-10-02	19.10	19.29	18.91	18.99	2222652
2024-10-03	18.53	18.59	18.37	18.41	1081244
2024-10-04	18.69	18.77	18.58	18.74	794319
2024-10-07	18.82	18.85	18.64	18.74	940265
2024-10-08	18.14	18.18	17.97	18.03	845304
2024-10-09	18.08	18.22	18.06	18.20	875601
2024-10-10	18.06	18.09	17.89	17.95	748429
2024-10-11	17.58	17.78	17.55	17.73	877818
2024-10-14	17.57	17.92	17.52	17.88	864601
2024-10-15	17.55	17.58	17.14	17.16	624963
2024-10-16	17.40	17.44	17.26	17.31	737143
2024-10-17	17.23	17.25	16.96	17.10	2407588
2024-10-18	17.76	17.76	17.58	17.64	1045975
2024-10-21	17.24	17.30	17.04	17.10	930605
2024-10-22	17.05	17.14	16.99	17.11	932078
2024-10-23	16.99	17.04	16.82	16.95	1055064
2024-10-24	17.13	17.14	16.86	16.99	1446346
2024-10-25	16.86	16.88	16.61	16.65	1415632
2024-10-28	16.74	16.97	16.71	16.90	2768891
2024-10-29	17.07	17.07	16.78	16.81	1448578
2024-10-30	16.76	16.96	16.63	16.63	1348455
2024-10-31	16.72	16.76	16.45	16.58	2174223
2024-11-01	16.69	16.71	16.53	16.57	1800333
2024-11-04	16.87	17.02	16.69	16.70	1200668
2024-11-05	16.87	16.92	16.78	16.90	901364
2024-11-06	17.08	17.18	16.99	17.15	882707
2024-11-07	17.50	17.60	17.34	17.47	1115101
2024-11-08	16.81	16.83	16.43	16.51	890392
2024-11-11	16.60	16.63	16.34	16.39	917845
2024-11-12	15.80	15.81	15.39	15.56	1658018
2024-11-13	15.22	15.53	15.11	15.52	1587018
2024-11-14	15.91	15.99	15.82	15.85	1198208
2024-11-15	16.27	16.30	16.03	16.13	1436493
2024-11-18	16.04	16.21	16.04	16.18	994622
2024-11-19	15.86	15.89	15.70	15.84	1144763
2024-11-20	16.04	16.13	15.97	16.03	1330008
2024-11-21	15.96	16.08	15.92	16.06	1072575
2024-11-22	15.83	16.00	15.81	15.93	1059045
2024-11-25	16.32	16.49	16.31	16.37	1171581
2024-11-26	16.42	16.43	16.00	16.10	1289474
2024-11-27	16.26	16.42	16.25	16.33	579945
2024-11-29	16.17	16.38	16.03	16.35	491690
2024-12-02	16.40	16.64	16.23	16.57	1070403
2024-12-03	16.41	16.42	16.24	16.26	910596
2024-12-04	16.39	16.51	16.31	16.42	562030
2024-12-05	16.71	16.79	16.62	16.70	822332
2024-12-06	17.04	17.04	16.75	16.83	767381
2024-12-09	17.37	17.52	17.26	17.27	1147890
2024-12-10	17.09	17.12	17.01	17.05	831511
2024-12-11	17.27	17.27	17.03	17.12	524558
2024-12-12	16.76	16.88	16.69	16.71	659642
2024-12-13	16.52	16.54	16.30	16.39	560464
2024-12-16	16.15	16.28	16.05	16.12	1347034
2024-12-17	16.10	16.23	16.07	16.13	693651
2024-12-18	16.07	16.16	15.54	15.60	877974
2024-12-19	15.82	15.82	15.64	15.66	943559
2024-12-20	15.58	15.91	15.57	15.75	874756
2024-12-23	15.70	15.98	15.70	15.97	771420
2024-12-24	15.92	16.03	15.87	16.02	319915
2024-12-26	15.93	16.27	15.93	16.14	802512
2024-12-27	15.89	16.04	15.87	15.96	881905
2024-12-30	15.84	15.94	15.75	15.85	575188
2024-12-31	15.89	16.05	15.89	15.94	679309
2025-01-02	15.87	15.93	15.66	15.70	595273
2025-01-03	15.71	15.73	15.47	15.52	809462
2025-01-06	15.74	16.00	15.72	15.75	1342660
2025-01-07	16.06	16.09	15.70	15.73	1076851
2025-01-08	15.18	15.23	15.05	15.18	1214987
2025-01-10	14.97	15.00	14.63	14.64	1136367
2025-01-13	14.51	14.57	14.39	14.54	1338857
2025-01-14	14.59	14.74	14.54	14.74	1250200
2025-01-15	15.08	15.11	14.88	15.03	1132448
2025-01-16	15.07	15.36	15.03	15.28	1568009
2025-01-17	15.87	16.01	15.81	15.84	1144817
2025-01-21	16.12	16.16	15.94	16.10	2093870
2025-01-22	16.19	16.23	15.95	15.95	1044979
2025-01-23	15.91	16.15	15.90	16.10	1251594
2025-01-24	16.47	16.52	16.28	16.29	1320209
2025-01-27	16.54	16.60	16.42	16.49	1671295
2025-01-28	16.47	16.49	16.23	16.38	764303
2025-01-29	16.53	16.70	16.51	16.63	922970
2025-01-30	17.17	17.28	17.03	17.18	1127364
2025-01-31	16.86	16.91	16.60	16.63	746759
2025-02-03	16.31	16.58	16.24	16.36	1179786
2025-02-04	16.57	16.70	16.50	16.64	1082798
2025-02-05	16.53	16.53	16.35	16.46	754046
2025-02-06	16.80	16.92	16.72	16.81	823086
2025-02-07	16.63	16.69	16.45	16.61	1568971
2025-02-10	16.78	17.00	16.75	16.99	764211
2025-02-11	16.97	17.08	16.91	17.05	595980
2025-02-12	18.20	18.26	17.91	18.17	1494818
2025-02-13	18.03	18.37	18.00	18.32	1069917
2025-02-14	18.26	18.44	18.13	18.31	792080
2025-02-18	18.36	18.46	18.29	18.40	649927
2025-02-19	17.89	17.93	17.71	17.92	818926
2025-02-20	17.99	18.17	17.96	18.17	600000
2025-02-21	18.17	18.22	17.91	17.99	691505
2025-02-24	17.97	18.03	17.76	17.89	695002
2025-02-25	18.15	18.19	17.94	18.08	770008
2025-02-26	18.31	18.61	18.26	18.45	750331
2025-02-27	18.27	18.52	18.23	18.31	796000
2025-02-28	18.31	18.44	18.15	18.39	1056542
2025-03-03	18.73	18.94	18.47	18.59	1163693
2025-03-04	18.47	18.83	18.16	18.53	1709447
2025-03-05	19.17	19.69	19.11	19.61	1036190
2025-03-06	19.58	19.66	19.22	19.22	956294
2025-03-07	19.39	19.69	19.32	19.64	917656
2025-03-10	19.18	19.28	18.85	19.14	779159
2025-03-11	19.05	19.24	18.85	19.10	995028
2025-03-12	19.45	19.53	19.18	19.38	977043
2025-03-13	19.33	19.42	19.11	19.18	634145
2025-03-14	19.57	19.75	19.45	19.68	813917
2025-03-17	19.89	20.25	19.89	20.20	631204
2025-03-18	20.29	20.30	20.16	20.21	706106
2025-03-19	20.00	20.19	19.90	20.01	1170408
2025-03-20	20.24	20.77	20.21	20.71	1134819
2025-03-21	20.49	20.79	20.49	20.67	1204017
2025-03-24	21.16	21.26	21.10	21.25	1044448
2025-03-25	21.49	21.53	21.38	21.45	863426
2025-03-26	21.64	21.73	21.39	21.43	1066782
2025-03-27	21.69	22.01	21.65	21.59	1095534
2025-03-28	21.74	21.78	21.35	21.43	1002262
2025-03-31	21.42	21.58	21.27	21.50	901736
2025-04-01	21.32	21.58	21.10	21.57	923427
2025-04-02	21.54	21.86	21.52	21.84	615872
2025-04-03	20.79	21.20	20.72	20.92	1320301
2025-04-04	19.51	19.68	18.99	19.23	1790267
2025-04-07	18.25	19.29	18.13	18.59	1955235
2025-04-08	18.72	18.93	17.79	18.03	2025702
2025-04-09	18.00	19.87	17.88	19.66	2179069
2025-04-10	19.07	19.26	18.53	19.13	2062048
2025-04-11	19.25	19.60	19.11	19.54	2378727
2025-04-14	19.97	20.27	19.81	20.12	1182919
2025-04-15	20.21	20.31	20.12	20.21	825469
2025-04-16	20.39	20.60	20.12	20.22	891303
2025-04-17	20.93	21.10	20.74	20.74	1426903
2025-04-21	20.71	20.82	20.26	20.49	532059
2025-04-22	20.93	21.08	20.83	20.98	928962
2025-04-23	21.23	21.48	21.12	21.23	862848
2025-04-24	21.48	21.73	21.46	21.71	655323
2025-04-25	21.43	21.51	21.31	21.43	739769
2025-04-28	21.45	21.69	21.45	21.65	530812
2025-04-29	21.48	21.70	21.46	21.69	417360
2025-04-30	20.73	21.30	20.69	21.25	666558
2025-05-01	21.63	21.69	21.20	21.21	1131144
2025-05-02	21.85	21.94	21.70	21.83	1083963
2025-05-05	21.82	21.95	21.66	21.78	463295
2025-05-06	21.78	21.88	21.69	21.69	492169
2025-05-07	22.10	22.24	21.97	22.04	731989
2025-05-08	22.25	22.25	21.86	21.88	838558
2025-05-09	22.18	22.24	22.10	22.20	636636
2025-05-12	22.90	23.01	22.70	22.91	1346423
2025-05-13	23.35	23.35	23.00	23.09	1190748
2025-05-14	23.24	23.27	22.95	22.98	912574
2025-05-15	23.07	23.30	23.02	23.28	483221
2025-05-16	23.06	23.18	23.00	23.14	419991
2025-05-19	22.94	23.28	22.94	23.27	428051
2025-05-20	23.05	23.20	23.05	23.13	509244
2025-05-21	22.96	23.05	22.73	22.74	618426
2025-05-22	22.74	22.90	22.56	22.60	1549056
2025-05-23	22.14	22.48	22.14	22.44	939567
2025-05-27	22.62	22.76	22.60	22.70	482056
2025-05-28	22.45	22.56	22.42	22.48	576914
2025-05-29	22.91	22.91	22.70	22.88	746283
2025-05-30	22.95	22.95	22.61	22.84	695560

Explore More About PUK

Coins representing dividend payouts and trends

PUK Dividend History

Discover Prudential Public Limited'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

PUK Stock Split History

Discover Prudential Public Limited'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

PUK Historical Prices

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

Web Analytics