QGEN Historical Prices

Summary

Key Stock Metrics

37.63

(March 4, 2025)

52-Week Low

51.88

(July 25, 2025)

52-Week High

64.42

(July 17, 2000)

All-Time High

48.04

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-28	2.13	2.17	2.01	2.08	17216646
1996-07-01	2.06	2.17	2.05	2.17	2470107
1996-07-02	2.17	2.46	2.08	2.43	2854426
1996-07-03	2.44	2.49	2.31	2.40	1965188
1996-07-05	2.37	2.44	2.24	2.34	1615740
1996-07-08	2.44	2.48	2.24	2.31	1267019
1996-07-09	2.36	2.41	2.24	2.24	2337157
1996-07-10	2.31	2.31	2.19	2.24	1555440
1996-07-11	2.25	2.25	2.13	2.13	1014196
1996-07-12	2.22	2.22	2.13	2.19	239745
1996-07-15	2.22	2.22	2.01	2.10	799878
1996-07-16	2.17	2.17	1.93	2.06	996760
1996-07-17	2.05	2.15	2.05	2.10	1852580
1996-07-18	2.44	2.62	2.41	2.48	2538398
1996-07-19	2.67	2.72	2.62	2.68	2207839
1996-07-22	2.77	2.84	2.72	2.84	810049
1996-07-23	3.27	3.30	2.89	2.92	3109428
1996-07-24	2.96	2.96	2.82	2.94	1156591
1996-07-25	2.92	3.17	2.92	3.17	478764
1996-07-26	3.18	3.29	3.18	3.27	1729801
1996-07-29	3.23	3.37	3.22	3.34	2093778
1996-07-30	3.37	3.37	3.06	3.17	1681125
1996-07-31	3.10	3.17	3.03	3.08	433721
1996-08-01	3.03	3.06	2.70	2.80	1522021
1996-08-02	2.79	2.79	2.65	2.68	419191
1996-08-05	2.72	2.75	2.67	2.75	929196
1996-08-06	2.75	2.75	2.72	2.75	662569
1996-08-07	2.77	2.79	2.72	2.72	788254
1996-08-08	2.79	2.86	2.72	2.79	988769
1996-08-09	2.82	2.82	2.72	2.72	613167
1996-08-12	2.79	2.89	2.72	2.89	616800
1996-08-13	2.96	3.20	2.89	3.08	1484970
1996-08-14	3.13	3.44	3.10	3.39	2375661
1996-08-15	3.44	3.44	3.17	3.27	795519
1996-08-16	3.27	3.27	3.17	3.20	565218
1996-08-19	3.22	3.22	3.11	3.15	1073043
1996-08-20	3.18	3.20	3.11	3.20	423550
1996-08-21	3.22	3.27	3.17	3.23	268805
1996-08-22	3.27	3.27	3.20	3.23	224489
1996-08-23	3.23	3.23	3.06	3.08	1219070
1996-08-26	3.06	3.15	3.06	3.15	324746
1996-08-27	3.17	3.17	3.10	3.10	33419
1996-08-28	3.08	3.17	3.08	3.13	62479
1996-08-29	3.20	3.41	3.20	3.34	812229
1996-08-30	3.34	3.34	3.17	3.29	327652
1996-09-03	3.27	3.44	3.20	3.37	585560
1996-09-04	3.34	3.85	3.34	3.85	1921597
1996-09-05	3.85	3.85	3.65	3.73	1834417
1996-09-06	3.75	3.75	3.65	3.73	73376
1996-09-09	3.65	3.73	3.58	3.72	337096
1996-09-10	3.75	3.79	3.68	3.79	985136
1996-09-11	3.82	3.85	3.77	3.85	301498
1996-09-12	3.87	4.25	3.80	4.16	1304797
1996-09-13	4.16	4.23	4.06	4.23	1470440
1996-09-16	4.20	4.23	3.82	4.09	1405781
1996-09-17	3.99	4.03	3.84	3.84	1081761
1996-09-18	3.72	3.99	3.68	3.96	834024
1996-09-19	3.96	3.96	3.89	3.92	108975
1996-09-20	3.96	4.03	3.85	3.89	1803178
1996-09-23	3.89	3.89	3.75	3.75	532526
1996-09-24	3.82	3.82	3.75	3.82	119872
1996-09-25	3.82	4.03	3.79	3.82	1079582
1996-09-26	3.89	3.96	3.85	3.96	131496
1996-09-27	3.91	4.03	3.87	3.96	440986
1996-09-30	3.96	4.20	3.85	4.06	1463901
1996-10-01	4.09	4.15	4.03	4.11	300045
1996-10-02	4.09	4.22	4.09	4.15	674193
1996-10-03	4.16	4.16	4.06	4.11	244831
1996-10-04	4.09	4.16	4.09	4.13	482397
1996-10-07	4.09	4.34	4.09	4.27	778810
1996-10-08	4.34	4.34	4.09	4.16	972786
1996-10-09	4.16	4.23	4.09	4.23	448978
1996-10-10	4.17	4.30	4.16	4.27	379960
1996-10-11	4.27	4.32	4.22	4.30	616800
1996-10-14	4.30	4.30	3.91	3.94	568124
1996-10-15	4.08	4.08	3.56	3.61	1349114
1996-10-16	3.72	3.87	3.66	3.82	435174
1996-10-17	3.79	3.89	3.49	3.53	671287
1996-10-18	3.58	3.70	3.37	3.48	1343302
1996-10-21	3.48	3.82	3.44	3.66	770818
1996-10-22	3.79	4.06	3.75	3.99	490388
1996-10-23	3.97	4.09	3.92	4.09	234660
1996-10-24	4.13	4.13	3.82	3.87	199788
1996-10-25	3.82	4.01	3.82	3.99	251369
1996-10-28	4.01	4.01	3.77	3.79	243378
1996-10-29	3.66	3.75	3.44	3.65	1155138
1996-10-30	3.68	3.82	3.63	3.66	459875
1996-10-31	3.66	3.79	3.66	3.77	193249
1996-11-01	3.65	3.68	3.42	3.42	903042
1996-11-04	3.42	3.44	3.25	3.25	1463901
1996-11-05	3.25	3.37	3.25	3.27	605176
1996-11-06	3.37	3.68	3.37	3.61	678552
1996-11-07	3.68	3.85	3.58	3.75	834024
1996-11-08	3.80	3.80	3.58	3.72	794066
1996-11-11	3.75	3.80	3.75	3.75	115513
1996-11-12	3.99	4.13	3.96	4.06	879793
1996-11-13	4.04	4.04	3.89	4.03	284788
1996-11-14	4.01	4.01	3.96	3.98	66838
1996-11-15	3.96	4.08	3.82	4.01	539064
1996-11-18	3.97	4.04	3.97	4.04	42137
1996-11-19	4.03	4.13	3.96	4.13	260814
1996-11-20	4.13	4.13	3.94	3.97	620432
1996-11-21	4.01	4.01	3.87	3.87	201967
1996-11-22	3.85	3.85	3.77	3.84	140214
1996-11-25	3.84	3.84	3.63	3.72	646586
1996-11-26	3.61	3.73	3.60	3.70	270985
1996-11-27	3.66	3.72	3.61	3.61	272438
1996-11-29	3.61	3.70	3.61	3.66	140214
1996-12-02	3.63	3.65	3.56	3.63	190343
1996-12-03	3.63	3.63	3.54	3.54	194702
1996-12-04	3.54	3.58	3.51	3.51	162009
1996-12-05	3.58	3.63	3.51	3.58	547056
1996-12-06	3.46	3.73	3.46	3.70	461328
1996-12-09	3.70	3.70	3.56	3.61	563765
1996-12-10	3.56	3.61	3.56	3.61	201967
1996-12-11	3.51	3.60	3.51	3.60	45769
1996-12-12	3.51	3.61	3.51	3.60	74829
1996-12-13	3.58	3.58	3.51	3.51	222309
1996-12-16	3.51	3.51	3.41	3.48	247737
1996-12-17	3.44	3.48	3.41	3.48	152565
1996-12-18	3.41	3.51	3.41	3.44	167095
1996-12-19	3.46	3.46	3.42	3.42	19615
1996-12-20	3.41	3.46	3.37	3.37	220130
1996-12-23	3.46	3.49	3.36	3.37	316754
1996-12-24	3.39	3.39	3.39	3.39	1453
1996-12-26	3.37	3.37	3.30	3.37	71197
1996-12-27	3.30	3.37	3.29	3.29	182352
1996-12-30	3.37	3.37	3.23	3.32	354533
1996-12-31	3.32	3.56	3.23	3.54	459149
1997-01-02	3.53	3.53	3.42	3.49	109701
1997-01-03	3.49	3.58	3.48	3.52	476585
1997-01-06	3.58	3.58	3.53	3.58	262993
1997-01-07	3.53	3.66	3.53	3.65	574663
1997-01-08	3.63	3.79	3.63	3.79	180899
1997-01-09	3.79	3.87	3.65	3.66	740305
1997-01-10	3.65	3.73	3.63	3.68	293506
1997-01-13	3.65	3.75	3.65	3.75	125684
1997-01-14	3.70	3.75	3.70	3.75	143847
1997-01-15	3.70	3.79	3.70	3.70	124231
1997-01-16	3.68	3.75	3.68	3.75	35598
1997-01-17	3.68	3.77	3.68	3.72	29060
1997-01-20	3.72	3.79	3.70	3.72	117693
1997-01-21	3.68	3.92	3.68	3.84	398849
1997-01-22	3.77	3.80	3.70	3.75	92265
1997-01-23	3.72	3.79	3.70	3.70	71197
1997-01-24	3.73	3.73	3.63	3.65	37778
1997-01-27	3.75	3.75	3.44	3.48	263720
1997-01-28	3.54	3.54	3.32	3.34	349447
1997-01-29	3.41	3.48	3.37	3.48	294233
1997-01-30	3.37	3.48	3.37	3.44	31966
1997-01-31	3.45	3.48	3.44	3.46	69017
1997-02-03	3.48	3.48	3.46	3.46	76282
1997-02-04	3.48	3.79	3.48	3.75	791160
1997-02-05	3.75	3.79	3.68	3.72	324746
1997-02-06	3.68	3.73	3.68	3.73	12350
1997-02-07	3.73	3.73	3.68	3.68	39957
1997-02-10	3.68	3.72	3.58	3.61	105342
1997-02-11	3.61	3.61	3.56	3.58	90086
1997-02-12	3.60	3.60	3.51	3.60	8718
1997-02-13	3.61	3.66	3.56	3.60	301498
1997-02-14	3.60	3.60	3.51	3.58	145300
1997-02-18	3.58	3.61	3.51	3.54	55940
1997-02-19	3.60	3.61	3.58	3.58	59573
1997-02-20	3.60	3.68	3.58	3.61	528167
1997-02-21	3.60	3.68	3.60	3.66	32692
1997-02-24	3.66	3.66	3.60	3.65	180899
1997-02-25	3.60	3.63	3.56	3.60	380687
1997-02-26	3.53	3.61	3.49	3.49	372695
1997-02-27	3.54	3.54	3.48	3.54	44316
1997-02-28	3.54	3.54	3.51	3.54	146026
1997-03-03	3.51	3.58	3.48	3.48	483123
1997-03-04	3.75	3.82	3.63	3.70	3343362
1997-03-05	4.27	4.30	3.92	4.22	5648553
1997-03-06	4.35	4.58	4.28	4.49	6653305
1997-03-07	4.58	4.85	4.54	4.83	4635083
1997-03-10	5.08	5.13	4.85	5.11	3620886
1997-03-11	5.13	5.13	4.66	4.89	3437807
1997-03-12	4.75	4.82	4.26	4.54	3135582
1997-03-13	4.53	4.58	4.34	4.43	1229241
1997-03-14	4.47	4.58	4.44	4.58	1707279
1997-03-17	4.61	4.61	4.32	4.39	2130104
1997-03-18	4.39	4.56	4.34	4.42	1644800
1997-03-19	4.40	4.51	4.39	4.45	1905614
1997-03-20	4.44	4.44	4.28	4.30	1575783
1997-03-21	4.40	4.40	4.16	4.16	1015649
1997-03-24	4.20	4.30	4.20	4.28	855092
1997-03-25	4.37	4.37	4.27	4.34	1182018
1997-03-26	4.34	4.49	4.30	4.49	2212925
1997-03-27	4.66	4.73	4.54	4.61	3570031
1997-03-31	4.61	4.61	4.53	4.58	503465
1997-04-01	4.56	4.58	4.37	4.40	908127
1997-04-02	4.40	4.51	4.39	4.49	2023308
1997-04-03	4.40	4.51	4.30	4.32	1067958
1997-04-04	4.35	4.44	4.28	4.42	1047615
1997-04-07	4.44	4.75	4.37	4.71	1130437
1997-04-08	4.61	4.70	4.47	4.59	1348387
1997-04-09	4.68	4.78	4.63	4.66	1326592
1997-04-10	4.75	4.75	4.61	4.65	267352
1997-04-11	4.66	4.66	4.56	4.58	90812
1997-04-14	4.58	4.70	4.58	4.70	438807
1997-04-15	4.71	4.71	4.58	4.65	217224
1997-04-16	4.71	4.71	4.58	4.58	22521
1997-04-17	4.61	4.71	4.61	4.65	360345
1997-04-18	4.71	4.71	4.61	4.71	119872
1997-04-21	4.71	4.71	4.58	4.63	384319
1997-04-22	4.65	4.89	4.59	4.82	787528
1997-04-23	4.85	4.99	4.80	4.89	839109
1997-04-24	4.99	4.99	4.82	4.82	458422
1997-04-25	4.80	4.89	4.80	4.85	124958
1997-04-28	4.89	4.89	4.71	4.71	441713
1997-04-29	4.82	4.90	4.63	4.85	5270772
1997-04-30	4.89	4.89	4.77	4.78	645133
1997-05-01	4.85	4.87	4.82	4.85	86453
1997-05-02	4.82	4.83	4.73	4.75	674193
1997-05-05	4.85	5.30	4.75	5.13	2345148
1997-05-06	5.09	5.16	4.85	4.94	1101377
1997-05-07	4.92	4.97	4.83	4.92	191070
1997-05-08	4.89	5.01	4.83	4.89	565945
1997-05-09	4.97	4.97	4.87	4.96	443892
1997-05-12	4.92	5.09	4.92	4.99	2256515
1997-05-13	4.99	5.09	4.99	5.09	933555
1997-05-14	5.08	5.09	4.99	4.99	394490
1997-05-15	5.06	5.09	4.89	4.92	1208172
1997-05-16	4.97	4.99	4.89	4.92	228121
1997-05-19	4.94	5.14	4.94	5.13	318207
1997-05-20	5.09	5.26	5.06	5.11	1947025
1997-05-21	5.13	5.23	5.06	5.23	1389071
1997-05-22	5.26	5.37	5.20	5.30	1744331
1997-05-23	5.33	5.42	5.26	5.32	1662236
1997-05-27	5.40	5.45	5.35	5.37	2161343
1997-05-28	5.42	5.45	5.35	5.37	887785
1997-05-29	5.42	5.42	5.20	5.23	523807
1997-05-30	5.11	5.37	5.11	5.37	1439927
1997-06-02	5.37	5.57	5.33	5.56	1247404
1997-06-03	5.64	5.75	5.57	5.64	2425790
1997-06-04	5.64	5.78	5.61	5.68	1134796
1997-06-05	5.78	5.83	5.76	5.82	1105009
1997-06-06	5.94	5.99	5.88	5.90	972059
1997-06-09	6.02	6.07	5.78	5.82	1968094
1997-06-10	5.83	5.94	5.75	5.80	990948
1997-06-11	5.80	5.85	5.78	5.78	188164
1997-06-12	5.82	5.85	5.82	5.83	422824
1997-06-13	5.85	5.92	5.83	5.85	575389
1997-06-16	5.92	5.94	5.83	5.87	376328
1997-06-17	5.88	5.88	5.70	5.73	568851
1997-06-18	5.66	5.76	5.66	5.73	645860
1997-06-19	5.87	6.02	5.85	6.00	755562
1997-06-20	6.04	6.33	6.04	6.30	780989
1997-06-23	6.45	6.85	6.45	6.59	1982624
1997-06-24	6.71	6.74	6.57	6.68	757741
1997-06-25	6.92	6.97	6.85	6.90	1192189
1997-06-26	6.78	6.87	6.38	6.50	2845708
1997-06-27	6.47	6.71	6.40	6.61	958256
1997-06-30	6.62	6.68	6.59	6.63	132949
1997-07-01	6.68	6.73	6.59	6.73	154018
1997-07-02	6.71	6.81	6.71	6.76	621885
1997-07-03	6.74	6.88	6.74	6.85	515816
1997-07-07	6.88	7.52	6.88	7.52	1689117
1997-07-08	7.52	7.74	7.52	7.55	987316
1997-07-09	7.88	8.29	7.78	7.91	3288874
1997-07-10	8.05	8.17	7.98	8.04	855092
1997-07-11	8.16	8.19	7.98	8.09	927743
1997-07-14	8.10	8.16	8.00	8.12	306583
1997-07-15	8.16	8.16	7.95	8.04	255002
1997-07-16	7.95	8.04	7.90	7.93	416285
1997-07-17	7.67	7.73	7.23	7.33	1421764
1997-07-18	7.23	7.28	6.61	6.61	2174420
1997-07-21	6.61	7.07	6.57	6.90	1370909
1997-07-22	7.50	7.54	7.35	7.45	677099
1997-07-23	7.52	7.54	7.43	7.50	495474
1997-07-24	7.59	7.62	7.33	7.38	357439
1997-07-25	7.33	7.38	7.21	7.21	204873
1997-07-28	7.50	7.60	7.42	7.50	656031
1997-07-29	7.43	7.57	7.43	7.50	196882
1997-07-30	7.54	7.57	7.40	7.43	241925
1997-07-31	7.40	7.48	7.40	7.43	132223
1997-08-01	7.40	7.45	7.02	7.02	344361
1997-08-04	7.05	7.11	6.95	7.09	336370
1997-08-05	7.09	7.09	7.00	7.02	528893
1997-08-06	7.00	7.07	7.00	7.07	289147
1997-08-07	7.04	7.07	7.02	7.02	98804
1997-08-08	6.99	6.99	6.85	6.93	455516
1997-08-11	6.95	7.02	6.93	6.99	66838
1997-08-12	7.02	7.02	6.95	6.95	135129
1997-08-13	6.95	6.95	5.61	6.02	2682972
1997-08-14	6.43	6.47	6.09	6.35	2921991
1997-08-15	6.35	6.68	6.35	6.68	450431
1997-08-18	6.68	6.85	6.43	6.71	1113001
1997-08-19	6.88	7.02	6.85	6.93	1122445
1997-08-20	7.00	7.02	6.87	6.90	563039
1997-08-21	6.83	6.90	6.74	6.76	167821
1997-08-22	6.73	6.80	6.64	6.80	188890
1997-08-25	6.92	6.92	6.85	6.88	754835
1997-08-26	6.90	6.90	6.62	6.62	257908
1997-08-27	6.52	6.57	6.42	6.43	378507
1997-08-28	6.49	6.49	6.43	6.44	606629
1997-08-29	6.56	6.61	6.47	6.57	684364
1997-09-02	6.74	7.14	6.71	7.09	817314
1997-09-03	7.02	7.09	6.80	6.85	467867
1997-09-04	6.85	6.85	6.62	6.71	175087
1997-09-05	6.74	6.88	6.74	6.78	164189
1997-09-08	6.88	6.95	6.85	6.95	164189
1997-09-09	6.99	7.02	6.69	6.74	945905
1997-09-10	6.80	7.02	6.78	7.00	489662
1997-09-11	7.04	7.14	6.92	6.92	318207
1997-09-12	6.92	7.02	6.88	6.92	208506
1997-09-15	6.92	7.04	6.92	6.97	50128
1997-09-16	7.04	7.05	6.93	7.04	93718
1997-09-17	7.09	7.09	6.99	6.99	31966
1997-09-18	6.73	6.74	5.94	6.33	2106129
1997-09-19	6.50	6.62	6.33	6.57	1293900
1997-09-22	6.68	6.95	6.68	6.78	1346208
1997-09-23	6.80	6.85	6.76	6.83	316754
1997-09-24	6.73	6.80	6.47	6.60	754109
1997-09-25	6.50	6.53	6.23	6.28	9940001
1997-09-26	6.40	6.42	6.28	6.28	1283002
1997-09-29	6.33	6.33	6.28	6.28	353806
1997-09-30	6.33	6.40	6.30	6.40	610988
1997-10-01	6.38	6.43	6.23	6.26	842742
1997-10-02	6.26	6.38	6.26	6.30	337096
1997-10-03	6.37	6.40	6.30	6.30	271711
1997-10-06	6.33	6.37	6.26	6.30	300771
1997-10-07	6.25	6.30	6.02	6.02	871075
1997-10-08	6.09	6.09	5.68	5.80	2551475
1997-10-09	5.85	5.99	5.78	5.90	1030179
1997-10-10	5.99	6.11	5.99	6.06	1038171
1997-10-13	6.16	6.18	6.00	6.02	539791
1997-10-14	6.23	6.38	6.19	6.33	1044709
1997-10-15	6.26	6.37	6.26	6.37	543423
1997-10-16	6.40	6.40	6.13	6.14	1197275
1997-10-17	6.09	6.16	5.85	5.92	360345
1997-10-20	5.92	6.06	5.78	6.06	568851
1997-10-21	6.06	6.07	5.87	5.95	680732
1997-10-22	5.97	5.97	5.88	5.88	177993
1997-10-23	5.95	6.07	5.88	6.07	292780
1997-10-24	6.19	6.31	6.09	6.19	749750
1997-10-27	6.23	6.23	5.23	5.26	1466081
1997-10-28	5.54	5.82	5.42	5.80	2257241
1997-10-29	5.99	6.13	5.87	6.00	573936
1997-10-30	5.92	5.92	5.78	5.92	278976
1997-10-31	6.06	6.28	5.95	6.27	577569
1997-11-03	6.33	6.74	6.26	6.68	1527833
1997-11-04	6.61	6.68	6.52	6.62	524534
1997-11-05	6.66	6.73	6.61	6.64	559406
1997-11-06	6.62	6.74	6.47	6.47	387225
1997-11-07	6.43	6.47	6.30	6.47	181625
1997-11-10	6.50	6.61	6.50	6.60	177993
1997-11-11	6.61	6.61	6.40	6.42	256455
1997-11-12	6.33	6.37	6.13	6.13	302951
1997-11-13	6.13	6.21	5.94	5.99	878340
1997-11-14	6.09	6.09	6.00	6.00	201967
1997-11-17	6.23	6.25	6.13	6.19	451157
1997-11-18	6.23	6.25	6.16	6.19	236839
1997-11-19	6.23	6.23	6.22	6.22	59573
1997-11-20	6.30	6.31	6.25	6.26	136582
1997-11-21	6.31	6.31	6.23	6.26	205600
1997-11-24	6.19	6.23	6.14	6.14	118419
1997-11-25	6.25	6.25	6.14	6.16	74103
1997-11-26	6.18	6.25	6.18	6.25	61752
1997-11-28	6.30	6.30	6.18	6.18	38504
1997-12-01	6.33	6.40	6.33	6.38	163462
1997-12-02	6.40	6.40	6.33	6.33	125684
1997-12-03	6.37	6.37	6.21	6.23	119872
1997-12-04	6.23	6.33	6.23	6.33	43590
1997-12-05	6.33	6.40	6.23	6.28	271711
1997-12-08	6.30	6.33	6.26	6.28	55214
1997-12-09	6.37	6.37	6.25	6.30	10897
1997-12-10	6.25	6.37	6.25	6.25	114060
1997-12-11	6.19	6.31	6.14	6.15	292780
1997-12-12	6.19	6.25	6.16	6.16	450431
1997-12-15	6.16	6.26	6.09	6.18	303677
1997-12-16	6.18	6.26	6.16	6.19	207779
1997-12-17	6.28	6.28	6.16	6.16	72650
1997-12-18	6.14	6.25	5.96	6.02	321113
1997-12-19	6.09	6.13	5.99	6.13	119146
1997-12-22	6.13	6.19	6.11	6.18	283335
1997-12-23	6.19	6.19	6.02	6.02	74103
1997-12-24	6.09	6.09	5.99	6.01	90812
1997-12-26	6.00	6.00	5.90	5.90	375601
1997-12-29	5.90	6.11	5.87	6.11	194702
1997-12-30	6.07	6.16	6.02	6.14	159103
1997-12-31	6.00	6.14	6.00	6.14	41410
1998-01-02	6.19	6.25	6.13	6.18	273891
1998-01-05	6.26	6.30	6.16	6.19	471499
1998-01-06	6.19	6.19	6.16	6.16	37778
1998-01-07	6.19	6.21	6.16	6.16	308763
1998-01-08	6.18	6.25	6.18	6.19	217224
1998-01-09	6.26	6.26	5.78	5.82	610261
1998-01-12	5.71	5.88	5.68	5.80	438807
1998-01-13	5.82	5.88	5.76	5.76	717057
1998-01-14	5.75	5.94	5.75	5.94	931375
1998-01-15	5.88	5.97	5.87	5.88	77009
1998-01-16	5.88	5.95	5.88	5.88	85000
1998-01-20	5.88	6.06	5.88	6.04	324019
1998-01-21	6.02	6.06	5.92	5.99	131496
1998-01-22	5.92	6.13	5.92	6.06	334190
1998-01-23	6.06	6.40	6.06	6.33	1202360
1998-01-26	6.33	6.42	6.28	6.40	527440
1998-01-27	6.47	6.61	6.45	6.49	342908
1998-01-28	6.43	6.57	6.40	6.54	355259
1998-01-29	6.45	6.50	6.45	6.46	192523
1998-01-30	6.47	6.47	6.19	6.19	366157
1998-02-02	6.33	6.33	6.19	6.23	92265
1998-02-03	6.23	6.36	6.23	6.31	469320
1998-02-04	6.30	6.37	6.30	6.30	132223
1998-02-05	6.37	6.37	6.30	6.30	98804
1998-02-06	6.30	6.37	6.30	6.33	322566
1998-02-09	6.37	6.49	6.33	6.37	1051248
1998-02-10	7.02	7.48	6.99	7.43	1886725
1998-02-11	7.14	7.16	6.85	6.99	586287
1998-02-12	6.92	6.92	6.74	6.83	249190
1998-02-13	6.71	7.02	6.71	6.99	317481
1998-02-17	6.99	7.09	6.81	6.92	342182
1998-02-18	6.88	7.14	6.88	7.05	278976
1998-02-19	7.05	7.16	6.93	6.95	171454
1998-02-20	6.92	7.02	6.92	6.92	138035
1998-02-23	7.11	7.16	6.95	7.12	167821
1998-02-24	7.19	7.36	7.02	7.03	954623
1998-02-25	7.02	7.02	6.85	6.85	349447
1998-02-26	6.90	6.90	6.57	6.69	302224
1998-02-27	6.69	6.69	6.56	6.56	766459
1998-03-02	6.57	6.65	6.56	6.61	565218
1998-03-03	6.61	6.61	6.48	6.50	292053
1998-03-04	6.78	6.83	6.57	6.76	1966641
1998-03-05	6.66	6.83	6.61	6.68	1028726
1998-03-06	6.88	7.09	6.81	7.09	775904
1998-03-09	7.17	7.23	7.03	7.07	530346
1998-03-10	7.12	7.16	7.05	7.12	706160
1998-03-11	7.11	7.21	7.09	7.19	547782
1998-03-12	7.30	7.42	7.23	7.23	664749
1998-03-13	8.74	8.81	7.86	8.40	6086634
1998-03-16	8.95	9.39	8.70	9.36	4289994
1998-03-17	9.24	9.24	8.71	9.02	1665869
1998-03-18	9.02	9.15	8.84	9.15	1024367
1998-03-19	9.58	10.01	9.51	9.98	2945965
1998-03-20	10.25	10.77	10.22	10.46	3892598
1998-03-23	9.81	9.91	9.43	9.82	1198728
1998-03-24	9.57	9.68	9.17	9.63	922657
1998-03-25	9.21	9.53	9.02	9.12	1574330
1998-03-26	8.88	9.07	8.67	8.83	803511
1998-03-27	9.27	9.50	9.27	9.33	395943
1998-03-30	9.39	9.39	9.22	9.26	102436
1998-03-31	9.29	9.39	9.19	9.19	291327
1998-04-01	9.15	9.39	9.14	9.17	104616
1998-04-02	9.05	9.12	8.98	9.08	193976
1998-04-03	9.02	9.74	9.02	9.70	1062146
1998-04-06	9.67	9.79	9.50	9.50	374148
1998-04-07	9.64	9.64	9.02	9.14	240472
1998-04-08	9.43	9.57	9.26	9.36	196882
1998-04-09	9.62	9.82	9.39	9.74	244104
1998-04-13	9.64	9.84	9.43	9.43	91539
1998-04-14	9.70	9.70	9.29	9.29	268079
1998-04-15	9.29	9.50	9.14	9.14	220856
1998-04-16	9.14	9.22	9.02	9.17	127864
1998-04-17	8.95	9.15	8.90	8.95	223036
1998-04-20	8.91	9.15	8.91	8.95	139488
1998-04-21	8.98	9.26	8.98	9.22	112607
1998-04-22	9.26	9.26	9.02	9.26	65385
1998-04-23	9.03	9.14	8.96	8.98	37051
1998-04-24	8.95	9.05	8.74	8.81	172180
1998-04-27	8.71	8.81	8.26	8.53	802784
1998-04-28	8.69	8.88	8.67	8.67	217224
1998-04-29	8.95	9.08	8.88	9.05	342182
1998-04-30	9.05	9.08	9.00	9.00	39231
1998-05-01	9.00	9.00	8.98	9.00	36325
1998-05-04	8.96	9.10	8.95	8.98	66111
1998-05-05	9.03	9.03	8.88	8.88	50855
1998-05-06	8.86	8.88	8.40	8.41	228121
1998-05-07	8.41	8.59	8.34	8.37	208506
1998-05-08	8.67	8.81	8.60	8.68	1572877
1998-05-11	8.91	8.91	8.74	8.90	107522
1998-05-12	9.22	9.22	8.98	9.02	171454
1998-05-13	9.15	9.15	8.79	8.83	520901
1998-05-14	9.02	9.02	8.26	8.53	978598
1998-05-15	8.64	8.64	8.40	8.48	72650
1998-05-18	8.38	8.58	8.38	8.53	122778
1998-05-19	8.40	8.53	8.40	8.52	46496
1998-05-20	8.60	8.71	8.60	8.61	287694
1998-05-21	8.67	8.67	8.50	8.53	101710
1998-05-22	8.50	8.67	8.50	8.59	138761
1998-05-26	8.60	8.83	8.40	8.40	668381
1998-05-27	8.26	8.40	8.19	8.40	200514
1998-05-28	8.45	8.47	8.41	8.47	49402
1998-05-29	8.53	8.53	8.33	8.47	92992
1998-06-01	8.36	8.47	8.26	8.47	71923
1998-06-02	8.80	8.80	8.60	8.60	249916
1998-06-03	8.76	9.06	8.76	8.98	488209
1998-06-04	9.02	9.02	8.81	8.82	128590
1998-06-05	8.91	9.08	8.91	8.97	651672
1998-06-08	8.93	9.19	8.93	9.17	161283
1998-06-09	9.12	9.12	9.02	9.02	291327
1998-06-10	8.95	9.00	8.81	8.88	192523
1998-06-11	8.88	8.95	8.74	8.95	27607
1998-06-12	8.67	8.71	8.47	8.71	108248
1998-06-15	8.60	8.67	8.52	8.52	58846
1998-06-16	8.53	8.67	8.53	8.60	43590
1998-06-17	8.69	9.10	8.69	9.08	270258
1998-06-18	9.12	9.12	8.98	9.08	30513
1998-06-19	9.07	9.17	9.07	9.12	106795
1998-06-22	9.02	9.36	9.02	9.05	367610
1998-06-23	9.05	9.05	8.93	8.93	121325
1998-06-24	8.84	8.96	8.72	8.96	151112
1998-06-25	8.74	8.91	8.67	8.72	339276
1998-06-26	8.72	8.72	8.60	8.70	124231
1998-06-29	8.69	8.73	8.57	8.73	42137
1998-06-30	8.57	8.69	8.57	8.67	307310
1998-07-01	8.76	8.77	8.65	8.67	117693
1998-07-02	8.60	8.76	8.60	8.60	116966
1998-07-06	8.74	8.74	8.45	8.60	185984
1998-07-07	8.53	8.53	8.40	8.47	50128
1998-07-08	8.45	8.47	8.40	8.42	31239
1998-07-09	8.40	8.65	8.33	8.33	122052
1998-07-10	8.57	8.57	8.26	8.26	258634
1998-07-13	8.47	8.47	8.24	8.26	239745
1998-07-14	8.21	8.37	8.21	8.33	178719
1998-07-15	8.47	8.54	8.40	8.43	235386
1998-07-16	8.50	8.65	8.50	8.52	200514
1998-07-17	8.50	8.65	8.40	8.40	207779
1998-07-20	8.59	8.59	8.40	8.40	23248
1998-07-21	8.40	8.48	8.36	8.36	340729
1998-07-22	8.40	8.55	8.40	8.40	59573
1998-07-23	8.47	8.79	8.47	8.67	204873
1998-07-24	8.76	8.84	8.71	8.84	16709
1998-07-27	8.69	9.20	8.69	9.10	373422
1998-07-28	8.98	9.08	8.84	9.00	176540
1998-07-29	8.84	9.07	8.83	8.84	115513
1998-07-30	8.86	8.96	8.84	8.88	129317
1998-07-31	8.98	9.05	8.87	8.88	443166
1998-08-03	8.84	8.88	8.79	8.87	217950
1998-08-04	8.96	8.96	8.71	8.71	125684
1998-08-05	8.67	8.89	8.67	8.67	127864
1998-08-06	8.60	8.81	8.52	8.53	71923
1998-08-07	8.53	8.76	8.52	8.76	42863
1998-08-10	8.53	8.57	8.52	8.52	26880
1998-08-11	8.12	8.26	8.09	8.21	210685
1998-08-12	8.36	8.64	8.36	8.53	223762
1998-08-13	8.40	8.53	8.34	8.53	434448
1998-08-14	8.36	8.55	8.36	8.47	21795
1998-08-17	8.47	8.47	8.33	8.33	18162
1998-08-18	8.40	8.58	8.31	8.55	215771
1998-08-19	8.43	8.48	8.09	8.12	183078
1998-08-20	8.10	8.24	8.09	8.21	243378
1998-08-21	8.00	8.12	7.81	8.02	390858
1998-08-24	7.85	7.98	7.74	7.74	571757
1998-08-25	7.81	8.05	7.78	7.78	134402
1998-08-26	7.67	7.71	7.54	7.57	85000
1998-08-27	7.23	7.47	6.92	7.12	698168
1998-08-28	7.12	7.13	6.85	6.88	394490
1998-08-31	6.85	7.11	6.81	6.85	207053
1998-09-01	6.74	6.86	6.62	6.74	126411
1998-09-02	6.85	7.23	6.78	7.11	212865
1998-09-03	6.93	7.16	6.93	7.14	255002
1998-09-04	7.02	7.25	7.02	7.02	22521
1998-09-08	7.36	7.55	7.31	7.54	146753
1998-09-09	7.30	7.59	7.30	7.52	305857
1998-09-10	7.33	7.57	7.33	7.42	212138
1998-09-11	7.47	7.50	7.47	7.50	6538
1998-09-14	7.33	7.57	7.33	7.33	26154
1998-09-15	7.36	7.55	7.36	7.39	9444
1998-09-16	7.42	7.57	7.36	7.57	159830
1998-09-17	7.11	7.85	6.99	7.57	584834
1998-09-18	7.33	7.60	7.30	7.60	282609
1998-09-21	7.24	8.05	7.12	7.71	725049
1998-09-22	7.74	7.81	7.48	7.64	260087
1998-09-23	7.71	8.02	7.54	7.98	315301
1998-09-24	7.93	7.93	7.74	7.74	17436
1998-09-25	7.60	7.71	7.60	7.71	29786
1998-09-28	7.76	7.76	7.64	7.69	8718
1998-09-29	7.64	7.71	7.57	7.71	271711
1998-09-30	7.67	7.67	7.50	7.50	65385
1998-10-01	6.99	7.19	6.92	7.02	897956
1998-10-02	6.85	6.93	6.81	6.88	386499
1998-10-05	6.74	6.81	6.45	6.69	276070
1998-10-06	6.68	6.74	6.47	6.71	81368
1998-10-08	6.47	6.61	6.16	6.61	605176
1998-10-09	6.40	6.61	6.23	6.60	328378
1998-10-12	6.54	7.16	6.52	7.07	403935
1998-10-13	7.02	7.09	6.95	7.09	49402
1998-10-14	7.28	7.28	7.02	7.09	47222
1998-10-15	7.30	7.67	7.11	7.57	264446
1998-10-16	7.78	7.91	7.64	7.75	232480
1998-10-19	7.74	7.98	7.74	7.88	228848
1998-10-20	8.33	8.35	8.14	8.33	363251
1998-10-21	8.40	8.40	8.19	8.19	15983
1998-10-22	8.14	8.14	7.90	7.94	119146
1998-10-23	7.85	8.09	7.85	7.98	37778
1998-10-26	8.19	8.19	7.85	7.98	25427
1998-10-27	8.00	8.00	7.91	7.91	29060
1998-10-28	7.81	8.02	7.81	7.98	92992
1998-10-29	8.12	8.12	7.98	7.98	18162
1998-10-30	8.22	8.43	8.22	8.36	762100
1998-11-02	8.81	9.03	8.81	8.88	380687
1998-11-03	9.05	9.12	8.90	8.96	998213
1998-11-04	8.96	8.98	8.84	8.96	21068
1998-11-05	8.83	8.83	8.53	8.71	82094
1998-11-06	8.60	8.86	8.60	8.86	130770
1998-11-09	8.91	8.98	8.77	8.98	143120
1998-11-10	8.96	8.98	8.88	8.98	271711
1998-11-11	9.05	9.15	8.92	9.15	228121
1998-11-12	9.18	9.22	9.02	9.21	195429
1998-11-13	9.21	9.21	9.05	9.07	154018
1998-11-16	9.15	9.21	9.05	9.07	28333
1998-11-17	9.02	9.15	9.02	9.08	358892
1998-11-18	9.02	9.15	9.02	9.02	69744
1998-11-19	8.95	9.02	8.84	8.88	189617
1998-11-20	8.78	8.95	8.76	8.76	36325
1998-11-23	8.64	8.69	8.57	8.59	64658
1998-11-24	8.60	8.69	8.48	8.64	122778
1998-11-25	8.59	8.62	8.48	8.48	15983
1998-11-27	8.48	8.67	8.36	8.67	11624
1998-11-30	8.62	8.64	8.36	8.40	214318
1998-12-01	8.22	8.36	8.22	8.28	53034
1998-12-02	8.29	8.52	8.29	8.36	37778
1998-12-03	8.29	8.53	8.29	8.53	69017
1998-12-04	8.33	8.33	8.33	8.33	12350
1998-12-07	8.53	8.53	8.34	8.40	43590
1998-12-08	8.50	8.53	8.41	8.41	38504
1998-12-09	8.28	8.48	8.26	8.48	25427
1998-12-10	8.50	8.52	8.50	8.50	18889
1998-12-11	8.36	8.62	8.36	8.52	156197
1998-12-14	8.52	8.57	8.43	8.43	12350
1998-12-15	8.47	8.71	8.47	8.53	104616
1998-12-16	8.50	8.67	8.43	8.44	90812
1998-12-17	8.45	8.45	8.45	8.45	2906
1998-12-18	8.55	8.71	8.40	8.71	49402
1998-12-21	8.74	8.81	8.55	8.74	71197
1998-12-22	8.54	8.81	8.54	8.65	12350
1998-12-23	8.81	9.22	8.53	9.15	364704
1998-12-24	9.12	9.17	9.12	9.15	66111
1998-12-28	8.95	9.12	8.81	8.81	73376
1998-12-29	8.77	8.90	8.77	8.77	53034
1998-12-30	8.77	8.81	8.71	8.71	31966
1998-12-31	8.64	8.81	8.26	8.29	161283
1999-01-04	8.88	9.22	8.88	9.02	150385
1999-01-05	9.50	10.12	9.50	10.12	184531
1999-01-06	10.12	10.12	9.64	9.70	106069
1999-01-07	9.67	10.12	9.64	9.98	105342
1999-01-08	9.91	10.12	9.91	9.91	42863
1999-01-11	9.81	9.91	9.81	9.82	87180
1999-01-12	9.72	9.88	9.70	9.70	18162
1999-01-13	8.74	9.22	8.74	9.22	108975
1999-01-14	9.57	9.64	9.24	9.60	61026
1999-01-15	9.67	9.77	9.36	9.77	21068
1999-01-19	9.60	9.88	9.50	9.50	63932
1999-01-20	9.64	9.91	9.53	9.64	36325
1999-01-21	9.70	9.98	9.57	9.57	184531
1999-01-22	9.82	9.82	9.57	9.60	17436
1999-01-25	9.74	9.74	9.57	9.70	12350
1999-01-26	9.50	9.64	9.50	9.64	26154
1999-01-27	9.53	9.53	9.53	9.53	2179
1999-01-28	9.53	9.55	9.46	9.50	123505
1999-01-29	9.46	9.57	9.43	9.48	90086
1999-02-01	9.48	9.67	9.39	9.39	7991
1999-02-02	9.65	9.67	9.45	9.60	33419
1999-02-03	9.53	9.69	9.53	9.69	13077
1999-02-04	9.74	9.91	9.67	9.67	156197
1999-02-05	10.12	10.19	9.96	9.96	110428
1999-02-08	10.39	10.84	10.39	10.63	334190
1999-02-09	10.74	10.74	10.57	10.60	85000
1999-02-10	10.63	10.63	10.29	10.36	26154
1999-02-11	10.46	10.60	10.36	10.60	74103
1999-02-12	10.87	10.94	10.67	10.77	126411
1999-02-16	10.77	10.94	10.70	10.70	47949
1999-02-17	10.60	10.60	10.56	10.56	23248
1999-02-18	10.60	10.60	10.43	10.43	15256
1999-02-19	10.50	10.81	10.50	10.70	100983
1999-02-22	10.55	10.74	10.48	10.53	33419
1999-02-23	10.53	10.53	10.36	10.36	13803
1999-02-24	10.43	10.46	10.36	10.44	25427
1999-02-25	10.36	10.36	9.91	9.96	77735
1999-02-26	9.96	10.08	9.91	9.97	163462
1999-03-01	9.58	9.62	9.36	9.53	87180
1999-03-02	9.53	9.64	9.53	9.57	369063
1999-03-03	9.50	9.64	9.50	9.64	294233
1999-03-04	9.58	9.69	9.43	9.55	111881
1999-03-05	9.60	9.60	9.60	9.60	8718
1999-03-08	9.64	9.84	9.64	9.84	100257
1999-03-09	9.74	9.98	9.70	9.98	334190
1999-03-10	9.64	9.70	9.57	9.64	243378
1999-03-11	9.64	9.64	9.39	9.57	58846
1999-03-12	9.39	9.43	9.22	9.36	82821
1999-03-15	9.33	9.57	9.29	9.53	33419
1999-03-16	9.50	9.50	9.39	9.46	26880
1999-03-17	9.64	10.08	9.60	10.07	170001
1999-03-18	9.98	10.29	9.98	10.29	68291
1999-03-19	10.07	10.07	9.81	9.84	34872
1999-03-22	9.81	9.81	9.81	9.81	30513
1999-03-23	9.67	9.70	9.57	9.57	129317
1999-03-24	9.53	9.53	9.15	9.31	231754
1999-03-25	9.39	9.60	9.29	9.43	136582
1999-03-26	9.36	9.41	9.26	9.41	8718
1999-03-29	9.36	9.36	9.24	9.24	161283
1999-03-30	9.36	9.60	9.36	9.45	80641
1999-03-31	9.33	9.46	9.27	9.38	42863
1999-04-01	9.36	9.65	9.36	9.65	31966
1999-04-05	9.70	9.70	9.45	9.45	4359
1999-04-06	9.45	9.70	9.19	9.43	54487
1999-04-07	9.36	9.41	9.29	9.41	40684
1999-04-08	9.51	9.72	9.36	9.64	58120
1999-04-09	9.60	9.81	9.53	9.53	66111
1999-04-12	9.43	9.53	9.43	9.53	24701
1999-04-13	9.48	9.88	9.48	9.77	94445
1999-04-14	9.84	10.05	9.84	9.88	60299
1999-04-15	9.98	9.98	9.88	9.91	188890
1999-04-16	9.88	9.98	9.81	9.81	186711
1999-04-19	9.91	9.91	9.91	9.91	8718
1999-04-20	9.77	9.86	9.77	9.86	7265
1999-04-21	9.77	9.84	9.77	9.84	29060
1999-04-22	9.84	9.91	9.84	9.91	3632
1999-04-23	9.74	9.74	9.74	9.74	726
1999-04-26	9.74	9.84	9.70	9.74	104616
1999-04-27	9.74	9.94	9.74	9.88	69017
1999-04-28	9.84	10.05	9.74	9.91	87180
1999-04-29	9.86	9.91	9.86	9.91	12350
1999-04-30	9.88	10.08	9.88	10.08	6538
1999-05-03	9.91	9.91	9.76	9.77	31966
1999-05-04	9.84	10.05	9.79	10.05	26154
1999-05-05	10.05	10.27	10.05	10.27	46496
1999-05-06	10.29	10.65	10.27	10.63	254275
1999-05-07	10.62	10.74	10.56	10.70	132223
1999-05-10	10.50	10.74	10.50	10.60	42137
1999-05-11	10.50	10.81	10.50	10.77	143120
1999-05-12	10.60	10.79	10.60	10.63	51581
1999-05-13	10.60	10.67	10.60	10.67	5812
1999-05-14	10.77	10.93	10.77	10.91	190343
1999-05-17	10.50	10.70	10.46	10.46	98077
1999-05-18	10.53	10.70	10.46	10.46	59573
1999-05-19	10.43	10.60	10.43	10.43	13077
1999-05-20	10.38	10.38	9.94	10.08	142394
1999-05-21	10.19	10.22	10.12	10.12	7265
1999-05-25	10.25	10.25	9.96	9.96	127137
1999-05-26	9.94	9.98	9.91	9.91	7265
1999-05-27	9.91	9.91	9.77	9.79	149659
1999-05-28	9.77	9.77	9.64	9.65	12350
1999-06-01	9.77	9.84	9.77	9.81	36325
1999-06-02	9.64	9.88	9.64	9.67	15256
1999-06-03	9.64	9.74	9.64	9.72	249916
1999-06-04	9.65	9.70	9.65	9.69	45043
1999-06-07	9.88	10.05	9.77	9.82	184531
1999-06-08	9.83	9.94	9.83	9.91	55940
1999-06-09	9.86	9.98	9.83	9.98	26154
1999-06-10	9.98	10.12	9.94	9.95	93718
1999-06-11	9.91	9.97	9.81	9.81	296412
1999-06-14	9.70	9.70	9.50	9.51	167821
1999-06-15	9.33	9.43	9.31	9.38	900862
1999-06-16	9.48	9.58	9.36	9.50	175813
1999-06-17	9.43	9.64	9.43	9.64	29786
1999-06-18	9.64	9.64	9.43	9.45	56667
1999-06-21	9.46	9.64	9.46	9.64	13803
1999-06-22	9.67	9.77	9.67	9.77	17436
1999-06-23	9.64	9.64	9.64	9.64	13803
1999-06-24	9.83	9.83	9.58	9.58	9444
1999-06-25	9.48	9.64	9.48	9.64	3632
1999-06-28	9.38	9.41	9.29	9.41	22521
1999-06-29	9.29	9.48	9.19	9.48	42137
1999-06-30	9.36	9.36	9.36	9.36	2179
1999-07-01	9.22	9.22	9.00	9.22	69017
1999-07-02	8.96	9.12	8.96	9.03	28333
1999-07-06	9.22	9.46	9.12	9.37	330558
1999-07-07	9.33	9.46	9.33	9.46	36325
1999-07-08	9.57	9.67	9.55	9.67	50128
1999-07-09	9.77	9.98	9.77	9.94	37778
1999-07-12	9.84	9.94	9.84	9.94	18162
1999-07-13	9.64	9.71	9.58	9.71	52308
1999-07-14	9.81	9.91	9.81	9.81	58120
1999-07-15	9.91	9.91	9.84	9.91	209232
1999-07-16	10.32	10.32	10.05	10.25	112971
1999-07-19	10.50	10.50	10.19	10.50	99894
1999-07-20	10.46	10.60	10.46	10.60	119872
1999-07-21	10.56	10.56	10.32	10.32	12350
1999-07-22	10.32	10.56	10.32	10.46	3995
1999-07-23	10.15	10.25	10.12	10.25	33419
1999-07-26	9.84	9.94	9.84	9.84	10534
1999-07-27	10.19	10.19	10.19	10.19	6901
1999-07-28	9.91	10.41	9.91	10.19	47949
1999-07-29	10.19	10.19	9.88	9.91	27243
1999-07-30	9.91	10.08	9.91	9.91	132586
1999-08-02	9.77	9.84	9.46	9.64	29423
1999-08-03	9.65	9.93	9.65	9.88	37414
1999-08-04	9.64	9.94	9.57	9.57	13440
1999-08-05	9.57	9.57	9.39	9.39	2906
1999-08-06	9.61	9.70	9.29	9.29	105342
1999-08-09	9.64	9.84	9.64	9.84	48675
1999-08-10	9.64	9.74	9.36	9.46	52308
1999-08-11	9.82	10.01	9.82	9.94	94445
1999-08-12	10.05	10.19	10.05	10.19	17072
1999-08-13	10.19	10.32	10.05	10.32	87543
1999-08-16	10.08	10.39	10.08	10.39	14166
1999-08-17	9.91	10.19	9.91	10.15	34508
1999-08-18	10.05	10.19	10.05	10.15	36325
1999-08-19	9.84	10.19	9.82	10.05	50491
1999-08-20	9.84	9.94	9.84	9.91	6538
1999-08-23	9.91	10.19	9.91	9.94	48675
1999-08-24	10.12	10.15	9.84	10.15	129317
1999-08-25	10.05	10.05	9.94	9.96	18162
1999-08-26	10.03	10.19	9.91	10.15	64295
1999-08-27	10.19	10.25	10.05	10.05	21431
1999-08-30	10.17	10.38	10.17	10.38	19615
1999-08-31	10.70	12.32	10.70	12.04	948448
1999-09-01	11.73	11.87	11.49	11.84	433721
1999-09-02	11.46	11.68	11.46	11.63	66111
1999-09-03	11.36	11.63	11.32	11.56	56667
1999-09-07	11.42	11.53	11.29	11.53	82821
1999-09-08	11.15	11.29	11.15	11.18	109701
1999-09-09	11.49	11.49	11.15	11.29	128590
1999-09-10	11.29	11.56	11.29	11.56	46496
1999-09-13	11.60	11.98	11.60	11.98	101347
1999-09-14	12.01	12.01	11.84	12.01	3269
1999-09-15	11.70	11.84	11.60	11.60	46496
1999-09-16	11.70	11.73	11.24	11.63	115150
1999-09-17	11.56	11.63	11.37	11.53	17436
1999-09-20	11.42	11.82	11.42	11.70	25790
1999-09-21	11.65	11.77	11.53	11.53	14166
1999-09-22	11.46	11.56	11.25	11.56	36688
1999-09-23	11.29	11.56	11.29	11.46	30149
1999-09-24	11.10	11.18	11.05	11.05	97714
1999-09-27	11.36	11.46	11.25	11.46	96261
1999-09-28	11.56	11.70	11.46	11.49	41410
1999-09-29	11.46	11.70	11.29	11.49	29423
1999-09-30	11.46	11.77	11.46	11.73	15256
1999-10-01	11.70	12.39	11.70	12.39	362887
1999-10-04	12.80	13.21	12.73	13.01	176540
1999-10-05	12.66	12.92	12.66	12.73	33782
1999-10-06	12.59	13.01	12.59	12.94	63205
1999-10-07	13.04	13.32	13.01	13.21	454427
1999-10-08	13.30	13.49	13.11	13.39	228848
1999-10-11	13.63	14.01	13.45	13.92	95898
1999-10-12	14.04	14.18	13.83	14.01	268079
1999-10-13	13.87	14.14	13.73	14.04	90449
1999-10-14	13.94	14.25	13.94	14.16	81004
1999-10-15	13.66	13.86	13.35	13.49	74103
1999-10-18	13.32	13.70	13.32	13.49	64658
1999-10-19	13.90	14.25	13.76	14.18	192886
1999-10-20	14.09	14.14	13.87	13.90	17436
1999-10-21	14.14	14.14	13.80	14.04	27243
1999-10-22	14.25	14.25	13.83	13.90	2906
1999-10-25	14.18	14.35	13.90	14.11	209959
1999-10-26	14.11	14.52	14.07	14.38	89359
1999-10-27	14.32	14.75	14.32	14.62	219403
1999-10-28	14.66	14.69	14.42	14.57	133676
1999-10-29	14.59	14.69	14.45	14.69	202694
1999-11-01	14.83	14.83	14.44	14.66	258634
1999-11-02	14.87	14.87	14.59	14.59	61026
1999-11-03	15.00	15.93	15.00	15.93	271348
1999-11-04	17.00	17.10	16.59	17.07	123142
1999-11-05	16.96	17.07	16.41	16.93	150022
1999-11-08	16.40	16.72	16.40	16.72	184894
1999-11-09	16.59	16.79	16.59	16.76	511457
1999-11-10	17.14	17.69	16.96	17.65	294959
1999-11-11	17.86	19.10	17.62	18.72	233933
1999-11-12	18.69	18.69	17.57	17.83	272075
1999-11-15	17.34	17.34	17.14	17.27	108612
1999-11-16	17.07	17.17	16.59	17.07	196518
1999-11-17	17.10	17.21	16.79	17.07	76645
1999-11-18	17.19	17.48	17.09	17.34	39231
1999-11-19	17.24	17.72	17.10	17.69	72650
1999-11-22	17.27	18.03	17.27	18.03	92629
1999-11-23	17.07	17.55	16.90	17.07	164189
1999-11-24	16.98	17.62	16.79	17.62	185984
1999-11-26	17.45	18.03	17.45	17.72	147116
1999-11-29	18.24	19.51	18.10	18.72	137308
1999-11-30	19.27	19.27	18.34	18.44	175813
1999-12-01	18.31	19.17	18.31	19.17	103526
1999-12-02	19.41	19.41	18.96	19.27	188164
1999-12-03	19.41	20.41	19.41	20.37	243741
1999-12-06	20.49	20.82	20.30	20.82	85363
1999-12-07	20.82	22.84	20.44	21.85	319660
1999-12-08	22.02	22.02	21.75	21.89	63568
1999-12-09	21.71	21.83	21.30	21.35	41410
1999-12-10	21.20	21.61	20.92	21.20	140941
1999-12-13	21.63	22.99	21.61	22.99	132586
1999-12-14	22.99	22.99	22.56	22.71	74466
1999-12-15	21.89	21.89	19.68	20.78	273528
1999-12-16	20.85	21.40	20.75	20.75	83547
1999-12-17	20.85	20.92	19.92	20.37	64658
1999-12-20	20.30	20.30	19.27	19.27	109701
1999-12-21	19.55	19.79	18.58	19.00	114060
1999-12-22	19.79	21.27	18.93	20.92	165642
1999-12-23	20.10	20.92	19.82	19.82	108612
1999-12-27	19.89	20.92	19.82	20.92	31602
1999-12-28	20.61	23.12	20.34	21.95	371969
1999-12-29	21.61	21.89	20.65	20.78	146390
1999-12-30	20.78	21.54	20.51	21.06	47222
1999-12-31	20.78	21.71	20.78	20.78	2542
2000-01-03	21.34	22.57	21.34	22.57	81004
2000-01-04	22.44	22.44	20.78	20.78	52308
2000-01-05	21.13	21.34	19.68	21.34	119509
2000-01-06	20.65	21.20	20.42	20.72	55940
2000-01-07	21.75	22.23	20.92	22.02	95171
2000-01-10	24.78	29.18	23.68	27.53	429725
2000-01-11	26.67	28.84	26.15	26.67	763190
2000-01-12	26.55	26.57	26.08	26.12	434811
2000-01-13	26.70	26.70	26.08	26.50	100983
2000-01-14	28.60	28.63	27.36	27.79	243378
2000-01-18	27.94	29.94	27.56	28.91	273528
2000-01-19	28.87	30.28	28.84	29.63	418101
2000-01-20	29.73	30.70	29.46	30.70	283335
2000-01-21	31.66	33.59	31.11	33.31	316391
2000-01-24	34.69	38.27	34.31	35.51	767186
2000-01-25	34.39	34.69	33.04	34.14	322930
2000-01-26	34.27	34.31	33.21	33.59	150022
2000-01-27	33.38	34.41	31.90	33.17	131496
2000-01-28	31.26	32.21	29.73	30.01	195792
2000-01-31	28.30	28.94	26.50	27.22	214681
2000-02-01	31.11	31.93	30.42	31.38	109338
2000-02-02	31.74	32.48	31.14	31.80	107522
2000-02-03	33.59	35.79	33.59	35.62	145300
2000-02-04	35.51	37.34	35.51	36.82	256091
2000-02-07	33.04	37.99	32.86	37.58	567034
2000-02-08	36.34	38.61	35.58	38.54	365067
2000-02-09	36.80	37.65	35.72	36.06	172180
2000-02-10	36.54	36.61	34.41	35.51	305130
2000-02-11	35.68	36.34	35.00	36.06	206689
2000-02-14	36.06	36.06	34.41	35.23	99167
2000-02-15	35.99	35.99	34.55	35.24	144937
2000-02-16	35.10	36.61	34.41	35.51	204873
2000-02-17	35.27	38.71	35.27	37.87	318571
2000-02-18	39.14	46.08	38.99	42.67	651672
2000-02-22	50.14	51.20	44.32	44.36	769002
2000-02-23	45.29	48.55	44.96	48.18	421734
2000-02-24	46.25	50.10	45.82	49.97	438443
2000-02-25	48.18	51.51	48.18	51.20	586650
2000-02-28	49.55	50.55	47.76	50.38	485303
2000-02-29	48.69	50.10	46.77	48.04	356712
2000-03-01	45.42	46.32	44.60	45.68	383956
2000-03-02	44.05	46.28	43.09	46.25	333464
2000-03-03	45.42	47.94	44.94	47.90	462781
2000-03-06	51.34	53.34	50.65	52.99	434811
2000-03-07	52.08	54.27	51.86	53.48	581564
2000-03-08	52.31	53.96	52.03	52.58	727955
2000-03-09	51.75	54.65	51.07	54.65	650582
2000-03-10	54.23	62.28	53.41	61.11	847827
2000-03-13	53.20	58.43	52.58	57.67	530346
2000-03-14	54.09	56.43	51.20	52.34	1770122
2000-03-15	47.77	48.31	43.22	44.87	1374905
2000-03-16	47.14	49.00	45.90	46.51	753019
2000-03-17	48.59	50.10	47.63	49.00	460602
2000-03-20	50.96	53.48	48.74	49.59	592825
2000-03-21	48.74	49.83	47.69	48.90	887059
2000-03-22	48.88	51.34	48.24	51.34	223762
2000-03-23	47.76	48.45	46.80	47.97	344725
2000-03-24	46.25	47.90	45.77	47.90	146390
2000-03-27	46.25	47.90	45.70	46.52	167095
2000-03-28	47.07	47.63	45.15	45.56	190706
2000-03-29	44.82	47.49	43.50	43.50	368699
2000-03-30	42.39	43.05	37.71	38.54	355986
2000-03-31	38.54	39.92	36.34	37.44	417375
2000-04-03	38.23	38.23	35.27	35.62	321840
2000-04-04	35.00	36.65	29.73	32.21	604086
2000-04-05	34.69	40.67	33.72	38.71	770818
2000-04-06	43.77	45.77	43.01	43.81	304767
2000-04-07	46.25	46.80	44.32	46.80	1079945
2000-04-10	46.94	46.94	42.81	42.88	127864
2000-04-11	41.02	41.84	39.92	41.29	194339
2000-04-12	39.92	40.33	35.24	35.51	358892
2000-04-13	39.92	39.92	37.30	37.30	562675
2000-04-14	37.63	37.63	32.76	32.76	637868
2000-04-17	35.77	36.54	33.31	34.65	695262
2000-04-18	36.54	38.13	34.65	36.61	1424670
2000-04-19	36.34	38.54	36.20	38.40	162373
2000-04-20	38.54	39.45	38.44	38.54	151475
2000-04-24	37.58	39.37	37.51	37.99	430815
2000-04-25	39.88	41.29	39.88	41.22	499470
2000-04-26	41.12	41.43	39.37	39.54	280793
2000-04-27	39.11	39.37	38.54	39.09	191433
2000-04-28	40.74	40.74	39.50	39.95	138398
2000-05-01	40.19	41.43	40.05	41.05	173270
2000-05-02	42.19	42.39	40.71	40.71	126774
2000-05-03	41.98	41.98	39.44	40.05	229211
2000-05-04	41.98	42.81	41.98	42.70	337096
2000-05-05	42.19	43.50	42.19	43.08	114060
2000-05-08	42.95	43.22	42.50	43.22	127137
2000-05-09	42.19	42.95	40.47	41.29	341819
2000-05-10	39.64	39.64	36.34	37.20	357802
2000-05-11	39.64	39.64	38.13	38.75	255002
2000-05-12	40.19	40.47	38.20	39.23	185984
2000-05-15	39.02	39.64	38.68	39.64	334190
2000-05-16	39.16	42.12	39.14	41.84	278613
2000-05-17	39.37	40.74	39.09	40.47	210322
2000-05-18	39.37	39.37	38.08	38.27	117330
2000-05-19	36.34	37.99	36.34	37.99	51944
2000-05-22	35.79	37.85	35.79	36.82	286605
2000-05-23	36.13	36.77	35.82	36.75	145663
2000-05-24	35.72	36.89	35.51	36.89	480944
2000-05-25	36.34	36.75	34.96	34.96	222309
2000-05-26	36.48	38.09	36.06	37.58	145663
2000-05-30	39.23	41.57	39.23	40.89	312395
2000-05-31	39.92	42.39	39.92	41.95	102073
2000-06-01	42.12	43.74	41.84	43.50	161646
2000-06-02	43.74	45.13	43.36	45.13	293870
2000-06-05	43.22	44.87	42.39	44.67	207416
2000-06-06	44.05	45.46	43.63	44.63	386499
2000-06-07	44.32	46.25	44.32	45.46	63568
2000-06-08	46.11	46.25	44.39	44.73	86816
2000-06-09	45.10	46.11	45.10	45.97	91176
2000-06-12	46.25	46.66	45.42	46.28	70107
2000-06-13	46.77	47.28	46.08	46.59	172544
2000-06-14	47.11	47.11	45.70	45.78	166732
2000-06-15	47.35	47.35	46.80	46.83	182715
2000-06-16	48.38	48.38	47.21	48.38	160193
2000-06-19	48.93	50.72	48.28	50.24	163462
2000-06-20	51.20	54.03	51.07	53.89	326925
2000-06-21	51.62	54.78	51.34	53.79	302951
2000-06-22	53.23	53.68	51.41	51.48	142394
2000-06-23	52.03	52.03	50.10	50.55	98077
2000-06-26	48.18	49.00	47.35	47.42	386135
2000-06-27	48.45	49.00	45.42	45.75	332011
2000-06-28	46.28	47.63	46.25	47.26	284425
2000-06-29	48.18	48.73	47.76	47.76	112244
2000-06-30	48.59	48.59	47.35	47.90	152202
2000-07-03	50.65	50.93	49.98	50.12	166368
2000-07-05	51.75	52.01	50.40	51.50	98077
2000-07-06	52.32	53.27	52.31	52.89	171454
2000-07-07	53.68	55.24	53.41	54.54	406114
2000-07-10	56.40	58.91	56.16	58.64	482397
2000-07-11	55.21	55.88	53.13	53.60	633873
2000-07-12	54.51	56.43	53.13	56.16	215771
2000-07-13	53.92	56.09	52.99	55.54	310216
2000-07-14	57.12	58.22	56.16	57.81	238111
2000-07-17	59.29	64.42	59.19	63.18	478401
2000-07-18	62.01	62.90	59.46	62.28	447525
2000-07-19	59.60	60.15	56.71	57.26	201331
2000-07-20	57.81	61.67	56.16	59.48	129135
2000-07-21	59.46	59.46	57.12	58.64	127047
2000-07-24	58.16	59.46	57.40	59.19	104525
2000-07-25	60.56	60.56	57.54	57.95	92719
2000-07-26	56.99	61.67	56.30	58.36	137581
2000-07-27	59.33	59.33	57.19	57.47	57847
2000-07-28	50.72	52.44	47.90	49.62	545148
2000-07-31	49.62	54.78	49.14	54.78	291418
2000-08-01	51.89	53.48	50.86	52.72	194793
2000-08-02	51.48	52.86	50.65	52.03	476766
2000-08-03	48.24	52.86	47.97	52.58	139670
2000-08-04	53.89	55.20	52.87	53.68	54760
2000-08-07	54.85	55.40	53.20	54.09	563856
2000-08-08	54.58	56.16	53.89	54.78	266444
2000-08-09	53.68	53.68	52.17	52.44	74103
2000-08-10	52.99	54.09	52.58	53.96	198335
2000-08-11	52.86	57.26	52.86	55.61	205418
2000-08-14	54.65	55.61	54.23	55.20	207597
2000-08-15	55.20	56.02	54.37	55.47	200877
2000-08-16	55.75	56.71	54.65	56.16	60390
2000-08-17	56.09	57.81	55.33	57.47	198153
2000-08-18	56.92	57.60	56.16	56.71	123142
2000-08-21	56.85	56.99	54.23	54.51	662479
2000-08-22	52.86	53.34	52.31	52.58	397124
2000-08-23	51.20	51.27	48.73	50.65	472407
2000-08-24	51.96	54.03	51.96	53.96	267443
2000-08-25	54.09	54.51	52.31	53.75	127501
2000-08-28	52.44	53.13	50.38	50.93	104979
2000-08-29	49.41	51.20	49.41	51.07	155017
2000-08-30	49.11	52.79	49.07	51.07	241925
2000-08-31	50.65	53.13	50.52	52.58	295232
2000-09-01	53.13	54.78	52.72	52.79	359255
2000-09-05	52.79	53.13	50.58	50.79	229302
2000-09-06	50.65	51.07	48.45	48.52	97078
2000-09-07	48.66	50.93	48.31	49.83	224035
2000-09-08	49.41	52.86	46.66	52.58	373240
2000-09-11	51.48	52.17	49.55	51.20	314847
2000-09-12	49.69	51.20	49.55	50.79	312486
2000-09-13	49.72	51.62	49.55	51.27	52943
2000-09-14	50.10	50.93	49.97	50.45	45951
2000-09-15	50.31	50.52	49.00	49.41	218132
2000-09-18	49.62	50.86	48.59	49.00	275525
2000-09-19	49.41	50.65	48.45	49.00	291327
2000-09-20	49.28	49.41	47.90	48.45	243105
2000-09-21	48.45	49.14	47.35	49.14	41228
2000-09-22	48.18	51.20	46.59	50.52	184440
2000-09-25	50.10	51.34	49.28	50.86	122052
2000-09-26	50.93	51.75	50.10	50.24	274890
2000-09-27	52.79	53.68	52.03	52.10	331648
2000-09-28	51.51	53.34	51.48	53.34	57484
2000-09-29	51.89	52.86	51.75	51.89	40139
2000-10-02	52.31	53.68	50.10	50.17	49492
2000-10-03	51.20	51.75	50.31	50.38	32238
2000-10-04	50.38	51.62	49.55	50.52	85454
2000-10-05	51.07	52.44	50.10	50.58	64477
2000-10-06	50.40	51.27	45.70	48.31	122143
2000-10-09	46.25	47.33	44.05	45.70	271893
2000-10-10	42.67	44.80	41.57	43.84	573391
2000-10-11	38.54	41.00	37.44	40.33	534342
2000-10-12	38.95	39.64	37.30	38.27	239382
2000-10-13	39.11	42.26	39.09	41.84	122415
2000-10-16	43.77	44.60	42.39	42.39	107249
2000-10-17	42.67	43.84	41.29	41.84	127501
2000-10-18	39.78	41.71	39.64	41.57	269259
2000-10-19	42.65	43.36	42.12	43.22	237293
2000-10-20	41.84	43.08	41.84	42.67	156652
2000-10-23	42.98	43.63	42.39	42.39	184077
2000-10-24	46.25	47.35	43.08	43.98	273255
2000-10-25	46.11	47.28	44.73	45.29	80550
2000-10-26	46.13	46.39	44.32	46.04	123505
2000-10-27	46.94	48.04	46.52	47.01	90721
2000-10-30	48.59	48.73	45.63	46.25	140487
2000-10-31	47.21	47.76	46.52	47.49	110065
2000-11-01	48.04	48.31	46.39	47.35	272347
2000-11-02	47.06	49.28	45.42	48.18	150567
2000-11-03	46.95	48.18	46.39	47.21	28515
2000-11-06	46.11	46.11	43.22	45.49	112153
2000-11-07	44.05	44.67	43.43	43.77	73376
2000-11-08	43.50	44.72	42.60	42.67	108884
2000-11-09	38.54	42.39	38.54	42.39	128409
2000-11-10	39.09	40.40	38.40	39.92	134039
2000-11-13	35.81	36.89	34.69	36.20	203238
2000-11-14	36.36	38.82	36.36	38.54	119600
2000-11-15	35.79	37.78	35.37	37.16	285333
2000-11-16	34.41	35.79	34.00	34.69	154018
2000-11-17	35.60	36.41	34.00	35.10	187074
2000-11-20	35.75	35.79	33.52	34.96	115513
2000-11-21	34.41	35.24	33.59	34.55	139760
2000-11-22	32.07	33.04	31.38	32.48	140396
2000-11-24	36.34	37.58	34.55	37.23	158559
2000-11-27	38.68	39.50	37.04	39.37	106977
2000-11-28	38.20	38.40	35.93	36.20	116512
2000-11-29	37.99	40.05	37.58	38.27	334735
2000-11-30	37.58	40.33	35.79	38.06	228394
2000-12-01	38.54	43.22	38.54	42.53	280611
2000-12-04	40.81	41.36	38.47	39.64	63841
2000-12-05	39.37	41.02	38.61	40.61	230755
2000-12-06	40.74	40.74	38.95	38.95	110337
2000-12-07	40.74	41.43	40.05	40.88	60662
2000-12-08	42.95	42.95	40.74	40.88	61389
2000-12-11	41.29	43.36	41.16	43.01	68472
2000-12-12	41.93	43.22	41.29	43.22	138671
2000-12-13	43.43	43.91	41.98	42.53	137762
2000-12-14	43.08	43.08	40.47	40.47	41410
2000-12-15	41.16	42.39	39.09	39.16	144392
2000-12-18	40.26	40.88	39.16	39.37	145482
2000-12-19	41.29	41.84	39.64	39.71	140668
2000-12-20	39.64	39.78	38.28	38.40	248736
2000-12-21	34.41	40.47	33.86	37.85	291872
2000-12-22	37.99	39.37	37.10	38.82	155108
2000-12-26	37.71	38.68	36.34	38.13	40684
2000-12-27	36.96	39.23	36.82	39.09	132314
2000-12-28	36.41	39.78	36.34	39.64	105070
2000-12-29	38.82	40.12	37.65	38.09	81095
2001-01-02	39.09	39.37	38.13	38.54	58846
2001-01-03	33.17	39.23	32.97	38.54	878613
2001-01-04	38.56	39.35	35.79	36.34	242560
2001-01-05	33.98	34.00	30.70	30.97	637687
2001-01-08	26.84	27.25	23.12	25.88	1606386
2001-01-09	25.46	27.12	24.91	25.46	410655
2001-01-10	26.57	28.77	26.50	28.49	398395
2001-01-11	31.66	33.17	30.83	32.90	893415
2001-01-12	35.65	36.34	32.90	35.72	308854
2001-01-16	33.59	33.59	31.66	32.21	103072
2001-01-17	35.15	35.15	32.69	33.93	232026
2001-01-18	33.07	34.14	31.52	32.28	270349
2001-01-19	32.62	32.90	31.45	31.80	126320
2001-01-22	31.45	33.65	31.45	32.79	219948
2001-01-23	35.77	37.37	35.10	36.34	367337
2001-01-24	38.88	39.44	37.85	38.95	836930
2001-01-25	39.09	39.37	37.65	37.71	362615
2001-01-26	37.44	37.92	36.48	37.51	401210
2001-01-29	37.92	38.68	37.03	38.61	119237
2001-01-30	38.40	38.40	37.16	37.70	27697
2001-01-31	37.10	37.99	36.34	36.75	192795
2001-02-01	36.06	36.34	33.04	33.79	164189
2001-02-02	34.64	35.03	32.62	33.09	97623
2001-02-05	33.17	34.69	33.17	34.69	100529
2001-02-06	36.08	37.23	35.37	36.34	109156
2001-02-07	36.34	37.03	34.27	35.10	61752
2001-02-08	36.48	36.75	34.41	34.62	107613
2001-02-09	35.10	35.58	34.34	35.10	34872
2001-02-12	36.60	38.54	36.20	38.02	88179
2001-02-13	38.42	39.23	37.30	37.30	155380
2001-02-14	36.54	37.10	35.44	36.13	43045
2001-02-15	37.03	37.16	36.13	36.34	25336
2001-02-16	35.31	35.79	34.69	35.24	180626
2001-02-20	32.42	32.48	31.38	31.80	256636
2001-02-21	30.28	32.21	30.01	31.18	117330
2001-02-22	31.38	31.38	30.28	30.97	106886
2001-02-23	28.15	31.25	28.15	30.76	296685
2001-02-26	30.70	31.45	30.35	31.25	237838
2001-02-27	31.25	31.25	30.42	30.56	295232
2001-02-28	31.74	31.93	29.94	30.28	278431
2001-03-01	28.63	29.46	27.74	28.77	100075
2001-03-02	28.36	29.39	28.22	28.49	188618
2001-03-05	30.01	30.28	28.63	28.84	142394
2001-03-06	32.00	32.62	29.46	30.21	354260
2001-03-07	32.76	32.76	29.46	30.08	491751
2001-03-08	31.25	31.45	29.80	30.70	318298
2001-03-09	30.90	31.09	30.01	30.01	225306
2001-03-12	27.55	28.08	25.88	25.88	224125
2001-03-13	26.98	27.74	26.02	27.74	138217
2001-03-14	24.23	26.22	23.68	26.02	309308
2001-03-15	25.74	26.02	24.71	25.26	152383
2001-03-16	24.45	24.90	23.68	23.81	235023
2001-03-19	23.40	23.54	22.71	22.99	257181
2001-03-20	23.80	23.81	22.09	22.09	382775
2001-03-21	21.21	21.61	19.96	20.92	736491
2001-03-22	19.12	20.23	18.58	20.23	1235053
2001-03-23	20.27	22.09	20.17	21.68	252005
2001-03-26	23.45	23.95	23.26	23.61	99167
2001-03-27	23.93	24.23	22.57	24.09	269259
2001-03-28	22.57	23.12	22.57	22.57	193521
2001-03-29	22.32	23.26	21.89	22.71	249190
2001-03-30	23.19	23.88	22.57	22.64	157378
2001-04-02	23.11	23.54	21.34	21.75	212592
2001-04-03	21.47	21.54	20.58	20.92	297593
2001-04-04	20.94	21.47	20.51	20.58	210231
2001-04-05	21.61	22.02	21.47	21.95	291054
2001-04-06	21.47	22.02	20.92	21.47	153201
2001-04-09	21.86	22.03	21.44	21.97	77554
2001-04-10	22.57	22.86	22.02	22.08	173815
2001-04-11	24.05	24.08	22.30	22.46	95262
2001-04-12	23.12	25.33	22.90	25.27	148660
2001-04-16	23.79	25.22	23.73	23.99	127319
2001-04-17	22.24	23.29	22.13	23.16	179990
2001-04-18	25.43	27.33	25.22	26.54	208778
2001-04-19	26.70	26.98	26.21	26.43	465778
2001-04-20	26.49	27.50	26.08	27.00	277614
2001-04-23	27.52	27.65	26.15	26.25	95535
2001-04-24	28.13	28.52	26.74	26.98	256909
2001-04-25	28.30	28.30	27.64	28.19	271257
2001-04-26	29.68	30.06	29.02	29.03	250643
2001-04-27	29.62	29.73	28.88	29.07	247283
2001-04-30	29.73	29.79	29.07	29.07	112335
2001-05-01	29.82	30.67	29.18	29.84	106160
2001-05-02	30.56	31.00	29.85	30.83	198153
2001-05-03	28.85	28.91	27.66	27.94	203783
2001-05-04	27.97	28.94	27.66	28.85	238837
2001-05-07	29.73	31.34	29.72	30.51	203783
2001-05-08	30.78	30.79	28.08	28.69	310942
2001-05-09	28.80	29.69	28.63	29.17	437989
2001-05-10	29.40	29.46	28.91	29.10	148297
2001-05-11	29.39	29.46	28.64	28.69	76373
2001-05-14	28.29	28.29	27.03	27.54	73558
2001-05-15	28.12	28.91	27.53	28.91	71197
2001-05-16	27.58	29.24	27.53	29.19	124776
2001-05-17	29.13	29.56	29.07	29.29	62569
2001-05-18	28.85	28.85	28.30	28.41	138580
2001-05-21	28.52	30.56	28.52	29.96	201513
2001-05-22	30.33	30.39	28.80	29.50	73649
2001-05-23	28.91	29.13	28.80	29.07	130497
2001-05-24	28.85	29.29	28.74	29.03	58029
2001-05-25	29.40	29.40	28.96	29.07	279067
2001-05-29	29.07	29.07	28.53	28.53	126774
2001-05-30	27.19	27.53	26.98	27.03	188981
2001-05-31	26.70	27.53	26.60	27.14	119600
2001-06-01	27.25	27.53	27.09	27.38	39503
2001-06-04	27.54	27.78	27.42	27.65	47676
2001-06-05	27.80	27.85	27.44	27.75	81549
2001-06-06	28.19	28.19	27.25	27.52	57666
2001-06-07	26.76	27.52	26.70	27.21	116966
2001-06-08	27.40	27.52	27.03	27.42	102345
2001-06-11	27.09	27.09	26.54	26.65	92084
2001-06-12	24.42	25.16	24.04	25.04	762827
2001-06-13	25.76	25.88	25.33	25.33	126774
2001-06-14	25.00	25.33	24.50	25.33	46768
2001-06-15	24.78	25.55	24.24	24.24	153564
2001-06-18	24.35	24.82	23.79	23.92	32783
2001-06-19	24.78	24.81	23.48	23.51	159467
2001-06-20	22.32	23.23	22.27	23.09	74738
2001-06-21	22.83	23.40	22.62	23.12	197063
2001-06-22	22.57	22.67	22.11	22.24	223490
2001-06-25	21.91	22.40	21.58	22.02	124776
2001-06-26	21.23	21.36	20.92	21.05	399212
2001-06-27	20.59	21.03	20.32	20.35	111881
2001-06-28	21.04	23.39	20.92	22.94	693900
2001-06-29	23.73	24.45	23.36	24.28	177538
2001-07-02	24.91	26.48	24.91	25.69	288784
2001-07-03	25.02	25.03	24.01	24.69	207325
2001-07-05	23.17	23.40	22.62	22.78	140124
2001-07-06	21.51	21.80	21.09	21.45	178265
2001-07-09	21.48	21.53	20.70	20.93	430270
2001-07-10	21.72	21.72	20.68	20.69	126956
2001-07-11	20.40	21.75	20.04	20.37	152383
2001-07-12	21.62	21.63	20.99	21.20	360980
2001-07-13	20.98	21.31	20.80	21.20	247464
2001-07-16	21.09	21.14	19.82	19.93	117693
2001-07-17	18.73	19.82	18.73	19.60	187891
2001-07-18	19.63	19.84	19.14	19.53	347903
2001-07-19	20.49	21.74	20.39	20.80	176267
2001-07-20	20.26	20.81	19.83	20.04	94263
2001-07-23	20.15	20.59	19.88	19.89	209959
2001-07-24	20.23	20.40	19.78	19.79	382866
2001-07-25	20.16	20.39	19.55	19.99	562675
2001-07-26	20.34	21.42	20.28	21.04	135038
2001-07-27	22.02	23.42	21.81	22.90	279430
2001-07-30	23.84	24.12	23.05	23.64	292144
2001-07-31	23.44	23.68	22.87	23.45	127047
2001-08-01	23.79	23.87	23.04	23.55	290691
2001-08-02	23.73	23.95	23.12	23.30	42591
2001-08-03	23.69	24.01	23.34	23.36	23520
2001-08-06	23.21	23.62	23.01	23.15	34962
2001-08-07	22.57	23.12	22.44	22.68	98350
2001-08-08	22.02	22.02	21.26	21.27	59573
2001-08-09	21.47	21.95	21.30	21.69	41683
2001-08-10	22.63	22.81	22.10	22.60	200696
2001-08-13	22.92	23.45	22.66	23.45	212683
2001-08-14	24.50	24.71	24.14	24.36	111699
2001-08-15	24.28	24.61	22.95	22.95	65475
2001-08-16	22.45	22.89	22.41	22.74	30059
2001-08-17	22.47	22.67	22.24	22.24	45860
2001-08-20	22.06	22.07	21.52	22.07	69653
2001-08-21	22.90	23.23	22.38	22.38	68382
2001-08-22	23.34	24.01	23.12	23.44	55668
2001-08-23	23.70	24.21	23.55	24.20	19797
2001-08-24	24.10	24.21	23.68	24.21	41773
2001-08-27	23.90	24.67	23.79	24.59	69108
2001-08-28	24.39	24.80	24.07	24.23	87997
2001-08-29	23.90	24.21	23.25	23.60	117511
2001-08-30	22.32	23.18	22.13	22.83	93627
2001-08-31	22.35	22.94	22.35	22.90	11169
2001-09-04	21.34	23.01	21.34	22.61	92810
2001-09-05	21.56	22.00	20.90	21.23	44225
2001-09-06	20.76	20.76	19.34	19.88	137490
2001-09-07	19.28	20.10	18.94	19.66	66838
2001-09-10	18.72	19.39	18.36	19.23	71742
2001-09-17	18.00	18.84	17.68	18.71	138671
2001-09-18	17.07	17.65	16.58	17.01	222672
2001-09-19	17.84	18.43	17.30	17.77	188164
2001-09-20	16.63	16.79	15.25	15.64	556773
2001-09-21	11.29	14.60	11.29	13.87	1342848
2001-09-24	13.89	13.98	13.21	13.93	322203
2001-09-25	13.72	14.09	13.60	13.68	164734
2001-09-26	13.91	13.96	13.42	13.63	541425
2001-09-27	13.76	15.45	13.71	15.43	289874
2001-09-28	16.19	16.57	16.01	16.20	366247
2001-10-01	16.08	17.20	15.69	16.41	242106
2001-10-02	16.35	16.63	16.03	16.55	82821
2001-10-03	16.62	17.67	16.52	17.40	221129
2001-10-04	17.61	18.06	17.37	17.67	170001
2001-10-05	17.84	18.05	17.59	17.85	28696
2001-10-08	17.48	17.67	17.42	17.56	95353
2001-10-09	17.08	17.62	17.08	17.09	201422
2001-10-10	17.62	18.91	17.52	18.72	237021
2001-10-11	19.82	19.82	19.00	19.55	46042
2001-10-12	18.11	20.10	17.92	18.61	99167
2001-10-15	18.39	19.06	18.30	19.00	15074
2001-10-16	19.75	20.18	18.57	18.72	264628
2001-10-17	19.38	19.38	18.68	18.72	133767
2001-10-18	19.15	19.15	18.44	18.48	159648
2001-10-19	19.05	19.70	18.77	19.49	72831
2001-10-22	19.48	19.63	18.77	19.15	74557
2001-10-23	20.32	20.32	19.13	19.46	48130
2001-10-24	19.81	19.91	19.55	19.73	107703
2001-10-25	18.77	19.60	18.33	19.17	422551
2001-10-26	19.81	20.65	19.30	20.37	118964
2001-10-29	19.93	20.05	19.42	19.56	41773
2001-10-30	19.82	19.82	19.12	19.79	232571
2001-10-31	19.71	19.93	19.27	19.71	264174
2001-11-01	19.71	19.82	19.46	19.78	58937
2001-11-02	19.24	19.60	18.96	19.60	59119
2001-11-05	19.63	19.93	19.41	19.64	195156
2001-11-06	19.53	19.94	19.27	19.82	94082
2001-11-07	19.38	19.88	18.79	19.48	49402
2001-11-08	19.70	19.71	18.80	18.90	37414
2001-11-09	19.09	19.60	19.05	19.11	53761
2001-11-12	18.83	19.22	18.24	19.18	50310
2001-11-13	18.46	19.27	18.44	18.89	126502
2001-11-14	20.01	20.04	19.30	19.45	156107
2001-11-15	20.54	21.02	20.24	20.70	281428
2001-11-16	21.74	21.78	21.14	21.49	232299
2001-11-19	22.40	22.78	22.08	22.78	309308
2001-11-20	22.21	22.46	20.88	20.90	108975
2001-11-21	21.79	22.17	21.43	21.91	115786
2001-11-23	22.40	22.73	22.03	22.46	45315
2001-11-26	22.56	22.56	21.80	22.19	101982
2001-11-27	21.75	22.57	21.25	22.03	77100
2001-11-28	21.14	21.57	20.90	21.37	70379
2001-11-29	21.80	22.02	21.42	21.53	216134
2001-11-30	21.77	21.86	21.25	21.67	180899
2001-12-03	21.12	21.13	20.40	20.68	297593
2001-12-04	21.42	22.02	21.29	21.86	234841
2001-12-05	22.02	22.08	21.64	22.03	136491
2001-12-06	22.13	22.33	21.91	22.18	212683
2001-12-07	22.14	22.14	21.70	21.79	180081
2001-12-10	21.86	22.08	21.77	21.84	57938
2001-12-11	21.84	22.02	21.23	21.48	61116
2001-12-12	21.57	21.96	21.21	21.68	29786
2001-12-13	21.26	21.79	21.20	21.20	89813
2001-12-14	20.99	21.00	20.04	20.18	195792
2001-12-17	19.99	20.53	19.87	20.27	196972
2001-12-18	20.75	21.35	20.75	21.34	129498
2001-12-19	20.81	21.80	20.80	21.47	82730
2001-12-20	20.70	21.16	20.48	20.73	80096
2001-12-21	20.75	21.14	20.11	20.72	72286
2001-12-24	20.26	20.92	20.02	20.92	11624
2001-12-26	20.32	21.14	20.26	20.70	22339
2001-12-27	20.79	21.20	20.51	21.19	50673
2001-12-28	20.62	20.91	20.55	20.83	95807
2001-12-31	20.44	20.87	20.43	20.44	71560
2002-01-02	20.99	21.31	20.79	20.94	63659
2002-01-03	21.64	22.14	21.58	21.98	176721
2002-01-04	22.96	23.40	22.52	22.58	253185
2002-01-07	23.27	23.52	22.64	22.92	164280
2002-01-08	22.68	22.90	22.30	22.36	75192
2002-01-09	22.22	22.46	21.69	21.89	101619
2002-01-10	22.31	22.57	22.08	22.57	90540
2002-01-11	23.42	23.50	22.51	22.72	219131
2002-01-14	22.02	22.14	21.54	21.79	96079
2002-01-15	21.07	21.12	20.78	20.92	136491
2002-01-16	20.59	20.83	20.20	20.69	55214
2002-01-17	21.41	21.72	21.15	21.36	222672
2002-01-18	21.56	21.80	20.81	20.85	198879
2002-01-22	21.49	21.55	20.91	20.91	77644
2002-01-23	20.88	20.92	20.60	20.91	155653
2002-01-24	21.80	21.86	20.43	20.59	362161
2002-01-25	20.82	21.14	20.56	20.64	157923
2002-01-28	20.92	21.13	20.79	20.98	121779
2002-01-29	21.46	21.47	20.67	20.70	135674
2002-01-30	20.94	21.03	20.70	20.91	110973
2002-01-31	21.58	21.58	20.92	20.93	211502
2002-02-01	21.43	21.69	21.25	21.46	81731
2002-02-04	21.47	21.80	20.82	20.89	97351
2002-02-05	21.12	21.32	20.90	21.02	80732
2002-02-06	21.26	21.26	19.40	20.01	301044
2002-02-07	20.02	20.26	19.61	19.96	67292
2002-02-08	20.16	20.91	20.16	20.87	44498
2002-02-11	21.02	22.02	21.02	21.78	196791
2002-02-12	20.48	21.09	20.23	20.69	384047
2002-02-13	20.09	20.70	19.60	20.32	243014
2002-02-14	19.99	20.37	19.67	19.67	151294
2002-02-15	19.66	19.66	18.61	18.91	138307
2002-02-19	16.42	17.32	16.34	16.89	295050
2002-02-20	18.32	18.72	17.34	17.95	503284
2002-02-21	18.18	18.90	18.18	18.74	335553
2002-02-22	18.39	18.59	17.79	18.30	85908
2002-02-25	18.18	18.27	17.50	17.67	184259
2002-02-26	17.92	18.14	17.37	18.09	131950
2002-02-27	17.78	17.84	17.04	17.63	275435
2002-02-28	17.45	17.51	16.70	16.85	303223
2002-03-01	16.20	16.20	15.26	15.42	1441561
2002-03-04	16.73	16.96	15.86	16.13	659936
2002-03-05	16.53	16.76	16.29	16.55	195610
2002-03-06	16.72	17.19	16.53	17.18	543060
2002-03-07	18.06	18.28	17.68	17.74	483577
2002-03-08	18.16	18.50	17.98	18.20	282881
2002-03-11	18.73	18.79	18.32	18.46	392765
2002-03-12	17.97	18.30	17.07	17.40	278159
2002-03-13	18.08	18.17	17.50	17.76	338913
2002-03-14	18.08	18.28	17.95	18.24	214136
2002-03-15	18.33	18.61	17.92	18.25	379960
2002-03-18	18.77	18.94	18.40	18.65	322930
2002-03-19	18.82	18.82	18.28	18.28	123142
2002-03-20	18.40	18.42	17.35	17.71	206962
2002-03-21	17.76	17.89	17.34	17.66	246375
2002-03-22	17.66	17.67	17.20	17.38	144846
2002-03-25	17.30	17.38	16.42	16.52	167186
2002-03-26	16.45	16.78	16.30	16.61	84001
2002-03-27	16.41	16.57	16.34	16.43	84728
2002-03-28	17.08	17.67	16.13	16.40	321295
2002-04-01	16.57	16.95	16.08	16.72	210776
2002-04-02	16.94	16.94	16.25	16.52	176176
2002-04-03	16.43	16.43	15.91	16.09	129044
2002-04-04	15.70	15.97	15.41	15.66	208506
2002-04-05	16.51	16.52	15.97	15.99	66838
2002-04-08	16.13	16.13	15.56	15.88	113515
2002-04-09	16.13	16.26	15.77	15.86	48221
2002-04-10	15.81	16.15	15.77	16.13	187165
2002-04-11	15.88	15.93	14.99	15.09	239927
2002-04-12	14.74	14.74	14.34	14.51	221038
2002-04-15	14.54	15.27	14.27	15.05	186529
2002-04-16	15.42	15.88	15.41	15.82	49947
2002-04-17	16.10	16.59	15.76	16.01	177538
2002-04-18	16.19	16.24	15.56	16.11	24791
2002-04-19	15.75	15.96	15.26	15.46	44498
2002-04-22	14.87	15.34	14.76	14.98	59663
2002-04-23	15.17	15.24	14.92	15.14	153927
2002-04-24	15.17	15.26	14.99	15.04	103980
2002-04-25	15.03	15.03	14.08	14.27	803965
2002-04-26	13.82	14.13	13.24	14.02	563856
2002-04-29	14.08	14.18	13.76	13.86	126774
2002-04-30	14.15	14.44	14.02	14.43	167549
2002-05-01	14.12	14.32	13.86	14.09	65839
2002-05-02	14.95	15.20	14.80	14.92	156197
2002-05-03	15.20	15.25	14.88	15.12	136128
2002-05-06	15.23	15.23	14.57	14.58	78553
2002-05-07	15.47	15.53	14.59	14.61	578749
2002-05-08	15.86	16.14	15.69	16.01	370606
2002-05-09	16.33	17.34	16.23	17.04	433721
2002-05-10	17.04	17.32	16.79	17.18	415649
2002-05-13	16.85	17.33	16.59	17.05	262630
2002-05-14	16.90	17.16	16.85	17.02	439897
2002-05-15	17.05	17.31	16.87	17.12	506099
2002-05-16	17.17	17.40	16.92	17.29	186892
2002-05-17	17.52	17.94	17.02	17.48	1176660
2002-05-20	17.86	17.87	17.12	17.39	278341
2002-05-21	17.18	17.34	16.79	16.96	323202
2002-05-22	16.97	17.33	16.91	17.23	270167
2002-05-23	16.77	16.96	16.09	16.87	649765
2002-05-24	16.51	16.78	16.33	16.62	269986
2002-05-28	16.70	16.94	16.55	16.83	185893
2002-05-29	16.78	16.85	16.39	16.51	319297
2002-05-30	16.31	16.79	16.14	16.15	200332
2002-05-31	17.05	17.12	16.52	16.58	370243
2002-06-03	17.16	17.16	16.46	16.46	274072
2002-06-04	16.44	16.50	15.76	16.10	239382
2002-06-05	16.06	16.77	15.99	16.50	359981
2002-06-06	16.02	16.02	14.98	15.21	315392
2002-06-07	14.65	15.46	14.38	15.22	224489
2002-06-10	15.43	16.11	15.43	15.64	208506
2002-06-11	15.16	15.75	14.70	14.70	205600
2002-06-12	14.54	14.65	13.76	14.29	695988
2002-06-13	13.19	13.58	13.00	13.03	804510
2002-06-14	12.49	13.27	12.22	13.11	216588
2002-06-17	14.44	14.77	14.27	14.70	334554
2002-06-18	14.03	14.57	13.87	14.36	204873
2002-06-19	13.63	14.46	13.63	14.22	187709
2002-06-20	13.93	13.93	13.23	13.27	319297
2002-06-21	13.83	13.85	13.09	13.36	296594
2002-06-24	13.63	13.75	12.61	13.02	612350
2002-06-25	12.66	12.88	12.33	12.47	291781
2002-06-26	11.71	12.49	11.62	12.18	459330
2002-06-27	12.93	13.10	12.10	13.10	224035
2002-06-28	12.96	13.21	12.69	12.83	372150
2002-07-01	11.74	12.34	11.58	11.63	553776
2002-07-02	11.32	11.99	11.02	11.03	406568
2002-07-03	6.62	7.88	6.58	7.72	7343119
2002-07-05	7.11	7.65	7.08	7.58	2007779
2002-07-08	7.60	7.87	7.51	7.69	635053
2002-07-09	7.70	7.83	7.58	7.60	1070591
2002-07-10	7.71	7.75	7.55	7.65	663841
2002-07-11	7.51	7.81	7.18	7.81	722960
2002-07-12	7.99	8.62	7.71	8.03	466777
2002-07-15	8.26	8.81	7.82	8.81	365158
2002-07-16	8.10	8.90	8.08	8.86	363341
2002-07-17	9.86	9.86	8.68	8.97	575752
2002-07-18	8.75	9.08	8.26	8.60	170273
2002-07-19	8.04	8.26	7.38	8.03	263720
2002-07-22	7.69	8.92	7.51	8.27	399212
2002-07-23	7.83	7.84	7.49	7.49	307128
2002-07-24	6.99	8.48	6.87	8.42	404934
2002-07-25	7.76	8.50	7.55	8.38	1132707
2002-07-26	8.23	8.51	8.03	8.35	1029362
2002-07-29	8.34	8.74	8.26	8.74	339094
2002-07-30	7.98	8.48	7.77	8.15	639957
2002-07-31	7.92	7.98	7.60	7.61	821492
2002-08-01	7.63	7.83	7.19	7.21	415740
2002-08-02	7.49	7.60	7.09	7.32	624428
2002-08-05	6.89	7.12	6.87	7.05	490298
2002-08-06	6.62	7.60	6.61	7.60	869986
2002-08-07	7.27	7.57	6.88	7.27	232117
2002-08-08	7.20	7.71	6.94	7.47	515453
2002-08-09	7.43	7.71	7.22	7.41	240381
2002-08-12	7.26	7.59	7.16	7.53	229211
2002-08-13	7.37	7.68	7.29	7.54	229302
2002-08-14	7.49	8.09	7.36	7.95	255002
2002-08-15	7.82	7.82	7.16	7.21	239927
2002-08-16	7.17	7.20	6.90	6.90	333010
2002-08-19	6.94	7.01	6.57	6.79	859724
2002-08-20	7.00	7.27	6.85	6.90	326381
2002-08-21	7.14	7.45	7.07	7.29	487210
2002-08-22	7.54	7.66	7.38	7.44	296049
2002-08-23	7.69	7.76	7.27	7.29	254820
2002-08-26	7.54	7.54	7.09	7.22	347631
2002-08-27	7.27	7.44	6.87	6.87	254457
2002-08-28	6.96	7.10	6.77	6.89	271620
2002-08-29	6.73	6.89	6.70	6.82	261177
2002-08-30	6.77	6.85	6.57	6.57	118510
2002-09-03	6.57	6.99	6.38	6.38	134675
2002-09-04	6.33	6.52	6.19	6.45	323565
2002-09-05	6.01	6.06	5.73	5.89	337369
2002-09-06	6.11	6.25	6.06	6.23	327198
2002-09-09	6.22	6.22	5.85	6.07	390585
2002-09-10	6.11	6.14	5.70	5.73	327198
2002-09-11	6.13	6.24	5.87	5.87	582291
2002-09-12	5.96	6.08	5.76	5.78	199969
2002-09-13	5.73	5.88	5.57	5.87	224670
2002-09-16	5.84	5.86	5.52	5.65	100711
2002-09-17	5.73	5.80	5.48	5.51	426638
2002-09-18	5.51	5.57	5.41	5.49	259542
2002-09-19	5.45	5.75	5.27	5.55	348539
2002-09-20	5.65	6.28	5.58	6.01	805963
2002-09-23	5.67	5.78	5.51	5.56	260360
2002-09-24	5.09	5.58	5.04	5.35	213409
2002-09-25	5.40	5.89	5.25	5.75	390948
2002-09-26	5.56	5.69	5.30	5.69	376328
2002-09-27	5.32	5.56	5.19	5.29	237929
2002-09-30	5.02	5.27	4.87	5.05	109610
2002-10-01	4.67	5.29	4.61	5.14	140124
2002-10-02	4.78	5.21	4.70	4.97	246738
2002-10-03	4.90	5.10	4.87	5.04	924927
2002-10-04	4.98	5.21	4.88	4.97	139306
2002-10-07	5.00	5.22	4.94	4.98	84092
2002-10-08	5.05	5.68	5.00	5.66	189435
2002-10-09	5.70	5.94	5.49	5.57	198062
2002-10-10	5.52	6.24	5.45	6.17	105978
2002-10-11	6.27	6.75	6.20	6.46	121507
2002-10-14	6.28	7.18	6.28	7.07	323565
2002-10-15	7.47	8.05	7.45	7.65	369426
2002-10-16	7.68	7.82	7.49	7.55	293779
2002-10-17	7.87	8.26	7.70	7.94	265264
2002-10-18	7.61	7.65	7.34	7.43	384319
2002-10-21	7.44	8.45	7.39	7.91	307946
2002-10-22	8.04	8.13	7.66	7.69	305403
2002-10-23	7.38	7.43	7.00	7.21	255910
2002-10-24	6.99	6.99	6.39	6.52	147570
2002-10-25	6.54	6.99	6.44	6.83	309035
2002-10-28	7.05	7.43	6.95	7.21	181171
2002-10-29	7.26	7.93	6.98	7.60	255365
2002-10-30	7.48	7.71	7.25	7.55	174269
2002-10-31	7.48	7.58	7.22	7.38	178719
2002-11-01	7.22	7.54	7.16	7.52	137127
2002-11-04	7.27	7.71	7.22	7.64	176540
2002-11-05	7.33	7.49	7.16	7.36	155380
2002-11-06	7.04	7.16	6.83	7.10	209323
2002-11-07	6.83	6.93	6.66	6.77	131678
2002-11-08	6.88	6.90	6.61	6.77	96170
2002-11-11	6.75	6.89	6.61	6.74	137490
2002-11-12	7.05	7.38	6.97	7.27	60299
2002-11-13	7.05	7.26	6.89	7.07	80369
2002-11-14	7.09	7.40	6.93	7.33	141395
2002-11-15	7.06	7.33	6.99	7.14	71288
2002-11-18	7.18	7.21	6.94	7.09	146844
2002-11-19	6.99	7.08	6.70	6.72	126683
2002-11-20	6.81	7.16	6.75	7.14	67746
2002-11-21	7.16	7.74	7.09	7.55	235659
2002-11-22	7.27	7.71	7.16	7.17	158468
2002-11-25	7.25	7.38	7.16	7.30	118783
2002-11-26	7.14	7.22	7.03	7.10	117511
2002-11-27	7.21	7.30	7.06	7.20	218767
2002-11-29	7.34	7.54	7.16	7.16	96443
2002-12-02	7.45	7.76	7.28	7.51	135765
2002-12-03	7.62	7.69	7.28	7.28	65657
2002-12-04	7.31	7.50	7.28	7.40	107976
2002-12-05	7.43	7.52	7.16	7.19	114968
2002-12-06	7.31	7.63	7.20	7.49	127501
2002-12-09	7.20	7.20	6.85	6.95	234660
2002-12-10	7.10	7.21	6.95	7.09	152111
2002-12-11	6.94	7.00	6.77	6.89	284607
2002-12-12	6.83	6.94	6.77	6.92	169184
2002-12-13	6.68	6.68	6.47	6.57	143756
2002-12-16	6.52	6.64	6.14	6.29	499560
2002-12-17	6.35	6.45	6.14	6.28	305766
2002-12-18	6.12	6.22	6.02	6.16	280702
2002-12-19	5.95	5.95	5.62	5.67	396216
2002-12-20	5.90	6.39	5.83	5.92	222672
2002-12-23	5.92	5.99	5.81	5.92	21359160
2002-12-24	5.89	6.17	5.78	6.06	8935975
2002-12-26	6.06	6.06	5.81	6.05	18979866
2002-12-27	5.78	5.83	5.63	5.63	12622973
2002-12-30	5.60	5.77	5.58	5.68	160738
2002-12-31	5.66	5.89	5.54	5.72	230119
2003-01-02	5.79	6.08	5.76	6.03	229029
2003-01-03	6.16	6.32	5.97	5.97	177084
2003-01-06	6.03	6.32	5.95	6.30	158014
2003-01-07	6.10	6.39	6.03	6.17	224035
2003-01-08	5.90	6.22	5.75	5.95	334554
2003-01-09	6.23	6.27	6.08	6.20	224398
2003-01-10	6.31	6.53	6.22	6.39	128227
2003-01-13	6.51	6.66	6.44	6.65	60662
2003-01-14	6.61	6.68	6.51	6.53	81368
2003-01-15	6.50	6.60	6.39	6.49	58483
2003-01-16	6.49	6.73	6.47	6.62	283335
2003-01-17	6.70	6.72	6.60	6.65	96533
2003-01-21	6.62	6.92	6.61	6.83	131769
2003-01-22	6.61	6.77	6.61	6.61	221038
2003-01-23	6.82	6.86	6.65	6.82	133676
2003-01-24	6.73	6.73	6.52	6.61	125503
2003-01-27	6.56	6.65	6.38	6.46	295141
2003-01-28	6.36	6.61	6.36	6.45	297048
2003-01-29	6.53	6.56	6.29	6.43	102255
2003-01-30	6.31	6.42	6.12	6.12	51400
2003-01-31	6.20	6.43	6.11	6.24	160012
2003-02-03	6.21	6.50	6.19	6.41	97351
2003-02-04	6.16	6.35	6.07	6.17	140033
2003-02-05	6.10	6.24	6.10	6.17	119237
2003-02-06	5.98	6.06	5.86	5.88	171545
2003-02-07	5.98	6.03	5.80	5.89	77644
2003-02-10	5.98	6.10	5.88	6.02	84183
2003-02-11	5.95	6.02	5.87	5.94	72286
2003-02-12	5.89	6.01	5.89	5.95	115877
2003-02-13	6.17	6.17	5.89	5.96	183260
2003-02-14	5.94	6.09	5.94	5.95	78098
2003-02-18	5.95	6.52	5.89	6.36	290964
2003-02-19	5.97	6.02	5.85	5.95	290600
2003-02-20	5.73	6.10	5.70	5.94	253640
2003-02-21	5.87	6.12	5.80	5.98	83184
2003-02-24	5.95	6.12	5.86	6.07	243832
2003-02-25	6.00	6.14	5.97	6.07	236385
2003-02-26	6.09	6.23	6.09	6.16	417829
2003-02-27	6.14	6.34	6.05	6.22	342908
2003-02-28	6.33	6.57	6.31	6.43	355804
2003-03-03	6.43	6.52	6.38	6.50	274526
2003-03-04	6.41	6.53	6.40	6.43	100438
2003-03-05	6.33	6.61	6.33	6.53	141032
2003-03-06	6.38	6.66	6.38	6.60	242742
2003-03-07	6.60	6.78	6.56	6.62	196246
2003-03-10	6.61	6.68	6.61	6.62	72559
2003-03-11	6.53	6.66	6.53	6.62	120236
2003-03-12	6.35	6.35	6.28	6.32	89723
2003-03-13	6.28	6.52	6.24	6.46	130225
2003-03-14	6.41	6.47	6.27	6.29	91085
2003-03-17	6.29	6.73	6.23	6.70	118964
2003-03-18	6.75	6.84	6.61	6.64	137308
2003-03-19	6.32	6.43	6.28	6.34	389859
2003-03-20	6.33	6.45	6.33	6.42	55940
2003-03-21	6.79	6.88	6.50	6.51	332283
2003-03-24	6.47	6.72	6.46	6.50	61843
2003-03-25	6.36	6.50	6.27	6.46	153564
2003-03-26	6.33	6.40	6.29	6.36	308945
2003-03-27	6.33	6.55	6.28	6.43	234115
2003-03-28	6.36	6.55	6.23	6.34	118783
2003-03-31	6.25	6.49	6.20	6.40	177902
2003-04-01	6.22	6.63	6.22	6.50	87452
2003-04-02	6.46	6.61	6.39	6.61	233297
2003-04-03	6.43	6.47	6.33	6.47	265445
2003-04-04	6.32	6.38	6.14	6.28	674920
2003-04-07	6.30	6.44	6.18	6.18	182715
2003-04-08	6.49	6.49	6.34	6.46	102709
2003-04-09	6.49	6.64	6.41	6.42	126320
2003-04-10	6.44	6.51	6.33	6.39	95353
2003-04-11	6.39	6.39	6.22	6.22	293325
2003-04-14	6.25	6.33	6.14	6.28	52671
2003-04-15	6.23	6.43	6.23	6.38	72014
2003-04-16	6.35	6.38	5.73	5.73	102709
2003-04-17	6.11	6.61	6.11	6.39	160012
2003-04-21	6.24	6.60	6.24	6.41	79279
2003-04-22	6.47	6.87	6.40	6.74	182715
2003-04-23	6.88	7.18	6.86	7.18	105706
2003-04-24	7.43	7.49	6.99	7.10	125321
2003-04-25	7.06	7.10	6.53	6.53	342273
2003-04-28	6.82	7.25	6.82	7.25	278885
2003-04-29	7.69	7.81	7.37	7.49	280611
2003-04-30	7.76	7.77	6.95	6.95	221673
2003-05-01	7.38	7.72	7.15	7.71	358619
2003-05-02	7.98	8.12	7.84	7.98	337096
2003-05-05	8.70	8.73	8.35	8.50	557136
2003-05-06	9.36	9.41	8.97	9.08	270622
2003-05-07	8.82	9.07	8.57	8.72	310125
2003-05-08	8.48	8.55	8.24	8.26	216406
2003-05-09	8.61	8.62	8.20	8.31	460693
2003-05-12	8.49	8.62	8.41	8.61	202966
2003-05-13	8.59	9.11	8.59	8.82	168185
2003-05-14	8.75	9.03	8.66	8.85	99984
2003-05-15	9.02	9.27	8.91	9.14	141395
2003-05-16	9.36	9.45	9.27	9.36	313758
2003-05-19	9.36	9.54	9.17	9.41	174723
2003-05-20	9.47	9.55	9.25	9.39	100438
2003-05-21	9.30	9.46	9.19	9.30	67292
2003-05-22	9.53	9.89	9.44	9.73	92810
2003-05-23	9.65	9.95	9.53	9.93	218041
2003-05-27	9.71	9.76	9.60	9.64	194339
2003-05-28	9.80	10.23	9.64	10.23	515089
2003-05-29	9.97	10.53	9.81	10.48	141123
2003-05-30	10.37	10.56	9.91	10.35	198062
2003-06-02	10.74	11.23	10.68	11.03	435992
2003-06-03	10.79	10.79	10.21	10.48	426275
2003-06-04	10.62	10.84	10.53	10.67	80369
2003-06-05	10.75	11.14	10.57	11.11	286514
2003-06-06	10.95	11.17	10.59	10.90	644134
2003-06-09	11.17	11.17	10.46	10.58	156742
2003-06-10	10.92	11.01	10.65	10.77	66747
2003-06-11	11.12	11.18	10.91	11.01	152111
2003-06-12	11.12	11.12	10.84	10.84	248826
2003-06-13	10.64	10.96	10.53	10.74	118147
2003-06-16	10.38	10.96	10.25	10.78	132132
2003-06-17	11.00	11.01	10.80	10.85	145663
2003-06-18	10.66	10.87	10.52	10.78	163917
2003-06-19	10.67	10.78	9.82	10.04	283789
2003-06-20	9.95	10.00	9.49	9.54	262993
2003-06-23	9.51	9.51	9.05	9.25	269259
2003-06-24	9.40	9.61	9.28	9.35	91176
2003-06-25	9.43	9.68	9.43	9.47	69653
2003-06-26	9.59	9.92	9.54	9.84	128045
2003-06-27	9.53	9.62	8.86	9.11	162009
2003-06-30	9.49	9.51	8.70	8.94	377962
2003-07-01	9.37	9.91	9.30	9.34	200423
2003-07-02	9.80	10.01	9.61	9.91	236203
2003-07-03	9.82	9.98	9.80	9.88	73104
2003-07-07	9.91	10.28	9.88	10.24	126411
2003-07-08	9.95	10.48	9.95	10.46	123959
2003-07-09	10.46	10.99	10.37	10.81	293234
2003-07-10	10.11	10.52	10.04	10.24	251278
2003-07-11	10.08	10.64	10.08	10.41	134402
2003-07-14	10.41	10.60	10.31	10.35	205236
2003-07-15	10.38	10.38	9.92	10.08	217496
2003-07-16	10.01	10.12	9.82	9.84	154018
2003-07-17	9.51	9.83	9.51	9.65	177084
2003-07-18	9.75	10.15	9.75	9.99	166641
2003-07-21	9.80	10.03	9.77	9.77	70743
2003-07-22	9.77	10.08	9.72	10.02	124504
2003-07-23	9.79	9.98	9.67	9.91	134039
2003-07-24	9.92	10.67	9.80	10.44	249099
2003-07-25	10.41	10.53	10.23	10.51	388860
2003-07-28	10.26	10.79	10.13	10.33	142303
2003-07-29	10.10	10.57	10.10	10.46	102073
2003-07-30	10.19	10.26	9.75	9.92	113970
2003-07-31	10.12	10.33	9.79	9.79	393491
2003-08-01	10.03	10.30	9.84	9.86	100075
2003-08-04	10.16	10.40	10.00	10.40	116512
2003-08-05	10.99	11.19	10.58	10.67	673376
2003-08-06	10.84	10.93	10.19	10.20	228030
2003-08-07	10.23	10.55	9.97	10.24	193249
2003-08-08	10.58	10.79	10.57	10.78	176267
2003-08-11	10.44	10.65	10.34	10.59	174723
2003-08-12	10.47	11.19	10.35	10.86	429635
2003-08-13	10.85	10.98	10.68	10.88	122324
2003-08-14	10.87	10.91	10.74	10.81	114605
2003-08-15	10.85	11.01	10.76	11.01	19161
2003-08-18	10.97	11.30	10.90	11.00	252822
2003-08-19	11.77	11.93	11.50	11.51	343817
2003-08-20	11.50	12.38	11.50	12.22	242106
2003-08-21	12.66	13.27	12.66	13.00	292598
2003-08-22	12.97	12.97	12.24	12.70	186711
2003-08-25	12.47	12.71	12.44	12.64	318752
2003-08-26	12.77	13.42	12.56	13.21	406477
2003-08-27	13.06	13.17	12.72	13.14	271711
2003-08-28	13.20	13.20	13.00	13.10	190706
2003-08-29	14.27	14.49	13.73	13.78	682639
2003-09-02	13.31	14.11	13.31	13.89	426638
2003-09-03	14.07	14.26	14.04	14.15	286060
2003-09-04	13.61	14.04	13.52	14.00	396851
2003-09-05	13.80	13.96	13.65	13.81	171363
2003-09-08	13.14	14.01	13.08	13.82	451157
2003-09-09	13.40	13.61	13.21	13.26	623520
2003-09-10	12.94	12.94	11.93	12.36	363705
2003-09-11	12.12	12.21	11.87	12.07	323293
2003-09-12	12.29	12.38	12.06	12.10	294414
2003-09-15	12.52	12.83	12.45	12.61	382503
2003-09-16	12.72	12.98	12.64	12.77	344906
2003-09-17	12.55	12.91	12.53	12.71	173815
2003-09-18	12.75	12.95	12.62	12.83	196791
2003-09-19	12.52	12.76	12.44	12.66	89813
2003-09-22	12.11	12.11	11.62	11.89	234932
2003-09-23	11.64	12.20	11.52	12.00	164461
2003-09-24	12.48	12.66	12.45	12.59	861449
2003-09-25	12.15	12.33	11.95	12.07	247010
2003-09-26	12.11	12.51	12.06	12.20	210413
2003-09-29	12.42	12.96	12.21	12.43	296685
2003-09-30	12.28	12.28	11.67	11.68	553503
2003-10-01	11.39	11.73	11.07	11.49	325018
2003-10-02	11.60	12.00	11.46	11.85	187800
2003-10-03	11.74	12.24	11.60	12.02	183169
2003-10-06	12.06	12.17	11.95	12.17	67110
2003-10-07	12.13	12.29	11.83	12.09	126502
2003-10-08	12.94	12.98	12.33	12.47	182987
2003-10-09	12.55	12.88	12.11	12.62	145845
2003-10-10	12.72	12.81	12.31	12.41	75011
2003-10-13	12.77	12.93	12.69	12.80	50310
2003-10-14	12.84	12.92	12.60	12.71	39412
2003-10-15	13.04	13.08	12.80	12.92	73285
2003-10-16	12.87	12.97	12.64	12.92	72468
2003-10-17	12.52	12.52	11.95	12.06	98804
2003-10-20	12.24	12.36	12.05	12.33	171545
2003-10-21	12.12	12.43	12.00	12.32	211412
2003-10-22	12.05	12.09	11.61	11.80	248554
2003-10-23	11.62	11.99	11.60	11.89	273073
2003-10-24	11.67	11.84	11.39	11.66	169093
2003-10-27	11.85	12.22	11.85	12.07	71288
2003-10-28	12.65	13.21	12.63	13.09	114242
2003-10-29	13.05	13.21	12.84	12.97	105706
2003-10-30	13.17	13.28	12.66	12.95	102436
2003-10-31	13.04	13.04	12.55	12.93	111518
2003-11-03	12.45	12.47	12.15	12.21	158105
2003-11-04	12.18	12.27	11.89	11.94	153291
2003-11-05	11.98	12.17	11.93	11.99	58846
2003-11-06	12.04	12.31	11.53	11.56	154200
2003-11-07	11.96	12.29	11.96	12.11	55395
2003-11-10	12.06	12.06	11.44	11.54	275979
2003-11-11	11.41	11.53	11.29	11.40	66111
2003-11-12	11.78	12.24	11.66	12.23	153382
2003-11-13	12.15	12.38	12.15	12.38	93809
2003-11-14	12.34	12.48	11.78	11.89	258816
2003-11-17	11.91	11.98	11.40	11.63	152111
2003-11-18	11.72	11.84	11.28	11.38	142576
2003-11-19	11.84	11.94	11.67	11.84	115241
2003-11-20	12.00	12.54	11.90	12.04	221855
2003-11-21	12.21	12.66	11.80	12.01	899318
2003-11-24	12.16	12.44	12.13	12.39	205963
2003-11-25	12.48	12.55	12.21	12.28	706432
2003-11-26	12.37	12.61	12.36	12.36	101165
2003-11-28	12.69	12.72	12.11	12.34	151566
2003-12-01	12.63	12.71	12.41	12.63	167821
2003-12-02	12.83	13.10	12.74	12.99	445254
2003-12-03	13.16	13.21	12.71	12.88	152111
2003-12-04	12.86	12.94	12.65	12.92	80006
2003-12-05	12.81	12.96	12.50	12.64	45588
2003-12-08	13.00	13.00	12.59	12.88	125321
2003-12-09	12.94	13.08	12.70	12.72	149114
2003-12-10	12.95	13.05	12.26	12.51	167821
2003-12-11	12.66	12.77	12.50	12.70	156742
2003-12-12	12.99	13.03	12.39	12.42	284334
2003-12-15	12.72	12.73	12.37	12.37	134402
2003-12-16	12.41	12.44	11.95	12.11	216770
2003-12-17	12.21	12.29	12.00	12.12	196518
2003-12-18	12.43	12.52	12.30	12.34	357166
2003-12-19	12.72	12.91	12.41	12.66	188345
2003-12-22	12.75	13.05	12.75	12.94	184803
2003-12-23	12.94	13.07	12.61	13.07	462963
2003-12-24	12.73	13.10	12.72	12.98	90
2003-12-26	13.10	13.10	12.81	12.97	32783
2003-12-29	12.97	13.74	12.97	13.49	210958
2003-12-30	13.48	13.54	13.20	13.37	354714
2003-12-31	13.29	13.49	13.13	13.17	403117
2004-01-02	13.62	13.69	13.49	13.57	69562
2004-01-05	13.49	13.71	13.37	13.57	89904
2004-01-06	13.37	13.65	13.25	13.51	93627
2004-01-07	13.45	13.73	13.39	13.64	54033
2004-01-08	13.90	14.02	13.68	13.91	57121
2004-01-09	13.85	14.09	13.62	13.93	283244
2004-01-12	13.83	14.08	13.80	14.07	327652
2004-01-13	14.32	14.37	13.84	14.03	193885
2004-01-14	14.71	15.23	14.56	15.07	231481
2004-01-15	15.07	15.24	14.80	15.24	125775
2004-01-16	15.33	15.47	15.05	15.30	121870
2004-01-20	15.09	15.22	14.79	15.03	348266
2004-01-21	15.09	15.23	14.76	14.89	124685
2004-01-22	15.31	15.47	15.04	15.10	159376
2004-01-23	15.37	15.39	15.02	15.14	74194
2004-01-26	15.36	15.75	15.14	15.31	255183
2004-01-27	15.67	15.75	15.19	15.22	187074
2004-01-28	15.69	15.69	14.48	14.67	206780
2004-01-29	14.70	14.79	14.39	14.60	177902
2004-01-30	14.56	14.70	14.21	14.35	159558
2004-02-02	14.60	14.95	14.60	14.77	95080
2004-02-03	14.95	15.20	14.88	15.03	115786
2004-02-04	14.82	15.37	14.77	14.95	222309
2004-02-05	15.25	15.30	14.76	14.87	297775
2004-02-06	15.64	15.76	15.03	15.05	582200
2004-02-09	16.12	16.24	15.75	15.93	264265
2004-02-10	17.18	17.19	16.67	16.76	795247
2004-02-11	16.86	16.90	16.50	16.85	335462
2004-02-12	17.10	17.10	16.48	16.73	256909
2004-02-13	17.00	17.00	16.28	16.66	126865
2004-02-17	17.48	17.76	17.08	17.19	824943
2004-02-18	16.66	16.66	16.15	16.30	544513
2004-02-19	16.13	16.20	15.55	15.72	296049
2004-02-20	15.64	15.72	15.14	15.63	219312
2004-02-23	15.55	15.64	15.09	15.12	245557
2004-02-24	14.95	15.19	14.80	15.03	164825
2004-02-25	14.79	14.84	14.48	14.77	174269
2004-02-26	14.37	14.93	14.09	14.85	256546
2004-02-27	15.14	15.20	14.65	14.66	229756
2004-03-01	15.43	15.82	15.43	15.53	287513
2004-03-02	16.08	16.24	15.76	15.80	159739
2004-03-03	15.13	15.53	14.81	15.31	413107
2004-03-04	14.96	15.41	14.87	15.27	734311
2004-03-05	15.42	15.53	15.01	15.34	294142
2004-03-08	15.23	15.83	15.11	15.61	373058
2004-03-09	15.37	15.69	15.31	15.45	298138
2004-03-10	15.17	15.22	14.78	14.83	318389
2004-03-11	14.26	14.67	13.95	14.15	311578
2004-03-12	14.23	14.48	14.03	14.36	151294
2004-03-15	13.93	14.08	13.51	13.64	175087
2004-03-16	13.81	13.98	13.51	13.64	360980
2004-03-17	13.87	14.06	13.68	14.02	95262
2004-03-18	13.93	14.32	13.86	14.27	137944
2004-03-19	14.27	14.27	13.94	14.02	80096
2004-03-22	13.62	13.64	13.38	13.46	241198
2004-03-23	13.35	13.68	13.32	13.52	217314
2004-03-24	13.42	13.64	13.32	13.45	222763
2004-03-25	13.71	14.03	13.60	13.93	224670
2004-03-26	13.89	13.97	13.76	13.79	231663
2004-03-29	14.04	14.33	13.98	14.32	123777
2004-03-30	13.84	14.18	13.82	14.17	287240
2004-03-31	14.27	14.59	14.17	14.48	229483
2004-04-01	14.60	15.20	14.60	15.02	558952
2004-04-02	14.80	15.09	14.73	14.91	330286
2004-04-05	14.94	15.13	14.81	14.98	167821
2004-04-06	14.54	14.58	14.30	14.41	244286
2004-04-07	14.32	14.58	14.21	14.40	286786
2004-04-08	14.34	14.43	14.27	14.33	205236
2004-04-12	14.43	14.61	14.28	14.45	160193
2004-04-13	14.37	14.48	14.23	14.35	380505
2004-04-14	13.97	14.40	13.76	14.26	732314
2004-04-15	14.09	14.38	14.09	14.35	171000
2004-04-16	14.00	14.43	14.00	14.43	183350
2004-04-19	13.90	14.03	13.76	13.95	392946
2004-04-20	13.83	14.32	13.83	13.98	92992
2004-04-21	13.98	14.26	13.91	14.16	175359
2004-04-22	13.85	14.12	13.64	14.04	439352
2004-04-23	13.91	14.05	13.82	13.90	241289
2004-04-26	13.82	13.94	13.62	13.65	303859
2004-04-27	13.59	13.60	13.10	13.14	571575
2004-04-28	12.98	13.19	12.86	12.96	322294
2004-04-29	13.08	13.59	13.04	13.31	524625
2004-04-30	13.34	13.51	12.89	13.05	255365
2004-05-03	13.09	14.12	12.96	13.20	225578
2004-05-04	13.80	14.19	13.57	13.92	600272
2004-05-05	13.81	14.19	13.72	14.11	184259
2004-05-06	13.90	13.97	13.65	13.73	533706
2004-05-07	13.35	13.42	13.11	13.18	583290
2004-05-10	12.49	13.00	12.45	12.76	330467
2004-05-11	12.86	13.21	12.81	13.02	117148
2004-05-12	12.78	12.84	11.68	12.65	360889
2004-05-13	12.61	12.96	12.45	12.76	108248
2004-05-14	12.47	12.69	12.39	12.48	76282
2004-05-17	12.30	12.33	11.54	11.98	183623
2004-05-18	12.44	12.64	12.28	12.48	255093
2004-05-19	12.48	12.50	12.11	12.24	177084
2004-05-20	12.28	12.42	12.11	12.18	100983
2004-05-21	12.36	12.44	12.08	12.41	135038
2004-05-24	12.62	12.73	12.43	12.64	94808
2004-05-25	12.34	12.62	12.15	12.50	65930
2004-05-26	12.29	12.48	12.19	12.41	102436
2004-05-27	12.33	12.42	12.18	12.42	82730
2004-05-28	12.11	12.24	12.09	12.22	91811
2004-06-01	12.06	12.21	11.93	12.18	48675
2004-06-02	12.22	12.39	12.20	12.32	61207
2004-06-03	12.67	12.75	12.30	12.39	176267
2004-06-04	12.55	12.83	12.55	12.80	102981
2004-06-07	13.11	13.16	12.89	13.06	104797
2004-06-08	12.94	13.04	12.74	12.81	103163
2004-06-09	12.67	12.73	12.06	12.29	174451
2004-06-10	12.56	12.66	12.33	12.63	233207
2004-06-14	12.28	12.37	12.15	12.37	104888
2004-06-15	12.19	12.63	12.19	12.62	137672
2004-06-16	12.28	12.63	12.20	12.53	118147
2004-06-17	12.54	12.77	12.43	12.71	51763
2004-06-18	12.26	12.51	12.11	12.21	117693
2004-06-21	12.33	12.44	12.16	12.34	153201
2004-06-22	12.34	12.61	12.33	12.48	83638
2004-06-23	12.42	12.76	12.29	12.69	79733
2004-06-24	12.55	12.70	12.39	12.64	106614
2004-06-25	12.50	12.63	12.49	12.55	74466
2004-06-28	12.71	12.85	12.54	12.84	191070
2004-06-29	12.95	13.05	12.82	12.94	122778
2004-06-30	12.99	13.43	12.91	13.34	473588
2004-07-01	13.45	13.50	12.28	12.48	319388
2004-07-02	12.59	12.71	12.42	12.66	163190
2004-07-06	12.43	12.56	12.38	12.39	66929
2004-07-07	12.38	12.64	12.37	12.44	357439
2004-07-08	12.16	12.30	12.12	12.19	173633
2004-07-09	12.20	12.34	12.01	12.33	142848
2004-07-12	12.15	12.19	11.86	11.94	73013
2004-07-13	11.87	11.96	11.67	11.87	76827
2004-07-14	11.15	11.86	11.15	11.72	448342
2004-07-15	11.47	11.67	11.47	11.62	132132
2004-07-16	11.56	11.73	11.49	11.62	124867
2004-07-19	11.26	11.28	10.93	11.08	207053
2004-07-20	11.23	11.45	11.20	11.41	89087
2004-07-21	11.56	11.60	11.25	11.25	298683
2004-07-22	11.25	11.57	11.21	11.49	219222
2004-07-23	11.12	11.13	10.97	10.99	338095
2004-07-26	11.11	11.25	10.99	11.24	104707
2004-07-27	10.92	11.25	10.92	11.13	167277
2004-07-28	10.92	11.06	10.46	10.91	127682
2004-07-29	10.88	10.90	10.65	10.79	278068
2004-07-30	10.43	10.89	10.42	10.85	348902
2004-08-02	10.81	11.08	10.77	11.00	158649
2004-08-03	11.11	11.28	10.95	11.04	326744
2004-08-04	10.11	10.63	9.97	10.57	1542727
2004-08-05	10.34	10.35	10.09	10.22	976055
2004-08-06	9.92	10.25	9.83	10.04	558952
2004-08-09	9.91	10.13	9.89	10.04	532253
2004-08-10	9.92	9.94	9.79	9.88	606992
2004-08-11	9.64	9.92	9.57	9.86	598092
2004-08-12	9.59	9.83	9.57	9.81	436264
2004-08-13	9.87	9.91	9.64	9.83	453972
2004-08-16	9.94	10.13	9.92	10.10	684909
2004-08-17	10.02	10.24	9.93	10.13	971787
2004-08-18	9.94	10.36	9.94	10.28	510640
2004-08-19	10.24	10.69	10.24	10.63	383683
2004-08-20	10.26	10.43	10.21	10.41	380687
2004-08-23	10.30	10.54	10.28	10.36	305766
2004-08-24	10.16	10.21	10.10	10.17	268624
2004-08-25	10.06	10.33	10.02	10.22	265899
2004-08-26	10.08	10.16	10.02	10.04	140396
2004-08-27	9.98	10.09	9.95	9.98	364885
2004-08-30	9.95	10.02	9.84	9.89	202149
2004-08-31	9.93	10.00	9.72	9.84	265536
2004-09-01	9.83	9.84	9.70	9.76	356621
2004-09-02	9.70	9.91	9.64	9.79	183441
2004-09-03	9.69	9.79	9.60	9.62	75919
2004-09-07	9.67	9.86	9.61	9.83	296594
2004-09-08	10.11	10.19	9.97	10.08	276615
2004-09-09	10.30	10.34	10.16	10.25	208324
2004-09-10	10.51	10.57	10.38	10.56	318207
2004-09-13	11.32	11.56	11.18	11.44	497199
2004-09-14	11.29	11.46	11.25	11.45	635961
2004-09-15	11.23	11.40	11.18	11.34	589647
2004-09-16	11.35	11.73	11.34	11.68	637777
2004-09-17	11.76	11.91	11.63	11.78	170727
2004-09-20	11.75	11.87	11.62	11.75	188436
2004-09-21	11.88	11.90	11.68	11.89	144664
2004-09-22	11.78	11.78	11.49	11.62	101347
2004-09-23	11.53	11.55	11.34	11.43	309217
2004-09-24	11.38	11.52	11.30	11.35	343726
2004-09-27	11.40	11.50	11.29	11.38	114605
2004-09-28	11.55	11.58	11.45	11.50	182987
2004-09-29	11.62	11.93	11.55	11.88	485394
2004-09-30	12.28	12.62	12.23	12.61	360345
2004-10-01	12.62	12.80	12.54	12.74	303223
2004-10-04	12.85	12.97	12.65	12.77	290600
2004-10-05	12.77	12.85	12.62	12.85	438262
2004-10-06	12.66	12.71	12.48	12.64	310488
2004-10-07	12.54	12.65	12.28	12.29	246465
2004-10-08	12.53	12.53	12.27	12.31	61752
2004-10-11	12.16	12.18	11.95	11.97	106886
2004-10-12	11.61	11.94	11.61	11.76	107249
2004-10-13	12.00	12.20	11.80	11.88	197063
2004-10-14	12.16	12.16	11.68	11.79	58574
2004-10-15	11.94	12.26	11.85	12.12	109974
2004-10-18	12.17	12.18	11.96	12.05	128045
2004-10-19	12.20	12.28	11.86	11.98	213137
2004-10-20	12.07	12.11	12.05	12.09	78553
2004-10-21	12.22	12.22	12.04	12.15	136582
2004-10-22	12.43	12.47	11.99	12.11	197790
2004-10-25	12.11	12.11	11.67	11.82	205055
2004-10-26	11.66	11.88	11.41	11.41	271348
2004-10-27	11.44	11.83	11.41	11.72	205236
2004-10-28	11.50	11.63	11.41	11.57	49402
2004-10-29	11.62	11.80	11.46	11.69	108157
2004-11-01	11.72	12.02	11.72	11.96	197790
2004-11-02	12.04	12.27	11.87	11.89	352353
2004-11-03	12.23	12.34	12.08	12.22	164915
2004-11-04	12.19	12.19	12.05	12.15	102709
2004-11-05	12.22	12.29	12.16	12.29	106704
2004-11-08	12.26	12.33	12.11	12.21	156742
2004-11-09	12.17	12.20	12.02	12.17	93809
2004-11-10	12.26	12.28	12.06	12.10	242651
2004-11-11	12.10	12.21	12.01	12.11	91539
2004-11-12	12.12	12.13	11.94	12.06	116240
2004-11-15	12.07	12.07	11.83	11.95	101074
2004-11-16	11.83	11.90	11.64	11.66	122143
2004-11-17	11.82	11.84	11.12	11.78	104071
2004-11-18	11.83	11.83	11.53	11.71	172725
2004-11-19	11.67	11.78	11.30	11.30	307855
2004-11-22	11.28	11.54	11.25	11.54	152111
2004-11-23	11.79	11.87	11.73	11.77	179082
2004-11-24	11.88	11.91	11.78	11.91	130043
2004-11-26	11.98	12.10	11.88	11.90	54033
2004-11-29	12.11	12.17	12.07	12.11	97805
2004-11-30	12.07	12.17	11.90	11.90	89904
2004-12-01	11.89	12.39	11.89	12.31	162736
2004-12-02	12.33	12.37	12.19	12.19	83910
2004-12-03	12.19	12.59	12.19	12.42	139306
2004-12-06	12.37	12.60	12.37	12.59	253458
2004-12-07	12.59	12.59	12.24	12.24	94536
2004-12-08	12.29	12.45	12.20	12.39	169819
2004-12-09	12.19	12.42	12.07	12.24	139760
2004-12-10	12.06	12.06	11.57	11.71	213500
2004-12-13	11.79	12.10	11.79	12.08	101165
2004-12-14	11.87	12.08	11.84	12.04	78189
2004-12-15	11.77	12.00	11.77	11.97	68745
2004-12-16	11.82	11.82	11.45	11.45	100529
2004-12-17	11.77	11.93	11.67	11.79	105978
2004-12-20	12.02	12.21	12.02	12.17	99621
2004-12-21	12.39	12.51	12.36	12.45	138307
2004-12-22	12.39	12.54	12.18	12.31	152202
2004-12-23	12.44	12.55	12.33	12.41	83002
2004-12-27	12.27	12.43	12.23	12.32	31421
2004-12-28	12.37	12.43	12.24	12.43	48675
2004-12-29	12.24	12.38	12.00	12.00	77463
2004-12-30	11.95	12.22	11.95	12.22	41410
2004-12-31	11.98	12.23	11.98	12.06	50037
2005-01-03	12.31	12.32	12.11	12.15	181353
2005-01-04	12.72	12.91	12.18	12.28	342273
2005-01-05	12.36	12.48	12.18	12.21	141758
2005-01-06	12.17	12.32	12.12	12.16	77190
2005-01-07	12.33	12.37	12.12	12.19	25518
2005-01-10	12.06	12.13	11.85	11.87	117330
2005-01-11	11.91	12.06	11.77	11.83	300136
2005-01-12	12.06	12.19	12.00	12.19	464234
2005-01-13	12.11	12.11	11.73	11.77	318752
2005-01-14	11.97	12.06	11.79	11.99	280429
2005-01-18	12.05	12.08	11.95	12.08	394672
2005-01-19	12.06	12.08	11.85	11.87	182261
2005-01-20	11.91	11.99	11.82	11.87	341274
2005-01-21	11.83	11.97	11.71	11.73	211775
2005-01-24	11.87	11.89	11.51	11.63	357802
2005-01-25	11.75	11.86	11.71	11.75	375601
2005-01-26	11.76	11.88	11.72	11.86	138852
2005-01-27	11.88	11.89	11.77	11.86	101982
2005-01-28	11.83	11.94	11.69	11.83	163372
2005-01-31	11.78	11.88	11.67	11.85	148932
2005-02-01	11.82	11.87	11.73	11.84	213954
2005-02-02	11.80	11.95	11.80	11.90	247010
2005-02-03	11.96	12.24	11.96	12.22	795247
2005-02-04	12.45	12.64	12.39	12.62	537429
2005-02-07	12.77	12.83	12.54	12.56	263266
2005-02-08	12.60	12.66	12.51	12.52	178083
2005-02-09	12.51	12.61	12.32	12.37	129408
2005-02-10	12.54	12.71	12.45	12.62	245012
2005-02-11	13.07	13.29	12.97	13.19	252277
2005-02-14	13.20	13.43	13.16	13.38	211502
2005-02-15	13.18	13.21	12.55	13.05	380505
2005-02-16	13.00	13.29	12.93	13.26	112062
2005-02-17	13.87	13.97	13.59	13.71	353897
2005-02-18	13.39	13.80	13.39	13.61	265082
2005-02-22	13.92	14.04	13.72	13.85	656031
2005-02-23	13.78	13.87	13.64	13.76	313213
2005-02-24	13.76	13.98	13.59	13.98	458422
2005-02-25	14.03	14.03	13.78	13.93	419464
2005-02-28	13.85	13.98	13.67	13.73	209141
2005-03-01	13.82	13.91	13.78	13.87	89813
2005-03-02	13.74	13.94	13.71	13.82	185530
2005-03-03	13.76	13.85	13.46	13.57	219766
2005-03-04	13.90	13.90	13.64	13.76	368336
2005-03-07	13.62	13.79	13.59	13.70	200332
2005-03-08	13.68	13.75	13.60	13.70	149568
2005-03-09	13.54	13.62	13.21	13.37	139125
2005-03-10	13.43	13.56	13.32	13.32	167186
2005-03-11	13.32	13.43	13.30	13.31	87543
2005-03-14	13.30	13.67	13.25	13.56	122415
2005-03-15	13.65	13.71	13.52	13.61	107431
2005-03-16	13.71	13.79	13.60	13.76	127773
2005-03-17	13.72	13.84	13.65	13.73	714787
2005-03-18	13.74	13.76	13.29	13.54	399031
2005-03-21	13.41	13.53	13.34	13.47	189526
2005-03-22	13.49	13.53	13.40	13.50	485575
2005-03-23	13.27	13.59	13.27	13.53	152202
2005-03-24	13.38	13.51	13.27	13.49	181443
2005-03-28	13.28	13.61	13.28	13.40	104888
2005-03-29	13.19	13.20	12.87	13.07	614620
2005-03-30	12.93	12.99	12.85	12.88	1169214
2005-03-31	12.95	13.19	12.95	13.15	586377
2005-04-01	13.17	13.38	13.17	13.27	278159
2005-04-04	13.18	13.38	13.10	13.25	175631
2005-04-05	13.13	13.48	13.13	13.35	191070
2005-04-06	13.41	13.86	13.40	13.84	234841
2005-04-07	13.98	14.32	13.97	14.22	189072
2005-04-08	14.25	14.26	14.02	14.15	299137
2005-04-11	14.06	14.27	14.06	14.15	90903
2005-04-12	14.06	14.63	14.06	14.51	257363
2005-04-13	14.37	14.78	14.27	14.63	303223
2005-04-14	14.45	14.72	14.27	14.58	310307
2005-04-15	14.28	14.73	14.24	14.44	572302
2005-04-18	14.16	14.36	14.06	14.34	471136
2005-04-19	14.48	14.83	14.48	14.71	633691
2005-04-20	14.46	14.66	14.37	14.37	411472
2005-04-21	14.52	14.57	14.34	14.40	653488
2005-04-22	14.12	14.33	14.03	14.21	507461
2005-04-25	14.21	14.43	14.21	14.41	226487
2005-04-26	14.28	14.52	14.27	14.35	331739
2005-04-27	14.30	14.36	14.21	14.26	264537
2005-04-28	14.32	14.35	14.25	14.25	202694
2005-04-29	14.29	14.38	14.29	14.32	141849
2005-05-02	14.40	14.40	14.17	14.19	203148
2005-05-03	14.07	14.18	13.97	13.97	228303
2005-05-04	13.64	13.73	13.53	13.63	337369
2005-05-05	13.65	13.71	13.54	13.58	144210
2005-05-06	13.54	13.72	13.52	13.54	93627
2005-05-09	13.61	13.86	13.61	13.86	137581
2005-05-10	13.75	13.82	13.61	13.65	134130
2005-05-11	13.61	13.76	13.52	13.68	110519
2005-05-12	13.42	13.53	13.27	13.32	114878
2005-05-13	13.40	13.47	13.27	13.40	296866
2005-05-16	13.41	13.69	13.41	13.65	150749
2005-05-17	13.54	13.79	13.54	13.79	182442
2005-05-18	13.68	13.82	13.62	13.62	83910
2005-05-19	13.61	13.61	13.29	13.29	186983
2005-05-20	13.38	13.40	13.25	13.40	78098
2005-05-23	13.18	13.35	13.11	13.26	182442
2005-05-24	13.43	13.50	13.31	13.32	118873
2005-05-25	13.27	13.46	13.25	13.45	157741
2005-05-26	13.21	13.48	13.21	13.37	73195
2005-05-27	13.43	13.63	13.41	13.57	72105
2005-05-31	13.27	13.41	13.18	13.19	278431
2005-06-01	13.21	13.29	13.16	13.23	313848
2005-06-02	13.26	13.30	13.18	13.24	252641
2005-06-03	13.18	13.18	12.80	12.81	171091
2005-06-06	12.80	12.99	12.74	12.89	198879
2005-06-07	12.95	13.18	12.85	12.93	239927
2005-06-08	13.00	13.08	12.92	12.99	140396
2005-06-09	13.02	13.02	12.83	12.94	103980
2005-06-10	12.91	12.91	12.78	12.80	44407
2005-06-13	12.72	12.93	12.72	12.89	98077
2005-06-14	12.91	12.93	12.75	12.75	99894
2005-06-15	12.74	12.77	12.62	12.62	170001
2005-06-16	12.77	12.86	12.67	12.76	137036
2005-06-17	12.73	12.99	12.73	12.91	75737
2005-06-20	12.77	13.09	12.69	12.96	97442
2005-06-21	13.04	13.21	13.04	13.17	82457
2005-06-22	13.06	13.14	12.87	12.87	40684
2005-06-23	12.85	12.86	12.59	12.66	152111
2005-06-24	12.69	12.78	12.53	12.56	159194
2005-06-27	12.74	12.89	12.66	12.83	357711
2005-06-28	12.85	13.11	12.75	13.10	95625
2005-06-29	13.10	13.10	12.85	12.85	60844
2005-06-30	12.94	13.00	12.71	12.71	66929
2005-07-01	12.80	12.82	12.59	12.59	173179
2005-07-05	13.11	13.21	12.91	13.16	164280
2005-07-06	13.21	13.48	13.21	13.46	211866
2005-07-07	13.17	13.49	13.11	13.49	74920
2005-07-08	13.49	13.68	13.48	13.61	86726
2005-07-11	13.86	14.18	13.76	14.18	153110
2005-07-12	14.43	14.62	14.32	14.48	200332
2005-07-13	14.49	14.51	14.15	14.38	57484
2005-07-14	14.32	14.40	14.23	14.35	29332
2005-07-15	14.32	14.58	14.32	14.55	60299
2005-07-18	14.45	14.61	14.34	14.48	91539
2005-07-19	14.24	14.36	14.09	14.13	43408
2005-07-20	14.26	14.68	14.22	14.65	122506
2005-07-21	14.78	14.87	14.65	14.76	164461
2005-07-22	14.55	14.57	14.32	14.39	85727
2005-07-25	14.32	14.44	14.23	14.33	43862
2005-07-26	14.15	14.45	14.15	14.40	49674
2005-07-27	14.35	14.48	14.30	14.32	80369
2005-07-28	14.50	15.03	14.50	14.82	167095
2005-07-29	14.85	14.94	14.62	14.62	221855
2005-08-01	14.88	15.07	14.85	15.03	143302
2005-08-02	15.09	15.23	14.79	14.84	259452
2005-08-03	14.98	15.21	14.92	15.10	196609
2005-08-04	15.09	15.09	14.72	14.88	80641
2005-08-05	14.77	14.83	14.50	14.62	52398
2005-08-08	14.55	14.70	14.33	14.39	131678
2005-08-09	14.24	14.34	14.05	14.16	149296
2005-08-10	14.27	14.48	14.24	14.24	137218
2005-08-11	14.21	14.34	14.16	14.19	72468
2005-08-12	14.09	14.09	13.85	13.86	110700
2005-08-15	13.82	13.98	13.81	13.91	61571
2005-08-16	13.87	13.98	13.87	13.90	95262
2005-08-17	13.79	13.79	13.63	13.63	72559
2005-08-18	13.64	13.67	13.47	13.63	74648
2005-08-19	13.51	13.63	13.43	13.45	96443
2005-08-22	13.49	13.76	13.49	13.65	103889
2005-08-23	13.54	13.69	13.51	13.62	39866
2005-08-24	13.52	13.65	13.47	13.47	45406
2005-08-25	13.54	13.74	13.54	13.73	40230
2005-08-26	13.80	13.86	13.68	13.69	194248
2005-08-29	13.91	14.04	13.91	14.04	58755
2005-08-30	13.94	14.00	13.67	13.82	110609
2005-08-31	13.81	13.97	13.71	13.90	72650
2005-09-01	14.11	14.32	14.03	14.30	140033
2005-09-02	14.24	14.47	14.24	14.36	118056
2005-09-06	14.44	14.61	14.36	14.46	148751
2005-09-07	14.56	15.03	14.56	15.02	266535
2005-09-08	14.96	15.24	14.92	15.16	329468
2005-09-09	15.11	15.24	15.00	15.16	116149
2005-09-12	15.07	15.07	14.70	14.81	82094
2005-09-13	14.30	14.50	14.19	14.43	244831
2005-09-14	14.44	14.47	14.27	14.38	136945
2005-09-15	14.23	14.41	14.16	14.35	257000
2005-09-16	14.38	14.52	14.38	14.49	250279
2005-09-19	14.45	14.46	14.23	14.29	119055
2005-09-20	14.32	14.59	14.32	14.50	48312
2005-09-21	14.54	14.65	14.51	14.61	77281
2005-09-22	14.47	14.57	14.36	14.49	195247
2005-09-23	14.40	14.40	14.13	14.26	128590
2005-09-26	14.11	14.26	13.98	14.19	143938
2005-09-27	14.07	14.26	13.96	14.09	145482
2005-09-28	14.28	14.50	14.25	14.40	235840
2005-09-29	14.26	14.39	14.15	14.34	92901
2005-09-30	14.38	14.41	14.29	14.36	53579
2005-10-03	14.21	14.45	14.09	14.35	167549
2005-10-04	14.45	15.06	14.45	14.90	139851
2005-10-05	15.28	15.36	14.88	14.98	196518
2005-10-06	14.68	14.98	14.34	14.39	181807
2005-10-07	14.65	14.78	14.45	14.62	75737
2005-10-10	14.67	14.68	14.45	14.47	46859
2005-10-11	14.68	14.72	14.38	14.46	132314
2005-10-12	14.41	14.43	14.08	14.13	140124
2005-10-13	13.98	14.00	13.75	13.76	1190192
2005-10-14	13.60	13.64	13.42	13.54	548145
2005-10-17	13.43	13.43	12.78	12.83	865536
2005-10-18	13.15	13.41	13.02	13.26	392129
2005-10-19	13.04	13.57	12.86	13.38	257817
2005-10-20	13.26	13.26	12.85	12.89	296231
2005-10-21	13.08	13.08	12.83	12.84	73467
2005-10-24	13.00	13.13	12.95	12.99	105433
2005-10-25	13.16	13.28	12.99	13.06	166187
2005-10-26	12.98	13.24	12.98	13.09	403390
2005-10-27	13.30	13.30	12.97	12.99	274254
2005-10-28	13.00	13.21	13.00	13.10	100983
2005-10-31	13.13	13.24	12.99	13.06	379143
2005-11-01	12.99	13.21	12.96	13.13	81095
2005-11-02	13.05	13.41	13.05	13.37	214499
2005-11-03	13.43	13.48	13.21	13.37	73558
2005-11-04	13.25	13.50	13.15	13.26	114696
2005-11-07	13.41	13.62	13.03	13.21	334009
2005-11-08	12.83	12.99	12.70	12.87	444256
2005-11-09	12.83	12.83	12.62	12.62	128409
2005-11-10	12.16	12.33	11.86	12.29	278795
2005-11-11	12.21	12.55	12.21	12.49	281156
2005-11-14	12.40	12.50	12.24	12.44	144029
2005-11-15	12.33	12.59	12.31	12.55	184713
2005-11-16	12.59	12.62	12.44	12.61	220493
2005-11-17	12.55	12.76	12.45	12.66	230573
2005-11-18	12.63	12.65	12.47	12.47	199788
2005-11-21	12.53	12.56	12.29	12.37	153110
2005-11-22	12.19	12.54	12.18	12.47	82548
2005-11-23	12.59	12.67	12.44	12.62	87452
2005-11-25	12.31	12.42	12.21	12.21	103617
2005-11-28	11.96	12.09	11.85	11.85	866898
2005-11-29	11.96	12.44	11.88	12.30	449613
2005-11-30	12.07	12.55	12.04	12.37	265718
2005-12-01	12.38	12.58	12.31	12.49	81368
2005-12-02	12.59	12.64	12.40	12.60	101256
2005-12-05	12.53	12.65	12.49	12.58	74466
2005-12-06	12.45	12.66	12.40	12.51	91176
2005-12-07	12.64	12.64	12.53	12.61	305948
2005-12-08	12.64	12.71	12.52	12.52	97532
2005-12-09	12.45	12.63	12.45	12.59	86635
2005-12-12	12.67	12.95	12.67	12.72	87997
2005-12-13	12.69	12.93	12.69	12.85	98985
2005-12-14	12.87	13.11	12.76	13.06	544059
2005-12-15	12.94	13.09	12.87	12.93	558044
2005-12-16	13.02	13.13	12.98	13.10	684546
2005-12-19	13.21	13.27	13.06	13.16	1010655
2005-12-20	13.11	13.11	12.83	12.86	82185
2005-12-21	12.77	12.88	12.74	12.84	78734
2005-12-22	12.83	13.21	12.83	13.10	97532
2005-12-23	13.03	13.13	12.95	13.00	47767
2005-12-27	12.97	12.99	12.84	12.85	75374
2005-12-28	12.81	12.93	12.78	12.83	95080
2005-12-29	12.91	13.08	12.84	12.92	68745
2005-12-30	12.81	12.99	12.73	12.94	61752
2006-01-03	13.11	13.30	13.05	13.26	362524
2006-01-04	13.53	13.76	13.53	13.63	200514
2006-01-05	13.78	13.90	13.53	13.59	446344
2006-01-06	13.71	13.76	13.51	13.64	263811
2006-01-09	13.67	13.74	13.54	13.65	459784
2006-01-10	13.58	13.74	13.56	13.69	395217
2006-01-11	13.53	13.64	13.43	13.57	347722
2006-01-12	13.48	13.56	13.36	13.54	297048
2006-01-13	13.41	13.60	13.41	13.58	341183
2006-01-17	13.59	13.64	13.41	13.59	373876
2006-01-18	13.32	13.43	13.24	13.37	278704
2006-01-19	13.11	13.31	13.02	13.27	178991
2006-01-20	13.21	13.21	12.98	13.13	203420
2006-01-23	13.05	13.05	12.81	12.91	113152
2006-01-24	12.99	13.15	12.93	13.08	133767
2006-01-25	13.21	13.32	13.13	13.18	71288
2006-01-26	13.14	13.21	12.87	13.06	91357
2006-01-27	13.03	13.03	12.83	12.95	66565
2006-01-30	12.88	12.95	12.73	12.92	155925
2006-01-31	12.89	13.34	12.80	13.04	214318
2006-02-01	13.00	13.28	13.00	13.24	142212
2006-02-02	13.19	13.43	13.19	13.43	963886
2006-02-03	13.31	13.38	13.18	13.18	272075
2006-02-06	13.31	13.53	13.26	13.28	285606
2006-02-07	13.28	13.49	13.19	13.43	187619
2006-02-08	13.34	13.34	12.94	13.24	274890
2006-02-09	13.52	13.67	13.40	13.46	121598
2006-02-10	13.62	13.80	13.40	13.56	152474
2006-02-13	13.56	13.81	13.42	13.76	171726
2006-02-14	14.19	14.62	14.02	14.51	944634
2006-02-15	14.36	14.62	14.18	14.58	457514
2006-02-16	14.50	14.76	14.36	14.72	272710
2006-02-17	14.76	14.96	14.69	14.88	259724
2006-02-21	14.92	15.20	14.92	15.15	490025
2006-02-22	14.93	15.21	14.87	15.15	262993
2006-02-23	15.42	15.52	15.10	15.35	301679
2006-02-24	15.78	16.06	15.50	15.79	307401
2006-02-27	16.52	17.16	16.48	16.57	967246
2006-02-28	16.85	16.90	16.09	16.42	698440
2006-03-01	16.29	16.41	16.13	16.35	172725
2006-03-02	16.57	16.78	16.52	16.72	335280
2006-03-03	17.02	17.12	16.84	16.98	390131
2006-03-06	17.12	17.15	16.72	16.84	182079
2006-03-07	16.22	16.51	16.04	16.36	508279
2006-03-08	16.40	16.40	16.22	16.28	511820
2006-03-09	16.29	16.39	16.25	16.30	293870
2006-03-10	16.12	16.28	16.02	16.13	243741
2006-03-13	16.34	16.41	16.22	16.30	208778
2006-03-14	16.24	16.52	16.22	16.35	146571
2006-03-15	16.52	16.52	16.25	16.37	106341
2006-03-16	16.52	16.56	16.32	16.33	150658
2006-03-17	16.51	16.51	16.20	16.31	115513
2006-03-20	16.46	16.65	16.46	16.52	217042
2006-03-21	16.42	16.56	16.14	16.19	97623
2006-03-22	16.32	16.45	16.20	16.35	110882
2006-03-23	16.26	16.33	16.09	16.31	62115
2006-03-24	16.23	16.41	16.18	16.25	117420
2006-03-27	16.29	16.36	15.97	16.20	339094
2006-03-28	16.21	16.33	15.97	16.11	263357
2006-03-29	16.04	16.04	15.63	15.70	402028
2006-03-30	15.93	16.36	15.93	16.34	205600
2006-03-31	16.32	16.47	16.19	16.42	284788
2006-04-03	16.07	16.13	15.57	15.97	241743
2006-04-04	16.14	16.23	15.96	16.00	239473
2006-04-05	16.02	16.31	16.02	16.31	164189
2006-04-06	16.21	16.21	15.86	16.06	193794
2006-04-07	16.01	16.04	15.86	15.96	114333
2006-04-10	15.88	15.88	15.53	15.66	147389
2006-04-11	15.52	15.67	15.19	15.30	262085
2006-04-12	15.20	15.65	15.20	15.64	175541
2006-04-13	15.21	15.77	15.14	15.67	200332
2006-04-17	15.72	16.15	15.72	16.03	228030
2006-04-18	15.87	16.40	15.76	16.19	174905
2006-04-19	16.00	16.23	15.82	15.97	207961
2006-04-20	15.89	16.17	15.75	15.89	109883
2006-04-21	16.04	16.24	15.96	16.14	88451
2006-04-24	16.14	16.20	16.01	16.17	76101
2006-04-25	15.93	15.93	15.53	15.90	206417
2006-04-26	15.87	16.06	15.75	15.99	168639
2006-04-27	15.91	16.43	15.91	16.35	191342
2006-04-28	16.29	16.41	16.22	16.41	69108
2006-05-01	16.41	16.74	16.40	16.59	222037
2006-05-02	16.55	16.77	16.37	16.48	171182
2006-05-03	16.73	16.92	16.63	16.80	272165
2006-05-04	16.81	17.04	16.78	16.79	134856
2006-05-05	16.99	17.10	16.68	16.90	136128
2006-05-08	16.85	17.06	16.80	16.83	117057
2006-05-09	16.61	16.80	16.46	16.62	547419
2006-05-10	16.83	16.89	16.55	16.56	1884273
2006-05-11	16.51	16.53	16.22	16.30	248191
2006-05-12	16.30	16.40	16.01	16.15	356894
2006-05-15	15.68	15.80	15.11	15.74	919025
2006-05-16	15.61	15.69	15.35	15.57	494293
2006-05-17	15.32	15.46	14.81	15.05	637687
2006-05-18	14.98	15.52	14.94	15.31	259179
2006-05-19	14.90	15.38	14.69	15.35	562675
2006-05-22	14.67	15.20	14.65	15.07	379506
2006-05-23	14.96	15.00	14.77	14.81	467594
2006-05-24	14.82	15.02	14.76	14.99	713152
2006-05-25	14.95	15.39	14.85	15.28	148115
2006-05-26	15.41	15.66	15.31	15.61	179900
2006-05-30	15.53	15.56	15.20	15.32	139942
2006-05-31	15.31	15.69	15.31	15.69	253730
2006-06-01	15.55	15.61	15.47	15.53	381958
2006-06-02	15.77	15.97	15.70	15.80	243741
2006-06-05	15.67	15.67	15.21	15.27	224943
2006-06-06	15.27	15.35	14.95	15.20	170909
2006-06-07	15.07	15.49	14.91	15.12	288148
2006-06-08	14.76	14.83	14.59	14.70	226123
2006-06-09	14.77	14.84	14.66	14.78	224670
2006-06-12	14.73	14.89	14.51	14.71	192432
2006-06-13	14.48	14.74	14.26	14.29	153110
2006-06-14	14.33	14.76	14.25	14.69	149296
2006-06-15	14.69	15.00	14.66	14.94	276978
2006-06-16	14.77	14.80	14.56	14.65	190071
2006-06-19	14.58	14.58	14.37	14.50	104162
2006-06-20	14.43	14.79	14.40	14.54	65657
2006-06-21	14.52	15.19	14.41	14.65	69653
2006-06-22	14.48	14.76	14.30	14.62	110700
2006-06-23	14.44	14.48	14.26	14.32	138307
2006-06-26	14.28	14.54	14.26	14.54	100075
2006-06-27	14.55	14.59	14.13	14.19	402118
2006-06-28	14.16	14.24	14.09	14.13	148478
2006-06-29	14.32	15.03	14.22	14.80	165279
2006-06-30	14.83	15.17	14.78	15.11	379324
2006-07-03	15.07	15.28	15.01	15.13	83184
2006-07-05	15.15	15.15	14.77	14.91	94354
2006-07-06	15.04	15.27	14.90	15.05	198062
2006-07-07	15.00	15.09	14.80	14.85	97246
2006-07-10	14.85	15.04	14.80	14.91	251287
2006-07-11	14.84	14.92	14.72	14.90	101868
2006-07-12	14.90	15.37	14.90	15.21	383059
2006-07-13	15.11	15.11	14.88	14.90	141293
2006-07-14	14.94	14.96	14.73	14.78	108825
2006-07-17	14.66	14.87	14.54	14.81	223372
2006-07-18	14.81	15.17	14.74	14.98	360015
2006-07-19	14.94	15.94	14.94	15.77	421757
2006-07-20	15.76	16.00	15.64	15.83	355618
2006-07-21	15.80	15.87	15.68	15.79	258273
2006-07-24	15.88	16.52	15.88	16.42	503198
2006-07-25	16.31	16.61	16.23	16.50	583175
2006-07-26	16.40	16.79	16.30	16.58	359361
2006-07-27	16.69	16.77	16.56	16.66	637465
2006-07-28	16.56	16.83	16.48	16.80	464057
2006-07-31	16.74	16.88	16.59	16.75	370234
2006-08-01	16.69	16.78	16.62	16.74	499229
2006-08-02	16.66	16.77	16.47	16.66	349278
2006-08-03	16.57	16.79	16.56	16.79	326562
2006-08-04	16.76	16.78	16.56	16.63	655038
2006-08-07	16.48	16.85	16.37	16.42	603014
2006-08-08	15.97	16.34	15.92	16.19	589095
2006-08-09	16.32	16.78	16.32	16.62	425717
2006-08-10	16.14	16.36	16.01	16.20	301018
2006-08-11	16.14	16.32	16.04	16.12	178739
2006-08-14	15.99	16.14	15.97	16.02	103094
2006-08-15	16.12	16.21	15.80	16.12	205323
2006-08-16	16.13	16.37	16.13	16.32	87746
2006-08-17	16.08	16.18	15.97	16.04	331542
2006-08-18	16.03	16.08	15.97	16.02	141199
2006-08-21	15.90	16.03	15.72	15.74	508226
2006-08-22	15.53	15.67	15.47	15.67	718550
2006-08-23	15.65	15.65	15.46	15.56	139808
2006-08-24	15.53	15.65	15.46	15.64	56817
2006-08-25	15.61	15.68	15.53	15.64	62641
2006-08-28	15.54	15.81	15.47	15.69	193659
2006-08-29	15.61	15.82	15.52	15.78	189377
2006-08-30	15.74	15.87	15.66	15.85	171459
2006-08-31	15.78	16.01	15.54	15.92	165518
2006-09-01	15.85	15.97	15.75	15.88	71207
2006-09-05	16.02	16.13	15.93	16.09	117506
2006-09-06	15.89	15.96	15.61	15.86	146014
2006-09-07	15.76	15.90	15.55	15.72	117880
2006-09-08	15.68	15.75	15.50	15.56	144039
2006-09-11	15.53	15.53	15.32	15.48	111379
2006-09-12	15.41	15.74	15.36	15.65	80063
2006-09-13	15.58	15.69	15.46	15.60	66862
2006-09-14	15.64	15.80	15.59	15.75	97508
2006-09-15	15.85	15.99	15.68	15.96	235558
2006-09-18	15.97	16.41	15.94	16.39	212844
2006-09-19	16.41	16.46	16.11	16.25	233833
2006-09-20	16.22	16.39	16.17	16.34	279313
2006-09-21	16.42	16.50	16.30	16.36	75716
2006-09-22	16.39	16.44	16.15	16.19	160942
2006-09-25	16.62	16.78	16.00	16.75	216513
2006-09-26	16.89	17.06	16.79	16.97	143938
2006-09-27	16.88	17.21	16.77	17.02	229203
2006-09-28	17.16	17.50	17.12	17.45	318668
2006-09-29	17.20	17.59	17.10	17.44	374944
2006-10-02	17.46	17.61	17.29	17.30	328126
2006-10-03	17.31	17.67	17.31	17.54	374262
2006-10-04	17.45	17.73	17.40	17.73	334170
2006-10-05	17.73	17.81	17.62	17.66	335860
2006-10-06	17.62	17.64	17.13	17.32	197324
2006-10-09	17.35	17.90	17.30	17.78	440315
2006-10-10	17.64	17.64	17.19	17.54	311208
2006-10-11	17.30	17.45	17.10	17.32	120881
2006-10-12	17.18	17.51	17.07	17.45	240615
2006-10-13	17.27	17.31	16.96	17.24	268378
2006-10-16	17.15	17.26	17.08	17.13	170220
2006-10-17	16.95	16.95	16.42	16.85	449159
2006-10-18	16.81	16.96	16.63	16.73	259179
2006-10-19	16.70	16.88	16.68	16.79	166556
2006-10-20	16.79	16.86	16.67	16.80	133838
2006-10-23	16.74	17.13	16.74	17.08	198177
2006-10-24	17.01	17.17	16.97	17.08	271679
2006-10-25	17.17	17.46	17.17	17.39	186481
2006-10-26	17.73	17.87	17.62	17.68	322747
2006-10-27	17.78	17.88	17.52	17.55	246504
2006-10-30	17.50	17.52	17.26	17.30	128947
2006-10-31	17.29	17.52	17.28	17.41	230663
2006-11-01	17.46	17.62	17.09	17.18	128762
2006-11-02	17.17	17.49	17.08	17.39	196834
2006-11-03	17.18	17.21	16.96	17.10	183423
2006-11-06	17.28	17.46	17.28	17.39	179167
2006-11-07	17.64	17.77	17.56	17.61	592202
2006-11-08	17.59	17.62	17.48	17.60	132135
2006-11-09	17.59	17.62	17.37	17.45	126074
2006-11-10	17.64	17.72	17.07	17.62	343350
2006-11-13	17.70	17.81	17.12	17.57	629671
2006-11-14	17.29	17.31	16.91	17.18	303941
2006-11-15	16.92	16.97	16.78	16.80	366619
2006-11-16	16.91	16.91	16.32	16.55	612862
2006-11-17	16.52	16.66	16.43	16.57	386299
2006-11-20	16.28	16.39	16.14	16.33	238137
2006-11-21	16.40	16.53	16.40	16.52	128752
2006-11-22	16.39	16.48	16.30	16.41	181594
2006-11-24	16.35	16.36	16.04	16.20	231395
2006-11-27	16.01	16.02	15.72	15.76	973604
2006-11-28	15.81	15.89	15.64	15.68	480125
2006-11-29	16.04	16.12	15.88	15.92	318672
2006-11-30	16.06	16.21	15.91	16.07	187073
2006-12-01	16.01	16.10	15.79	15.92	133269
2006-12-04	15.90	16.15	15.87	16.10	152977
2006-12-05	16.02	16.11	15.92	15.99	217833
2006-12-06	15.74	15.91	15.68	15.81	359613
2006-12-07	15.87	15.97	15.77	15.77	111408
2006-12-08	16.08	16.30	15.85	16.13	186168
2006-12-11	16.34	16.46	16.21	16.36	172625
2006-12-12	16.50	16.65	16.43	16.50	516466
2006-12-13	16.51	16.54	16.35	16.42	215736
2006-12-14	16.46	16.74	16.46	16.73	466564
2006-12-15	16.85	16.87	16.58	16.75	261572
2006-12-18	16.74	16.94	16.72	16.92	354186
2006-12-19	16.72	16.97	16.68	16.92	314522
2006-12-20	16.84	17.08	16.84	16.94	340252
2006-12-21	16.86	16.90	16.78	16.85	121747
2006-12-22	16.90	16.90	16.63	16.65	171676
2006-12-26	16.70	16.70	16.50	16.51	229361
2006-12-27	16.74	16.79	16.62	16.69	180186
2006-12-28	16.65	16.90	16.62	16.78	185316
2006-12-29	16.73	16.83	16.57	16.66	136754
2007-01-03	17.48	17.60	17.09	17.22	446516
2007-01-04	17.18	17.23	16.97	17.06	328623
2007-01-05	17.15	17.22	17.00	17.07	739928
2007-01-08	17.27	17.31	17.01	17.19	581187
2007-01-09	17.06	17.26	17.00	17.18	142700
2007-01-10	17.00	17.41	16.78	16.87	284438
2007-01-11	16.98	17.33	16.88	17.28	765538
2007-01-12	17.65	18.15	17.62	18.00	1001323
2007-01-16	18.13	18.22	17.97	18.19	518551
2007-01-17	17.84	18.36	17.79	18.29	548017
2007-01-18	18.10	18.27	17.94	18.20	653236
2007-01-19	17.81	18.10	17.79	17.98	487262
2007-01-22	17.99	17.99	17.62	17.73	654830
2007-01-23	17.62	17.76	17.55	17.73	152687
2007-01-24	17.56	17.79	17.53	17.68	456192
2007-01-25	17.65	17.76	17.61	17.71	691576
2007-01-26	18.17	18.32	18.05	18.28	981948
2007-01-29	18.15	18.20	17.94	18.16	211178
2007-01-30	18.38	18.49	18.29	18.48	199203
2007-01-31	18.87	19.11	18.72	19.02	548578
2007-02-01	19.56	19.58	18.91	19.17	491726
2007-02-02	19.42	19.49	19.17	19.39	246267
2007-02-05	19.67	19.84	19.53	19.72	361189
2007-02-06	19.45	19.51	18.94	19.11	638270
2007-02-07	19.46	19.50	19.17	19.26	402555
2007-02-08	19.22	19.23	18.95	19.05	412049
2007-02-09	19.03	19.23	18.84	18.94	316105
2007-02-12	19.24	19.31	18.97	19.13	377981
2007-02-13	18.94	19.15	18.66	18.79	413303
2007-02-14	19.00	19.07	18.94	19.05	273521
2007-02-15	19.34	19.37	19.05	19.14	331547
2007-02-16	19.55	19.61	19.04	19.38	525122
2007-02-20	19.29	19.42	19.13	19.25	224725
2007-02-21	19.14	19.14	19.01	19.03	213910
2007-02-22	19.07	19.33	19.07	19.29	221208
2007-02-23	19.09	19.36	19.01	19.08	301698
2007-02-26	19.09	19.17	18.96	19.03	164412
2007-02-27	17.97	18.33	17.95	18.15	599395
2007-02-28	17.76	18.17	17.71	18.05	464944
2007-03-01	17.67	17.77	17.56	17.63	309928
2007-03-02	17.57	17.74	17.51	17.54	223557
2007-03-05	17.08	17.34	17.05	17.09	341204
2007-03-06	17.24	17.55	17.18	17.55	215902
2007-03-07	17.60	17.67	17.53	17.59	285898
2007-03-08	17.73	17.99	17.68	17.75	156482
2007-03-09	17.68	17.92	17.52	17.83	422659
2007-03-12	17.88	18.10	17.77	18.10	99385
2007-03-13	17.73	17.79	17.62	17.67	356506
2007-03-14	17.51	17.56	17.21	17.50	245350
2007-03-15	17.34	17.56	17.24	17.34	265116
2007-03-16	17.38	17.49	17.30	17.33	104589
2007-03-19	17.65	17.90	17.65	17.82	125436
2007-03-20	17.78	18.18	17.71	18.05	119948
2007-03-21	18.19	18.46	17.88	18.37	145572
2007-03-22	18.77	19.09	18.75	19.05	476429
2007-03-23	19.07	19.25	18.92	19.22	302657
2007-03-26	19.39	19.56	19.28	19.38	289215
2007-03-27	18.94	18.94	18.62	18.70	262002
2007-03-28	18.66	18.69	18.46	18.52	228091
2007-03-29	18.76	18.94	18.59	18.75	252809
2007-03-30	18.71	18.97	18.61	18.92	274487
2007-04-02	18.91	18.96	18.69	18.84	94982
2007-04-03	18.98	19.46	18.86	19.45	264958
2007-04-04	19.17	19.58	19.05	19.11	313669
2007-04-05	18.87	19.23	18.81	19.16	269029
2007-04-09	19.16	19.31	19.07	19.13	120152
2007-04-10	19.39	19.49	19.22	19.26	223235
2007-04-11	19.64	19.70	19.23	19.30	155074
2007-04-12	19.60	19.82	19.58	19.80	299542
2007-04-13	19.93	19.93	19.74	19.83	247295
2007-04-16	19.84	20.02	19.84	19.92	276097
2007-04-17	19.82	19.82	19.62	19.70	335569
2007-04-18	19.58	19.88	19.58	19.68	205386
2007-04-19	19.55	19.60	19.33	19.49	207025
2007-04-20	19.62	19.62	19.47	19.58	174741
2007-04-23	19.47	19.56	19.40	19.51	210301
2007-04-24	19.49	19.58	19.42	19.48	181756
2007-04-25	19.48	19.49	19.31	19.42	149457
2007-04-26	19.60	19.62	19.40	19.49	416003
2007-04-27	19.46	19.49	19.34	19.47	281291
2007-04-30	19.68	19.85	19.44	19.52	287633
2007-05-01	19.49	19.60	19.22	19.47	197481
2007-05-02	19.67	19.93	19.55	19.89	309244
2007-05-03	19.36	19.44	19.27	19.34	136635
2007-05-04	19.30	19.33	19.19	19.27	107829
2007-05-07	19.18	19.27	19.09	19.11	143573
2007-05-08	19.25	19.27	19.03	19.20	147282
2007-05-09	18.95	19.04	18.81	18.94	552777
2007-05-10	18.80	19.17	18.76	18.84	340270
2007-05-11	18.85	18.97	18.79	18.96	107030
2007-05-14	18.82	18.98	18.79	18.89	411348
2007-05-15	18.87	19.05	18.86	18.90	243200
2007-05-16	18.96	18.96	18.76	18.91	127007
2007-05-17	18.82	18.82	18.58	18.63	306494
2007-05-18	18.96	19.04	18.84	18.98	237901
2007-05-21	18.75	18.90	18.72	18.75	220148
2007-05-22	19.06	19.17	18.90	19.07	302549
2007-05-23	19.12	19.25	19.07	19.22	195107
2007-05-24	18.97	18.97	18.24	18.29	240088
2007-05-25	18.50	18.70	18.43	18.64	173102
2007-05-29	19.14	19.22	18.84	18.95	129578
2007-05-30	19.04	19.22	18.98	19.15	170899
2007-05-31	19.27	19.33	19.12	19.19	131104
2007-06-01	19.02	19.20	18.93	19.03	172406
2007-06-04	19.14	19.23	16.76	17.16	6079776
2007-06-05	17.97	18.33	17.73	18.25	4785336
2007-06-06	18.22	18.28	17.77	17.77	1504633
2007-06-07	17.74	17.87	17.30	17.42	1485350
2007-06-08	17.62	18.13	17.33	18.04	1771397
2007-06-11	18.17	18.47	18.14	18.18	734196
2007-06-12	18.80	18.87	18.17	18.33	1830006
2007-06-13	18.69	18.85	18.30	18.80	2608437
2007-06-14	19.00	19.36	18.93	19.33	1071112
2007-06-15	19.82	19.98	19.49	19.63	1374258
2007-06-18	19.80	19.87	19.18	19.25	948354
2007-06-19	19.99	20.06	19.71	19.98	1322929
2007-06-20	20.13	20.13	19.49	19.50	767656
2007-06-21	19.66	19.82	19.45	19.77	1342866
2007-06-22	19.95	20.18	19.55	19.60	1023525
2007-06-25	19.66	19.70	19.02	19.39	1322562
2007-06-26	19.49	19.49	19.00	19.13	810701
2007-06-27	19.03	19.62	18.96	19.58	753944
2007-06-28	19.47	19.59	19.33	19.49	1083158
2007-06-29	19.77	19.80	19.55	19.59	397986
2007-07-02	20.13	20.16	19.60	19.89	642551
2007-07-03	19.81	19.96	19.71	19.92	260282
2007-07-05	20.36	20.36	19.90	20.29	1029929
2007-07-06	20.28	20.50	20.18	20.32	391331
2007-07-09	20.48	20.49	20.02	20.12	989809
2007-07-10	20.26	20.27	19.66	19.71	843989
2007-07-11	20.04	20.12	19.67	19.77	1192535
2007-07-12	19.88	19.88	19.61	19.68	1165412
2007-07-13	20.04	20.06	19.72	19.75	1198359
2007-07-16	19.80	19.94	19.49	19.64	1247177
2007-07-17	19.80	19.89	19.44	19.60	1724639
2007-07-18	19.60	19.70	19.48	19.53	1746384
2007-07-19	19.73	19.77	19.44	19.57	2848697
2007-07-20	19.56	19.62	19.22	19.24	1776147
2007-07-23	19.40	19.41	19.18	19.29	991059
2007-07-24	19.25	19.41	19.01	19.18	1670326
2007-07-25	19.19	19.26	19.00	19.00	1508035
2007-07-26	18.71	18.81	18.33	18.37	770199
2007-07-27	18.71	18.74	18.39	18.49	1166474
2007-07-30	18.66	18.94	18.63	18.92	735633
2007-07-31	19.14	19.44	18.86	18.94	1446207
2007-08-01	18.72	18.94	18.59	18.76	636730
2007-08-02	18.97	19.49	18.90	19.40	716365
2007-08-03	19.56	19.62	18.65	18.72	1957482
2007-08-06	18.98	19.25	18.66	19.20	1192739
2007-08-07	19.90	20.07	19.75	19.80	2608581
2007-08-08	19.88	20.05	19.26	19.40	1690278
2007-08-09	19.56	19.82	19.29	19.39	918142
2007-08-10	18.72	19.44	18.55	19.03	2167060
2007-08-13	18.95	19.33	18.80	19.12	1203870
2007-08-14	19.00	19.16	18.81	18.93	726636
2007-08-15	18.70	18.83	18.47	18.48	586728
2007-08-16	18.25	18.32	17.70	17.96	679804
2007-08-17	18.11	18.42	18.05	18.24	477633
2007-08-20	18.21	18.39	18.08	18.38	401664
2007-08-21	18.21	18.44	18.21	18.32	334882
2007-08-22	18.53	18.60	18.26	18.48	441304
2007-08-23	18.48	18.72	18.46	18.65	591399
2007-08-24	18.49	18.72	18.38	18.72	236784
2007-08-27	18.72	18.79	18.58	18.62	377143
2007-08-28	18.55	18.59	18.24	18.26	219228
2007-08-29	18.40	18.58	18.35	18.57	263557
2007-08-30	18.42	18.58	18.41	18.44	297224
2007-08-31	18.93	19.03	18.74	18.74	633876
2007-09-04	18.73	19.02	18.73	18.85	936222
2007-09-05	18.91	19.01	18.91	18.98	569538
2007-09-06	19.00	19.01	18.90	18.96	223126
2007-09-07	18.89	19.03	18.76	18.87	221349
2007-09-10	18.92	18.95	18.75	18.80	235409
2007-09-11	18.83	18.87	18.77	18.84	347880
2007-09-12	18.79	19.06	18.79	19.01	640564
2007-09-13	19.04	19.05	18.85	18.85	508007
2007-09-14	18.75	18.92	18.71	18.83	504082
2007-09-17	18.72	18.82	18.52	18.60	257438
2007-09-18	18.61	18.83	18.53	18.82	920953
2007-09-19	18.84	19.08	18.68	19.05	883215
2007-09-20	19.11	19.39	19.08	19.33	1971652
2007-09-21	19.26	21.69	19.19	19.92	2333430
2007-09-24	19.89	19.95	19.36	19.70	1714764
2007-09-25	19.44	20.12	19.36	20.02	1750866
2007-09-26	20.32	20.87	20.32	20.76	1608388
2007-09-27	20.98	21.75	20.87	21.51	2378167
2007-09-28	21.25	21.42	21.09	21.37	654794
2007-10-01	20.92	21.30	20.92	21.21	1051296
2007-10-02	21.26	21.51	21.23	21.47	685467
2007-10-03	21.38	21.73	21.38	21.54	612505
2007-10-04	21.45	21.65	21.38	21.42	737891
2007-10-05	21.42	21.58	21.20	21.51	1187502
2007-10-08	21.40	21.67	21.29	21.58	900669
2007-10-09	21.87	22.63	21.87	22.55	1143999
2007-10-10	22.72	23.18	22.54	23.08	1304569
2007-10-11	23.21	24.02	23.15	23.69	2474501
2007-10-12	23.50	23.90	23.42	23.71	1123123
2007-10-15	23.83	23.93	23.48	23.54	1038651
2007-10-16	23.12	23.21	22.84	22.89	715770
2007-10-17	23.10	23.70	23.10	23.64	575006
2007-10-18	23.01	23.50	22.96	23.28	847627
2007-10-19	23.30	23.32	22.92	22.97	640808
2007-10-22	22.68	22.94	22.62	22.94	504853
2007-10-23	23.17	23.40	23.12	23.34	290199
2007-10-24	23.11	23.31	22.73	23.00	361152
2007-10-25	23.27	24.17	23.27	24.12	592480
2007-10-26	24.53	25.19	24.37	25.00	941351
2007-10-29	25.57	25.70	25.10	25.33	598253
2007-10-30	25.72	26.04	25.39	25.93	774677
2007-10-31	25.77	25.93	25.43	25.92	621218
2007-11-01	25.04	25.54	24.93	25.17	993489
2007-11-02	25.21	25.21	24.86	25.07	476982
2007-11-05	25.00	25.01	24.66	24.84	475534
2007-11-06	25.67	26.24	25.29	25.73	1266215
2007-11-07	25.49	25.78	24.93	25.00	686904
2007-11-08	24.86	25.12	24.25	24.57	700755
2007-11-09	24.10	24.13	23.54	23.75	555934
2007-11-12	23.47	23.74	23.09	23.11	389636
2007-11-13	23.39	23.99	23.25	23.90	680413
2007-11-14	23.93	24.05	23.51	23.55	259368
2007-11-15	22.66	22.90	22.50	22.70	683840
2007-11-16	22.57	23.00	22.36	22.82	778133
2007-11-19	22.55	22.92	22.27	22.63	565643
2007-11-20	22.44	22.86	22.12	22.36	349843
2007-11-21	22.11	22.32	21.87	22.07	263244
2007-11-23	22.41	22.52	22.06	22.22	115887
2007-11-26	22.99	23.19	22.53	22.55	518253
2007-11-27	22.50	22.72	22.24	22.57	326546
2007-11-28	22.67	23.05	22.52	22.75	641542
2007-11-29	22.68	23.12	22.44	22.94	957818
2007-11-30	23.15	23.56	23.11	23.20	491667
2007-12-03	23.68	24.50	23.68	24.36	1030729
2007-12-04	24.21	24.39	23.87	23.87	508910
2007-12-05	25.05	25.54	24.85	25.13	737700
2007-12-06	24.52	25.25	24.40	25.04	545119
2007-12-07	24.84	24.94	24.61	24.71	400951
2007-12-10	24.48	24.94	24.38	24.83	554025
2007-12-11	24.38	24.63	24.12	24.21	445934
2007-12-12	24.59	25.04	24.28	24.45	415914
2007-12-13	24.50	24.75	24.40	24.60	227800
2007-12-14	23.76	24.20	23.61	23.83	436622
2007-12-17	23.41	23.51	23.22	23.26	314369
2007-12-18	23.27	23.28	22.60	22.79	561873
2007-12-19	22.74	22.95	22.50	22.71	221376
2007-12-20	23.32	23.58	23.14	23.49	550269
2007-12-21	23.68	24.08	23.55	23.98	371022
2007-12-24	24.02	24.30	23.68	24.24	99932
2007-12-26	24.25	24.60	24.21	24.42	333304
2007-12-27	24.28	24.31	23.97	24.06	157387
2007-12-28	24.07	24.07	23.27	23.40	349391
2007-12-31	23.26	23.53	23.17	23.18	255942
2008-01-02	23.70	24.10	23.68	23.96	496658
2008-01-03	23.73	24.52	23.70	24.52	618851
2008-01-04	23.93	24.49	23.83	23.99	443201
2008-01-07	23.75	23.93	23.53	23.83	497356
2008-01-08	24.20	24.59	24.01	24.21	712424
2008-01-09	24.18	24.93	24.12	24.86	495962
2008-01-10	24.47	25.26	24.40	25.02	855840
2008-01-11	24.36	25.66	24.26	25.49	1109332
2008-01-14	25.55	25.91	25.39	25.76	1127306
2008-01-15	24.55	24.73	24.16	24.42	1270251
2008-01-16	23.63	24.20	23.25	23.59	872773
2008-01-17	23.79	24.04	23.42	23.61	674500
2008-01-18	23.34	23.40	22.39	22.57	1014640
2008-01-22	20.91	22.11	20.47	21.73	1419044
2008-01-23	20.62	21.84	20.29	21.79	1158359
2008-01-24	21.49	21.57	20.94	21.15	987392
2008-01-25	21.25	21.54	21.16	21.47	891447
2008-01-28	21.24	22.08	20.93	22.03	814394
2008-01-29	21.81	22.35	21.75	22.25	544316
2008-01-30	22.02	22.54	21.88	22.20	622002
2008-01-31	21.88	22.57	21.70	22.46	519103
2008-02-01	22.54	22.96	22.42	22.89	466083
2008-02-04	22.90	23.09	22.76	22.86	387655
2008-02-05	22.62	22.63	22.02	22.14	464499
2008-02-06	22.40	22.84	22.16	22.16	574471
2008-02-07	22.02	22.55	22.00	22.42	387686
2008-02-08	22.10	22.54	21.96	22.54	609168
2008-02-11	22.68	23.21	22.51	23.05	781872
2008-02-12	23.31	23.93	23.06	23.56	1641326
2008-02-13	23.69	24.23	23.51	23.94	943137
2008-02-14	23.69	23.85	23.41	23.50	631665
2008-02-15	22.87	22.99	22.40	22.61	674107
2008-02-19	23.48	23.59	22.81	23.11	1112415
2008-02-20	23.06	23.12	22.82	22.97	706931
2008-02-21	23.11	23.15	22.93	23.12	573475
2008-02-22	23.33	23.33	23.00	23.15	623775
2008-02-25	23.40	23.83	23.40	23.71	506514
2008-02-26	23.90	24.38	23.86	24.05	550887
2008-02-27	23.81	24.27	23.80	24.24	525033
2008-02-28	24.60	24.86	24.38	24.78	349370
2008-02-29	24.61	24.81	24.21	24.21	1096226
2008-03-03	24.14	24.46	23.92	24.06	1585140
2008-03-04	23.68	23.84	22.97	23.41	812945
2008-03-05	23.79	23.95	23.49	23.77	727904
2008-03-06	23.88	23.88	23.09	23.12	593674
2008-03-07	23.23	23.34	22.64	23.08	816618
2008-03-10	22.78	22.79	21.92	22.02	643966
2008-03-11	22.23	22.40	21.81	22.06	1066752
2008-03-12	21.54	21.96	20.37	20.48	3403091
2008-03-13	20.39	20.92	20.32	20.72	2434091
2008-03-14	21.42	21.69	20.62	21.09	1409517
2008-03-17	20.65	21.04	20.10	20.35	687865
2008-03-18	20.50	20.64	20.24	20.57	633989
2008-03-19	20.24	20.34	20.01	20.27	1150473
2008-03-20	20.34	20.66	20.15	20.56	893077
2008-03-24	20.69	21.38	20.65	21.15	520521
2008-03-25	21.13	22.31	21.13	22.11	1051330
2008-03-26	21.92	21.99	21.73	21.78	503919
2008-03-27	21.97	23.28	21.97	22.93	1277543
2008-03-28	22.56	22.95	22.50	22.61	829067
2008-03-31	22.83	23.07	22.61	22.90	384971
2008-04-01	22.94	23.68	22.89	23.61	449156
2008-04-02	23.32	23.94	23.25	23.63	274960
2008-04-03	23.10	23.38	22.90	23.32	538400
2008-04-04	23.41	23.77	23.29	23.42	370313
2008-04-07	23.41	23.44	23.12	23.27	250951
2008-04-08	23.12	23.41	23.12	23.32	225946
2008-04-09	23.26	23.31	23.04	23.09	299564
2008-04-10	23.09	23.48	23.07	23.27	307221
2008-04-11	22.79	23.19	22.79	23.05	453440
2008-04-14	22.82	22.96	22.60	22.81	521342
2008-04-15	22.92	23.08	22.76	22.88	320174
2008-04-16	23.08	23.33	22.88	22.88	597286
2008-04-17	23.43	23.48	22.93	23.04	462626
2008-04-18	23.39	23.49	23.16	23.29	328782
2008-04-21	24.21	24.23	23.91	24.03	484238
2008-04-22	24.07	24.18	23.44	23.58	467091
2008-04-23	24.21	24.77	24.20	24.61	573972
2008-04-24	24.60	24.64	23.76	24.07	515416
2008-04-25	24.41	24.58	24.27	24.56	207092
2008-04-28	24.49	24.90	24.43	24.59	295284
2008-04-29	24.24	24.31	23.93	24.21	517025
2008-04-30	24.56	24.81	24.43	24.46	234684
2008-05-01	24.28	24.91	24.28	24.73	490529
2008-05-02	24.68	24.81	24.23	24.42	419108
2008-05-05	24.69	24.74	24.25	24.31	318777
2008-05-06	24.78	24.80	23.81	24.36	678127
2008-05-07	24.31	24.38	23.52	23.70	659439
2008-05-08	24.78	24.88	24.41	24.52	954948
2008-05-09	24.21	24.21	23.58	23.61	727202
2008-05-12	23.70	23.95	23.53	23.80	270082
2008-05-13	23.80	23.95	23.73	23.91	214437
2008-05-14	23.85	23.95	23.44	23.49	423744
2008-05-15	23.95	24.19	23.91	23.99	575961
2008-05-16	24.50	24.61	23.77	24.01	857065
2008-05-19	24.39	24.45	23.73	23.90	833986
2008-05-20	23.85	23.90	23.52	23.64	499933
2008-05-21	23.85	23.95	23.16	23.20	495250
2008-05-22	23.40	23.49	22.78	22.95	865382
2008-05-23	23.17	23.17	22.68	22.74	427573
2008-05-27	22.45	22.65	22.30	22.65	403048
2008-05-28	22.72	22.72	22.40	22.57	401267
2008-05-29	22.79	23.00	22.36	22.49	1032059
2008-05-30	22.43	22.53	21.83	21.92	734356
2008-06-02	21.87	22.03	21.68	21.79	391681
2008-06-03	21.89	21.89	21.43	21.52	346082
2008-06-04	21.47	21.89	21.47	21.70	298689
2008-06-05	21.47	21.67	21.36	21.53	393225
2008-06-06	21.46	21.66	21.15	21.18	287003
2008-06-09	20.88	20.92	20.45	20.66	1124664
2008-06-10	20.44	21.02	20.36	20.82	1004829
2008-06-11	20.73	21.29	20.59	21.13	1007404
2008-06-12	21.25	22.01	21.25	21.94	1081536
2008-06-13	21.40	21.99	21.36	21.99	1120469
2008-06-16	21.49	21.58	21.29	21.44	776096
2008-06-17	21.48	21.72	21.44	21.46	212561
2008-06-18	21.69	21.88	21.20	21.31	320891
2008-06-19	21.21	21.47	21.12	21.40	568032
2008-06-20	21.38	21.89	21.34	21.63	403946
2008-06-23	21.24	21.40	21.08	21.14	543772
2008-06-24	21.12	21.26	20.86	20.92	557572
2008-06-25	21.03	21.16	20.76	21.16	755580
2008-06-26	21.25	21.65	21.20	21.56	889501
2008-06-27	21.56	22.33	21.55	22.03	1249510
2008-06-30	21.91	22.65	21.91	22.17	1065017
2008-07-01	21.96	22.51	21.83	22.46	778579
2008-07-02	22.39	23.28	22.34	23.22	1217674
2008-07-03	22.79	22.97	22.40	22.57	554356
2008-07-07	22.30	22.64	22.22	22.41	1031800
2008-07-08	21.89	22.35	21.70	22.25	626463
2008-07-09	22.55	22.94	22.46	22.51	569155
2008-07-10	22.31	22.55	22.02	22.12	376872
2008-07-11	21.57	21.90	21.42	21.65	404175
2008-07-14	21.63	21.69	21.40	21.47	349353
2008-07-15	21.19	21.91	21.12	21.66	507571
2008-07-16	20.98	22.14	20.83	21.94	1085523
2008-07-17	21.85	22.49	21.83	22.43	1444633
2008-07-18	22.22	22.90	22.19	22.63	903853
2008-07-21	22.49	23.01	22.32	22.63	848301
2008-07-22	22.49	23.15	22.49	23.07	560195
2008-07-23	22.77	22.77	22.27	22.34	501178
2008-07-24	22.20	22.53	22.06	22.28	571847
2008-07-25	22.62	22.64	22.19	22.21	656108
2008-07-28	22.05	22.16	21.31	21.32	602131
2008-07-29	21.31	21.31	20.76	20.77	571520
2008-07-30	21.65	21.65	20.76	20.82	1338224
2008-07-31	21.29	21.32	20.64	20.69	1224669
2008-08-01	20.88	20.93	20.51	20.53	982908
2008-08-04	20.88	20.97	20.22	20.47	802046
2008-08-05	21.47	22.90	21.31	22.01	3220697
2008-08-06	22.16	23.01	22.05	22.86	1165939
2008-08-07	22.54	23.05	22.01	22.21	1190844
2008-08-08	22.29	22.78	22.18	22.72	504787
2008-08-11	22.31	22.92	22.25	22.68	768780
2008-08-12	22.61	22.72	22.45	22.70	564896
2008-08-13	22.33	22.65	22.24	22.61	1666960
2008-08-14	22.24	23.25	22.20	23.20	2445672
2008-08-15	23.12	24.04	23.05	23.86	2477936
2008-08-18	23.50	23.69	23.40	23.69	1048015
2008-08-19	23.56	23.83	23.50	23.81	833831
2008-08-20	23.29	23.79	23.23	23.76	1024079
2008-08-21	23.53	23.74	23.41	23.72	642763
2008-08-22	23.50	23.65	23.41	23.56	321181
2008-08-25	23.38	23.39	22.96	22.96	655470
2008-08-26	23.27	23.62	23.10	23.34	634060
2008-08-27	23.68	24.04	23.59	23.72	740936
2008-08-28	23.82	23.90	23.64	23.82	265350
2008-08-29	23.58	23.60	23.23	23.30	284981
2008-09-02	23.30	23.56	23.01	23.15	363490
2008-09-03	23.41	23.59	23.22	23.48	361339
2008-09-04	23.09	23.10	22.46	22.56	533910
2008-09-05	22.09	22.11	21.37	21.69	922626
2008-09-08	21.97	22.22	21.53	21.58	533246
2008-09-09	22.10	22.47	21.78	21.84	960027
2008-09-10	22.22	22.28	21.84	21.98	369212
2008-09-11	21.81	22.16	21.75	22.14	476267
2008-09-12	22.23	22.42	21.95	22.10	402649
2008-09-15	21.47	22.02	21.43	21.68	277294
2008-09-16	21.37	21.62	21.14	21.52	634745
2008-09-17	21.36	21.49	20.70	20.81	841452
2008-09-18	21.20	22.03	20.70	21.96	1406255
2008-09-19	22.05	22.31	21.02	21.21	1342265
2008-09-22	21.56	21.65	21.13	21.18	490302
2008-09-23	21.74	21.88	21.33	21.33	594824
2008-09-24	21.57	21.76	21.47	21.63	502010
2008-09-25	22.16	22.40	21.80	22.03	586207
2008-09-26	21.25	22.00	21.14	21.87	759734
2008-09-29	20.85	21.25	17.90	20.86	1267121
2008-09-30	21.29	21.76	21.29	21.73	742602
2008-10-01	20.99	22.33	20.94	22.32	853950
2008-10-02	21.49	21.67	21.11	21.19	565724
2008-10-03	20.77	21.66	20.58	20.70	644766
2008-10-06	20.53	20.58	19.01	19.73	771163
2008-10-07	19.40	19.57	18.61	18.87	893719
2008-10-08	18.75	19.29	18.18	18.33	909851
2008-10-09	18.64	18.74	17.64	17.79	576970
2008-10-10	16.26	17.09	15.23	16.00	990462
2008-10-13	17.18	17.53	16.99	17.53	1127623
2008-10-14	17.60	17.67	17.02	17.16	669731
2008-10-15	17.21	17.41	16.70	16.73	649774
2008-10-16	16.57	17.67	16.23	17.65	755993
2008-10-17	16.00	17.26	15.93	16.73	716437
2008-10-20	16.56	17.75	16.54	17.48	490702
2008-10-21	17.18	17.41	16.73	16.77	631482
2008-10-22	16.45	16.68	16.02	16.57	934145
2008-10-23	16.52	16.62	16.06	16.40	2629148
2008-10-24	15.64	15.88	15.36	15.57	537363
2008-10-27	14.78	14.91	14.09	14.22	676106
2008-10-28	14.54	14.63	13.79	14.40	1552528
2008-10-29	14.83	14.88	14.32	14.33	1869803
2008-10-30	14.90	15.22	14.49	15.22	831409
2008-10-31	15.06	15.99	15.03	15.70	1052707
2008-11-03	16.19	16.24	15.55	15.65	773221
2008-11-04	16.19	16.35	15.75	16.09	1701150
2008-11-05	16.55	16.81	16.04	16.21	1542435
2008-11-06	16.33	16.42	15.46	15.54	798794
2008-11-07	16.26	16.68	16.25	16.65	1032834
2008-11-10	16.99	17.20	16.50	17.20	1452952
2008-11-11	17.83	17.94	16.73	17.21	1750461
2008-11-12	16.75	16.80	16.11	16.37	1499108
2008-11-13	16.73	17.56	16.23	17.45	1430341
2008-11-14	17.13	17.78	16.99	17.21	1505527
2008-11-17	17.09	17.28	16.76	16.76	1012304
2008-11-18	16.72	16.85	16.20	16.48	949305
2008-11-19	16.24	16.40	15.22	15.26	937134
2008-11-20	15.85	16.10	15.35	15.48	1518885
2008-11-21	16.11	16.53	15.44	16.53	1208698
2008-11-24	16.76	17.09	16.43	16.94	969250
2008-11-25	17.38	17.52	16.85	17.08	571750
2008-11-26	17.28	17.45	17.02	17.39	607331
2008-11-28	17.28	17.76	17.20	17.76	262489
2008-12-01	17.10	17.10	16.28	16.34	423485
2008-12-02	17.24	17.38	16.59	17.07	892228
2008-12-03	17.44	18.25	17.29	18.22	1181550
2008-12-04	18.19	18.85	17.57	17.86	1260358
2008-12-05	18.39	18.94	17.87	18.94	1398338
2008-12-08	18.70	19.00	18.35	18.72	801673
2008-12-09	18.14	18.57	18.03	18.19	604012
2008-12-10	18.53	18.64	18.16	18.39	739462
2008-12-11	18.15	18.79	18.07	18.10	487015
2008-12-12	18.11	18.44	17.85	18.26	493823
2008-12-15	18.31	18.38	18.03	18.30	483238
2008-12-16	18.33	19.11	18.24	18.98	577026
2008-12-17	18.70	19.25	18.69	19.11	504980
2008-12-18	19.11	19.26	18.89	19.05	453041
2008-12-19	18.18	18.59	18.03	18.16	841930
2008-12-22	18.43	18.48	17.86	18.06	711263
2008-12-23	18.49	18.83	18.48	18.73	359745
2008-12-24	18.93	18.93	17.96	18.35	161926
2008-12-26	18.54	18.71	17.93	18.69	135937
2008-12-29	18.98	18.98	18.51	18.60	367076
2008-12-30	18.84	19.22	18.84	19.12	308094
2008-12-31	19.20	19.37	18.89	19.34	190820
2009-01-02	19.00	19.12	18.75	18.84	636627
2009-01-05	18.68	19.63	18.63	19.63	767638
2009-01-06	19.59	19.59	18.84	19.12	698987
2009-01-07	19.13	19.28	18.46	18.73	679452
2009-01-08	18.72	18.73	18.46	18.60	470097
2009-01-09	18.42	18.64	18.15	18.39	427284
2009-01-12	18.28	18.39	17.78	17.97	305605
2009-01-13	17.87	18.17	17.84	18.10	231342
2009-01-14	18.03	18.07	17.62	18.02	399406
2009-01-15	18.44	19.17	18.19	18.89	803329
2009-01-16	19.28	19.48	18.80	19.16	583001
2009-01-20	19.73	19.79	18.55	18.83	1304776
2009-01-21	19.51	19.67	18.81	19.59	1420733
2009-01-22	19.32	19.57	19.09	19.34	442726
2009-01-23	18.92	19.09	18.84	18.92	466244
2009-01-26	19.31	19.51	18.95	19.06	404287
2009-01-27	19.61	19.81	19.31	19.75	499854
2009-01-28	19.81	20.07	19.19	19.82	1189845
2009-01-29	19.35	19.52	18.97	19.05	1576912
2009-01-30	19.11	19.11	18.76	18.89	648597
2009-02-02	17.95	18.73	17.86	18.66	749692
2009-02-03	18.51	18.72	17.95	18.33	1474569
2009-02-04	18.06	19.35	18.06	19.12	2278236
2009-02-05	18.74	19.13	18.59	18.95	1425543
2009-02-06	18.24	19.50	18.17	18.61	2202990
2009-02-09	18.98	19.27	18.81	19.24	975077
2009-02-10	19.84	19.96	19.28	19.53	1759997
2009-02-11	19.87	20.04	19.46	19.67	1323546
2009-02-12	19.74	19.92	19.40	19.70	1131192
2009-02-13	19.20	19.29	18.95	19.01	1197760
2009-02-17	18.91	19.16	18.70	19.01	781409
2009-02-18	19.00	19.22	18.92	19.00	816806
2009-02-19	19.49	19.56	18.91	18.92	614440
2009-02-20	18.64	18.98	18.24	18.53	1077640
2009-02-23	19.14	19.18	17.73	17.81	1254145
2009-02-24	18.66	19.05	18.37	19.05	1501038
2009-02-25	18.90	18.90	18.27	18.37	758785
2009-02-26	18.64	18.83	18.06	18.18	795718
2009-02-27	17.79	18.11	17.56	17.64	815609
2009-03-02	18.11	18.11	16.96	17.11	1182976
2009-03-03	17.70	17.88	17.48	17.54	991585
2009-03-04	17.64	17.73	17.32	17.62	967579
2009-03-05	17.53	17.67	17.10	17.17	901388
2009-03-06	17.57	17.79	16.95	17.10	936495
2009-03-09	17.41	17.62	17.04	17.19	989267
2009-03-10	17.46	17.98	17.45	17.82	730046
2009-03-11	17.75	17.90	16.85	17.01	1011864
2009-03-12	17.45	18.00	17.35	17.83	1107972
2009-03-13	16.75	16.96	15.77	16.61	4123395
2009-03-16	17.19	17.41	16.94	17.02	1408792
2009-03-17	17.33	17.52	17.07	17.49	697399
2009-03-18	17.53	17.73	17.41	17.56	1354653
2009-03-19	17.72	17.78	17.34	17.45	902436
2009-03-20	17.29	17.40	17.12	17.22	905962
2009-03-23	17.32	17.90	17.28	17.89	898795
2009-03-24	17.62	18.05	17.61	17.76	707417
2009-03-25	17.68	18.11	17.62	17.98	1062139
2009-03-26	17.67	18.10	17.55	18.00	1801398
2009-03-27	17.39	17.50	17.20	17.24	666665
2009-03-30	17.15	17.21	16.86	17.04	824956
2009-03-31	17.49	17.95	17.27	17.57	1390227
2009-04-01	17.68	18.05	17.55	17.98	1444997
2009-04-02	18.32	18.57	18.02	18.08	1087825
2009-04-03	17.45	17.96	17.38	17.88	1609100
2009-04-06	17.37	17.64	17.32	17.60	1456644
2009-04-07	17.28	17.77	17.26	17.56	849085
2009-04-08	17.62	18.14	17.60	18.11	700650
2009-04-09	17.75	17.92	17.39	17.71	773200
2009-04-13	17.62	17.75	17.46	17.70	455585
2009-04-14	16.50	17.21	16.45	17.08	1677158
2009-04-15	16.81	16.98	16.62	16.83	629643
2009-04-16	16.73	17.41	16.61	17.27	948247
2009-04-17	17.05	17.46	17.05	17.23	733140
2009-04-20	17.15	17.42	17.07	17.39	647548
2009-04-21	17.07	17.39	16.96	17.13	1096985
2009-04-22	17.11	17.16	16.87	16.89	1658433
2009-04-23	16.90	16.90	16.29	16.33	2416985
2009-04-24	16.79	17.27	16.65	17.10	1592390
2009-04-27	17.28	17.67	17.15	17.23	1428275
2009-04-28	17.57	18.05	17.53	17.63	1716283
2009-04-29	18.06	18.11	17.74	18.07	1277576
2009-04-30	18.00	18.35	17.92	18.15	823961
2009-05-01	18.29	18.33	17.76	17.98	895617
2009-05-04	18.54	18.83	18.07	18.15	1742493
2009-05-05	18.08	18.08	17.34	17.63	2978343
2009-05-06	17.98	17.98	17.65	17.73	934830
2009-05-07	17.89	17.98	17.78	17.97	960299
2009-05-08	18.15	18.28	17.86	18.00	651928
2009-05-11	18.04	18.41	18.00	18.30	850025
2009-05-12	18.20	18.42	17.89	18.06	1035325
2009-05-13	18.08	18.16	17.92	18.00	369914
2009-05-14	18.11	18.18	17.94	18.13	511105
2009-05-15	18.25	18.38	18.02	18.22	965155
2009-05-18	18.20	18.29	18.02	18.20	492240
2009-05-19	18.25	18.38	18.16	18.33	567667
2009-05-20	18.51	18.54	18.29	18.36	366420
2009-05-21	18.16	18.26	17.59	17.67	1426617
2009-05-22	18.93	18.96	18.31	18.66	2122460
2009-05-26	19.23	19.67	19.03	19.64	1267571
2009-05-27	19.66	19.66	19.36	19.42	721257
2009-05-28	19.51	19.61	19.27	19.42	632028
2009-05-29	19.36	19.49	19.26	19.38	971042
2009-06-01	19.69	19.73	19.46	19.60	681244
2009-06-02	19.33	19.85	19.27	19.72	964912
2009-06-03	19.46	19.58	19.27	19.46	525171
2009-06-04	19.67	19.71	19.36	19.53	526091
2009-06-05	19.52	19.59	19.35	19.59	363846
2009-06-08	19.24	19.42	19.06	19.26	351982
2009-06-09	19.34	19.55	19.23	19.52	370226
2009-06-10	19.42	19.53	19.30	19.50	605546
2009-06-11	19.36	20.18	19.34	20.01	1329809
2009-06-12	19.94	20.11	19.93	20.04	514279
2009-06-15	19.78	19.78	19.26	19.26	520154
2009-06-16	19.33	19.57	18.96	18.97	549320
2009-06-17	19.27	19.66	19.22	19.51	279759
2009-06-18	19.33	19.68	19.24	19.55	422715
2009-06-19	19.78	19.89	19.66	19.70	624130
2009-06-22	19.40	19.50	19.28	19.34	243216
2009-06-23	19.74	19.75	19.07	19.55	1339362
2009-06-24	19.87	19.93	19.47	19.53	898301
2009-06-25	20.25	20.35	19.85	19.99	1709512
2009-06-26	20.13	20.21	19.92	20.12	884955
2009-06-29	20.26	20.34	20.10	20.28	753228
2009-06-30	20.37	20.57	20.21	20.47	569770
2009-07-01	20.56	20.62	20.39	20.47	418996
2009-07-02	20.46	20.46	19.80	19.81	755373
2009-07-06	19.88	20.22	19.82	20.21	889482
2009-07-07	20.01	20.09	19.72	19.77	285882
2009-07-08	19.83	20.01	19.55	19.74	377732
2009-07-09	20.10	20.10	19.74	19.87	633694
2009-07-10	19.36	19.48	18.94	19.20	1125496
2009-07-13	19.35	19.53	19.18	19.51	269981
2009-07-14	19.66	19.66	19.45	19.58	361591
2009-07-15	19.95	20.09	19.84	19.92	516645
2009-07-16	19.98	20.25	19.90	20.18	783571
2009-07-17	20.02	20.21	19.99	20.13	590689
2009-07-20	20.42	20.48	20.23	20.29	635705
2009-07-21	20.47	20.54	20.32	20.44	396457
2009-07-22	20.40	20.54	20.34	20.47	430923
2009-07-23	20.53	20.77	20.53	20.71	525995
2009-07-24	20.94	21.09	20.77	20.92	1035576
2009-07-27	20.87	20.92	20.65	20.85	257088
2009-07-28	20.65	20.94	20.50	20.88	891335
2009-07-29	21.30	21.32	20.97	21.16	791122
2009-07-30	20.78	20.87	20.57	20.62	629940
2009-07-31	20.89	21.12	20.72	20.88	528287
2009-08-03	21.15	21.27	20.99	21.19	472484
2009-08-04	21.09	21.21	21.07	21.15	635069
2009-08-05	21.41	21.42	21.09	21.34	542613
2009-08-06	21.37	21.41	20.99	21.22	431081
2009-08-07	21.14	21.24	20.70	20.85	462340
2009-08-10	20.76	20.98	20.65	20.91	352409
2009-08-11	22.18	22.99	21.79	21.94	2919932
2009-08-12	21.67	22.28	21.56	22.10	1504364
2009-08-13	22.31	22.74	22.18	22.58	1244095
2009-08-14	22.95	23.16	22.60	22.96	1504354
2009-08-17	22.22	22.89	22.19	22.86	905134
2009-08-18	22.51	22.66	22.32	22.40	1198954
2009-08-19	22.49	23.29	22.45	23.26	911130
2009-08-20	23.21	23.40	23.14	23.39	722256
2009-08-21	23.28	23.63	23.20	23.22	764976
2009-08-24	23.41	23.43	23.03	23.16	575884
2009-08-25	23.05	23.11	22.78	22.85	716643
2009-08-26	22.53	22.71	22.45	22.63	636944
2009-08-27	22.44	22.83	22.24	22.75	382708
2009-08-28	22.75	22.75	22.43	22.60	654348
2009-08-31	22.64	22.74	22.47	22.63	387079
2009-09-01	22.50	22.74	22.21	22.27	693513
2009-09-02	22.21	22.36	22.17	22.28	429085
2009-09-03	22.19	22.35	22.09	22.35	373833
2009-09-04	22.25	22.86	22.23	22.73	318446
2009-09-08	23.26	23.29	22.96	23.06	563145
2009-09-09	22.95	23.01	22.66	22.83	449397
2009-09-10	23.23	23.54	23.07	23.26	921073
2009-09-11	23.75	23.76	23.39	23.47	599988
2009-09-14	23.64	23.75	23.58	23.63	614039
2009-09-15	24.19	24.69	23.99	24.15	1748772
2009-09-16	25.38	25.55	25.15	25.27	2217382
2009-09-17	25.68	25.71	24.82	25.00	1642101
2009-09-18	25.19	25.53	25.00	25.04	1185427
2009-09-21	24.78	24.92	24.64	24.80	640034
2009-09-22	25.06	25.13	24.50	24.63	893841
2009-09-23	23.70	24.03	23.52	23.55	2293259
2009-09-24	23.70	23.71	22.99	23.15	2199850
2009-09-25	22.53	23.17	22.08	22.64	11179451
2009-09-28	23.28	23.40	22.97	23.00	1119649
2009-09-29	23.22	23.27	22.87	23.11	833294
2009-09-30	23.29	23.45	23.05	23.43	1139613
2009-10-01	23.23	23.28	22.89	22.92	1271916
2009-10-02	22.68	23.03	22.64	22.89	837716
2009-10-05	22.66	22.82	22.53	22.64	659158
2009-10-06	22.58	23.18	22.58	23.14	1001411
2009-10-07	23.01	23.12	22.88	22.98	559809
2009-10-08	23.19	23.30	22.98	23.04	721394
2009-10-09	23.25	23.69	23.21	23.62	912643
2009-10-12	24.06	24.12	23.60	23.73	533639
2009-10-13	24.12	24.13	23.76	23.92	972508
2009-10-14	24.16	24.19	23.90	24.12	821745
2009-10-15	23.91	24.12	23.87	24.05	437497
2009-10-16	24.07	24.19	23.69	23.87	734686
2009-10-19	23.98	24.04	23.81	23.84	710654
2009-10-20	23.72	23.82	23.42	23.48	670308
2009-10-21	23.86	23.99	23.60	23.65	850688
2009-10-22	23.69	23.76	23.49	23.71	768717
2009-10-23	23.73	23.85	23.63	23.79	603308
2009-10-26	23.82	23.93	23.32	23.38	689600
2009-10-27	23.61	23.83	23.43	23.76	911029
2009-10-28	23.37	23.59	22.85	22.90	603149
2009-10-29	23.12	23.49	23.06	23.39	630296
2009-10-30	23.27	23.41	22.76	22.94	605692
2009-11-02	22.87	23.18	22.64	22.73	657965
2009-11-03	22.78	23.29	22.74	23.23	565817
2009-11-04	23.37	23.42	23.12	23.16	1022967
2009-11-05	23.56	23.92	23.42	23.81	838641
2009-11-06	23.45	23.95	23.41	23.95	673762
2009-11-09	24.48	24.66	24.37	24.66	1270682
2009-11-10	25.77	25.97	25.21	25.47	2325297
2009-11-11	25.27	25.41	24.71	24.91	1253449
2009-11-12	24.96	25.03	24.41	24.47	621974
2009-11-13	24.60	24.70	24.27	24.59	1015717
2009-11-16	24.92	25.01	24.82	24.94	591624
2009-11-17	24.56	24.80	24.51	24.72	1034075
2009-11-18	24.90	24.96	24.74	24.74	1069348
2009-11-19	24.59	24.63	24.27	24.40	506806
2009-11-20	24.14	24.18	23.61	23.69	1673143
2009-11-23	24.24	24.29	23.71	23.83	1115242
2009-11-24	23.97	24.03	23.49	23.52	1560460
2009-11-25	23.83	24.27	23.79	24.17	1215428
2009-11-27	24.03	24.40	23.99	24.19	327672
2009-11-30	24.12	24.42	24.06	24.34	1013492
2009-12-01	24.45	24.89	24.45	24.82	1153389
2009-12-02	24.38	24.56	24.27	24.29	1036339
2009-12-03	24.39	24.57	24.20	24.23	395768
2009-12-04	24.20	24.50	23.79	24.03	1054974
2009-12-07	23.71	23.93	23.66	23.80	496650
2009-12-08	23.61	23.92	23.43	23.77	659202
2009-12-09	23.88	24.01	23.76	23.94	633462
2009-12-10	23.87	24.21	23.87	23.97	890801
2009-12-11	24.15	24.23	23.94	24.10	987475
2009-12-14	24.35	24.58	24.32	24.56	1154549
2009-12-15	24.28	24.82	24.28	24.72	873408
2009-12-16	24.56	24.71	24.06	24.18	1428177
2009-12-17	24.25	24.27	23.97	24.12	1091877
2009-12-18	24.60	24.82	23.80	24.62	9567014
2009-12-21	24.48	24.58	24.21	24.26	1237186
2009-12-22	24.26	24.53	24.13	24.45	784311
2009-12-23	24.48	24.67	24.38	24.67	386637
2009-12-24	24.64	24.85	24.27	24.85	130322
2009-12-28	24.72	25.06	24.62	25.06	491420
2009-12-29	24.96	25.12	24.89	25.01	494725
2009-12-30	24.82	25.23	24.78	25.01	326785
2009-12-31	24.97	24.97	24.57	24.59	609513
2010-01-04	25.18	25.22	24.92	24.95	740826
2010-01-05	24.73	24.78	24.50	24.64	571898
2010-01-06	24.82	25.12	24.78	24.91	601666
2010-01-07	24.77	25.07	24.69	25.02	629789
2010-01-08	24.92	25.05	24.69	24.91	704972
2010-01-11	24.92	25.16	24.78	25.03	460269
2010-01-12	24.71	24.89	24.36	24.83	1296709
2010-01-13	24.86	25.89	24.79	25.89	2115104
2010-01-14	25.76	25.83	25.59	25.71	948448
2010-01-15	25.79	25.97	25.36	25.86	1477371
2010-01-19	25.49	26.11	25.48	25.81	768257
2010-01-20	25.77	25.89	25.29	25.50	897386
2010-01-21	25.45	25.45	24.52	24.73	1209989
2010-01-22	24.82	25.01	24.48	24.48	1504108
2010-01-25	24.80	25.10	24.64	24.86	1260507
2010-01-26	24.45	25.00	24.38	24.84	1378696
2010-01-27	24.69	24.83	24.41	24.60	1139861
2010-01-28	24.93	24.96	24.26	24.35	1021712
2010-01-29	24.29	24.34	23.96	23.96	871076
2010-02-01	24.14	24.21	23.97	24.05	672196
2010-02-02	24.12	24.40	24.05	24.38	1054967
2010-02-03	24.14	24.20	23.88	24.07	1096575
2010-02-04	23.95	24.02	23.23	23.31	1601845
2010-02-05	23.09	23.25	22.31	22.92	1726326
2010-02-08	22.94	23.01	22.73	22.75	914379
2010-02-09	22.77	23.10	22.66	22.68	3247528
2010-02-10	22.88	22.97	22.71	22.97	1459864
2010-02-11	23.01	23.49	22.90	23.40	1325661
2010-02-12	23.34	23.71	23.25	23.51	1722954
2010-02-16	23.37	23.73	23.23	23.70	661488
2010-02-17	23.59	23.75	23.53	23.68	564810
2010-02-18	23.64	23.75	23.56	23.71	477208
2010-02-19	23.52	23.84	23.51	23.71	502885
2010-02-22	23.99	24.27	23.85	23.97	1036136
2010-02-23	23.85	24.01	23.59	23.65	633205
2010-02-24	23.51	23.85	23.49	23.73	604787
2010-02-25	23.53	23.86	23.38	23.85	678057
2010-02-26	23.86	24.09	23.69	24.02	940624
2010-03-01	24.23	24.35	24.10	24.19	1013530
2010-03-02	24.52	24.83	24.41	24.80	910001
2010-03-03	24.79	24.94	24.52	24.68	697381
2010-03-04	24.77	24.79	24.40	24.49	480947
2010-03-05	24.53	24.79	24.45	24.79	678875
2010-03-08	24.69	24.85	24.63	24.79	692943
2010-03-09	24.50	24.75	24.50	24.61	691649
2010-03-10	24.62	25.02	24.62	24.90	558756
2010-03-11	24.84	25.14	24.77	25.13	527683
2010-03-12	24.94	25.05	24.88	24.94	976677
2010-03-15	24.73	24.96	24.66	24.86	886883
2010-03-16	24.95	25.16	24.93	25.12	436701
2010-03-17	25.14	25.39	25.14	25.27	500587
2010-03-18	25.16	25.51	25.11	25.48	776300
2010-03-19	25.46	25.57	25.25	25.35	1577514
2010-03-22	25.25	25.57	25.19	25.46	446317
2010-03-23	25.17	25.49	25.06	25.40	976900
2010-03-24	25.39	25.50	25.24	25.25	566862
2010-03-25	25.58	25.69	25.37	25.48	697558
2010-03-26	25.35	25.60	25.34	25.54	616421
2010-03-29	25.41	25.56	25.37	25.45	561101
2010-03-30	25.28	25.49	25.27	25.46	465453
2010-03-31	25.45	25.46	25.25	25.32	454869
2010-04-01	25.50	25.70	25.35	25.46	491781
2010-04-05	25.48	25.66	25.35	25.58	345919
2010-04-06	25.28	25.50	25.24	25.35	1031197
2010-04-07	25.39	25.48	25.27	25.47	1045550
2010-04-08	25.75	25.94	25.54	25.90	857256
2010-04-09	25.82	25.90	25.72	25.90	504760
2010-04-12	26.13	26.16	25.88	25.95	427835
2010-04-13	26.00	26.13	25.77	26.13	759542
2010-04-14	26.12	26.43	26.11	26.41	837544
2010-04-15	26.24	26.32	26.14	26.23	1008583
2010-04-16	26.04	26.25	26.02	26.12	1000782
2010-04-19	25.87	26.17	25.80	26.16	656833
2010-04-20	26.19	26.20	25.81	26.06	1385317
2010-04-21	25.95	26.35	24.45	26.01	1841123
2010-04-22	25.90	25.90	25.47	25.55	1152594
2010-04-23	25.11	25.28	24.97	25.10	1605839
2010-04-26	24.99	25.12	24.88	24.90	532582
2010-04-27	24.68	24.98	24.39	24.43	1098177
2010-04-28	24.18	24.61	24.12	24.55	2335062
2010-04-29	24.72	25.47	24.71	25.32	1798916
2010-04-30	25.53	25.60	25.13	25.16	956459
2010-05-03	25.24	25.57	25.10	25.46	715405
2010-05-04	25.17	25.18	24.43	24.56	1635790
2010-05-05	24.06	24.66	24.01	24.52	1594626
2010-05-06	24.26	24.41	22.08	23.70	1823528
2010-05-07	23.42	23.73	22.92	23.07	1088043
2010-05-10	24.15	24.27	23.75	24.05	845890
2010-05-11	23.80	24.14	23.73	23.91	856012
2010-05-12	23.97	24.36	23.97	24.31	609735
2010-05-13	24.07	24.25	23.93	23.93	508626
2010-05-14	23.90	23.93	23.31	23.54	686642
2010-05-17	23.63	23.72	23.15	23.64	489436
2010-05-18	23.68	23.70	23.01	23.03	1154069
2010-05-19	23.21	23.69	23.15	23.49	808367
2010-05-20	22.98	23.05	22.56	22.66	1223183
2010-05-21	22.42	22.73	22.32	22.58	1678283
2010-05-24	22.50	22.79	22.34	22.44	948328
2010-05-25	22.01	22.54	21.78	22.43	768847
2010-05-26	22.33	22.61	22.12	22.12	976177
2010-05-27	22.61	23.26	22.61	23.26	1128933
2010-05-28	23.26	23.32	22.81	23.21	1212076
2010-06-01	23.31	23.74	22.82	22.84	833309
2010-06-02	23.41	23.70	23.21	23.68	1338443
2010-06-03	23.74	23.87	23.55	23.70	1100478
2010-06-04	23.42	23.43	22.90	22.97	837672
2010-06-07	23.04	23.29	22.79	22.79	608921
2010-06-08	22.73	22.83	22.30	22.60	1188718
2010-06-09	23.05	23.36	22.84	22.90	1189071
2010-06-10	23.55	23.58	23.11	23.42	1850062
2010-06-11	23.20	23.71	23.20	23.71	892452
2010-06-14	23.72	23.75	22.90	22.93	1546057
2010-06-15	23.50	23.55	23.26	23.44	1981879
2010-06-16	23.36	23.39	22.86	22.95	2231343
2010-06-17	23.19	23.19	22.86	22.95	1328052
2010-06-18	22.93	22.99	22.63	22.63	1404621
2010-06-21	22.99	23.09	22.73	22.79	766124
2010-06-22	22.83	23.06	22.63	22.72	771094
2010-06-23	22.79	22.81	22.43	22.62	677843
2010-06-24	22.66	22.74	22.28	22.31	1229325
2010-06-25	22.47	22.50	22.03	22.10	1996297
2010-06-28	22.20	22.28	21.92	22.05	2069260
2010-06-29	21.77	21.78	21.25	21.37	1697019
2010-06-30	21.66	21.79	21.11	21.16	2570426
2010-07-01	21.60	21.72	20.92	21.14	3621154
2010-07-02	21.45	21.49	21.08	21.34	1197279
2010-07-06	21.67	21.87	21.24	21.46	1456933
2010-07-07	21.55	21.58	20.89	21.07	3421831
2010-07-08	21.63	21.74	21.34	21.66	3399910
2010-07-09	22.22	22.35	22.00	22.20	3948368
2010-07-12	21.95	22.12	21.80	22.03	1094606
2010-07-13	22.41	22.51	22.29	22.43	1638732
2010-07-14	22.56	22.76	22.46	22.66	1593305
2010-07-15	22.81	22.90	22.46	22.71	2794079
2010-07-16	22.53	22.54	21.70	21.94	2501493
2010-07-19	22.25	22.34	21.84	22.14	1668505
2010-07-20	21.58	21.95	21.44	21.95	1028525
2010-07-21	21.65	21.65	21.14	21.36	1817027
2010-07-22	21.73	22.05	21.58	21.66	1126364
2010-07-23	21.55	21.57	20.87	20.96	4834767
2010-07-26	20.78	20.81	20.37	20.51	3691266
2010-07-27	20.67	20.69	20.32	20.56	1775432
2010-07-28	20.37	20.47	20.10	20.11	1261263
2010-07-29	20.34	20.36	19.89	20.12	1696705
2010-07-30	20.22	20.72	20.13	20.61	1641121
2010-08-02	20.76	20.89	20.60	20.72	1538286
2010-08-03	20.62	20.91	20.58	20.78	1798587
2010-08-04	20.79	20.93	20.69	20.92	1034751
2010-08-05	21.32	21.43	21.23	21.29	1874358
2010-08-06	21.67	21.77	21.49	21.67	2705130
2010-08-09	21.68	21.73	21.46	21.52	821108
2010-08-10	20.69	20.77	20.18	20.48	4663199
2010-08-11	20.04	20.04	19.71	19.91	2216366
2010-08-12	20.21	20.25	19.88	19.98	1724211
2010-08-13	19.94	20.00	19.82	19.99	677020
2010-08-16	19.85	20.05	19.74	19.88	855965
2010-08-17	19.88	19.91	19.57	19.73	2242148
2010-08-18	19.83	20.15	19.71	20.11	1623249
2010-08-19	20.13	20.21	19.50	19.69	1483521
2010-08-20	19.70	19.81	19.49	19.80	917261
2010-08-23	19.75	19.84	19.57	19.66	863024
2010-08-24	19.50	19.59	19.38	19.45	1403130
2010-08-25	19.39	19.67	19.34	19.63	1079319
2010-08-26	19.61	19.73	19.51	19.59	1405224
2010-08-27	19.64	19.85	19.40	19.81	752328
2010-08-30	19.84	20.00	19.69	19.70	1020343
2010-08-31	19.71	19.85	19.57	19.62	996644
2010-09-01	20.07	20.36	20.05	20.16	1018181
2010-09-02	20.26	20.32	20.13	20.31	778919
2010-09-03	20.60	20.72	20.43	20.71	1124476
2010-09-07	20.67	20.67	20.32	20.37	550209
2010-09-08	20.56	20.76	20.50	20.56	783398
2010-09-09	20.75	20.80	20.58	20.76	756035
2010-09-10	20.72	20.88	20.66	20.80	886416
2010-09-13	20.87	21.16	20.85	21.05	854734
2010-09-14	20.96	21.16	20.96	21.07	915438
2010-09-15	20.93	21.10	20.87	21.10	864499
2010-09-16	21.10	21.10	20.87	20.97	483609
2010-09-17	20.89	20.99	20.68	20.70	1326033
2010-09-20	20.70	20.78	20.57	20.66	1188604
2010-09-21	20.59	20.65	20.31	20.39	1475404
2010-09-22	20.49	20.50	20.21	20.34	1451277
2010-09-23	20.00	20.23	19.85	19.90	2278844
2010-09-24	20.28	20.29	19.83	19.91	1856301
2010-09-27	19.92	19.96	19.70	19.73	1687073
2010-09-28	19.90	20.11	19.59	20.07	1321480
2010-09-29	20.10	20.16	19.80	19.96	865117
2010-09-30	19.96	20.12	19.51	19.53	1244112
2010-10-01	19.82	19.84	19.61	19.70	920319
2010-10-04	19.41	19.50	18.98	19.23	1914501
2010-10-05	19.40	19.68	19.39	19.58	1698935
2010-10-06	19.56	19.57	18.80	18.84	2677426
2010-10-07	18.98	19.02	18.57	18.74	3613482
2010-10-08	19.30	19.31	18.70	18.86	3813377
2010-10-11	19.08	19.12	18.92	19.07	1281526
2010-10-12	19.33	19.62	19.11	19.51	3162194
2010-10-13	20.01	20.71	19.95	20.65	3085245
2010-10-14	20.44	20.48	20.15	20.32	1612148
2010-10-15	20.33	20.34	19.94	20.24	1832650
2010-10-18	20.17	20.25	20.01	20.15	1388375
2010-10-19	20.14	20.26	19.85	19.98	1794625
2010-10-20	20.12	20.47	20.12	20.39	1371505
2010-10-21	20.60	20.71	20.34	20.60	1881812
2010-10-22	20.44	20.47	20.27	20.39	1066187
2010-10-25	20.66	20.93	20.49	20.60	782207
2010-10-26	20.65	20.75	20.49	20.75	1132758
2010-10-27	20.43	20.57	20.26	20.55	996887
2010-10-28	20.92	21.04	20.72	20.99	1273997
2010-10-29	20.87	20.90	20.66	20.72	1231651
2010-11-01	21.01	21.04	20.59	20.82	1830114
2010-11-02	21.04	21.05	20.81	21.04	1277264
2010-11-03	20.83	20.97	20.64	20.86	1349467
2010-11-04	20.82	20.88	20.61	20.75	869189
2010-11-05	20.65	20.67	20.40	20.57	1104177
2010-11-08	20.62	20.89	20.62	20.75	898968
2010-11-09	19.80	21.02	19.78	20.54	6409677
2010-11-10	20.38	20.47	20.16	20.32	2427063
2010-11-11	20.15	20.31	20.00	20.22	1562048
2010-11-12	20.14	20.36	20.10	20.28	1599167
2010-11-15	20.20	20.37	20.14	20.20	1319657
2010-11-16	20.03	20.12	19.81	19.94	1123650
2010-11-17	20.27	20.66	20.27	20.62	1979055
2010-11-18	21.00	21.53	20.98	21.37	3502154
2010-11-19	21.55	21.58	21.12	21.41	1543393
2010-11-22	21.10	21.31	20.85	21.14	977929
2010-11-23	20.83	20.85	20.58	20.67	1041991
2010-11-24	20.70	21.15	20.67	21.00	1101687
2010-11-26	20.72	21.04	20.68	20.83	540177
2010-11-29	20.62	20.71	20.36	20.60	956657
2010-11-30	20.00	20.28	19.90	20.14	2033458
2010-12-01	20.32	20.75	20.28	20.48	1425801
2010-12-02	20.33	20.58	20.25	20.49	804542
2010-12-03	20.64	21.05	20.59	21.01	1254151
2010-12-06	20.69	20.80	20.61	20.68	712838
2010-12-07	20.93	21.09	20.87	20.96	1707491
2010-12-08	21.38	21.51	21.29	21.35	855086
2010-12-09	21.44	21.48	21.16	21.36	683803
2010-12-10	21.35	21.66	21.35	21.58	859634
2010-12-13	21.55	21.63	21.46	21.51	613798
2010-12-14	21.65	22.05	21.62	21.94	1176645
2010-12-15	21.66	21.98	21.66	21.77	1641047
2010-12-16	21.31	21.66	21.21	21.60	1132228
2010-12-17	21.34	21.52	21.29	21.40	1262941
2010-12-20	21.35	21.42	21.21	21.36	803355
2010-12-21	21.30	21.31	21.09	21.13	719098
2010-12-22	21.07	21.45	21.07	21.41	512978
2010-12-23	21.27	21.38	21.18	21.22	246993
2010-12-27	21.19	21.32	21.07	21.23	280803
2010-12-28	21.40	21.51	21.24	21.46	473562
2010-12-29	21.37	21.51	21.32	21.44	256778
2010-12-30	21.41	21.63	21.30	21.42	337293
2010-12-31	21.44	21.57	21.26	21.53	381498
2011-01-03	21.64	22.05	21.64	21.86	650855
2011-01-04	21.86	21.96	21.72	21.80	407038
2011-01-05	21.57	21.83	21.48	21.78	540278
2011-01-06	21.65	21.78	21.59	21.69	442486
2011-01-07	21.45	21.52	21.20	21.27	1061286
2011-01-10	21.25	21.27	21.07	21.19	440586
2011-01-11	21.27	21.48	21.24	21.47	467406
2011-01-12	21.49	21.66	21.42	21.60	418644
2011-01-13	21.65	21.70	21.36	21.41	422260
2011-01-14	20.68	21.31	20.64	21.22	1822697
2011-01-18	21.07	21.20	21.02	21.19	1147796
2011-01-19	20.54	20.92	20.45	20.73	1996208
2011-01-20	20.51	21.00	20.46	20.73	1467862
2011-01-21	20.77	20.78	20.37	20.44	947676
2011-01-24	20.43	20.88	20.43	20.67	752025
2011-01-25	20.62	20.73	20.51	20.67	370997
2011-01-26	20.75	20.88	20.59	20.68	538948
2011-01-27	20.82	20.90	20.54	20.61	826673
2011-01-28	20.56	20.59	19.84	19.96	1193552
2011-01-31	20.17	20.32	20.05	20.32	1439517
2011-02-01	20.53	20.62	20.07	20.38	3439569
2011-02-02	20.17	20.28	19.91	19.99	1249742
2011-02-03	20.47	20.55	20.06	20.37	2167968
2011-02-04	20.16	20.40	20.10	20.35	1528689
2011-02-07	20.45	20.54	20.26	20.50	711868
2011-02-08	20.57	20.64	20.48	20.55	522439
2011-02-09	20.50	20.64	20.44	20.60	947378
2011-02-10	20.28	20.76	20.28	20.75	1395437
2011-02-11	20.86	21.21	20.81	21.15	1639326
2011-02-14	21.10	21.34	20.98	21.31	1237509
2011-02-15	21.33	22.11	21.33	21.77	2043433
2011-02-16	21.68	21.79	21.56	21.65	829110
2011-02-17	21.55	22.12	21.55	22.02	1542353
2011-02-18	22.19	22.57	22.09	22.49	1585702
2011-02-22	22.53	22.76	22.35	22.46	1784745
2011-02-23	22.42	22.62	22.27	22.57	2290198
2011-02-24	22.50	22.70	22.32	22.68	2175874
2011-02-25	22.62	22.87	22.44	22.74	967070
2011-02-28	22.72	22.89	22.54	22.72	1771772
2011-03-01	22.76	22.82	22.34	22.52	1997131
2011-03-02	22.57	22.74	22.47	22.63	978665
2011-03-03	22.83	22.99	22.82	22.88	1040641
2011-03-04	22.79	22.96	22.63	22.95	721434
2011-03-07	23.09	23.12	22.60	22.83	652390
2011-03-08	22.74	23.08	22.68	22.92	679607
2011-03-09	22.85	22.93	22.62	22.85	610436
2011-03-10	22.43	22.47	22.17	22.42	1355024
2011-03-11	22.47	22.62	22.24	22.35	852716
2011-03-14	22.07	22.20	21.90	21.97	818271
2011-03-15	21.37	21.92	21.31	21.75	1099729
2011-03-16	21.21	21.34	21.05	21.20	2231599
2011-03-17	21.45	21.56	21.24	21.25	808745
2011-03-18	21.41	21.53	21.30	21.46	1579381
2011-03-21	21.70	21.80	21.56	21.58	1152640
2011-03-22	21.41	21.52	21.36	21.44	752658
2011-03-23	21.44	21.53	21.20	21.45	868615
2011-03-24	21.54	21.67	21.33	21.64	1186330
2011-03-25	21.67	21.75	21.57	21.68	682864
2011-03-28	21.67	21.74	21.43	21.45	655963
2011-03-29	21.47	21.65	21.41	21.63	750774
2011-03-30	21.83	22.32	21.79	22.31	1155051
2011-03-31	22.17	22.31	22.00	22.08	1035098
2011-04-01	22.32	22.36	22.14	22.36	883619
2011-04-04	22.83	22.90	22.41	22.46	1430106
2011-04-05	22.30	22.39	22.10	22.22	1358842
2011-04-06	22.38	22.41	22.18	22.31	929053
2011-04-07	22.28	22.45	22.14	22.17	547150
2011-04-08	22.30	22.33	22.00	22.19	396098
2011-04-11	22.43	22.54	22.07	22.17	500988
2011-04-12	21.99	22.02	21.68	21.78	906469
2011-04-13	22.07	22.28	21.75	21.83	1693687
2011-04-14	21.84	22.06	21.77	22.02	1180853
2011-04-15	22.44	22.68	22.20	22.43	1644707
2011-04-18	22.17	22.28	21.76	22.00	890945
2011-04-19	22.16	22.20	21.90	22.05	609181
2011-04-20	22.41	22.62	22.30	22.61	1026054
2011-04-21	22.53	22.73	22.39	22.72	671144
2011-04-25	22.70	22.70	22.47	22.65	409651
2011-04-26	22.65	23.01	22.58	22.99	653617
2011-04-27	22.96	23.15	22.60	23.10	988152
2011-04-28	23.22	23.97	22.79	23.74	4153512
2011-04-29	23.61	23.71	23.42	23.53	2254581
2011-05-02	23.68	23.96	23.58	23.65	1241699
2011-05-03	23.64	23.96	23.64	23.86	697550
2011-05-04	24.18	24.45	23.93	24.26	1502356
2011-05-05	23.86	23.91	23.53	23.73	1800856
2011-05-06	23.66	23.96	23.43	23.55	1025359
2011-05-09	23.36	23.61	23.26	23.52	1139483
2011-05-10	23.15	23.48	23.14	23.44	1257823
2011-05-11	23.19	23.28	22.74	22.99	1705211
2011-05-12	22.84	23.09	22.58	23.00	1621322
2011-05-13	22.97	23.10	22.63	22.79	983164
2011-05-16	22.74	22.82	22.45	22.51	841100
2011-05-17	22.38	22.38	21.91	22.17	2390673
2011-05-18	22.22	22.22	22.05	22.12	1380919
2011-05-19	22.40	22.52	22.20	22.30	2019771
2011-05-20	22.24	22.30	21.95	22.08	2674869
2011-05-23	21.46	21.66	21.42	21.47	2014830
2011-05-24	21.59	21.59	21.29	21.31	1697653
2011-05-25	21.32	21.41	21.23	21.27	1246823
2011-05-26	21.31	21.46	21.14	21.35	1305739
2011-05-27	21.41	21.51	21.26	21.51	1120858
2011-05-31	21.78	21.96	21.67	21.73	2006081
2011-06-01	21.66	21.74	21.33	21.37	1593351
2011-06-02	21.44	21.63	21.25	21.29	2033472
2011-06-03	21.14	21.59	20.94	21.41	1965331
2011-06-06	21.29	21.49	21.19	21.26	965386
2011-06-07	21.34	21.48	21.22	21.33	930041
2011-06-08	21.22	21.30	21.15	21.23	1435318
2011-06-09	21.20	21.33	21.12	21.19	739148
2011-06-10	21.19	21.22	20.75	20.76	2232798
2011-06-13	20.80	21.66	20.80	21.64	6432366
2011-06-14	21.63	21.91	21.53	21.69	2083677
2011-06-15	21.23	21.80	21.21	21.44	2583108
2011-06-16	21.26	21.38	21.02	21.10	2595197
2011-06-17	21.29	21.29	20.96	21.03	2109386
2011-06-20	20.91	21.16	20.86	21.12	1699657
2011-06-21	21.31	21.40	21.14	21.19	1819288
2011-06-22	21.04	21.19	20.94	21.04	3124560
2011-06-23	20.66	21.08	20.46	21.07	3076993
2011-06-24	21.01	21.20	20.62	20.68	23267720
2011-06-27	20.59	20.65	20.32	20.51	2827684
2011-06-28	20.61	20.99	20.54	20.76	2208030
2011-06-29	20.83	20.83	20.65	20.69	1751575
2011-06-30	20.97	21.14	20.92	20.94	1365858
2011-07-01	21.08	21.12	20.93	21.00	1546665
2011-07-05	21.74	21.75	21.19	21.29	2675614
2011-07-06	21.32	21.40	21.21	21.32	1566525
2011-07-07	21.21	21.25	20.94	21.19	1689120
2011-07-08	21.07	21.24	20.99	21.11	891618
2011-07-11	20.60	20.71	20.29	20.35	1261401
2011-07-12	20.18	20.33	20.06	20.09	2546029
2011-07-13	20.15	20.34	20.05	20.07	1373589
2011-07-14	20.21	20.33	19.95	20.10	1255862
2011-07-15	20.04	20.16	19.90	20.13	1446931
2011-07-18	19.77	19.78	19.50	19.71	1067832
2011-07-19	19.64	19.92	19.60	19.90	1270340
2011-07-20	19.80	19.80	19.61	19.66	893983
2011-07-21	19.68	20.07	19.56	19.81	1498568
2011-07-22	19.81	19.81	19.55	19.69	909853
2011-07-25	19.40	19.79	19.31	19.33	1777217
2011-07-26	18.71	19.28	18.55	19.04	3697216
2011-07-27	19.13	19.18	18.79	18.86	2592072
2011-07-28	18.61	18.87	18.54	18.72	2107748
2011-07-29	18.28	18.77	18.26	18.65	3053843
2011-08-01	18.74	18.86	18.00	18.15	2197836
2011-08-02	17.99	18.26	17.90	17.96	2460706
2011-08-03	17.82	18.04	17.54	18.01	3876786
2011-08-04	17.33	17.39	16.51	16.53	3986773
2011-08-05	17.53	17.79	16.84	17.38	4051187
2011-08-08	17.82	17.94	16.34	16.34	5488925
2011-08-09	17.01	17.07	15.71	16.58	6419987
2011-08-10	16.35	16.40	15.41	15.43	3998021
2011-08-11	15.48	16.47	15.46	16.28	3817276
2011-08-12	16.56	16.74	16.36	16.65	2531127
2011-08-15	17.08	17.39	17.02	17.39	3118471
2011-08-16	16.99	17.23	16.88	17.01	1847450
2011-08-17	17.01	17.18	16.57	16.76	1769201
2011-08-18	16.18	16.21	15.79	16.00	1620683
2011-08-19	15.81	16.25	15.79	15.90	1664616
2011-08-22	16.43	16.43	15.77	15.87	2048329
2011-08-23	15.99	16.45	15.96	16.40	2131294
2011-08-24	16.86	17.00	16.43	16.83	2444239
2011-08-25	16.87	16.97	16.31	16.42	1488348
2011-08-26	16.18	16.66	16.04	16.65	1037510
2011-08-29	16.79	16.98	16.52	16.98	1116885
2011-08-30	16.77	17.17	16.72	17.05	1745364
2011-08-31	17.18	17.27	16.88	17.00	1122511
2011-09-01	16.87	17.06	16.54	16.59	1328911
2011-09-02	16.37	16.45	16.15	16.24	1266182
2011-09-06	15.69	15.99	15.64	15.89	1129523
2011-09-07	16.13	16.42	16.06	16.39	814110
2011-09-08	15.96	16.20	15.78	15.83	1350723
2011-09-09	15.63	15.65	15.17	15.27	1404086
2011-09-12	14.99	15.27	14.96	15.22	860067
2011-09-13	14.98	15.41	14.88	15.30	1630821
2011-09-14	15.14	15.71	14.96	15.68	2900803
2011-09-15	15.82	15.88	15.61	15.80	1884286
2011-09-16	15.67	16.06	15.63	15.96	1346583
2011-09-19	15.56	15.74	15.48	15.61	814147
2011-09-20	15.46	15.75	15.39	15.58	868639
2011-09-21	15.77	15.80	15.33	15.34	1152442
2011-09-22	14.88	15.01	14.36	14.61	1548714
2011-09-23	14.61	14.90	14.55	14.81	1477107
2011-09-26	15.12	15.32	14.89	15.27	945328
2011-09-27	15.89	16.00	15.59	15.68	937650
2011-09-28	16.06	16.21	15.48	15.54	1814230
2011-09-29	16.13	16.26	15.59	15.93	2380134
2011-09-30	15.63	15.64	15.21	15.23	1937183
2011-10-03	15.14	15.20	14.63	14.65	1284042
2011-10-04	14.59	14.79	14.29	14.65	2860002
2011-10-05	14.27	14.60	14.18	14.44	2862507
2011-10-06	14.40	14.80	14.32	14.76	2141530
2011-10-07	14.35	14.35	13.91	13.93	3431537
2011-10-10	14.29	14.47	14.22	14.43	1961715
2011-10-11	14.38	14.62	14.33	14.49	1927987
2011-10-12	14.82	14.90	14.69	14.72	2296036
2011-10-13	14.62	14.66	14.35	14.54	1521858
2011-10-14	14.73	14.82	14.59	14.77	2087007
2011-10-17	14.55	14.56	14.18	14.26	1223242
2011-10-18	14.16	14.16	13.73	14.06	3176905
2011-10-19	13.86	14.39	13.83	14.19	2364643
2011-10-20	14.07	14.30	13.87	14.26	2018669
2011-10-21	14.39	14.77	14.38	14.74	1398036
2011-10-24	14.62	15.17	14.61	15.14	999992
2011-10-25	15.03	15.24	14.83	14.88	1261025
2011-10-26	15.09	15.21	14.72	15.13	932333
2011-10-27	15.47	15.83	15.31	15.74	1465722
2011-10-28	15.74	16.15	15.71	16.11	1081723
2011-10-31	15.72	15.77	15.16	15.17	1648489
2011-11-01	14.52	14.95	14.49	14.70	1872703
2011-11-02	14.71	14.80	14.27	14.30	2481117
2011-11-03	15.38	15.38	14.95	15.20	4048643
2011-11-04	15.11	15.26	14.83	15.21	1059002
2011-11-07	15.14	15.32	14.94	15.31	827630
2011-11-08	15.61	16.19	15.58	16.14	2086035
2011-11-09	15.65	15.88	15.44	15.50	2746383
2011-11-10	15.64	15.68	15.42	15.55	693998
2011-11-11	15.81	16.09	15.81	15.99	636557
2011-11-14	15.86	15.91	15.64	15.74	742877
2011-11-15	15.72	15.80	15.52	15.70	651260
2011-11-16	15.63	15.82	15.46	15.49	1130228
2011-11-17	15.55	15.70	15.05	15.10	1903419
2011-11-18	15.36	15.39	15.07	15.12	1254332
2011-11-21	14.96	15.02	14.78	14.85	1022439
2011-11-22	15.05	15.15	14.92	14.96	1245081
2011-11-23	15.01	15.05	14.78	14.87	1375417
2011-11-25	14.70	14.95	14.70	14.80	568550
2011-11-28	15.32	15.44	15.11	15.17	1743255
2011-11-29	15.45	15.65	15.36	15.49	1741826
2011-11-30	15.75	16.44	15.74	16.42	1892875
2011-12-01	16.46	16.53	16.19	16.41	1591137
2011-12-02	16.43	16.45	15.98	16.00	1290865
2011-12-05	16.30	16.61	16.24	16.50	1493737
2011-12-06	16.31	16.47	16.28	16.39	1452685
2011-12-07	16.23	16.42	16.04	16.31	1598616
2011-12-08	16.12	16.13	15.61	15.63	1548500
2011-12-09	15.74	16.02	15.71	15.79	1329870
2011-12-12	15.55	15.59	15.37	15.46	2607473
2011-12-13	15.38	15.60	15.33	15.36	3118867
2011-12-14	15.27	15.42	15.07	15.10	1510311
2011-12-15	15.19	15.26	14.96	15.00	2168402
2011-12-16	15.04	15.15	14.80	14.89	6934821
2011-12-19	14.79	14.90	14.54	14.56	1671014
2011-12-20	14.88	15.04	14.87	14.94	1846197
2011-12-21	14.78	14.80	14.54	14.71	1194903
2011-12-22	14.73	15.17	14.72	15.09	979986
2011-12-23	15.03	15.14	14.99	15.02	628957
2011-12-27	14.88	15.02	14.85	14.94	543235
2011-12-28	14.92	15.09	14.70	15.03	1779918
2011-12-29	14.98	15.27	14.88	15.26	855534
2011-12-30	15.19	15.36	15.13	15.21	410831
2012-01-03	15.54	15.71	15.47	15.59	1088831
2012-01-04	15.92	16.06	15.76	15.98	2705289
2012-01-05	15.87	16.08	15.81	15.96	1217009
2012-01-06	15.91	16.14	15.87	15.97	611138
2012-01-09	16.04	16.12	15.96	16.08	674061
2012-01-10	16.23	16.57	16.18	16.54	1736309
2012-01-11	16.41	16.67	16.41	16.65	1202223
2012-01-12	16.69	16.75	16.50	16.72	616429
2012-01-13	16.55	16.66	16.51	16.62	841948
2012-01-17	16.78	16.81	16.54	16.69	1176244
2012-01-18	16.78	17.02	16.73	17.01	729243
2012-01-19	17.22	17.34	17.17	17.29	1044492
2012-01-20	17.15	17.22	16.95	16.98	838921
2012-01-23	17.18	17.29	17.05	17.18	573392
2012-01-24	17.15	17.38	17.06	17.28	991976
2012-01-25	17.42	18.69	17.42	18.46	2874197
2012-01-26	18.37	18.44	18.10	18.21	1706811
2012-01-27	18.03	18.16	17.89	18.05	1345347
2012-01-30	17.79	17.99	17.66	17.97	807355
2012-01-31	18.15	18.20	17.79	17.82	894023
2012-02-01	17.54	17.67	17.06	17.21	2836354
2012-02-02	17.43	17.65	17.32	17.56	1622204
2012-02-03	17.67	17.78	17.45	17.52	1275587
2012-02-06	17.30	17.55	17.28	17.46	711893
2012-02-07	17.29	17.48	17.19	17.44	1068512
2012-02-08	17.45	17.55	17.22	17.28	893889
2012-02-09	17.30	17.31	17.05	17.16	600854
2012-02-10	16.98	16.98	16.62	16.68	1507006
2012-02-13	16.91	16.99	16.76	16.79	1584716
2012-02-14	16.85	16.87	16.61	16.77	2158559
2012-02-15	16.96	16.98	16.73	16.87	699302
2012-02-16	16.85	17.31	16.79	17.21	986285
2012-02-17	17.33	17.34	17.01	17.07	1363474
2012-02-21	17.20	17.30	17.02	17.11	813857
2012-02-22	17.01	17.07	16.85	16.94	675711
2012-02-23	17.19	17.50	17.16	17.46	983481
2012-02-24	17.71	17.87	17.59	17.64	829807
2012-02-27	17.35	17.49	17.28	17.35	625630
2012-02-28	17.24	17.34	17.07	17.22	717267
2012-02-29	17.12	17.19	16.81	16.83	638448
2012-03-01	16.84	16.99	16.76	16.98	542164
2012-03-02	16.81	16.98	16.65	16.68	729816
2012-03-05	16.75	16.81	16.51	16.61	608997
2012-03-06	16.36	16.39	16.03	16.13	906295
2012-03-07	16.25	16.30	16.15	16.26	771548
2012-03-08	16.51	16.65	16.40	16.61	671021
2012-03-09	16.59	16.70	16.53	16.61	529125
2012-03-12	16.63	16.68	16.45	16.46	601981
2012-03-13	16.46	16.51	16.07	16.22	1595158
2012-03-14	16.19	16.29	15.88	16.06	1650372
2012-03-15	16.15	16.67	16.08	16.61	1788874
2012-03-16	16.44	16.59	16.42	16.53	745973
2012-03-19	16.58	16.85	16.57	16.67	620115
2012-03-20	16.47	16.56	16.39	16.45	396638
2012-03-21	16.62	16.64	16.39	16.51	742029
2012-03-22	16.36	16.55	16.24	16.36	832270
2012-03-23	16.30	16.53	16.26	16.52	696722
2012-03-26	16.62	17.39	16.62	17.27	2384461
2012-03-27	17.07	17.18	17.00	17.08	1099277
2012-03-28	17.00	17.13	16.92	17.09	966589
2012-03-29	16.77	17.01	16.66	17.01	1215538
2012-03-30	17.10	17.32	17.05	17.15	1265517
2012-04-02	17.16	17.76	17.15	17.71	1985383
2012-04-03	17.85	17.88	17.53	17.63	1523418
2012-04-04	17.27	17.42	17.13	17.35	2080658
2012-04-05	17.15	17.19	16.98	17.00	1091099
2012-04-09	16.79	16.86	16.68	16.80	511239
2012-04-10	16.64	16.78	16.28	16.33	1326265
2012-04-11	16.52	16.61	16.35	16.41	909064
2012-04-12	16.51	16.76	16.50	16.66	598332
2012-04-13	16.73	16.76	16.45	16.52	1238911
2012-04-16	16.63	16.70	16.39	16.57	624414
2012-04-17	16.98	17.17	16.87	17.05	743917
2012-04-18	17.01	17.28	16.97	17.19	1095189
2012-04-19	17.21	17.45	17.13	17.29	893088
2012-04-20	17.45	17.62	17.43	17.53	1008626
2012-04-23	17.15	17.20	16.99	17.16	851871
2012-04-24	17.66	17.82	17.46	17.67	1948982
2012-04-25	17.84	18.09	17.78	18.03	1499081
2012-04-26	17.96	18.46	17.90	18.10	2814262
2012-04-27	17.89	18.30	17.53	18.26	2013999
2012-04-30	18.30	18.52	18.13	18.42	1475368
2012-05-01	18.44	18.72	18.29	18.53	1174130
2012-05-02	18.53	18.91	18.43	18.86	1507258
2012-05-03	18.96	19.06	18.84	18.97	1511921
2012-05-04	18.82	18.83	18.39	18.43	1484664
2012-05-07	18.49	18.80	18.43	18.71	815997
2012-05-08	18.79	19.06	18.61	19.01	928587
2012-05-09	18.58	18.80	18.54	18.68	1077734
2012-05-10	18.72	18.94	18.70	18.77	998212
2012-05-11	18.69	18.90	18.66	18.76	621472
2012-05-14	18.55	18.73	18.46	18.66	1113142
2012-05-15	18.49	18.76	18.47	18.61	1433623
2012-05-16	18.42	18.61	18.21	18.25	1125919
2012-05-17	18.33	18.38	18.02	18.17	932915
2012-05-18	18.38	18.41	18.04	18.13	1246244
2012-05-21	18.13	18.44	18.11	18.44	772826
2012-05-22	18.28	18.42	18.11	18.22	987618
2012-05-23	18.08	18.25	17.86	18.21	869854
2012-05-24	18.14	18.22	17.98	18.08	2272814
2012-05-25	18.02	18.30	17.98	18.19	634358
2012-05-29	18.52	18.61	18.22	18.42	702947
2012-05-30	18.06	18.08	17.75	17.89	1192789
2012-05-31	17.89	17.90	17.52	17.62	2697930
2012-06-01	17.43	17.63	17.35	17.46	1338860
2012-06-04	17.50	17.57	17.24	17.43	1255524
2012-06-05	17.40	17.57	17.37	17.53	506532
2012-06-06	17.50	17.68	17.44	17.66	666774
2012-06-07	18.03	18.17	17.85	18.00	966361
2012-06-08	17.83	18.33	17.79	18.18	855087
2012-06-11	18.15	18.17	17.83	17.83	1157597
2012-06-12	17.87	18.15	17.71	18.11	476153
2012-06-13	17.99	18.13	17.91	17.99	564317
2012-06-14	18.07	18.25	18.02	18.09	871299
2012-06-15	18.05	18.18	18.04	18.18	622132
2012-06-18	18.10	18.17	17.98	18.16	1303129
2012-06-19	18.14	18.52	18.06	18.39	1153184
2012-06-20	18.30	18.53	18.29	18.39	911583
2012-06-21	18.62	18.68	18.18	18.18	660527
2012-06-22	18.26	18.36	18.15	18.19	590874
2012-06-25	18.08	18.08	17.79	17.86	441254
2012-06-26	18.05	18.13	17.76	17.89	638412
2012-06-27	17.90	18.19	17.83	18.17	382131
2012-06-28	17.96	18.08	17.79	18.07	602974
2012-06-29	18.35	18.47	18.33	18.39	751012
2012-07-02	18.55	18.85	18.42	18.83	798658
2012-07-03	18.95	19.01	18.80	18.95	1021023
2012-07-05	18.76	18.91	18.71	18.77	1165927
2012-07-06	18.74	18.75	18.24	18.39	1848586
2012-07-09	18.75	18.79	18.53	18.75	1041549
2012-07-10	18.81	18.84	18.10	18.18	1090237
2012-07-11	18.35	18.35	18.07	18.31	856860
2012-07-12	18.37	18.40	18.06	18.36	870908
2012-07-13	18.25	18.70	18.24	18.68	654658
2012-07-16	18.63	18.85	18.62	18.68	493248
2012-07-17	18.89	18.97	18.72	18.94	740132
2012-07-18	19.04	19.40	19.03	19.37	852192
2012-07-19	19.38	19.45	19.12	19.26	613550
2012-07-20	18.80	18.86	18.60	18.60	946941
2012-07-23	18.03	18.08	17.89	17.97	1529433
2012-07-24	17.53	17.87	17.51	17.72	1942663
2012-07-25	18.70	19.01	18.11	18.76	3666632
2012-07-26	19.07	19.55	19.06	19.49	1700239
2012-07-27	19.60	19.90	19.60	19.68	882445
2012-07-30	19.45	19.57	19.37	19.42	669195
2012-07-31	19.77	19.78	19.36	19.39	999497
2012-08-01	19.62	19.63	19.17	19.31	1234191
2012-08-02	18.89	18.89	18.60	18.83	1236943
2012-08-03	19.12	19.33	19.07	19.20	599090
2012-08-06	19.22	19.39	19.08	19.12	761708
2012-08-07	18.93	19.30	18.83	19.28	800049
2012-08-08	19.00	19.20	18.92	19.12	500575
2012-08-09	18.93	19.17	18.84	19.17	800385
2012-08-10	18.95	19.22	18.89	19.19	522972
2012-08-13	19.01	19.06	18.85	18.96	307908
2012-08-14	19.06	19.15	18.92	18.96	220061
2012-08-15	19.05	19.35	19.01	19.24	361002
2012-08-16	19.41	19.42	19.25	19.30	254593
2012-08-17	19.36	19.38	19.13	19.29	308188
2012-08-20	19.16	19.24	19.11	19.17	355567
2012-08-21	19.36	19.47	19.12	19.18	454748
2012-08-22	19.12	19.19	18.83	18.92	506045
2012-08-23	18.87	19.42	18.86	19.33	806453
2012-08-24	19.22	19.45	19.19	19.41	362878
2012-08-27	19.37	19.47	19.30	19.37	245534
2012-08-28	19.50	19.55	19.34	19.50	354882
2012-08-29	19.37	19.72	19.36	19.62	396604
2012-08-30	19.62	19.80	19.39	19.73	724076
2012-08-31	19.90	19.91	19.51	19.53	553510
2012-09-04	19.67	20.06	19.40	19.99	1272644
2012-09-05	20.11	20.18	19.73	19.90	690441
2012-09-06	20.10	20.34	20.09	20.22	546091
2012-09-07	20.45	20.50	20.31	20.48	763332
2012-09-10	20.49	20.57	20.24	20.29	567497
2012-09-11	20.39	20.56	20.26	20.37	506126
2012-09-12	20.39	20.42	20.15	20.28	497257
2012-09-13	20.26	20.42	20.11	20.36	370971
2012-09-14	20.57	20.78	20.48	20.75	423237
2012-09-17	20.56	20.70	20.51	20.64	553316
2012-09-18	20.45	20.71	20.38	20.66	665939
2012-09-19	20.70	20.81	20.65	20.67	516936
2012-09-20	20.75	20.81	20.64	20.68	465688
2012-09-21	21.02	21.04	20.80	20.89	761896
2012-09-24	20.85	20.90	20.68	20.76	398393
2012-09-25	20.87	20.94	20.50	20.51	389014
2012-09-26	20.54	20.55	20.28	20.42	324740
2012-09-27	20.44	20.72	20.33	20.67	666895
2012-09-28	20.48	20.51	20.21	20.38	423283
2012-10-01	21.02	21.14	20.65	20.78	955286
2012-10-02	21.11	21.12	20.89	20.99	616186
2012-10-03	21.13	21.15	20.89	21.02	393370
2012-10-04	21.15	21.23	21.00	21.14	420028
2012-10-05	21.26	21.37	21.08	21.14	317604
2012-10-08	21.14	21.23	20.99	21.04	474327
2012-10-09	20.99	21.03	20.62	20.66	646268
2012-10-10	20.83	20.86	20.56	20.57	413267
2012-10-11	20.36	20.42	19.84	19.93	1424607
2012-10-12	19.62	19.80	19.58	19.77	706018
2012-10-15	19.84	19.94	19.66	19.90	470808
2012-10-16	20.22	20.33	20.05	20.22	460324
2012-10-17	20.49	20.64	20.42	20.47	552969
2012-10-18	20.59	20.61	20.10	20.13	911773
2012-10-19	19.64	19.64	18.92	18.98	913763
2012-10-22	18.97	19.27	18.89	19.26	667469
2012-10-23	18.98	19.25	18.87	19.17	842110
2012-10-24	19.41	19.47	19.06	19.23	487394
2012-10-25	19.41	19.52	19.23	19.35	358330
2012-10-26	19.20	19.50	19.14	19.41	394598
2012-10-31	19.30	19.37	19.05	19.22	383479
2012-11-01	19.39	19.62	19.33	19.53	298616
2012-11-02	19.40	19.55	19.19	19.19	491672
2012-11-05	19.24	19.48	19.09	19.41	413284
2012-11-06	19.49	19.95	19.46	19.91	655527
2012-11-07	19.67	20.00	19.46	19.90	929874
2012-11-08	19.61	19.71	19.37	19.37	728243
2012-11-09	19.35	19.60	19.35	19.39	349467
2012-11-12	19.26	19.31	19.05	19.24	467555
2012-11-13	18.86	19.16	18.81	19.13	433056
2012-11-14	19.09	19.19	18.98	19.18	437954
2012-11-15	18.93	18.96	18.72	18.91	431511
2012-11-16	18.90	19.10	18.70	18.90	414395
2012-11-19	18.93	19.36	18.90	19.30	381562
2012-11-20	19.51	19.66	19.44	19.63	361483
2012-11-21	19.61	19.74	19.53	19.66	239371
2012-11-23	20.11	20.26	20.11	20.17	256170
2012-11-26	20.25	20.29	20.06	20.26	614772
2012-11-27	20.33	20.42	20.24	20.26	374764
2012-11-28	20.39	20.49	20.19	20.43	479168
2012-11-29	20.76	20.81	20.51	20.56	494776
2012-11-30	20.51	20.55	20.33	20.37	341512
2012-12-03	20.71	20.76	20.24	20.46	655127
2012-12-04	20.50	20.55	20.21	20.31	432773
2012-12-05	20.04	20.10	19.83	19.94	1149156
2012-12-06	20.12	20.14	19.73	19.80	1240258
2012-12-07	19.82	19.84	19.64	19.72	583484
2012-12-10	19.73	19.78	19.61	19.70	664634
2012-12-11	19.79	19.94	19.66	19.77	673931
2012-12-12	19.63	19.72	19.55	19.57	536752
2012-12-13	19.67	19.74	19.47	19.48	667604
2012-12-14	19.50	19.53	19.35	19.38	507988
2012-12-17	19.57	19.75	19.53	19.74	886753
2012-12-18	19.83	19.98	19.68	19.94	1288346
2012-12-19	20.34	20.59	20.21	20.44	1420293
2012-12-20	20.57	20.80	20.44	20.75	642235
2012-12-21	20.62	20.77	20.33	20.35	799079
2012-12-24	20.39	20.45	20.17	20.25	216768
2012-12-26	20.24	20.35	19.95	20.05	644957
2012-12-27	20.09	20.11	19.82	19.99	639008
2012-12-28	19.87	20.09	19.77	19.91	286797
2012-12-31	19.89	20.04	19.81	19.99	345237
2013-01-02	20.48	20.69	20.40	20.68	460249
2013-01-03	20.68	20.73	20.54	20.58	810334
2013-01-04	20.31	20.59	20.31	20.43	1279323
2013-01-07	20.39	20.62	20.39	20.50	806131
2013-01-08	20.89	20.97	20.54	20.61	1169105
2013-01-09	20.71	21.02	20.65	21.01	514227
2013-01-10	21.10	21.20	20.66	20.80	1851829
2013-01-11	20.94	21.08	20.85	21.04	735542
2013-01-14	20.86	20.90	20.67	20.88	504523
2013-01-15	20.78	21.01	20.78	20.97	316826
2013-01-16	21.12	21.16	21.02	21.03	361172
2013-01-17	21.14	21.16	21.01	21.07	323774
2013-01-18	21.16	21.26	20.99	21.26	346874
2013-01-22	21.07	21.45	21.03	21.40	770351
2013-01-23	21.44	21.52	21.35	21.37	340873
2013-01-24	21.78	21.89	21.58	21.74	634901
2013-01-25	22.02	22.36	21.96	22.34	497084
2013-01-28	21.97	22.01	21.72	21.90	595896
2013-01-29	21.78	22.05	21.65	22.00	829221
2013-01-30	22.79	23.47	22.70	23.34	1953442
2013-01-31	23.04	23.25	22.98	23.10	1271328
2013-02-01	23.24	23.49	23.21	23.42	487732
2013-02-04	22.97	23.16	22.81	22.85	769178
2013-02-05	22.99	23.18	22.94	23.11	430291
2013-02-06	22.77	22.86	22.66	22.77	401620
2013-02-07	22.58	22.65	22.35	22.60	393173
2013-02-08	22.44	22.75	22.42	22.62	378907
2013-02-11	22.63	22.71	22.50	22.70	334436
2013-02-12	22.71	22.84	22.61	22.83	552480
2013-02-13	22.89	22.97	22.58	22.87	653059
2013-02-14	22.82	23.53	22.77	23.51	1260251
2013-02-15	23.92	24.21	23.80	24.20	1624233
2013-02-19	23.95	24.31	23.95	24.29	804568
2013-02-20	24.32	24.45	24.21	24.32	838753
2013-02-21	23.80	23.95	23.26	23.34	2310435
2013-02-22	23.41	23.58	23.36	23.43	858426
2013-02-25	23.92	24.14	23.65	23.65	986689
2013-02-26	23.68	23.76	23.45	23.50	704690
2013-02-27	23.27	23.60	23.21	23.50	859653
2013-02-28	23.44	23.68	23.41	23.61	525189
2013-03-01	23.31	23.60	23.17	23.54	603135
2013-03-04	23.05	23.11	22.71	23.00	1966484
2013-03-05	23.09	23.53	22.97	23.47	1047792
2013-03-06	23.15	23.29	23.01	23.07	968713
2013-03-07	23.08	23.18	23.03	23.10	576897
2013-03-08	22.95	23.20	22.85	23.17	1122087
2013-03-11	23.01	23.32	22.97	23.30	1178338
2013-03-12	23.18	23.19	22.97	23.09	770111
2013-03-13	22.88	23.06	22.70	23.01	1077742
2013-03-14	22.86	23.11	22.85	23.03	712140
2013-03-15	22.97	23.09	22.83	22.87	750207
2013-03-18	22.50	22.82	22.41	22.70	573056
2013-03-19	22.72	22.83	22.45	22.65	504945
2013-03-20	22.72	22.95	22.71	22.88	380336
2013-03-21	22.55	22.64	22.41	22.45	846029
2013-03-22	22.43	22.66	22.38	22.63	304943
2013-03-25	22.39	22.46	22.03	22.31	760513
2013-03-26	22.30	22.50	22.28	22.46	393263
2013-03-27	22.17	22.56	22.09	22.54	572085
2013-03-28	22.70	23.25	22.67	23.21	1060464
2013-04-01	22.81	23.29	22.81	23.03	401844
2013-04-02	23.39	23.42	23.08	23.21	607869
2013-04-03	23.36	23.39	22.95	23.03	509930
2013-04-04	22.85	22.99	22.73	22.95	499620
2013-04-05	22.49	22.65	22.42	22.53	374648
2013-04-08	22.58	22.64	22.34	22.53	373256
2013-04-09	22.46	22.57	22.24	22.45	588394
2013-04-10	22.25	22.78	22.19	22.73	670903
2013-04-11	22.77	23.09	22.75	23.07	495369
2013-04-12	22.90	22.97	22.74	22.85	393350
2013-04-15	23.18	23.22	22.58	22.60	514693
2013-04-16	22.46	22.90	22.34	22.87	468216
2013-04-17	22.50	22.51	21.98	22.31	843503
2013-04-18	21.64	22.27	21.64	21.99	902963
2013-04-19	22.07	22.92	22.02	22.67	1233179
2013-04-22	22.63	22.81	22.57	22.61	535268
2013-04-23	22.66	22.98	22.63	22.78	492291
2013-04-24	22.74	22.76	22.46	22.49	397099
2013-04-25	22.54	22.88	22.52	22.71	505162
2013-04-26	22.66	22.90	22.66	22.73	598441
2013-04-29	22.77	23.07	22.73	22.86	1024527
2013-04-30	21.68	21.97	21.29	21.89	2105615
2013-05-01	21.51	21.68	20.75	21.03	1219557
2013-05-02	20.82	21.10	20.64	20.89	1219509
2013-05-03	21.18	21.31	20.98	21.09	499942
2013-05-06	21.15	21.21	21.00	21.12	471599
2013-05-07	21.14	21.18	20.93	21.03	370832
2013-05-08	20.87	21.05	20.72	20.73	740024
2013-05-09	20.81	20.81	20.56	20.58	655852
2013-05-10	20.66	20.71	20.50	20.68	951289
2013-05-13	20.59	20.60	20.34	20.37	863447
2013-05-14	20.82	20.97	20.78	20.89	879511
2013-05-15	20.92	20.93	20.69	20.73	661079
2013-05-16	20.77	20.77	20.48	20.48	615371
2013-05-17	20.70	20.71	20.45	20.54	768297
2013-05-20	20.47	20.55	20.38	20.38	468107
2013-05-21	20.47	20.61	20.40	20.46	551248
2013-05-22	20.77	20.97	20.55	20.57	894499
2013-05-23	20.56	20.86	20.48	20.85	635212
2013-05-24	20.78	20.94	20.68	20.90	468440
2013-05-28	20.94	21.21	20.94	21.11	610031
2013-05-29	21.03	21.07	20.68	20.82	612560
2013-05-30	20.90	20.97	20.78	20.83	332610
2013-05-31	20.69	20.83	20.57	20.57	462878
2013-06-03	20.55	20.59	20.29	20.50	582319
2013-06-04	20.54	20.57	20.32	20.34	327739
2013-06-05	20.35	20.48	20.15	20.32	513991
2013-06-06	20.87	20.93	20.35	20.51	1300165
2013-06-07	20.27	20.65	20.26	20.65	1032685
2013-06-10	20.53	20.55	20.40	20.53	456048
2013-06-11	20.37	20.48	20.33	20.38	403303
2013-06-12	21.18	21.34	20.88	20.89	751020
2013-06-13	20.91	21.07	20.77	20.98	447217
2013-06-14	21.15	21.27	20.87	21.04	527959
2013-06-17	21.34	21.53	21.21	21.43	480528
2013-06-18	21.65	21.72	21.47	21.60	437291
2013-06-19	21.70	21.86	21.47	21.47	509659
2013-06-20	21.02	21.03	20.73	20.92	728764
2013-06-21	20.85	21.33	20.82	21.30	2780551
2013-06-24	20.66	21.58	20.59	21.31	1574999
2013-06-25	21.02	21.19	20.75	21.16	905044
2013-06-26	21.01	21.46	20.98	21.24	1412429
2013-06-27	21.40	21.76	21.36	21.68	524515
2013-06-28	21.54	22.09	21.53	21.92	1263516
2013-07-01	21.99	22.35	21.99	22.08	424618
2013-07-02	22.00	22.24	21.76	21.87	729308
2013-07-03	21.27	21.88	21.23	21.74	893644
2013-07-05	21.56	21.74	21.41	21.72	766576
2013-07-08	21.77	22.02	21.73	21.78	509692
2013-07-09	21.80	21.86	21.62	21.72	384677
2013-07-10	21.63	21.92	21.63	21.90	306550
2013-07-11	21.91	22.01	21.70	21.94	494931
2013-07-12	21.90	22.83	21.84	22.67	670337
2013-07-15	22.57	22.66	22.46	22.58	404834
2013-07-16	22.55	22.72	22.42	22.62	547788
2013-07-17	22.56	22.72	22.54	22.62	594009
2013-07-18	22.54	22.92	22.52	22.86	640872
2013-07-19	22.33	22.85	22.27	22.76	1018192
2013-07-22	22.44	22.85	22.41	22.79	639311
2013-07-23	22.82	22.99	22.75	22.87	455945
2013-07-24	22.87	22.99	22.77	22.85	455022
2013-07-25	22.49	22.97	22.38	22.95	502884
2013-07-26	22.83	22.88	22.52	22.86	623254
2013-07-29	22.72	22.96	22.68	22.77	422772
2013-07-30	22.77	22.95	22.46	22.92	863790
2013-07-31	22.30	23.15	22.19	23.01	1217193
2013-08-01	23.19	23.77	23.14	23.70	780819
2013-08-02	23.63	23.91	23.63	23.87	508160
2013-08-05	23.55	23.69	23.51	23.69	574723
2013-08-06	23.61	23.65	23.43	23.45	313462
2013-08-07	23.48	24.02	23.45	23.98	698012
2013-08-08	23.75	23.87	23.64	23.72	746699
2013-08-09	23.55	23.79	23.50	23.70	492176
2013-08-12	23.39	23.76	23.34	23.69	525530
2013-08-13	23.53	23.65	23.42	23.56	605624
2013-08-14	23.53	23.63	23.51	23.56	465329
2013-08-15	23.34	23.34	23.01	23.06	396716
2013-08-16	23.18	23.21	22.83	23.06	504854
2013-08-19	23.09	23.23	23.05	23.14	573407
2013-08-20	23.08	23.16	22.95	23.15	380283
2013-08-21	22.96	23.30	22.92	23.16	1178991
2013-08-22	22.97	23.07	22.84	23.01	566907
2013-08-23	22.97	23.11	22.91	23.09	244203
2013-08-26	23.08	23.21	23.04	23.14	430631
2013-08-27	22.72	22.82	22.39	22.57	750322
2013-08-28	22.31	22.45	22.25	22.43	647342
2013-08-29	22.25	22.49	22.22	22.45	601074
2013-08-30	22.17	22.24	22.03	22.07	719841
2013-09-03	22.09	22.45	22.03	22.39	876748
2013-09-04	22.34	22.92	22.33	22.90	699399
2013-09-05	22.82	23.12	22.80	23.11	853599
2013-09-06	22.96	23.05	22.70	22.70	519231
2013-09-09	22.62	22.97	22.62	22.92	1080404
2013-09-10	23.17	23.23	23.01	23.06	368616
2013-09-11	22.94	23.15	22.86	23.10	366342
2013-09-12	22.90	22.99	22.83	22.94	285738
2013-09-13	22.96	23.04	22.82	23.04	254041
2013-09-16	23.59	23.77	23.42	23.55	458740
2013-09-17	23.86	23.91	23.54	23.62	397988
2013-09-18	23.52	23.95	23.50	23.80	690273
2013-09-19	24.01	24.02	23.43	23.43	364371
2013-09-20	23.25	23.45	23.19	23.29	746613
2013-09-23	23.10	23.18	22.95	23.12	480700
2013-09-24	23.06	23.29	22.96	23.28	447745
2013-09-25	23.39	23.44	23.23	23.31	232409
2013-09-26	23.42	23.66	23.42	23.65	281505
2013-09-27	23.69	24.17	23.68	24.09	490497
2013-09-30	23.70	23.84	23.47	23.56	607003
2013-10-01	23.72	24.27	23.68	24.25	722562
2013-10-02	24.04	24.08	23.69	23.86	833723
2013-10-03	24.02	24.02	23.44	23.51	1425357
2013-10-04	23.33	23.47	23.31	23.34	459624
2013-10-07	23.21	23.28	23.10	23.15	330520
2013-10-08	23.19	23.29	22.82	22.89	541931
2013-10-09	22.87	22.98	22.60	22.90	835380
2013-10-10	22.89	23.14	22.86	22.94	511387
2013-10-11	23.03	23.18	22.95	23.18	389645
2013-10-14	22.87	23.08	22.86	23.07	289902
2013-10-15	22.68	22.96	22.64	22.72	1093353
2013-10-16	22.73	22.99	22.72	22.94	803343
2013-10-17	22.95	23.26	22.86	23.25	483307
2013-10-18	23.12	23.18	23.01	23.15	517736
2013-10-21	23.06	23.13	22.94	23.08	674020
2013-10-22	23.52	23.83	23.34	23.64	640656
2013-10-23	23.65	24.12	23.63	24.06	387711
2013-10-24	24.23	24.39	24.09	24.14	480867
2013-10-25	24.17	24.24	23.99	24.10	252577
2013-10-28	24.15	24.20	24.03	24.10	540175
2013-10-29	24.05	24.21	23.88	24.14	696333
2013-10-30	24.47	24.81	24.37	24.56	853549
2013-10-31	25.07	25.59	24.93	25.50	734853
2013-11-01	25.28	25.81	25.25	25.60	1054614
2013-11-04	25.30	25.61	25.28	25.56	813052
2013-11-05	25.16	25.41	25.15	25.28	802312
2013-11-06	25.05	25.34	24.92	25.23	738358
2013-11-07	25.01	25.37	24.84	24.89	1105503
2013-11-08	24.68	25.07	24.64	24.89	583223
2013-11-11	24.91	25.14	24.89	25.08	411161
2013-11-12	24.91	25.43	24.91	25.28	957301
2013-11-13	24.86	25.34	24.83	25.32	771902
2013-11-14	25.48	26.02	25.45	25.94	869885
2013-11-15	25.99	27.24	25.99	27.14	1895689
2013-11-18	26.85	27.01	26.14	26.28	1285533
2013-11-19	25.91	26.05	25.63	25.71	1231123
2013-11-20	25.70	26.10	25.65	25.80	730792
2013-11-21	25.79	25.95	25.62	25.93	600089
2013-11-22	25.88	26.21	25.77	25.94	781725
2013-11-25	25.67	25.89	25.64	25.80	721019
2013-11-26	25.71	25.81	25.58	25.76	439343
2013-11-27	25.86	26.09	25.76	25.99	368017
2013-11-29	25.86	25.98	25.64	25.65	244627
2013-12-02	25.40	25.84	25.35	25.83	933214
2013-12-03	25.71	25.80	25.57	25.75	397508
2013-12-04	25.38	25.61	25.34	25.44	648275
2013-12-05	25.37	25.40	25.03	25.25	840600
2013-12-06	25.44	25.88	25.43	25.87	535000
2013-12-09	25.73	25.80	25.54	25.60	580301
2013-12-10	25.24	25.41	25.08	25.26	1015072
2013-12-11	24.78	24.89	24.42	24.47	879653
2013-12-12	24.51	24.69	24.41	24.58	376030
2013-12-13	24.67	24.68	24.49	24.57	231900
2013-12-16	24.77	25.08	24.72	24.92	571841
2013-12-17	24.88	24.95	24.74	24.78	324441
2013-12-18	25.18	25.57	25.16	25.43	1036746
2013-12-19	25.36	25.58	25.32	25.34	754843
2013-12-20	25.48	25.72	25.43	25.71	814099
2013-12-23	25.69	25.79	25.62	25.73	334768
2013-12-24	25.78	25.81	25.63	25.76	139886
2013-12-26	25.80	25.82	25.54	25.62	381948
2013-12-27	25.81	25.88	25.53	25.59	405102
2013-12-30	25.65	26.03	25.57	25.99	259869
2013-12-31	26.08	26.25	25.78	26.22	629183
2014-01-02	25.67	26.12	25.67	25.91	1001728
2014-01-03	25.91	26.02	25.65	25.79	739341
2014-01-06	26.26	26.30	25.87	25.98	892144
2014-01-07	26.15	26.51	26.06	26.43	580317
2014-01-08	26.58	26.88	26.39	26.87	459832
2014-01-09	26.62	26.93	26.41	26.48	851587
2014-01-10	26.66	26.81	26.43	26.58	1112332
2014-01-13	26.62	26.87	26.31	26.37	726003
2014-01-14	26.49	27.31	26.41	26.98	1504943
2014-01-15	27.09	27.24	26.87	27.24	579941
2014-01-16	27.03	27.33	26.90	27.33	715952
2014-01-17	26.91	27.04	26.53	26.66	1424399
2014-01-21	27.02	27.03	26.70	26.73	786936
2014-01-22	26.99	27.04	26.74	27.00	804968
2014-01-23	26.77	26.85	26.59	26.82	688728
2014-01-24	26.34	26.55	25.93	26.15	1052865
2014-01-27	25.82	25.87	25.21	25.33	1244928
2014-01-28	25.35	25.62	25.35	25.40	782615
2014-01-29	25.28	25.37	24.64	24.83	1513596
2014-01-30	24.97	24.99	24.19	24.46	3190304
2014-01-31	24.19	24.42	23.92	24.36	1079473
2014-02-03	24.53	24.55	23.97	24.24	2376407
2014-02-04	24.18	24.30	23.97	24.02	1150740
2014-02-05	23.88	23.98	23.73	23.74	668982
2014-02-06	24.07	24.28	23.97	24.08	943024
2014-02-07	24.32	24.83	24.22	24.80	1050160
2014-02-10	24.58	24.85	24.56	24.84	565048
2014-02-11	24.90	25.11	24.84	24.92	1022712
2014-02-12	24.64	24.90	24.55	24.56	768343
2014-02-13	24.60	25.08	24.51	25.08	668767
2014-02-14	25.19	25.29	24.95	25.23	608267
2014-02-18	25.23	25.32	25.04	25.11	659696
2014-02-19	24.92	25.04	24.45	24.45	1009457
2014-02-20	24.46	24.57	24.32	24.35	1247071
2014-02-21	24.56	24.56	24.20	24.21	1086816
2014-02-24	24.47	24.73	24.30	24.60	866308
2014-02-25	24.73	24.78	24.14	24.16	1022815
2014-02-26	24.23	24.32	24.05	24.23	1015497
2014-02-27	24.18	24.63	24.17	24.25	1018612
2014-02-28	24.60	24.83	24.43	24.50	1410792
2014-03-03	23.92	23.92	23.06	23.64	2870841
2014-03-04	23.68	24.32	23.68	24.06	2172645
2014-03-05	24.03	24.24	23.90	24.18	1006359
2014-03-06	24.30	24.62	24.17	24.24	1323453
2014-03-07	24.20	24.24	23.70	24.07	906293
2014-03-10	23.83	24.02	23.71	23.88	598064
2014-03-11	23.91	23.92	23.68	23.85	887299
2014-03-12	23.40	23.73	23.33	23.73	1984311
2014-03-13	23.64	23.74	22.74	22.94	1981365
2014-03-14	23.03	23.14	22.46	22.53	1513885
2014-03-17	22.90	23.30	22.85	22.86	1332417
2014-03-18	23.74	23.95	23.63	23.90	1338103
2014-03-19	23.76	23.82	23.26	23.33	761149
2014-03-20	23.36	23.51	23.16	23.27	540784
2014-03-21	23.53	23.53	22.79	23.00	1836137
2014-03-24	23.11	23.12	22.39	22.93	1078211
2014-03-25	23.18	23.29	22.61	22.95	765104
2014-03-26	23.07	23.28	22.81	22.84	932865
2014-03-27	22.99	22.99	22.51	22.82	611947
2014-03-28	22.95	23.20	22.56	22.82	1135324
2014-03-31	22.84	23.32	22.77	23.22	1002967
2014-04-01	23.23	23.58	23.03	23.21	712284
2014-04-02	23.26	23.45	23.17	23.33	526437
2014-04-03	23.50	23.52	23.15	23.45	865879
2014-04-04	23.39	23.49	22.78	22.87	1470147
2014-04-07	23.07	23.17	22.58	22.85	809108
2014-04-08	22.86	23.16	22.71	22.86	889139
2014-04-09	22.95	23.25	22.89	23.22	1007026
2014-04-10	23.12	23.14	22.36	22.45	750621
2014-04-11	22.27	22.81	22.11	22.17	1862125
2014-04-14	22.42	22.46	22.00	22.25	1536232
2014-04-15	22.28	22.35	21.43	22.03	1735140
2014-04-16	22.06	22.65	21.98	22.40	1689619
2014-04-17	22.54	22.84	22.39	22.63	1654805
2014-04-21	22.77	23.13	22.67	23.03	845540
2014-04-22	23.18	23.34	23.07	23.09	681763
2014-04-23	23.38	23.41	22.97	23.08	1019549
2014-04-24	23.20	23.25	22.61	23.23	1212803
2014-04-25	23.43	23.45	23.14	23.34	1316626
2014-04-28	23.61	23.85	23.21	23.66	1312353
2014-04-29	23.79	24.09	23.75	24.01	706207
2014-04-30	23.99	24.15	23.82	24.12	654937
2014-05-01	24.05	24.23	23.88	24.23	696726
2014-05-02	24.07	24.18	23.81	23.94	445844
2014-05-05	23.96	24.35	23.79	24.32	784993
2014-05-06	24.37	24.50	24.21	24.38	1003215
2014-05-07	24.73	24.82	24.25	24.40	1874274
2014-05-08	24.43	24.64	24.16	24.30	533687
2014-05-09	24.32	24.68	24.15	24.59	543715
2014-05-12	24.63	24.80	24.58	24.79	515475
2014-05-13	24.88	24.88	24.47	24.50	535506
2014-05-14	24.47	24.62	24.29	24.49	432362
2014-05-15	24.79	24.89	24.46	24.66	1309595
2014-05-16	24.66	24.88	24.59	24.88	455494
2014-05-19	24.67	25.03	24.57	24.99	688590
2014-05-20	24.74	24.76	24.53	24.61	613546
2014-05-21	24.64	24.90	24.62	24.83	458555
2014-05-22	24.69	24.94	24.67	24.83	339173
2014-05-23	24.77	24.92	24.71	24.85	331415
2014-05-27	25.26	25.32	24.91	25.30	694358
2014-05-28	25.34	25.45	25.22	25.36	1378859
2014-05-29	25.44	25.49	25.32	25.37	499396
2014-05-30	25.25	25.33	25.15	25.28	530304
2014-06-02	25.12	25.43	24.96	25.14	807039
2014-06-03	24.91	25.07	24.81	25.02	292534
2014-06-04	24.92	25.27	24.91	25.26	348011
2014-06-05	25.15	25.45	25.14	25.40	372060
2014-06-06	25.38	25.50	25.32	25.47	816710
2014-06-09	25.25	25.64	25.24	25.49	485534
2014-06-10	25.47	25.56	25.33	25.50	457516
2014-06-11	25.68	25.87	25.56	25.83	666432
2014-06-12	25.88	26.02	25.70	25.91	967518
2014-06-13	25.84	25.87	25.70	25.75	904852
2014-06-16	25.82	25.99	25.71	25.81	657198
2014-06-17	25.80	26.08	25.68	25.90	635998
2014-06-18	26.08	26.69	26.05	26.65	1233318
2014-06-19	26.77	26.78	26.56	26.70	709204
2014-06-20	26.68	27.34	26.65	27.31	1329381
2014-06-23	26.76	27.04	26.63	26.68	903979
2014-06-24	26.70	26.87	26.54	26.58	859202
2014-06-25	26.39	26.70	26.36	26.68	660160
2014-06-26	26.51	26.88	26.47	26.76	619938
2014-06-27	26.69	26.99	26.67	26.97	1006946
2014-06-30	26.64	26.94	26.64	26.92	627344
2014-07-01	26.73	27.15	26.69	26.97	728309
2014-07-02	26.76	27.09	26.71	26.92	550793
2014-07-03	26.99	27.09	26.87	27.03	230066
2014-07-07	27.07	27.18	26.96	27.14	928943
2014-07-08	27.10	27.15	26.89	27.01	1100983
2014-07-09	26.97	27.18	26.88	27.04	641212
2014-07-10	26.59	26.99	26.53	26.99	563178
2014-07-11	26.91	27.33	26.90	27.22	557644
2014-07-14	27.29	27.66	27.28	27.64	988963
2014-07-15	27.63	27.72	27.21	27.40	850209
2014-07-16	27.44	27.56	27.20	27.33	756018
2014-07-17	27.30	27.34	26.73	26.90	1164048
2014-07-18	27.31	27.88	27.15	27.73	1225462
2014-07-21	27.52	27.64	27.44	27.51	452603
2014-07-22	27.57	27.69	27.32	27.45	621837
2014-07-23	27.32	27.57	27.22	27.56	565056
2014-07-24	27.60	27.64	27.10	27.40	1058131
2014-07-25	27.32	27.55	27.14	27.52	986861
2014-07-28	27.34	27.55	27.15	27.43	1067723
2014-07-29	27.46	27.87	27.40	27.73	1236448
2014-07-30	27.51	27.57	26.96	27.30	1208366
2014-07-31	27.25	27.25	26.85	26.90	752766
2014-08-01	26.63	26.84	26.48	26.67	654151
2014-08-04	26.76	26.76	26.33	26.54	658496
2014-08-05	26.48	26.67	26.28	26.48	1136063
2014-08-06	26.06	26.09	25.62	25.98	1299076
2014-08-07	26.05	26.09	25.77	25.88	397542
2014-08-08	25.76	25.97	25.70	25.92	419564
2014-08-11	26.24	26.25	26.02	26.09	479527
2014-08-12	25.99	26.05	25.87	25.98	470509
2014-08-13	26.35	26.43	26.25	26.32	463610
2014-08-14	26.38	26.54	26.38	26.46	511816
2014-08-15	26.51	26.55	26.17	26.38	504491
2014-08-18	26.49	26.55	26.39	26.44	338445
2014-08-19	26.57	26.71	26.52	26.64	552048
2014-08-20	26.35	26.58	26.28	26.47	229660
2014-08-21	26.52	26.57	26.28	26.33	366280
2014-08-22	26.30	26.48	26.22	26.36	311353
2014-08-25	26.45	26.67	26.34	26.44	355720
2014-08-26	26.60	26.79	26.60	26.70	435885
2014-08-27	26.86	26.90	26.52	26.63	536698
2014-08-28	26.51	26.57	26.46	26.46	617409
2014-08-29	26.62	26.68	26.41	26.61	277066
2014-09-02	26.76	26.88	26.52	26.59	605683
2014-09-03	27.02	27.04	26.66	26.66	570266
2014-09-04	26.52	26.53	26.03	26.05	623275
2014-09-05	26.35	26.35	26.05	26.17	728319
2014-09-08	26.47	26.55	26.31	26.45	674514
2014-09-09	26.59	26.62	26.34	26.46	775196
2014-09-10	26.42	26.44	26.32	26.43	673671
2014-09-11	26.46	26.46	26.16	26.30	551870
2014-09-12	26.34	26.35	26.08	26.20	384836
2014-09-15	26.11	26.11	25.65	25.78	1153809
2014-09-16	25.64	26.14	25.64	26.10	446865
2014-09-17	26.09	26.22	25.95	25.99	382616
2014-09-18	26.11	26.28	26.08	26.25	478246
2014-09-19	26.21	26.26	25.99	26.03	673597
2014-09-22	26.53	26.53	26.08	26.28	961979
2014-09-23	26.11	26.21	25.98	26.00	752642
2014-09-24	26.02	26.33	25.91	26.14	832125
2014-09-25	26.11	26.12	25.55	25.59	1154226
2014-09-26	25.59	25.59	25.35	25.43	873584
2014-09-29	25.30	25.60	25.22	25.32	947169
2014-09-30	25.30	25.32	24.95	25.07	990250
2014-10-01	25.14	25.14	24.80	24.91	946649
2014-10-02	24.89	25.04	24.69	24.86	743206
2014-10-03	24.86	25.23	24.69	25.05	1598848
2014-10-06	24.93	25.10	24.89	24.99	1071286
2014-10-07	24.99	24.99	24.56	24.56	733727
2014-10-08	24.46	24.79	24.38	24.78	880835
2014-10-09	24.52	24.67	24.23	24.25	1423310
2014-10-10	23.95	24.46	23.95	24.01	1007000
2014-10-13	23.96	24.20	23.64	23.66	844606
2014-10-14	23.58	23.85	23.38	23.54	734583
2014-10-15	23.53	23.76	23.11	23.64	856134
2014-10-16	22.85	23.65	22.83	23.48	1165553
2014-10-17	23.95	24.40	23.84	24.14	1649626
2014-10-20	23.98	24.36	23.98	24.36	513181
2014-10-21	24.30	24.93	24.29	24.86	588127
2014-10-22	25.27	25.30	24.70	24.72	785437
2014-10-23	25.10	25.28	24.93	25.23	1115036
2014-10-24	25.17	25.29	25.05	25.15	789349
2014-10-27	25.15	25.57	25.11	25.45	664901
2014-10-28	25.59	25.84	25.45	25.82	569312
2014-10-29	25.82	26.02	25.70	25.90	751714
2014-10-30	25.66	26.19	25.62	26.09	516595
2014-10-31	26.04	26.25	25.72	25.83	667684
2014-11-03	25.79	26.19	25.79	26.10	472839
2014-11-04	26.20	26.25	25.90	26.10	492896
2014-11-05	26.16	26.19	25.91	25.91	388627
2014-11-06	25.77	26.11	25.70	26.08	677367
2014-11-07	25.91	25.97	25.68	25.86	446440
2014-11-10	25.92	26.22	25.89	26.20	469446
2014-11-11	26.17	26.34	26.03	26.21	275604
2014-11-12	26.04	26.44	26.00	26.36	471982
2014-11-13	26.21	26.34	26.21	26.17	112537
2014-11-14	26.00	26.01	25.76	25.94	437073
2014-11-17	25.71	26.02	25.70	25.87	490966
2014-11-18	26.03	26.43	26.01	26.39	363875
2014-11-19	26.31	26.31	26.08	26.09	268628
2014-11-20	25.98	26.17	25.87	26.13	275460
2014-11-21	25.99	26.22	25.88	25.91	581438
2014-11-24	26.14	26.52	26.10	26.51	676331
2014-11-25	26.44	26.58	26.17	26.38	362894
2014-11-26	26.33	26.64	26.30	26.62	381385
2014-11-28	26.31	26.62	26.25	26.35	508889
2014-12-01	26.48	26.59	26.19	26.23	326563
2014-12-02	26.15	26.74	26.04	26.52	722034
2014-12-03	26.34	26.36	26.08	26.23	391059
2014-12-04	26.39	26.51	26.16	26.21	411156
2014-12-05	26.33	26.46	26.25	26.36	553344
2014-12-08	26.42	26.62	26.26	26.39	638076
2014-12-09	26.20	26.28	26.00	26.12	476488
2014-12-10	25.95	25.95	25.44	25.48	431002
2014-12-11	25.80	25.99	25.51	25.59	327028
2014-12-12	25.68	25.71	25.24	25.27	726999
2014-12-15	25.28	25.35	24.63	24.74	596744
2014-12-16	24.84	25.07	24.61	24.66	943355
2014-12-17	24.93	25.37	24.81	25.35	570945
2014-12-18	25.33	26.11	25.26	26.11	1150348
2014-12-19	25.88	26.11	25.64	25.95	1489556
2014-12-22	26.09	26.22	25.99	26.05	452558
2014-12-23	26.16	26.22	25.44	25.45	811899
2014-12-24	25.36	25.69	25.34	25.55	329510
2014-12-26	25.77	26.13	25.59	26.00	337339
2014-12-29	25.87	26.04	25.67	25.86	307752
2014-12-30	25.86	25.93	25.41	25.56	566688
2014-12-31	25.67	25.88	25.50	25.83	638238
2015-01-02	25.82	26.02	25.60	25.73	835937
2015-01-05	25.66	25.78	25.49	25.61	437333
2015-01-06	24.93	25.02	24.35	24.57	1937848
2015-01-07	24.62	24.94	24.56	24.92	872548
2015-01-08	25.02	25.62	25.01	25.59	617227
2015-01-09	25.58	25.59	24.92	24.94	985727
2015-01-12	25.40	25.40	25.12	25.29	512163
2015-01-13	25.80	26.00	25.28	25.65	563268
2015-01-14	25.72	25.83	25.56	25.72	656316
2015-01-15	25.78	25.83	25.49	25.64	578230
2015-01-16	25.65	26.24	25.65	26.20	1046058
2015-01-20	26.19	26.30	25.76	25.99	775794
2015-01-21	26.05	26.29	25.93	26.16	653840
2015-01-22	25.50	25.98	25.33	25.95	891496
2015-01-23	25.67	26.09	25.60	25.93	846118
2015-01-26	26.05	26.22	25.98	26.16	593681
2015-01-27	25.69	26.20	25.44	26.04	1182720
2015-01-28	25.76	26.06	25.53	25.65	1081452
2015-01-29	25.06	25.79	25.02	25.72	1293726
2015-01-30	25.24	25.55	25.23	25.25	1558878
2015-02-02	25.17	25.37	24.81	25.16	959061
2015-02-03	25.11	25.57	24.97	25.47	1047216
2015-02-04	25.13	25.32	24.82	25.04	1017657
2015-02-05	25.06	25.54	25.02	25.50	874211
2015-02-06	25.13	25.35	24.82	24.92	995217
2015-02-09	24.72	25.08	24.68	24.88	580913
2015-02-10	24.81	25.27	24.80	25.17	645695
2015-02-11	24.85	25.12	24.83	25.01	771691
2015-02-12	25.50	26.17	25.43	26.14	942300
2015-02-13	25.68	26.14	25.66	26.08	879362
2015-02-17	26.06	26.43	26.05	26.39	650028
2015-02-18	26.36	26.62	26.34	26.59	695210
2015-02-19	26.46	26.69	26.35	26.63	552690
2015-02-20	26.47	27.03	26.44	26.95	628767
2015-02-23	26.92	27.35	26.91	27.15	636671
2015-02-24	27.12	27.36	27.10	27.34	694231
2015-02-25	27.28	27.51	27.17	27.41	613852
2015-02-26	27.35	27.53	27.21	27.52	487871
2015-02-27	27.40	27.86	27.39	27.82	1047816
2015-03-02	27.57	27.66	27.31	27.54	996996
2015-03-03	27.51	27.61	27.30	27.43	809130
2015-03-04	26.98	27.38	26.78	27.30	1116761
2015-03-05	27.44	27.76	27.43	27.73	856506
2015-03-06	27.13	27.38	26.97	27.14	1219401
2015-03-09	26.79	27.02	26.68	26.95	969907
2015-03-10	26.60	26.81	26.55	26.58	1094961
2015-03-11	26.49	26.74	26.45	26.57	871985
2015-03-12	26.74	27.24	26.74	27.21	762894
2015-03-13	27.03	27.36	26.95	27.35	695781
2015-03-16	27.40	28.09	27.40	28.05	1111549
2015-03-17	27.31	27.80	27.28	27.69	1192372
2015-03-18	27.38	27.72	27.22	27.58	1451320
2015-03-19	27.21	27.63	27.21	27.56	1224268
2015-03-20	28.11	28.48	27.98	28.26	1833238
2015-03-23	28.16	28.53	27.94	28.42	1191274
2015-03-24	28.13	28.39	28.06	28.18	1167593
2015-03-25	28.34	28.38	27.61	27.69	1114686
2015-03-26	27.21	27.49	27.10	27.32	1191184
2015-03-27	27.44	28.07	27.43	27.98	1538462
2015-03-30	27.67	28.19	27.58	28.12	1176033
2015-03-31	27.51	27.94	27.50	27.75	1294485
2015-04-01	27.76	27.76	27.19	27.67	1187072
2015-04-02	27.88	28.00	27.68	27.73	745842
2015-04-06	27.80	28.00	27.60	27.87	1213537
2015-04-07	28.17	28.34	27.90	27.95	743826
2015-04-08	27.94	28.07	27.79	27.95	527998
2015-04-09	27.91	27.95	27.60	27.91	767583
2015-04-10	27.91	28.23	27.85	28.02	551264
2015-04-13	27.89	28.20	27.89	27.94	564816
2015-04-14	28.12	28.20	27.95	28.05	510193
2015-04-15	28.09	28.28	27.94	28.17	560071
2015-04-16	28.16	28.20	27.97	28.08	532462
2015-04-17	27.78	27.79	27.35	27.69	1236845
2015-04-20	27.83	27.93	27.67	27.74	421870
2015-04-21	27.87	27.90	27.61	27.62	954391
2015-04-22	27.69	27.73	27.35	27.45	831740
2015-04-23	27.24	27.48	27.09	27.41	831542
2015-04-24	27.36	27.53	27.26	27.34	428720
2015-04-27	27.53	27.54	26.73	26.77	928438
2015-04-28	26.75	26.85	26.19	26.76	692226
2015-04-29	26.57	26.80	26.26	26.47	535447
2015-04-30	26.65	26.75	26.13	26.22	760327
2015-05-01	26.46	26.67	26.12	26.49	668952
2015-05-04	26.75	26.91	26.54	26.59	784889
2015-05-05	26.54	26.62	26.02	26.15	1199707
2015-05-06	26.38	26.82	26.28	26.55	1545871
2015-05-07	26.39	26.79	26.24	26.76	868310
2015-05-08	26.81	27.32	26.81	27.22	1145035
2015-05-11	26.81	27.12	26.81	27.09	526996
2015-05-12	27.00	27.13	26.82	26.95	638573
2015-05-13	27.04	27.13	26.86	26.92	684482
2015-05-14	26.91	27.03	26.70	26.98	516560
2015-05-15	26.92	27.23	26.87	27.21	891698
2015-05-18	27.20	27.50	27.12	27.43	490249
2015-05-19	27.31	27.62	27.29	27.55	399341
2015-05-20	27.31	27.80	27.24	27.70	771899
2015-05-21	27.49	27.66	27.43	27.58	471389
2015-05-22	27.52	27.75	27.41	27.65	371357
2015-05-26	27.35	27.44	27.16	27.34	793116
2015-05-27	27.12	27.67	27.09	27.61	554352
2015-05-28	27.44	27.53	27.25	27.41	445412
2015-05-29	27.31	27.35	26.97	27.05	576443
2015-06-01	27.04	27.08	26.81	26.91	735345
2015-06-02	27.18	27.18	26.89	26.93	828529
2015-06-03	27.25	27.71	27.22	27.68	808587
2015-06-04	27.22	27.63	27.22	27.36	946791
2015-06-05	26.74	26.91	26.69	26.81	810128
2015-06-08	26.74	26.84	26.63	26.70	520194
2015-06-09	26.54	26.66	26.35	26.54	640044
2015-06-10	26.92	27.61	26.79	27.50	1416935
2015-06-11	27.45	27.68	27.41	27.66	669238
2015-06-12	27.19	27.45	27.05	27.41	725366
2015-06-15	26.69	26.97	26.63	26.93	845736
2015-06-16	26.70	26.90	26.65	26.86	668413
2015-06-17	26.70	26.95	26.65	26.82	1037650
2015-06-18	27.02	27.49	26.93	27.43	819645
2015-06-19	27.11	27.35	27.03	27.23	785095
2015-06-22	27.31	27.73	27.29	27.61	631620
2015-06-23	27.55	27.60	27.41	27.47	362676
2015-06-24	27.33	27.44	27.23	27.25	670395
2015-06-25	27.47	27.52	27.23	27.26	1007571
2015-06-26	27.33	27.63	27.30	27.62	1070230
2015-06-29	27.11	27.31	26.73	26.75	671662
2015-06-30	27.18	27.35	27.02	27.30	1250883
2015-07-01	27.64	27.79	27.56	27.69	863653
2015-07-02	27.50	27.54	27.23	27.40	713438
2015-07-06	26.90	27.32	26.85	27.32	707761
2015-07-07	27.32	27.60	27.04	27.55	758133
2015-07-08	27.44	27.47	27.04	27.09	869268
2015-07-09	27.29	27.50	27.22	27.23	590385
2015-07-10	28.34	28.40	28.11	28.33	994720
2015-07-13	28.54	29.11	28.49	28.88	937675
2015-07-14	28.82	29.19	28.80	29.13	1001169
2015-07-15	29.24	29.39	29.09	29.17	816758
2015-07-16	29.68	29.69	29.42	29.47	988694
2015-07-17	29.69	30.08	29.56	30.04	1163912
2015-07-20	30.46	30.46	30.09	30.17	682249
2015-07-21	30.18	30.28	30.05	30.21	672790
2015-07-22	30.32	30.62	30.25	30.61	687940
2015-07-23	30.55	30.65	30.36	30.45	511885
2015-07-24	30.57	30.67	30.18	30.32	903556
2015-07-27	30.40	30.40	29.72	29.84	1153066
2015-07-28	30.23	30.45	30.12	30.38	1025724
2015-07-29	30.57	30.71	30.40	30.55	839141
2015-07-30	30.26	31.17	30.00	31.04	1116740
2015-07-31	31.07	31.11	30.74	30.81	779028
2015-08-03	30.90	31.11	30.74	30.90	575355
2015-08-04	31.12	31.30	30.89	30.95	514782
2015-08-05	31.15	31.30	30.94	30.96	431793
2015-08-06	31.17	31.22	30.49	30.52	664029
2015-08-07	30.30	30.36	29.78	30.09	1210949
2015-08-10	30.29	30.69	30.25	30.58	485720
2015-08-11	30.46	30.52	29.97	30.23	472711
2015-08-12	30.28	30.37	29.71	30.34	719947
2015-08-13	30.50	30.67	30.33	30.44	331292
2015-08-14	30.69	30.69	30.32	30.54	383852
2015-08-17	30.37	30.98	30.23	30.96	357994
2015-08-18	30.77	30.84	30.54	30.63	396268
2015-08-19	30.57	30.74	30.30	30.52	402851
2015-08-20	30.22	30.29	29.52	29.54	509982
2015-08-21	29.46	29.61	28.89	28.89	671887
2015-08-24	28.05	28.93	27.28	27.79	1283056
2015-08-25	29.10	29.17	27.98	28.00	1164643
2015-08-26	28.88	29.12	28.11	29.11	916083
2015-08-27	28.97	29.52	28.97	29.51	969254
2015-08-28	28.99	29.41	28.92	29.40	695648
2015-08-31	29.30	29.36	28.85	28.87	567727
2015-09-01	28.48	28.62	28.17	28.24	969967
2015-09-02	28.83	29.11	28.48	29.11	753974
2015-09-03	29.30	29.50	28.84	28.95	677235
2015-09-04	28.38	28.69	28.27	28.52	475727
2015-09-08	29.08	29.38	28.83	29.36	662781
2015-09-09	29.48	29.64	28.82	28.87	462771
2015-09-10	28.98	29.36	28.89	29.11	497969
2015-09-11	28.89	29.38	28.83	29.38	426230
2015-09-14	29.25	29.43	29.16	29.40	442634
2015-09-15	29.62	29.92	29.52	29.86	572468
2015-09-16	30.03	30.50	29.78	30.45	861293
2015-09-17	30.21	31.42	30.14	31.06	873841
2015-09-18	30.51	30.92	30.27	30.28	896582
2015-09-21	30.61	30.63	29.67	29.92	1049970
2015-09-22	29.68	29.71	29.18	29.67	789856
2015-09-23	29.67	29.86	29.43	29.51	649026
2015-09-24	29.16	29.32	28.76	29.22	782829
2015-09-25	29.39	29.49	28.02	28.41	1116476
2015-09-28	28.74	28.76	27.54	27.65	1607868
2015-09-29	27.58	28.32	27.43	27.68	1356005
2015-09-30	28.21	28.44	27.97	28.41	1064097
2015-10-01	28.31	28.41	27.99	28.40	1027033
2015-10-02	28.23	29.13	27.98	29.11	1037078
2015-10-05	29.20	29.54	29.08	29.43	990102
2015-10-06	29.14	29.21	28.29	28.75	846646
2015-10-07	27.99	28.50	27.91	28.24	1331095
2015-10-08	28.15	28.42	27.92	28.32	1047351
2015-10-09	28.37	28.55	28.23	28.52	726905
2015-10-12	28.41	28.72	28.34	28.65	693483
2015-10-13	28.07	28.39	27.51	27.57	1137534
2015-10-14	27.90	28.04	27.23	27.32	1312198
2015-10-15	27.74	28.08	27.56	27.98	1457206
2015-10-16	28.12	28.20	27.88	28.11	2837106
2015-10-19	28.13	28.44	27.65	28.24	1157738
2015-10-20	28.00	28.07	27.65	27.73	798836
2015-10-21	27.77	27.94	26.53	27.17	1951839
2015-10-22	27.31	27.69	27.03	27.40	1072554
2015-10-23	27.89	28.13	27.72	28.06	1126855
2015-10-26	28.28	28.55	28.08	28.27	948559
2015-10-27	28.21	28.37	27.99	28.26	680983
2015-10-28	28.69	29.02	28.36	28.94	1199072
2015-10-29	27.24	27.62	26.21	26.51	2945747
2015-10-30	26.85	27.02	26.60	26.62	1192860
2015-11-02	27.17	28.04	27.09	27.98	1473643
2015-11-03	27.57	28.05	27.45	27.86	909100
2015-11-04	27.62	27.69	27.22	27.54	499435
2015-11-05	27.85	27.88	27.34	27.54	581455
2015-11-06	27.56	27.67	27.19	27.65	559874
2015-11-09	27.49	27.76	27.26	27.67	636515
2015-11-10	27.65	28.01	27.50	27.98	1012886
2015-11-11	28.24	28.33	27.96	27.97	531832
2015-11-12	27.75	28.11	27.63	27.71	753511
2015-11-13	27.75	28.05	27.67	27.86	678467
2015-11-16	27.91	28.24	27.84	28.22	618110
2015-11-17	28.61	29.11	28.61	28.98	1322053
2015-11-18	29.16	29.67	29.04	29.64	1124225
2015-11-19	29.56	29.78	29.26	29.43	873765
2015-11-20	29.09	29.42	29.04	29.35	616300
2015-11-23	29.07	29.43	29.07	29.29	487804
2015-11-24	28.76	29.18	28.71	29.10	449906
2015-11-25	29.13	29.35	29.06	29.18	387777
2015-11-27	29.32	29.61	29.28	29.60	258380
2015-11-30	29.53	29.54	29.11	29.11	569573
2015-12-01	29.32	29.38	29.04	29.10	589059
2015-12-02	29.47	29.51	29.04	29.08	546043
2015-12-03	29.43	29.52	28.54	28.64	682957
2015-12-04	28.74	29.26	28.70	29.25	498589
2015-12-07	29.54	29.59	29.24	29.36	710742
2015-12-08	29.08	29.41	29.05	29.36	479808
2015-12-09	29.11	29.27	28.69	28.82	519787
2015-12-10	28.73	28.96	28.64	28.76	463165
2015-12-11	28.67	28.74	28.12	28.16	610009
2015-12-14	28.54	28.70	28.24	28.60	623348
2015-12-15	29.14	29.38	29.05	29.26	726847
2015-12-16	29.56	29.96	29.28	29.92	584971
2015-12-17	29.74	29.94	29.58	29.59	652624
2015-12-18	29.32	29.60	29.18	29.26	1207059
2015-12-21	29.62	29.64	29.22	29.50	704312
2015-12-22	29.48	29.87	29.47	29.76	541688
2015-12-23	29.63	29.86	29.46	29.63	471991
2015-12-24	29.73	29.76	29.57	29.72	175890
2015-12-28	29.84	29.94	29.64	29.78	566937
2015-12-29	30.36	30.48	30.25	30.34	596872
2015-12-30	30.32	30.45	30.12	30.40	315250
2015-12-31	30.34	30.88	30.22	30.45	618079
2016-01-04	29.50	29.61	28.99	29.41	992014
2016-01-05	29.40	29.53	29.12	29.40	665155
2016-01-06	28.80	29.31	28.77	29.19	652466
2016-01-07	28.49	28.88	28.38	28.51	756677
2016-01-08	28.60	28.77	28.09	28.16	599913
2016-01-11	24.79	25.65	24.71	25.49	2486679
2016-01-12	24.61	25.03	24.51	24.92	2449194
2016-01-13	25.28	25.72	24.74	24.79	1441987
2016-01-14	24.38	25.09	24.25	24.78	1354534
2016-01-15	23.58	24.23	23.53	24.14	2178311
2016-01-19	24.35	24.64	24.19	24.43	1503973
2016-01-20	23.98	24.66	23.58	24.38	1368764
2016-01-21	24.21	24.46	23.88	23.99	1071259
2016-01-22	24.63	25.06	24.48	24.95	929052
2016-01-25	25.04	25.46	24.95	25.14	1292784
2016-01-26	25.04	25.15	24.77	25.06	895452
2016-01-27	24.92	25.27	24.53	24.69	1069275
2016-01-28	24.85	24.91	24.27	24.66	1676359
2016-01-29	24.69	25.17	24.60	25.01	1336704
2016-02-01	24.96	25.04	24.66	24.82	1906006
2016-02-02	24.95	24.97	24.26	24.36	1799847
2016-02-03	24.48	24.70	23.65	24.34	2361474
2016-02-04	23.90	24.12	23.41	23.70	1694935
2016-02-05	23.36	23.45	22.57	23.18	4093543
2016-02-08	22.61	22.67	22.27	22.56	1650050
2016-02-09	22.22	22.91	22.13	22.61	1092125
2016-02-10	22.88	23.23	22.63	22.66	971002
2016-02-11	22.65	22.71	22.22	22.44	921418
2016-02-12	22.56	22.93	22.50	22.85	1022336
2016-02-16	22.60	23.03	22.58	22.86	1422501
2016-02-17	23.14	23.48	23.03	23.47	1004242
2016-02-18	23.69	23.83	23.47	23.51	890557
2016-02-19	23.52	23.76	23.31	23.73	1056534
2016-02-22	23.90	24.06	23.77	23.92	953442
2016-02-23	23.98	24.03	23.64	23.64	628682
2016-02-24	23.27	23.60	23.14	23.56	766835
2016-02-25	23.69	23.84	23.52	23.80	576915
2016-02-26	23.84	23.92	23.65	23.72	590699
2016-02-29	23.70	23.72	23.25	23.25	756300
2016-03-01	23.53	24.04	23.39	23.99	927142
2016-03-02	23.83	24.34	23.81	23.99	1100192
2016-03-03	24.16	24.51	24.10	24.45	787811
2016-03-04	24.52	24.78	24.46	24.52	751950
2016-03-07	24.20	24.63	24.18	24.46	734449
2016-03-08	24.31	24.38	23.91	24.46	532071
2016-03-09	23.84	23.98	23.66	23.82	566953
2016-03-10	23.75	24.04	23.39	23.50	540751
2016-03-11	23.76	24.08	23.64	24.04	638486
2016-03-14	24.41	24.80	24.28	24.64	1241322
2016-03-15	24.32	24.36	23.84	23.87	1039817
2016-03-16	23.55	23.90	23.51	23.83	663380
2016-03-17	23.80	23.92	23.48	23.63	814476
2016-03-18	23.77	24.05	23.64	24.02	1416432
2016-03-21	23.92	24.34	23.86	24.18	869826
2016-03-22	23.82	24.23	23.79	24.16	820524
2016-03-23	24.28	24.29	23.95	23.95	688064
2016-03-24	23.85	24.10	23.73	23.93	507063
2016-03-28	23.98	24.19	23.69	23.84	409558
2016-03-29	23.73	24.35	23.71	23.84	475716
2016-03-30	24.43	24.73	24.24	24.28	646678
2016-03-31	24.47	24.80	24.34	24.28	1141605
2016-04-01	24.25	25.36	24.20	25.29	1702241
2016-04-04	25.33	25.71	25.29	25.41	1091586
2016-04-05	24.83	25.25	24.15	24.21	2898779
2016-04-06	24.58	25.27	24.53	25.26	942447
2016-04-07	25.01	25.18	24.71	24.75	791999
2016-04-08	25.14	25.14	24.74	24.83	728445
2016-04-11	25.12	25.23	24.86	24.96	615700
2016-04-12	24.80	24.94	24.60	24.84	462232
2016-04-13	24.92	25.29	24.83	25.22	663664
2016-04-14	25.33	25.39	25.18	25.18	476553
2016-04-15	25.65	25.66	25.34	25.55	658064
2016-04-18	25.51	25.81	25.43	25.79	460085
2016-04-19	26.03	26.08	25.80	25.93	602224
2016-04-20	25.95	26.09	25.83	25.98	536020
2016-04-21	26.20	26.48	26.20	26.48	565365
2016-04-22	26.41	26.44	26.20	26.27	603524
2016-04-25	26.26	26.31	26.15	26.26	481050
2016-04-26	26.26	26.27	25.88	26.04	585242
2016-04-27	26.13	26.19	25.91	26.01	579523
2016-04-28	24.85	25.43	24.67	25.01	1061771
2016-04-29	25.03	25.05	24.59	24.73	717061
2016-05-02	24.84	24.96	24.70	24.80	984838
2016-05-03	24.66	24.67	24.39	24.52	756605
2016-05-04	24.19	24.21	23.87	23.92	524381
2016-05-05	23.83	23.96	23.66	23.87	907164
2016-05-06	23.87	24.09	23.80	23.95	591084
2016-05-09	24.04	24.26	23.96	24.16	616966
2016-05-10	24.18	24.28	23.98	24.23	948239
2016-05-11	23.94	24.15	23.80	23.80	621718
2016-05-12	23.98	23.99	23.30	23.44	805934
2016-05-13	23.61	23.82	23.52	23.59	621376
2016-05-16	23.68	23.96	23.61	23.91	842949
2016-05-17	23.60	23.80	23.48	23.60	602483
2016-05-18	23.52	23.76	23.43	23.65	609863
2016-05-19	23.41	23.51	23.06	23.25	617403
2016-05-20	23.45	23.71	23.44	23.59	1190187
2016-05-23	23.59	23.70	23.50	23.65	932863
2016-05-24	23.23	23.27	22.36	23.19	1905194
2016-05-25	23.50	23.90	23.44	23.86	950018
2016-05-26	23.65	23.76	23.58	23.64	372681
2016-05-27	23.60	23.75	23.54	23.72	911854
2016-05-31	23.74	23.82	23.64	23.76	1100403
2016-06-01	23.69	24.46	23.66	24.19	1875842
2016-06-02	23.92	24.37	23.90	24.37	1571756
2016-06-03	24.31	24.61	24.09	24.49	1025365
2016-06-06	24.50	24.77	24.46	24.69	562104
2016-06-07	24.63	24.82	24.57	24.60	743399
2016-06-08	24.67	24.86	24.58	24.82	717811
2016-06-09	24.49	24.66	24.42	24.45	827494
2016-06-10	24.12	24.19	23.75	23.91	813071
2016-06-13	23.69	23.90	23.58	23.60	1379720
2016-06-14	23.06	23.18	22.73	22.85	951878
2016-06-15	22.89	23.04	22.80	22.90	1093477
2016-06-16	22.38	22.86	22.30	22.84	899115
2016-06-17	23.00	23.03	22.64	22.70	1162572
2016-06-20	23.27	23.42	23.14	23.18	781809
2016-06-21	23.22	23.64	23.05	23.55	1563045
2016-06-22	23.41	24.07	23.41	23.95	2033160
2016-06-23	24.14	24.66	24.03	24.66	1538868
2016-06-24	23.08	23.56	23.04	23.14	1907215
2016-06-27	22.42	22.58	21.96	22.23	1826435
2016-06-28	22.56	22.83	22.53	22.83	1319977
2016-06-29	23.37	23.64	23.18	23.58	956025
2016-06-30	23.82	24.03	23.60	24.02	672319
2016-07-01	24.20	24.38	24.12	24.34	771778
2016-07-05	24.02	24.10	23.71	23.81	1518237
2016-07-06	23.64	23.85	23.54	23.85	1124482
2016-07-07	24.01	24.05	23.86	23.98	532496
2016-07-08	24.30	24.41	24.21	24.39	649504
2016-07-11	24.69	24.72	24.26	24.27	852866
2016-07-12	24.57	24.58	24.30	24.39	1296419
2016-07-13	24.51	24.56	24.29	24.29	1007129
2016-07-14	24.43	24.43	24.27	24.31	678726
2016-07-15	24.32	24.38	24.18	24.24	512972
2016-07-18	24.43	24.79	24.32	24.75	1150517
2016-07-19	24.64	24.80	24.48	24.60	544780
2016-07-20	24.84	25.22	24.79	25.11	700355
2016-07-21	25.22	25.30	25.00	25.10	572803
2016-07-22	25.19	25.56	25.13	25.40	1091286
2016-07-25	25.35	25.38	25.13	25.22	800726
2016-07-26	25.36	25.60	25.27	25.47	888754
2016-07-27	25.50	25.56	25.23	25.43	866621
2016-07-28	25.59	25.97	25.47	25.80	1297054
2016-07-29	27.95	29.88	27.91	29.51	3947170
2016-08-01	29.29	29.70	29.19	29.51	1209999
2016-08-02	29.65	29.74	29.17	29.45	1071043
2016-08-03	29.19	29.37	29.15	29.28	1091347
2016-08-04	29.30	29.41	29.17	29.30	590864
2016-08-05	29.47	29.75	29.47	29.68	679615
2016-08-08	29.54	29.59	29.20	29.25	868097
2016-08-09	29.49	29.74	29.42	29.57	556141
2016-08-10	29.75	29.78	29.28	29.32	959014
2016-08-11	29.57	29.65	29.40	29.46	798275
2016-08-12	29.81	30.01	29.63	29.97	796498
2016-08-15	30.16	30.41	30.12	30.34	577155
2016-08-16	30.33	30.50	30.26	30.36	753316
2016-08-17	30.08	30.14	29.92	30.05	1013248
2016-08-18	30.16	30.41	30.07	30.41	567172
2016-08-19	30.15	30.40	30.08	30.32	371034
2016-08-22	30.08	30.35	29.97	30.28	423654
2016-08-23	30.32	30.44	30.25	30.33	588896
2016-08-24	30.13	30.28	29.54	29.61	765151
2016-08-25	29.41	29.70	29.14	29.24	1185582
2016-08-26	29.35	29.54	29.05	29.38	1294359
2016-08-29	29.17	29.69	29.11	29.59	706541
2016-08-30	29.43	29.53	29.32	29.43	845933
2016-08-31	29.15	29.25	29.04	29.19	657859
2016-09-01	29.08	29.17	28.99	29.14	756256
2016-09-02	29.50	29.55	29.28	29.32	594210
2016-09-06	29.81	29.91	29.62	29.69	1074146
2016-09-07	29.82	29.82	29.59	29.67	586362
2016-09-08	29.56	29.64	29.46	29.57	564708
2016-09-09	29.05	29.15	28.72	28.72	1078631
2016-09-12	27.97	28.60	27.86	28.60	1720504
2016-09-13	28.64	28.66	28.27	28.40	930544
2016-09-14	28.60	28.80	28.50	28.62	878606
2016-09-15	28.32	28.92	28.20	28.88	1506856
2016-09-16	28.74	29.35	28.64	29.29	1605028
2016-09-19	29.02	29.14	28.81	28.81	832505
2016-09-20	29.24	29.29	28.84	28.84	768994
2016-09-21	28.97	29.17	28.71	29.13	618775
2016-09-22	29.32	29.62	29.24	29.59	715971
2016-09-23	29.16	29.47	29.13	29.36	412141
2016-09-26	28.85	29.30	28.81	29.20	959512
2016-09-27	28.86	29.90	28.77	29.86	1540116
2016-09-28	29.86	30.07	29.56	30.06	1066526
2016-09-29	29.91	30.08	29.36	29.39	778112
2016-09-30	29.40	30.38	29.39	30.22	1135035
2016-10-03	30.03	30.22	29.91	30.03	796529
2016-10-04	29.97	30.23	29.95	30.02	1390848
2016-10-05	30.04	30.43	30.02	30.34	1111767
2016-10-06	30.17	30.24	30.04	30.17	520015
2016-10-07	30.07	30.21	29.92	30.15	762927
2016-10-10	29.96	30.55	29.93	30.36	919840
2016-10-11	29.68	30.15	29.07	29.11	1867841
2016-10-12	28.96	29.03	28.44	28.45	1087217
2016-10-13	28.49	28.60	28.15	28.43	1309677
2016-10-14	28.71	28.74	28.46	28.58	895680
2016-10-17	28.62	28.72	28.38	28.63	613954
2016-10-18	28.92	29.05	28.73	28.84	615821
2016-10-19	28.75	28.75	28.56	28.59	503263
2016-10-20	28.38	28.83	28.30	28.69	532112
2016-10-21	28.52	28.53	28.37	28.41	936587
2016-10-24	28.30	28.62	28.27	28.51	456035
2016-10-25	28.29	28.31	27.36	27.38	1367543
2016-10-26	27.72	27.72	27.12	27.20	888914
2016-10-27	27.91	27.91	27.31	27.35	1168945
2016-10-28	27.53	27.58	26.98	27.22	957952
2016-10-31	27.09	27.10	26.74	26.85	794155
2016-11-01	26.85	27.06	26.59	26.88	804387
2016-11-02	26.90	26.93	26.36	26.36	1278675
2016-11-03	29.61	29.67	28.85	28.93	2845500
2016-11-04	29.54	29.59	29.24	29.29	1252297
2016-11-07	29.25	30.32	29.24	30.27	1630274
2016-11-08	29.76	30.33	29.70	30.08	1207197
2016-11-09	30.04	31.38	30.01	31.21	1867006
2016-11-10	30.50	31.38	30.47	30.96	1561050
2016-11-11	30.54	30.78	30.18	30.29	1031003
2016-11-14	30.17	30.41	30.04	30.32	686731
2016-11-15	30.18	30.68	29.85	30.57	884887
2016-11-16	30.63	30.80	30.16	30.22	770192
2016-11-17	30.46	30.92	30.39	30.89	954924
2016-11-18	30.82	30.87	30.52	30.67	542959
2016-11-21	30.50	30.76	30.45	30.71	457048
2016-11-22	30.44	30.58	30.18	30.35	548574
2016-11-23	29.89	30.38	29.71	30.37	515970
2016-11-25	30.50	30.50	30.26	30.35	277344
2016-11-28	30.28	30.30	29.78	29.84	694071
2016-11-29	30.03	30.35	29.95	30.30	719664
2016-11-30	30.55	30.61	30.05	30.08	530918
2016-12-01	30.00	30.15	29.50	29.61	952955
2016-12-02	29.98	30.39	29.84	30.05	470393
2016-12-05	30.39	30.56	30.29	30.41	677849
2016-12-06	30.14	30.82	30.01	30.79	575090
2016-12-07	30.67	30.80	30.34	30.69	611356
2016-12-08	30.30	31.02	30.19	30.99	628598
2016-12-09	31.20	31.68	31.16	31.28	578616
2016-12-12	31.10	31.38	31.03	31.24	561720
2016-12-13	31.31	31.76	31.30	31.52	491526
2016-12-14	31.21	31.34	30.94	31.03	713127
2016-12-15	30.69	30.83	30.51	30.56	1098947
2016-12-16	30.94	31.02	30.51	30.51	1026588
2016-12-19	30.67	30.90	30.36	30.41	502891
2016-12-20	30.32	30.40	30.21	30.32	457061
2016-12-21	30.67	30.67	30.21	30.32	874132
2016-12-22	30.50	30.50	30.28	30.33	524649
2016-12-23	30.47	30.66	30.43	30.63	520230
2016-12-27	30.94	31.04	30.70	30.71	332312
2016-12-28	30.89	30.93	30.54	30.55	547786
2016-12-29	30.88	31.03	30.81	30.87	475574
2016-12-30	30.96	31.20	30.65	30.85	493100
2017-01-03	31.10	31.18	30.89	31.07	776676
2017-01-04	30.96	31.64	30.96	31.58	995676
2017-01-05	31.77	31.90	31.49	31.55	919378
2017-01-06	31.36	31.70	31.35	31.57	480661
2017-01-09	31.42	31.70	31.39	31.63	362625
2017-01-10	31.69	31.76	31.44	31.53	644234
2017-01-11	31.66	31.91	30.80	31.31	1242462
2017-01-12	31.24	31.30	31.05	31.20	724876
2017-01-13	31.55	31.57	31.19	31.22	693102
2017-01-17	31.16	31.17	30.44	30.49	935405
2017-01-18	30.96	31.04	30.61	30.73	892467
2017-01-19	31.04	31.09	30.43	30.49	1213945
2017-01-20	30.69	30.77	30.29	30.44	1020827
2017-01-23	30.62	30.71	30.52	30.61	669515
2017-01-24	30.98	31.02	30.17	30.21	1208625
2017-01-25	29.32	29.53	29.17	29.49	941329
2017-01-26	29.60	30.08	29.60	29.86	922067
2017-01-27	30.22	30.30	30.06	30.23	725071
2017-01-30	30.26	30.32	29.95	30.21	1222950
2017-01-31	30.20	30.85	30.16	30.73	1077917
2017-02-01	30.95	30.97	30.49	30.71	961470
2017-02-02	31.40	31.59	30.92	31.06	1099599
2017-02-03	30.98	31.13	30.84	31.09	671826
2017-02-06	30.70	30.89	30.43	30.86	914853
2017-02-07	30.65	30.95	30.53	30.83	723493
2017-02-08	30.45	30.83	30.38	30.73	541444
2017-02-09	30.76	30.86	30.66	30.71	506875
2017-02-10	30.87	30.97	30.69	30.88	534502
2017-02-13	30.92	30.98	30.83	30.88	303330
2017-02-14	30.66	30.90	30.56	30.78	666964
2017-02-15	30.42	30.79	30.38	30.72	592048
2017-02-16	30.51	30.68	30.36	30.43	616171
2017-02-17	30.31	31.20	30.26	30.63	526755
2017-02-21	30.54	30.65	30.48	30.48	441390
2017-02-22	30.22	30.37	30.18	30.20	434437
2017-02-23	30.18	30.19	29.90	30.03	648464
2017-02-24	29.75	29.85	29.62	29.84	547044
2017-02-27	29.78	30.52	29.72	30.48	1169286
2017-02-28	30.28	30.46	30.00	30.18	1143397
2017-03-01	30.28	30.51	30.20	30.48	737193
2017-03-02	30.36	30.44	30.23	30.36	889673
2017-03-03	30.46	31.02	30.46	31.01	792746
2017-03-06	31.49	31.49	30.95	31.21	1295455
2017-03-07	31.06	31.97	31.06	31.53	1673195
2017-03-08	31.33	31.58	31.20	31.44	757977
2017-03-09	31.27	31.55	31.27	31.38	645062
2017-03-10	31.65	31.85	31.56	31.82	623547
2017-03-13	31.48	31.80	31.48	31.77	406293
2017-03-14	31.68	32.08	31.65	31.89	599363
2017-03-15	31.72	32.08	31.66	32.04	920689
2017-03-16	31.71	31.71	31.03	31.10	1061117
2017-03-17	30.87	31.39	30.87	31.15	707203
2017-03-20	31.14	31.25	30.85	30.95	483796
2017-03-21	31.04	31.09	30.36	30.40	823191
2017-03-22	30.40	30.53	30.31	30.41	606572
2017-03-23	30.37	30.74	30.23	30.48	760986
2017-03-24	30.63	30.78	30.53	30.68	531043
2017-03-27	30.51	30.85	30.42	30.75	460499
2017-03-28	30.88	30.93	30.48	30.57	618086
2017-03-29	30.48	30.53	30.19	30.50	1365792
2017-03-30	30.52	30.94	30.51	30.81	559133
2017-03-31	30.75	30.89	30.69	30.72	534839
2017-04-03	30.56	30.83	30.54	30.60	642901
2017-04-04	30.50	30.61	30.21	30.27	924751
2017-04-05	30.04	30.14	29.65	29.66	1012978
2017-04-06	29.74	29.86	29.63	29.85	656098
2017-04-07	29.60	29.95	29.54	29.86	725161
2017-04-10	29.79	29.92	29.67	29.67	394644
2017-04-11	29.69	29.74	29.42	29.51	464171
2017-04-12	29.74	29.75	29.45	29.66	662289
2017-04-13	29.83	29.92	29.74	29.79	511801
2017-04-17	29.88	29.99	29.72	29.80	440301
2017-04-18	29.95	29.97	29.51	29.83	919919
2017-04-19	29.99	30.30	29.99	30.26	705955
2017-04-20	30.42	30.49	30.21	30.40	490939
2017-04-21	30.41	30.55	30.38	30.42	485825
2017-04-24	31.39	31.45	31.02	31.05	1153271
2017-04-25	31.40	31.62	31.29	31.41	873343
2017-04-26	31.62	32.14	31.54	31.72	1333039
2017-04-27	31.76	31.95	31.70	31.79	677329
2017-04-28	31.79	31.93	31.68	31.91	540260
2017-05-01	32.16	32.39	31.91	32.18	520883
2017-05-02	32.43	32.59	32.13	32.30	1031945
2017-05-03	33.11	33.18	32.70	32.84	1182128
2017-05-04	33.36	34.21	33.31	34.10	1082573
2017-05-05	33.88	34.04	33.77	33.97	803186
2017-05-08	33.66	33.96	33.34	33.48	1366900
2017-05-09	33.78	33.78	33.50	33.59	1311375
2017-05-10	33.77	34.08	33.57	34.00	730189
2017-05-11	34.10	34.20	33.86	33.94	766102
2017-05-12	34.04	34.27	33.99	34.17	698789
2017-05-15	34.12	34.49	34.12	34.41	541713
2017-05-16	34.59	34.66	34.41	34.48	659111
2017-05-17	34.45	34.56	34.06	34.08	951959
2017-05-18	34.04	34.29	33.88	34.06	1020468
2017-05-19	34.57	34.78	34.48	34.53	623591
2017-05-22	34.69	34.80	34.56	34.58	413305
2017-05-23	34.87	34.93	34.70	34.73	451888
2017-05-24	34.46	34.67	34.37	34.61	468144
2017-05-25	34.75	34.88	34.67	34.82	632444
2017-05-26	34.79	34.96	34.71	34.89	473743
2017-05-30	34.84	35.06	34.79	34.97	423621
2017-05-31	35.30	35.86	35.28	35.59	1616926
2017-06-01	35.84	35.99	35.72	35.93	811935
2017-06-02	36.29	36.45	36.00	36.34	697685
2017-06-05	36.33	36.55	36.05	36.23	627528
2017-06-06	36.47	37.08	36.41	36.93	981193
2017-06-07	37.10	37.12	36.58	36.63	727531
2017-06-08	36.42	36.62	36.37	36.56	391385
2017-06-09	36.45	36.65	35.96	36.10	613050
2017-06-12	35.66	35.88	35.44	35.80	658398
2017-06-13	35.90	36.36	35.90	36.30	860804
2017-06-14	36.11	36.73	36.11	36.42	935310
2017-06-15	35.69	36.04	35.60	36.00	957837
2017-06-16	35.67	36.02	35.62	35.95	777305
2017-06-19	36.27	36.75	36.27	36.70	562877
2017-06-20	36.70	37.12	36.69	36.85	643937
2017-06-21	36.59	36.95	36.42	36.93	1119493
2017-06-22	36.94	37.39	36.86	37.04	778572
2017-06-23	36.77	36.92	36.63	36.82	2482511
2017-06-26	36.86	36.99	36.63	36.66	764314
2017-06-27	36.63	36.67	36.06	36.07	934675
2017-06-28	35.85	36.40	35.71	36.37	652132
2017-06-29	36.08	36.08	35.33	35.67	1051035
2017-06-30	35.50	35.64	35.24	35.55	708390
2017-07-03	35.07	35.47	34.98	35.23	391941
2017-07-05	35.07	35.63	34.96	35.54	1095679
2017-07-06	35.08	35.19	34.80	34.89	1501671
2017-07-07	35.05	35.37	34.98	35.28	623534
2017-07-10	35.22	35.32	35.10	35.16	398623
2017-07-11	35.19	35.35	35.07	35.26	548724
2017-07-12	35.54	35.88	35.49	35.67	570595
2017-07-13	35.75	35.95	35.51	35.79	580628
2017-07-14	35.95	36.20	35.87	36.13	645012
2017-07-17	36.18	36.42	36.15	36.32	405821
2017-07-18	36.13	36.36	36.04	36.12	485334
2017-07-19	36.23	36.34	36.15	36.29	405661
2017-07-20	36.73	36.85	36.53	36.64	577782
2017-07-21	36.58	36.78	36.53	36.66	357959
2017-07-24	36.03	36.80	36.02	36.72	819258
2017-07-25	36.76	36.76	36.23	36.25	660196
2017-07-26	36.32	36.38	36.19	36.38	569514
2017-07-27	36.60	36.86	35.84	36.34	1007791
2017-07-28	35.55	35.55	34.79	35.16	1711966
2017-07-31	35.17	35.25	34.79	34.82	998772
2017-08-01	34.89	35.01	34.79	34.93	772885
2017-08-02	35.14	35.19	34.60	34.90	693507
2017-08-03	34.62	34.67	34.27	34.32	731609
2017-08-04	34.06	34.20	33.89	34.05	629260
2017-08-07	34.04	34.12	33.95	34.03	402739
2017-08-08	33.72	33.85	33.31	33.35	461787
2017-08-09	33.38	33.57	33.24	33.57	636508
2017-08-10	33.46	33.52	32.89	32.89	600288
2017-08-11	33.31	33.60	33.16	33.39	533014
2017-08-14	33.74	33.84	33.53	33.54	672923
2017-08-15	33.60	33.60	33.22	33.25	568780
2017-08-16	33.61	33.61	33.30	33.37	859384
2017-08-17	33.71	33.85	33.32	33.34	676350
2017-08-18	33.27	33.34	33.08	33.14	442344
2017-08-21	33.46	33.51	33.22	33.42	1055631
2017-08-22	33.61	33.81	33.46	33.61	843125
2017-08-23	33.79	33.90	33.40	33.49	1338144
2017-08-24	33.40	33.52	33.32	33.48	553869
2017-08-25	33.57	33.61	33.42	33.44	815727
2017-08-28	33.64	33.66	33.45	33.57	529979
2017-08-29	33.40	33.68	33.35	33.54	980098
2017-08-30	33.55	33.70	33.45	33.51	562907
2017-08-31	33.84	34.22	33.75	34.11	938908
2017-09-01	34.11	34.48	34.11	34.27	1617004
2017-09-05	34.07	34.13	33.70	33.86	817753
2017-09-06	34.05	34.11	33.58	33.62	1749754
2017-09-07	34.05	34.21	33.95	34.11	2307630
2017-09-08	34.20	34.20	33.90	33.93	1183809
2017-09-11	34.09	34.18	34.05	34.14	1478118
2017-09-12	34.28	34.29	34.14	34.23	1218574
2017-09-13	34.21	34.36	33.94	33.99	482983
2017-09-14	34.11	34.28	33.93	34.22	862561
2017-09-15	33.93	34.04	33.79	33.94	1043512
2017-09-18	34.00	34.09	33.89	34.05	711623
2017-09-19	34.22	34.31	34.05	34.18	1132862
2017-09-20	33.96	34.02	33.69	33.89	808513
2017-09-21	33.79	34.07	33.69	33.79	996278
2017-09-22	34.25	34.25	33.92	34.13	1123233
2017-09-25	34.54	34.85	34.35	34.81	1168353
2017-09-26	34.32	34.50	34.05	34.10	829388
2017-09-27	33.86	33.92	33.71	33.79	740274
2017-09-28	33.88	33.88	33.30	33.34	1610343
2017-09-29	33.42	33.43	33.12	33.40	641572
2017-10-02	33.68	34.04	33.68	33.89	771737
2017-10-03	33.83	34.01	33.46	33.96	1029889
2017-10-04	34.13	34.67	34.13	34.50	1380689
2017-10-05	34.41	34.97	34.40	34.96	942832
2017-10-06	34.97	36.71	34.97	36.20	2559352
2017-10-09	35.87	37.61	35.71	37.16	4224779
2017-10-10	37.41	37.42	36.17	36.73	2249403
2017-10-11	36.55	38.53	36.53	37.51	3321238
2017-10-12	37.37	37.62	35.32	36.23	3553996
2017-10-13	36.46	37.18	36.21	36.74	1743345
2017-10-16	36.67	37.11	36.48	36.60	1659163
2017-10-17	36.59	36.59	36.19	36.33	1199835
2017-10-18	36.58	36.65	36.32	36.48	1222016
2017-10-19	36.27	36.42	36.17	36.37	566739
2017-10-20	36.34	36.48	35.87	36.19	1269688
2017-10-23	35.95	36.43	35.64	36.20	929654
2017-10-24	35.99	36.05	35.51	35.54	933676
2017-10-25	35.30	35.62	35.25	35.57	1160838
2017-10-26	35.31	35.82	35.11	35.75	795042
2017-10-27	35.72	36.14	35.64	36.11	761664
2017-10-30	36.03	36.36	35.55	35.82	955942
2017-10-31	35.97	36.14	35.80	35.90	885118
2017-11-01	36.12	36.39	36.12	36.33	939210
2017-11-02	36.27	36.37	35.75	35.78	502614
2017-11-03	36.04	36.32	35.55	35.73	1248567
2017-11-06	35.71	35.97	35.27	35.47	1424481
2017-11-07	34.35	34.94	32.02	32.53	2819944
2017-11-08	33.48	33.67	33.00	33.66	2304195
2017-11-09	33.89	33.96	33.16	33.52	1570586
2017-11-10	33.52	33.54	33.14	33.44	1066082
2017-11-13	32.96	32.96	32.57	32.63	1806460
2017-11-14	32.77	32.84	32.59	32.71	1218982
2017-11-15	32.62	32.64	32.27	32.53	1020317
2017-11-16	32.48	32.90	32.45	32.90	704912
2017-11-17	32.63	32.96	32.51	32.89	689680
2017-11-20	32.73	33.30	32.70	33.20	1074024
2017-11-21	33.93	34.62	33.83	34.06	1782122
2017-11-22	34.24	34.30	33.76	33.79	956421
2017-11-24	34.20	34.37	34.04	34.14	470369
2017-11-27	34.29	34.32	33.60	33.74	1072504
2017-11-28	33.83	34.19	33.70	34.11	527419
2017-11-29	34.19	34.25	33.57	33.76	721936
2017-11-30	33.66	34.03	33.42	33.83	611892
2017-12-01	33.38	33.77	33.27	33.58	700786
2017-12-04	33.78	33.95	33.13	33.13	696056
2017-12-05	32.81	33.24	32.73	32.89	629267
2017-12-06	32.52	32.82	32.49	32.70	495056
2017-12-07	32.78	33.24	32.64	33.13	738113
2017-12-08	33.06	33.33	32.98	33.31	574638
2017-12-11	33.38	33.40	32.94	33.15	603717
2017-12-12	33.25	33.65	33.21	33.58	710891
2017-12-13	33.82	34.62	33.81	33.99	1052036
2017-12-14	34.09	34.22	33.41	33.52	869855
2017-12-15	33.67	34.09	33.67	34.06	1456547
2017-12-18	34.73	34.96	34.34	34.36	873794
2017-12-19	34.45	34.74	34.38	34.50	615008
2017-12-20	34.36	34.44	33.95	34.02	784553
2017-12-21	34.11	34.28	33.85	33.92	570597
2017-12-22	33.86	33.92	33.64	33.66	571456
2017-12-26	33.53	33.78	32.94	33.04	424954
2017-12-27	33.32	33.69	33.21	33.27	706554
2017-12-28	33.11	33.14	32.87	32.97	777886
2017-12-29	33.04	33.25	32.80	32.80	623816
2018-01-02	32.79	33.25	32.64	33.25	614149
2018-01-03	33.66	33.90	33.34	33.86	897570
2018-01-04	34.55	34.57	34.09	34.19	928735
2018-01-05	34.47	34.79	34.22	34.42	911412
2018-01-08	34.30	34.36	33.43	33.57	1804542
2018-01-09	33.83	34.45	33.62	34.15	5802227
2018-01-10	34.00	34.00	33.43	33.88	746507
2018-01-11	33.71	34.18	33.68	34.13	733543
2018-01-12	34.08	34.69	34.05	34.62	682103
2018-01-16	34.84	34.94	34.52	34.58	639791
2018-01-17	34.43	35.05	34.31	34.88	786991
2018-01-18	34.79	34.83	34.50	34.53	942127
2018-01-19	35.02	35.11	34.68	34.85	1726762
2018-01-22	34.90	35.15	34.66	35.05	775001
2018-01-23	35.30	35.76	35.26	35.58	816694
2018-01-24	35.50	35.61	35.22	35.42	951193
2018-01-25	35.80	36.05	35.58	36.00	1083715
2018-01-26	36.06	36.89	36.04	36.82	1099892
2018-01-29	36.64	36.87	36.41	36.49	2459036
2018-01-30	35.83	35.93	35.52	35.85	1850458
2018-01-31	35.73	35.85	35.28	35.51	1316264
2018-02-01	36.46	36.53	35.38	36.05	2576221
2018-02-02	35.79	35.86	35.26	35.35	2927098
2018-02-05	35.46	35.60	33.96	34.08	1922536
2018-02-06	33.91	34.66	33.46	34.34	1732767
2018-02-07	34.21	34.74	34.15	34.26	945759
2018-02-08	34.40	34.40	32.88	32.88	879597
2018-02-09	33.57	34.06	32.88	33.73	1348369
2018-02-12	34.07	34.08	33.36	33.85	908713
2018-02-13	33.64	34.03	33.49	33.94	518647
2018-02-14	33.81	35.13	33.73	35.02	1007596
2018-02-15	35.12	35.90	35.06	35.84	792497
2018-02-16	35.85	36.41	35.78	36.28	951482
2018-02-20	36.10	36.39	35.81	35.92	594151
2018-02-21	35.89	36.55	35.79	35.99	776194
2018-02-22	36.04	36.14	35.50	35.59	606521
2018-02-23	35.70	36.06	35.40	36.02	649017
2018-02-26	36.00	36.25	35.77	36.23	461700
2018-02-27	36.16	36.16	35.79	35.86	1216659
2018-02-28	35.97	36.20	35.64	35.73	872181
2018-03-01	35.13	35.17	34.22	34.62	1328433
2018-03-02	34.29	34.80	34.19	34.71	567777
2018-03-05	34.83	35.62	34.69	35.48	747330
2018-03-06	35.72	36.03	35.66	35.92	691727
2018-03-07	35.49	36.53	35.38	36.36	887035
2018-03-08	36.32	36.66	36.17	36.51	610507
2018-03-09	36.63	36.70	36.40	36.68	605635
2018-03-12	36.56	36.78	36.35	36.47	380937
2018-03-13	36.63	36.65	35.84	36.05	576804
2018-03-14	35.94	36.08	35.57	35.68	768171
2018-03-15	35.68	35.89	35.51	35.63	374697
2018-03-16	35.69	36.23	35.66	36.05	838852
2018-03-19	36.28	36.28	35.40	35.64	717737
2018-03-20	35.81	35.98	35.64	35.86	605122
2018-03-21	35.80	35.97	35.51	35.63	461287
2018-03-22	34.97	35.18	34.41	34.42	759735
2018-03-23	34.59	34.84	34.22	34.27	882818
2018-03-26	34.97	35.14	34.19	34.85	693791
2018-03-27	34.95	34.99	33.95	34.14	470777
2018-03-28	34.48	34.58	34.04	34.10	1452721
2018-03-29	34.21	34.66	33.96	34.26	722701
2018-04-02	34.25	34.40	33.16	33.50	583748
2018-04-03	33.66	33.81	33.04	33.39	761586
2018-04-04	33.00	33.81	33.00	33.72	668526
2018-04-05	33.92	34.12	33.79	33.94	720824
2018-04-06	33.50	33.77	32.98	33.12	430381
2018-04-09	33.38	33.78	33.26	33.31	504915
2018-04-10	33.90	34.16	33.82	33.97	479638
2018-04-11	33.89	34.05	33.68	33.90	429444
2018-04-12	34.20	34.73	34.14	34.55	775076
2018-04-13	34.76	34.91	34.50	34.80	630921
2018-04-16	34.77	34.80	34.49	34.64	339386
2018-04-17	34.99	35.12	34.83	35.00	325470
2018-04-18	34.92	35.20	34.88	35.08	873601
2018-04-19	35.07	35.12	34.58	34.77	566059
2018-04-20	34.66	34.91	34.56	34.79	381452
2018-04-23	34.77	34.98	34.60	34.76	322644
2018-04-24	34.60	34.88	34.19	34.44	813528
2018-04-25	34.20	34.44	33.86	34.32	890976
2018-04-26	34.59	34.89	34.52	34.69	409935
2018-04-27	34.95	35.06	34.64	34.88	523016
2018-04-30	35.08	35.09	34.54	34.69	1016638
2018-05-01	34.60	34.99	34.36	34.94	500159
2018-05-02	34.85	35.07	34.36	34.36	739849
2018-05-03	35.29	36.77	35.06	36.33	1671379
2018-05-04	35.99	36.56	35.88	36.38	781747
2018-05-07	36.22	37.00	36.21	36.69	1145274
2018-05-08	36.40	37.02	36.29	36.81	759942
2018-05-09	36.69	37.16	36.30	36.99	845543
2018-05-10	36.94	37.23	36.77	37.04	758625
2018-05-11	37.20	37.58	37.12	37.54	479534
2018-05-14	37.29	37.79	37.29	37.62	557217
2018-05-15	37.33	37.43	36.97	37.09	405129
2018-05-16	37.20	37.35	37.00	37.25	779235
2018-05-17	37.28	37.37	37.08	37.21	400043
2018-05-18	37.40	37.65	37.28	37.60	1026451
2018-05-21	37.70	38.12	37.70	37.91	928921
2018-05-22	37.98	38.10	37.82	38.01	414841
2018-05-23	37.61	38.09	37.60	38.07	765343
2018-05-24	38.05	38.83	37.97	38.47	1896449
2018-05-25	38.32	38.63	38.26	38.45	1936829
2018-05-29	38.12	38.57	37.99	38.49	1016333
2018-05-30	38.56	39.40	38.53	39.11	1081964
2018-05-31	38.74	38.86	38.36	38.50	1233761
2018-06-01	38.77	39.03	38.57	38.86	750360
2018-06-04	39.03	39.12	38.84	38.89	744515
2018-06-05	38.63	38.86	38.43	38.68	1907918
2018-06-06	38.69	39.18	38.58	38.99	1144270
2018-06-07	38.95	38.98	38.53	38.69	1769085
2018-06-08	38.81	38.83	38.58	38.75	388807
2018-06-11	38.76	39.48	38.74	39.39	1335691
2018-06-12	39.39	39.74	39.33	39.47	1041621
2018-06-13	39.73	39.88	39.55	39.73	2268103
2018-06-14	39.80	39.85	39.59	39.65	884818
2018-06-15	39.52	39.57	39.26	39.39	805610
2018-06-18	38.79	39.03	38.73	38.98	438089
2018-06-19	38.52	38.75	38.43	38.73	443982
2018-06-20	38.78	38.80	38.51	38.63	344339
2018-06-21	38.66	38.66	38.29	38.40	763278
2018-06-22	38.86	39.02	38.69	38.87	1426443
2018-06-25	38.68	38.70	37.96	38.12	533398
2018-06-26	37.92	38.12	37.81	37.93	338721
2018-06-27	37.94	38.09	37.37	37.41	662351
2018-06-28	37.38	37.99	37.20	37.89	538679
2018-06-29	38.56	38.85	38.25	38.34	1288656
2018-07-02	37.86	38.18	37.72	38.16	440900
2018-07-03	38.42	38.46	38.25	38.31	392715
2018-07-05	38.79	38.82	38.24	38.67	1028803
2018-07-06	39.13	39.43	39.06	39.16	541330
2018-07-09	39.75	39.81	39.17	39.38	742969
2018-07-10	39.79	39.86	39.45	39.55	572305
2018-07-11	39.04	39.50	39.01	39.18	1290002
2018-07-12	39.70	39.83	39.40	39.61	1816734
2018-07-13	39.46	39.50	39.30	39.34	504598
2018-07-16	39.32	39.34	38.96	39.02	491480
2018-07-17	38.74	39.24	38.64	39.14	609050
2018-07-18	39.11	39.12	38.80	38.92	428442
2018-07-19	38.80	39.34	38.76	39.17	523624
2018-07-20	39.37	39.40	39.13	39.15	588958
2018-07-23	38.88	39.15	38.69	39.00	1101536
2018-07-24	39.05	39.29	38.70	38.89	611484
2018-07-25	39.00	39.55	38.96	39.33	761387
2018-07-26	39.38	39.51	39.20	39.39	509125
2018-07-27	38.99	39.06	38.46	38.65	1079841
2018-07-30	38.82	38.82	38.04	38.32	961265
2018-07-31	38.44	39.13	38.17	38.30	1625671
2018-08-01	40.57	40.69	39.72	39.89	2320895
2018-08-02	39.87	40.27	39.87	40.25	1264194
2018-08-03	40.37	40.47	40.21	40.38	675013
2018-08-06	40.79	41.15	40.73	40.91	1074932
2018-08-07	41.45	41.55	41.20	41.23	1630183
2018-08-08	41.49	41.49	40.74	40.76	1039568
2018-08-09	40.91	40.91	40.64	40.66	709277
2018-08-10	40.35	40.92	40.35	40.59	515400
2018-08-13	40.43	40.58	39.90	40.11	710501
2018-08-14	40.34	40.42	40.09	40.19	402552
2018-08-15	39.53	39.57	39.20	39.31	1453801
2018-08-16	39.52	39.75	39.24	39.54	755866
2018-08-17	39.54	39.65	39.33	39.53	872449
2018-08-20	39.90	40.10	39.82	40.02	1103257
2018-08-21	40.58	40.79	40.26	40.55	1121064
2018-08-22	41.38	41.72	41.13	41.67	1346403
2018-08-23	41.17	41.37	41.07	41.26	529012
2018-08-24	41.32	41.39	41.15	41.17	580650
2018-08-27	41.46	41.62	41.40	41.45	353592
2018-08-28	41.69	41.75	41.44	41.47	712075
2018-08-29	41.76	41.83	41.50	41.77	306900
2018-08-30	41.38	41.61	41.20	41.42	970713
2018-08-31	40.90	41.33	40.84	41.32	625469
2018-09-04	40.86	40.90	40.44	40.72	976707
2018-09-05	40.74	40.76	40.35	40.56	634378
2018-09-06	40.08	40.41	39.96	40.23	789348
2018-09-07	40.11	40.60	40.11	40.41	603451
2018-09-10	40.50	40.56	40.19	40.44	404273
2018-09-11	40.19	40.23	39.79	39.87	564064
2018-09-12	39.87	40.54	39.70	40.39	734373
2018-09-13	40.25	40.60	40.23	40.54	762494
2018-09-14	39.94	40.08	39.51	39.77	847062
2018-09-17	39.91	39.96	39.38	39.68	558299
2018-09-18	39.91	40.47	39.91	40.42	809764
2018-09-19	40.14	40.51	40.08	40.44	518153
2018-09-20	40.63	40.73	40.33	40.61	590872
2018-09-21	40.52	40.56	39.68	39.73	1133222
2018-09-24	39.84	39.85	39.43	39.68	538076
2018-09-25	40.12	40.16	39.54	39.70	1223864
2018-09-26	39.57	40.17	39.46	39.59	833075
2018-09-27	39.69	40.27	39.63	40.05	684918
2018-09-28	39.89	40.38	39.85	40.17	1421029
2018-10-01	40.52	40.58	40.09	40.24	657657
2018-10-02	40.38	40.38	39.76	39.98	1158016
2018-10-03	40.12	40.22	39.22	39.31	1324914
2018-10-04	39.16	39.16	38.32	38.71	1487009
2018-10-05	38.59	38.91	38.26	38.42	713728
2018-10-08	37.87	38.14	37.56	37.81	1445691
2018-10-09	37.42	37.97	37.42	37.72	722919
2018-10-10	37.24	37.45	36.60	36.63	1986831
2018-10-11	36.45	36.72	35.81	36.05	1261244
2018-10-12	36.46	36.65	35.89	36.43	1049369
2018-10-15	36.48	36.64	36.30	36.36	751795
2018-10-16	37.46	37.55	37.01	37.25	816889
2018-10-17	37.42	37.64	37.18	37.46	1258556
2018-10-18	37.99	38.06	37.32	37.59	947417
2018-10-19	38.13	38.46	37.82	38.08	1534968
2018-10-22	38.17	38.26	37.63	37.73	885958
2018-10-23	36.67	37.28	36.20	37.09	1182645
2018-10-24	36.86	37.04	35.27	35.54	1659703
2018-10-25	36.05	36.43	35.75	35.97	1385571
2018-10-26	36.00	36.63	35.71	36.02	1700343
2018-10-29	36.39	36.63	35.01	35.57	1132406
2018-10-30	37.74	38.29	36.99	37.71	2442777
2018-10-31	38.31	38.91	38.18	38.49	1898733
2018-11-01	39.05	39.10	38.31	38.54	1039354
2018-11-02	39.56	39.70	38.56	39.06	1454025
2018-11-05	39.18	39.38	38.88	39.21	632775
2018-11-06	38.45	38.56	37.78	38.04	2669527
2018-11-07	38.44	38.98	38.35	38.80	1364530
2018-11-08	38.77	38.98	38.59	38.65	790587
2018-11-09	38.43	38.51	37.76	38.14	661562
2018-11-12	37.74	37.78	37.04	37.20	680262
2018-11-13	37.10	37.36	36.67	36.98	874063
2018-11-14	36.68	36.83	36.07	36.33	929255
2018-11-15	35.94	36.63	35.47	36.59	832708
2018-11-16	36.34	36.86	36.21	36.69	473228
2018-11-19	36.63	36.78	35.96	36.30	1123927
2018-11-20	35.61	36.38	35.58	35.96	1249630
2018-11-21	35.95	36.41	35.78	36.17	801582
2018-11-23	35.94	36.68	35.88	36.59	384115
2018-11-26	36.54	36.70	36.38	36.52	855956
2018-11-27	36.08	36.51	35.88	36.38	645114
2018-11-28	36.27	37.12	36.21	37.11	869062
2018-11-29	37.34	37.81	37.29	37.38	980234
2018-11-30	37.12	37.63	37.06	37.58	529033
2018-12-03	38.51	38.76	38.17	38.49	1406729
2018-12-04	38.62	38.69	37.53	37.57	1058020
2018-12-06	36.95	37.62	36.85	37.58	747794
2018-12-07	37.92	38.15	37.09	37.29	861639
2018-12-10	37.51	37.65	37.00	37.50	720252
2018-12-11	37.58	37.63	36.93	37.16	706824
2018-12-12	37.47	37.81	37.16	37.18	690676
2018-12-13	37.18	37.28	36.87	37.13	953628
2018-12-14	36.58	37.00	36.55	36.69	1184388
2018-12-17	36.40	36.60	35.93	36.13	1193884
2018-12-18	36.10	36.31	35.42	35.81	1387457
2018-12-19	36.02	36.30	35.04	35.48	1146238
2018-12-20	35.73	35.86	35.19	35.46	800737
2018-12-21	35.90	35.90	34.94	35.11	1220814
2018-12-24	34.89	35.14	34.28	34.62	474652
2018-12-26	34.62	35.84	34.55	35.66	576026
2018-12-27	35.15	35.97	35.07	35.97	1146903
2018-12-28	36.14	36.35	35.84	35.97	1134664
2018-12-31	36.39	36.72	36.24	36.53	1152217
2019-01-02	35.94	36.24	35.54	36.19	1004717
2019-01-03	36.19	36.23	35.71	35.82	1206509
2019-01-04	36.38	37.26	36.38	36.94	1439347
2019-01-07	37.50	37.63	37.11	37.33	1325971
2019-01-08	37.22	37.87	37.18	37.82	1454518
2019-01-09	37.83	38.73	37.82	38.36	1476260
2019-01-10	38.15	38.63	38.09	38.54	1318774
2019-01-11	38.25	38.77	38.23	38.68	2544046
2019-01-14	38.10	38.41	37.97	38.23	1102318
2019-01-15	38.17	38.58	38.13	38.46	821678
2019-01-16	38.83	39.04	38.69	38.77	1012263
2019-01-17	38.69	39.01	38.57	38.85	913012
2019-01-18	39.01	39.23	38.91	39.16	889914
2019-01-22	38.85	39.26	38.64	38.91	1528353
2019-01-23	39.31	39.52	39.02	39.33	1515933
2019-01-24	39.24	39.31	38.99	39.08	862488
2019-01-25	39.53	39.58	39.35	39.40	720978
2019-01-28	39.04	39.46	38.87	39.40	1110995
2019-01-29	39.46	39.57	39.21	39.35	1084758
2019-01-30	39.24	39.86	39.23	39.65	1020767
2019-01-31	39.18	39.61	39.05	39.27	2017314
2019-02-01	38.92	39.15	38.70	39.02	1611875
2019-02-04	38.74	39.20	38.70	39.09	1436085
2019-02-05	38.45	39.00	37.88	38.65	2353791
2019-02-06	39.38	39.80	39.26	39.58	1796828
2019-02-07	39.10	39.19	38.85	39.01	1468146
2019-02-08	38.68	38.96	38.68	38.89	903119
2019-02-11	39.02	39.20	38.71	38.89	1023326
2019-02-12	39.31	39.42	38.99	39.41	1037150
2019-02-13	39.35	40.07	39.34	39.82	1245270
2019-02-14	40.59	40.75	40.36	40.50	1636765
2019-02-15	40.71	41.06	40.60	40.97	1298281
2019-02-19	40.86	41.24	40.86	40.96	850682
2019-02-20	41.09	41.41	41.01	41.30	989960
2019-02-21	40.98	41.16	40.81	41.12	1173224
2019-02-22	40.97	41.45	40.97	41.40	1103698
2019-02-25	41.49	41.51	41.24	41.32	1360394
2019-02-26	40.75	40.98	40.68	40.73	1316923
2019-02-27	40.25	41.00	40.23	40.93	2214166
2019-02-28	40.25	40.89	40.10	40.75	2162889
2019-03-01	41.06	41.76	40.98	41.62	1730824
2019-03-04	41.86	41.89	41.29	41.49	1129478
2019-03-05	41.47	42.07	41.41	41.77	2808080
2019-03-06	41.82	41.94	41.43	41.63	1411937
2019-03-07	41.13	41.39	40.97	41.27	1429281
2019-03-08	41.04	41.34	40.79	41.24	1331244
2019-03-11	41.34	41.81	41.32	41.70	916663
2019-03-12	41.70	41.76	41.51	41.73	721975
2019-03-13	41.74	42.25	41.72	42.14	891606
2019-03-14	42.35	42.36	42.05	42.19	518950
2019-03-15	42.56	42.62	42.16	42.25	1486965
2019-03-18	42.19	42.31	41.92	42.09	1598032
2019-03-19	42.37	42.47	42.14	42.34	784364
2019-03-20	42.67	42.70	42.20	42.43	1150168
2019-03-21	42.21	42.86	42.20	42.77	952396
2019-03-22	42.20	42.48	41.78	41.80	895608
2019-03-25	41.97	42.38	41.93	42.17	966841
2019-03-26	42.68	42.87	42.53	42.85	823602
2019-03-27	42.75	42.84	42.14	42.45	1000125
2019-03-28	42.53	42.72	42.49	42.69	676316
2019-03-29	42.93	43.23	42.73	43.14	692115
2019-04-01	43.51	43.66	43.19	43.36	1095141
2019-04-02	43.55	43.70	43.22	43.62	1163155
2019-04-03	43.76	43.97	43.57	43.71	533658
2019-04-04	43.59	43.71	43.18	43.51	728729
2019-04-05	43.51	43.78	43.43	43.73	880037
2019-04-08	44.06	44.06	43.61	43.82	993017
2019-04-09	43.70	43.89	43.55	43.62	515865
2019-04-10	43.65	44.00	43.59	43.89	321383
2019-04-11	43.91	43.95	43.38	43.49	582035
2019-04-12	43.30	43.47	42.99	43.06	1109186
2019-04-15	43.00	43.14	42.78	42.89	1158695
2019-04-16	43.02	43.14	41.84	42.13	924355
2019-04-17	42.08	42.13	40.38	40.86	2275321
2019-04-18	40.87	41.03	40.26	40.61	1748338
2019-04-22	40.59	40.74	40.15	40.28	1651956
2019-04-23	40.56	41.17	40.42	41.07	2011344
2019-04-24	41.11	41.11	40.51	40.86	774600
2019-04-25	40.56	41.17	40.40	41.02	929446
2019-04-26	41.03	41.20	40.78	41.20	595264
2019-04-29	41.24	41.37	40.95	41.29	926505
2019-04-30	40.63	41.55	40.59	41.31	990592
2019-05-01	41.40	41.45	40.95	40.96	437617
2019-05-02	40.45	40.84	40.33	40.84	1418917
2019-05-03	40.88	41.40	40.82	41.31	892045
2019-05-06	40.10	41.29	40.06	41.20	1518902
2019-05-07	40.28	40.44	38.71	39.04	2104247
2019-05-08	38.99	39.30	38.79	38.80	1128957
2019-05-09	37.83	38.57	37.82	38.45	1477585
2019-05-10	38.24	39.10	38.24	38.94	1462803
2019-05-13	38.25	38.38	37.76	37.89	1314296
2019-05-14	38.61	39.16	38.41	38.85	1477495
2019-05-15	39.43	39.76	39.12	39.50	2073585
2019-05-16	39.92	40.14	39.66	39.76	1137628
2019-05-17	39.55	39.87	39.28	39.31	648544
2019-05-20	40.68	40.94	40.18	40.31	2425716
2019-05-21	40.89	41.17	40.64	40.84	2299503
2019-05-22	40.91	41.19	40.71	41.04	1470609
2019-05-23	40.72	40.98	40.61	40.77	889912
2019-05-24	40.98	41.10	40.47	40.51	1103204
2019-05-28	40.76	40.99	40.49	40.59	1301546
2019-05-29	40.18	40.23	39.70	40.04	1462622
2019-05-30	40.26	40.36	40.05	40.16	672334
2019-05-31	40.16	40.53	40.02	40.38	818860
2019-06-03	40.70	40.77	40.15	40.25	1145240
2019-06-04	40.43	40.69	40.15	40.59	1570275
2019-06-05	40.93	41.32	40.87	41.12	1418298
2019-06-06	41.35	41.44	40.76	40.89	859497
2019-06-07	41.50	41.62	41.23	41.27	833986
2019-06-10	41.25	41.40	41.07	41.22	505401
2019-06-11	41.79	41.81	40.98	41.35	1049284
2019-06-12	41.35	41.72	41.32	41.65	623554
2019-06-13	41.95	42.04	41.79	42.01	2044833
2019-06-14	41.80	42.20	41.74	41.91	1856483
2019-06-17	42.14	42.27	41.86	42.03	650996
2019-06-18	42.82	42.99	42.63	42.88	1179728
2019-06-19	42.87	43.19	42.73	43.13	588660
2019-06-20	43.85	43.92	43.26	43.70	1251884
2019-06-21	43.06	43.27	42.81	43.17	742351
2019-06-24	43.33	43.44	43.09	43.14	752967
2019-06-25	43.12	43.28	42.78	42.81	600668
2019-06-26	42.60	42.79	42.31	42.39	839985
2019-06-27	42.22	42.66	42.22	42.62	447229
2019-06-28	42.91	43.09	42.68	43.00	880024
2019-07-01	43.34	43.40	43.00	43.15	492162
2019-07-02	43.01	43.21	42.86	43.13	585130
2019-07-03	43.14	43.40	43.08	43.27	215703
2019-07-05	42.31	42.75	42.16	42.69	763183
2019-07-08	42.48	42.48	42.00	42.22	540765
2019-07-09	42.02	42.40	42.02	42.33	328629
2019-07-10	42.49	42.56	42.31	42.39	331665
2019-07-11	42.64	42.68	42.03	42.19	501280
2019-07-12	42.31	42.37	41.86	42.09	679418
2019-07-15	42.40	42.60	42.19	42.47	551612
2019-07-16	42.01	42.10	41.59	41.89	839087
2019-07-17	41.95	42.12	41.85	41.97	334235
2019-07-18	41.98	42.31	41.93	42.27	334200
2019-07-19	42.17	42.20	41.93	41.93	792894
2019-07-22	42.13	42.47	42.02	42.33	1694738
2019-07-23	42.33	42.43	42.01	42.22	775232
2019-07-24	42.30	42.56	42.01	42.52	809689
2019-07-25	40.12	40.31	39.74	40.16	2073613
2019-07-26	40.59	40.89	40.39	40.60	918608
2019-07-29	40.79	40.86	40.49	40.67	569287
2019-07-30	40.36	40.85	40.25	40.73	604836
2019-07-31	40.45	40.80	39.68	40.00	751438
2019-08-01	39.74	40.08	39.29	39.47	710754
2019-08-02	39.40	39.51	38.99	39.44	1094531
2019-08-05	38.86	38.89	38.29	38.52	1029526
2019-08-06	38.51	38.81	38.27	38.53	422268
2019-08-07	38.12	38.65	38.03	38.53	468562
2019-08-08	38.98	39.34	38.87	39.24	513680
2019-08-09	39.12	39.16	38.56	38.65	402583
2019-08-12	38.41	38.51	37.80	38.11	655391
2019-08-13	37.91	38.27	37.83	38.05	926484
2019-08-14	37.50	37.71	36.69	36.69	878841
2019-08-15	36.43	36.68	36.31	36.51	785422
2019-08-16	36.55	36.83	36.47	36.68	579121
2019-08-19	36.99	37.09	36.70	36.91	436296
2019-08-20	36.62	36.63	36.10	36.23	1355784
2019-08-21	36.83	37.17	36.69	36.90	739992
2019-08-22	37.09	37.23	36.65	36.65	1008459
2019-08-23	36.63	36.91	36.31	36.37	740780
2019-08-26	36.34	36.65	36.30	36.42	409606
2019-08-27	36.70	36.71	36.37	36.42	688901
2019-08-28	36.49	36.52	36.21	36.28	280148
2019-08-29	36.69	36.80	36.53	36.69	402767
2019-08-30	37.02	37.07	36.58	36.78	467864
2019-09-03	36.65	36.77	36.38	36.59	592096
2019-09-04	36.75	36.78	36.38	36.48	570547
2019-09-05	36.45	36.49	36.17	36.35	1134883
2019-09-06	36.04	36.42	35.96	36.23	908250
2019-09-09	36.05	36.15	35.44	35.49	799984
2019-09-10	34.76	35.71	34.66	35.52	1983242
2019-09-11	35.58	36.08	35.51	35.87	730273
2019-09-12	35.69	36.16	35.55	36.14	1588486
2019-09-13	35.82	36.15	35.52	36.10	1622895
2019-09-16	35.81	36.14	35.80	36.06	1085354
2019-09-17	35.99	36.42	35.92	36.19	659451
2019-09-18	36.32	36.34	35.89	36.10	436372
2019-09-19	36.22	36.27	35.80	35.86	429137
2019-09-20	35.65	35.94	35.54	35.70	753592
2019-09-23	35.52	35.65	35.38	35.47	547305
2019-09-24	35.58	35.69	35.09	35.10	504449
2019-09-25	34.66	34.80	34.31	34.71	1103283
2019-09-26	34.81	35.20	34.76	34.90	1172989
2019-09-27	35.05	35.24	34.77	34.83	1098853
2019-09-30	34.74	35.23	34.66	34.96	766573
2019-10-01	34.47	34.70	33.77	33.87	1149711
2019-10-02	33.33	33.81	33.19	33.57	1213489
2019-10-03	33.68	34.07	33.40	33.82	1510199
2019-10-04	33.76	34.37	33.71	34.30	1252053
2019-10-07	34.13	34.39	33.94	34.00	1430916
2019-10-08	27.60	28.44	26.65	26.94	13409345
2019-10-09	26.64	28.35	26.55	27.94	5454769
2019-10-10	28.43	29.23	28.28	28.88	4305761
2019-10-11	28.53	28.97	28.49	28.72	1683021
2019-10-14	28.76	29.07	28.63	28.88	1349750
2019-10-15	28.75	29.25	28.75	29.16	1169387
2019-10-16	28.95	29.38	28.83	29.20	1416572
2019-10-17	29.61	30.17	29.56	29.88	1663765
2019-10-18	30.07	30.37	30.00	30.21	2011011
2019-10-21	29.82	29.96	29.46	29.81	2043303
2019-10-22	29.52	30.16	29.44	29.97	2164437
2019-10-23	29.75	29.96	29.67	29.85	1907548
2019-10-24	29.92	30.47	29.90	30.39	1443844
2019-10-25	30.25	30.69	30.14	30.57	1072712
2019-10-28	30.65	31.08	30.65	30.91	1942917
2019-10-29	30.75	31.01	30.53	30.72	1464936
2019-10-30	30.60	30.87	30.43	30.80	1143393
2019-10-31	31.81	32.15	31.37	31.61	2090022
2019-11-01	32.32	32.64	32.01	32.44	1788288
2019-11-04	32.82	32.89	32.22	32.60	1532423
2019-11-05	32.36	32.42	32.11	32.12	1932986
2019-11-06	32.42	32.88	32.42	32.87	1554121
2019-11-07	32.98	33.30	32.72	33.20	1852836
2019-11-08	33.16	33.59	33.11	33.52	1070500
2019-11-11	33.79	34.48	33.65	34.32	3946219
2019-11-12	34.30	34.63	33.97	34.21	1425521
2019-11-13	34.21	38.22	34.20	37.59	7617799
2019-11-14	38.85	39.83	38.66	39.53	9714394
2019-11-15	39.96	43.48	39.39	43.01	7991874
2019-11-18	43.90	44.18	43.31	43.53	5345709
2019-11-19	43.71	43.85	43.43	43.52	3734784
2019-11-20	43.26	43.52	43.07	43.23	2922321
2019-11-21	43.58	43.61	43.23	43.49	2400669
2019-11-22	44.25	44.41	43.90	44.11	2468300
2019-11-25	44.30	44.44	43.86	44.36	1548049
2019-11-26	44.81	45.32	44.59	44.80	2451338
2019-11-27	44.77	45.28	44.70	45.26	1397053
2019-11-29	45.05	45.64	45.02	45.38	1085974
2019-12-02	44.82	45.77	44.74	45.70	2247928
2019-12-03	45.23	45.56	45.05	45.11	1611803
2019-12-04	44.63	44.89	44.37	44.43	2437441
2019-12-05	44.64	44.71	44.12	44.30	2647736
2019-12-06	44.74	44.83	44.25	44.33	1016374
2019-12-09	44.31	44.35	43.85	44.03	1622531
2019-12-10	43.83	44.38	43.82	44.20	790694
2019-12-11	43.84	44.06	43.74	43.90	1277428
2019-12-12	43.98	44.15	43.72	44.01	2019655
2019-12-13	43.94	44.19	43.62	43.65	1278665
2019-12-16	43.89	43.95	43.73	43.74	1456156
2019-12-17	43.65	43.93	43.51	43.72	1561077
2019-12-18	43.36	43.60	43.26	43.33	1314020
2019-12-19	43.50	43.87	43.35	43.80	1551720
2019-12-20	43.69	44.14	43.69	43.90	1425326
2019-12-23	44.01	44.01	43.40	43.63	1717019
2019-12-24	43.63	44.07	43.62	43.97	961183
2019-12-26	32.42	35.60	32.06	34.90	21399764
2019-12-27	35.51	36.25	35.47	35.70	4930034
2019-12-30	35.67	35.92	35.35	35.68	3515082
2019-12-31	35.63	35.95	35.60	35.84	2003885
2020-01-02	36.36	36.37	35.54	35.98	2939139
2020-01-03	35.60	36.39	35.59	36.01	2502617
2020-01-06	35.55	35.71	35.25	35.50	2879305
2020-01-07	35.25	35.63	35.13	35.30	1891813
2020-01-08	35.20	35.93	35.17	35.71	1822879
2020-01-09	36.02	36.93	35.96	36.75	2384725
2020-01-10	36.86	37.23	36.57	36.67	1689777
2020-01-13	37.16	37.40	37.02	37.24	1789343
2020-01-14	37.15	37.57	36.91	37.48	2225938
2020-01-15	37.07	37.27	35.69	36.02	3954729
2020-01-16	35.94	36.55	35.92	36.25	2016925
2020-01-17	36.58	38.11	36.28	37.92	5844003
2020-01-21	38.23	38.41	37.71	37.81	2640827
2020-01-22	37.43	37.43	36.86	36.93	4057701
2020-01-23	36.76	36.94	36.52	36.92	2409213
2020-01-24	37.06	37.36	36.75	37.07	1173949
2020-01-27	36.00	36.82	35.96	36.74	1944296
2020-01-28	36.56	36.84	36.22	36.43	1593814
2020-01-29	36.49	36.58	36.29	36.34	1194708
2020-01-30	36.02	36.34	35.95	36.06	2275467
2020-01-31	36.11	36.11	35.35	35.82	1743855
2020-02-03	35.88	36.18	35.60	35.61	2075777
2020-02-04	35.66	36.01	34.96	35.17	3546778
2020-02-05	38.13	38.60	36.79	36.98	4126499
2020-02-06	37.16	38.34	36.98	37.91	3815709
2020-02-07	37.83	37.85	37.29	37.62	1719011
2020-02-10	37.66	38.04	37.57	37.92	1586281
2020-02-11	38.29	38.61	38.10	38.16	1788837
2020-02-12	38.51	38.57	38.08	38.24	1232647
2020-02-13	38.16	39.09	38.16	38.95	1298562
2020-02-14	39.33	39.47	39.18	39.38	980774
2020-02-18	39.12	39.32	38.84	38.89	626430
2020-02-19	39.22	39.44	38.99	39.41	551017
2020-02-20	39.24	39.74	39.04	39.56	1219063
2020-02-21	39.49	39.79	39.23	39.64	1741420
2020-02-24	38.65	39.27	38.58	38.93	1220213
2020-02-25	38.83	38.91	36.94	37.09	1292464
2020-02-26	37.54	37.78	37.05	37.21	1595771
2020-02-27	38.25	39.87	38.00	38.67	4825785
2020-02-28	37.53	39.71	36.87	38.07	5781167
2020-03-02	38.62	38.68	36.89	38.30	2667114
2020-03-03	44.23	44.24	43.32	43.95	17583402
2020-03-04	44.18	44.22	43.90	44.00	9487776
2020-03-05	44.15	44.22	44.00	44.04	5281205
2020-03-06	44.22	44.38	43.85	44.08	3436438
2020-03-09	43.65	43.94	43.48	43.83	3192410
2020-03-10	43.79	44.18	43.28	43.94	2318060
2020-03-11	43.68	43.85	43.16	43.58	2430407
2020-03-12	42.25	42.73	41.45	42.12	1767085
2020-03-13	42.83	43.52	41.78	43.50	1772292
2020-03-16	41.55	42.53	40.15	41.84	1603539
2020-03-17	39.28	40.75	39.12	40.56	2656379
2020-03-18	41.22	41.56	38.34	40.68	1994132
2020-03-19	40.81	41.06	39.33	40.33	2096984
2020-03-20	40.72	41.19	38.58	38.62	2879155
2020-03-23	40.04	40.71	39.52	40.40	2488289
2020-03-24	41.84	42.27	41.14	42.27	1223848
2020-03-25	42.33	42.50	41.77	42.27	1253021
2020-03-26	42.45	44.97	42.32	43.27	3888689
2020-03-27	42.69	43.14	42.31	42.89	2040787
2020-03-30	42.75	42.96	42.63	42.91	1080073
2020-03-31	42.63	44.26	42.53	44.11	2156892
2020-04-01	42.73	43.26	42.62	42.65	1429876
2020-04-02	42.48	42.79	41.97	42.52	960940
2020-04-03	42.22	42.89	41.90	42.70	1297027
2020-04-06	42.42	42.56	42.15	42.42	1560452
2020-04-07	42.89	42.89	42.27	42.64	1414077
2020-04-08	42.21	42.42	41.82	41.87	1192895
2020-04-09	42.19	42.34	41.41	42.21	2511936
2020-04-13	41.81	42.12	41.69	42.09	809696
2020-04-14	42.83	42.89	42.35	42.63	1356067
2020-04-15	42.38	42.73	42.20	42.55	1282790
2020-04-16	42.66	42.77	42.34	42.63	643425
2020-04-17	42.49	43.27	42.38	43.01	1168897
2020-04-20	43.21	43.48	42.99	43.14	907936
2020-04-21	43.48	43.98	43.39	43.94	1726415
2020-04-22	43.67	44.76	43.63	44.49	2294549
2020-04-23	44.02	44.56	43.94	44.40	2255045
2020-04-24	44.22	44.25	43.55	43.77	889544
2020-04-27	43.98	44.22	43.90	44.10	603751
2020-04-28	43.97	44.10	43.73	43.78	513186
2020-04-29	44.04	44.25	43.63	44.16	741195
2020-04-30	43.89	44.40	43.86	44.21	1264778
2020-05-01	44.21	44.49	44.10	44.19	760953
2020-05-04	44.14	44.32	43.92	43.92	407668
2020-05-05	44.27	44.49	43.98	44.29	551927
2020-05-06	44.18	44.45	44.11	44.44	1474486
2020-05-07	44.21	45.18	44.12	45.10	2452951
2020-05-08	45.24	45.46	45.01	45.42	522832
2020-05-11	45.38	46.02	45.08	45.49	1059395
2020-05-12	45.65	45.67	45.28	45.32	717177
2020-05-13	45.60	45.74	44.88	45.44	842104
2020-05-14	44.76	45.03	44.53	44.84	892502
2020-05-15	45.00	45.25	44.51	44.60	846951
2020-05-18	45.23	45.33	44.83	44.88	1035403
2020-05-19	45.33	45.45	44.77	44.80	1432742
2020-05-20	45.54	46.07	45.08	45.74	1870473
2020-05-21	45.58	45.65	45.21	45.52	632519
2020-05-22	45.30	45.84	45.23	45.59	1356932
2020-05-26	45.76	46.11	45.69	45.87	979273
2020-05-27	45.87	46.00	45.54	45.62	392141
2020-05-28	45.96	46.46	45.87	46.06	588928
2020-05-29	46.55	46.59	46.09	46.43	771829
2020-06-01	46.13	46.43	46.08	46.31	657850
2020-06-02	46.71	46.83	46.51	46.59	675288
2020-06-03	46.66	46.92	46.38	46.74	1672854
2020-06-04	46.47	47.09	46.47	47.04	935456
2020-06-05	46.91	47.07	46.43	46.48	727726
2020-06-08	46.59	46.82	46.38	46.75	437885
2020-06-09	46.66	46.94	46.56	46.66	489259
2020-06-10	46.61	46.78	46.00	46.29	760956
2020-06-11	46.24	46.38	45.42	45.68	1244407
2020-06-12	45.72	45.90	44.93	45.56	1032328
2020-06-15	45.49	46.18	45.39	45.89	403230
2020-06-16	45.89	46.03	45.17	45.35	1126492
2020-06-17	45.30	45.47	45.03	45.03	949524
2020-06-18	45.21	45.26	44.77	45.00	479323
2020-06-19	45.34	45.34	44.94	45.15	663615
2020-06-22	45.18	45.43	44.84	45.14	584975
2020-06-23	45.59	45.98	45.37	45.39	1422936
2020-06-24	45.69	45.78	45.38	45.58	898276
2020-06-25	45.67	46.24	45.46	46.17	684465
2020-06-26	46.40	46.49	45.98	46.13	1550803
2020-06-29	46.11	46.15	45.52	45.77	731773
2020-06-30	45.79	45.87	45.17	45.39	1457865
2020-07-01	45.19	45.44	45.13	45.29	984524
2020-07-02	45.35	45.53	45.05	45.08	499751
2020-07-06	45.86	46.15	45.67	45.87	1688708
2020-07-07	45.94	46.06	45.79	45.80	507693
2020-07-08	45.97	46.25	45.86	46.20	804873
2020-07-09	46.26	47.37	46.20	47.24	1080844
2020-07-10	47.48	48.13	47.31	48.05	1443589
2020-07-13	48.50	48.72	47.77	47.96	1557734
2020-07-14	48.74	49.39	48.64	49.17	1622085
2020-07-15	49.52	49.81	49.09	49.10	1196403
2020-07-16	50.57	50.93	50.21	50.56	6763622
2020-07-17	51.00	51.51	50.80	51.04	1796416
2020-07-20	51.20	51.21	50.94	51.12	399554
2020-07-21	51.11	51.44	51.09	51.25	658580
2020-07-22	51.64	51.73	51.15	51.49	1173130
2020-07-23	51.39	51.56	51.27	51.49	529532
2020-07-24	51.81	51.84	51.41	51.60	1004029
2020-07-27	52.18	52.35	51.81	52.34	1420681
2020-07-28	52.23	52.89	52.13	52.55	624339
2020-07-29	53.02	54.05	52.87	53.63	1358296
2020-07-30	53.54	53.64	53.05	53.44	1159514
2020-07-31	53.16	53.39	52.38	52.44	1291534
2020-08-03	52.88	52.88	51.88	51.88	1287235
2020-08-04	51.48	51.57	50.11	50.36	3468659
2020-08-05	49.92	50.38	49.45	49.93	3667480
2020-08-06	49.70	49.74	49.20	49.70	1944242
2020-08-07	50.16	50.35	49.74	50.17	1300836
2020-08-10	50.07	50.30	48.89	49.25	2412719
2020-08-11	50.45	51.85	50.45	51.64	1825629
2020-08-12	51.21	51.69	51.15	51.34	453507
2020-08-13	51.97	52.33	51.06	51.59	3873552
2020-08-14	52.71	54.15	52.27	52.44	3837512
2020-08-17	54.21	54.85	54.05	54.45	3395233
2020-08-18	55.71	55.85	55.25	55.36	2310029
2020-08-19	55.64	55.98	55.44	55.59	1321377
2020-08-20	55.20	55.20	54.03	54.37	2420526
2020-08-21	54.46	55.61	54.34	55.53	1666148
2020-08-24	55.91	56.05	54.64	54.74	1044146
2020-08-25	54.24	55.15	54.13	54.91	1012096
2020-08-26	55.27	55.54	55.01	55.19	1166633
2020-08-27	53.92	53.95	52.30	53.34	2468182
2020-08-28	52.98	54.22	52.74	53.71	1166627
2020-08-31	53.88	54.28	53.73	54.04	858071
2020-09-01	54.11	54.14	53.68	53.79	1030850
2020-09-02	53.39	53.76	53.14	53.69	681199
2020-09-03	52.28	52.32	49.20	49.82	2129116
2020-09-04	50.43	50.76	49.19	50.50	924690
2020-09-08	50.74	51.61	50.50	51.16	1291585
2020-09-09	52.50	52.78	52.10	52.31	815093
2020-09-10	52.92	53.03	52.25	52.27	505116
2020-09-11	52.54	53.22	52.36	52.54	908795
2020-09-14	53.13	53.32	52.78	53.01	495193
2020-09-15	53.44	53.52	53.01	53.17	429696
2020-09-16	53.51	53.64	52.99	53.13	403104
2020-09-17	52.86	53.38	52.75	52.93	529657
2020-09-18	53.51	53.71	52.86	53.64	1043857
2020-09-21	52.72	53.17	52.20	53.15	556963
2020-09-22	53.26	53.56	53.00	53.39	451849
2020-09-23	53.43	54.05	53.29	53.79	957861
2020-09-24	53.61	54.31	53.54	54.26	611634
2020-09-25	54.13	55.15	54.13	55.06	1183083
2020-09-28	55.62	55.68	54.55	54.62	564008
2020-09-29	54.59	55.61	54.59	55.39	484689
2020-09-30	54.73	55.49	54.52	55.42	964527
2020-10-01	55.70	56.45	55.36	55.88	944618
2020-10-02	54.75	55.66	54.72	55.48	385690
2020-10-05	55.85	56.59	55.79	56.41	895860
2020-10-06	57.81	57.91	56.97	57.54	1629649
2020-10-07	57.25	58.06	57.13	57.66	1034289
2020-10-08	57.25	57.81	57.21	57.33	722000
2020-10-09	57.53	58.16	57.53	58.05	534067
2020-10-12	58.25	58.61	57.56	57.75	707815
2020-10-13	56.45	56.66	54.82	55.60	2719449
2020-10-14	55.99	56.13	55.08	55.53	1226442
2020-10-15	55.31	55.91	55.11	55.71	624044
2020-10-16	56.31	56.50	55.29	55.48	977427
2020-10-19	56.17	56.36	55.36	55.45	732535
2020-10-20	56.10	56.13	55.01	55.22	775591
2020-10-21	54.84	54.94	53.63	53.63	674086
2020-10-22	53.36	53.68	53.20	53.53	844436
2020-10-23	53.02	53.09	52.40	52.82	662501
2020-10-26	51.93	52.26	51.47	52.23	841540
2020-10-27	52.97	54.82	51.96	53.02	1219791
2020-10-28	52.81	52.91	51.58	51.63	860686
2020-10-29	51.22	51.27	50.33	50.47	632334
2020-10-30	50.35	50.58	49.97	50.30	550343
2020-11-02	50.90	51.79	50.88	51.60	710381
2020-11-03	52.22	52.76	52.04	52.23	436649
2020-11-04	53.49	54.03	53.43	53.91	528135
2020-11-05	54.75	54.82	53.99	54.33	404136
2020-11-06	54.49	54.90	54.44	54.62	545551
2020-11-09	49.44	50.48	48.85	50.37	1920755
2020-11-10	48.60	49.03	48.07	48.87	1363223
2020-11-11	48.81	50.44	48.53	49.32	1526545
2020-11-12	49.77	50.62	49.54	49.82	1451650
2020-11-13	50.36	50.94	50.04	50.63	893678
2020-11-16	48.88	50.06	48.87	49.05	842823
2020-11-17	49.21	49.35	48.84	49.13	436102
2020-11-18	49.72	49.78	49.32	49.36	519499
2020-11-19	49.82	50.23	49.62	50.12	1099225
2020-11-20	50.46	50.59	49.76	50.06	1090705
2020-11-23	50.59	50.78	49.37	49.66	1154954
2020-11-24	49.44	49.60	48.89	49.37	1078950
2020-11-25	49.90	50.16	49.80	50.10	565905
2020-11-27	51.43	51.57	50.99	51.42	504669
2020-11-30	52.23	52.37	50.74	51.17	628186
2020-12-01	50.48	51.49	50.28	51.39	605388
2020-12-02	50.74	50.97	50.43	50.62	428326
2020-12-03	50.68	50.85	50.37	50.73	254755
2020-12-04	50.62	51.29	50.61	51.20	312479
2020-12-07	51.32	51.94	51.32	51.91	585397
2020-12-08	53.53	54.33	53.09	53.39	1210513
2020-12-09	53.40	53.44	52.02	52.47	539861
2020-12-10	53.85	56.21	53.69	56.17	3696832
2020-12-11	55.49	55.83	54.67	55.06	3265852
2020-12-14	55.20	55.99	54.61	55.10	573058
2020-12-15	54.76	55.08	53.85	54.71	730568
2020-12-16	54.17	54.70	54.12	54.30	519566
2020-12-17	54.51	54.69	54.32	54.48	387746
2020-12-18	56.00	56.19	55.65	56.17	771475
2020-12-21	55.43	56.48	55.01	56.41	729003
2020-12-22	56.04	56.24	55.27	55.38	311403
2020-12-23	55.62	55.66	54.90	54.98	367610
2020-12-24	55.30	55.62	54.94	55.36	196581
2020-12-28	55.52	55.97	55.42	55.66	611881
2020-12-29	55.16	56.00	54.58	55.84	912516
2020-12-30	56.02	56.49	55.86	56.05	562692
2020-12-31	56.20	56.21	55.71	56.04	357468
2021-01-04	56.27	56.90	56.01	56.53	594179
2021-01-05	55.78	56.26	55.38	56.09	466097
2021-01-06	54.48	55.72	54.28	55.68	1018811
2021-01-07	55.06	55.98	55.06	55.95	933225
2021-01-08	55.59	55.92	55.24	55.39	1084556
2021-01-11	55.30	55.74	55.09	55.73	684005
2021-01-12	55.77	56.38	55.62	56.16	491561
2021-01-13	56.35	56.80	56.10	56.55	423828
2021-01-14	56.65	56.91	56.14	56.40	444577
2021-01-15	56.54	56.93	56.26	56.41	526448
2021-01-19	57.39	57.94	57.19	57.43	903880
2021-01-20	57.35	57.80	57.00	57.09	546872
2021-01-21	57.99	57.99	56.95	56.97	461877
2021-01-22	57.32	57.99	57.11	57.61	506075
2021-01-25	57.29	57.54	56.77	57.10	493676
2021-01-26	56.80	56.80	55.39	55.54	763162
2021-01-27	54.56	55.37	53.70	55.25	916018
2021-01-28	55.91	56.41	55.63	56.20	731716
2021-01-29	56.50	58.09	56.47	57.42	953522
2021-02-01	56.91	59.49	56.82	58.77	1428022
2021-02-02	58.83	59.38	58.33	58.58	1037963
2021-02-03	58.82	58.85	57.79	57.93	620536
2021-02-04	58.07	58.13	57.66	57.97	646980
2021-02-05	57.83	57.95	57.02	57.29	680210
2021-02-08	57.52	62.56	57.17	59.15	3064624
2021-02-09	57.89	58.31	56.84	57.32	2107484
2021-02-10	58.14	58.59	57.48	58.32	1172132
2021-02-11	58.07	58.31	57.63	58.20	1030416
2021-02-12	57.81	59.60	57.78	59.40	978996
2021-02-16	58.95	59.15	58.35	58.54	975870
2021-02-17	58.13	58.53	57.71	58.48	793462
2021-02-18	58.06	59.05	57.96	59.03	821304
2021-02-19	59.20	59.35	58.18	58.69	1099964
2021-02-22	58.38	58.40	57.94	58.10	1219550
2021-02-23	55.55	56.74	55.37	56.67	1690624
2021-02-24	55.12	55.19	54.40	54.52	898333
2021-02-25	54.31	54.36	53.10	53.38	766872
2021-02-26	52.82	53.26	52.11	53.02	867412
2021-03-01	53.10	53.40	52.78	53.40	666182
2021-03-02	53.69	53.84	53.46	53.50	557823
2021-03-03	52.41	52.49	51.84	52.06	686905
2021-03-04	50.61	51.26	50.05	50.45	923444
2021-03-05	49.99	50.66	49.28	50.39	654206
2021-03-08	49.59	50.16	48.99	49.04	549892
2021-03-09	50.02	50.98	50.02	50.53	867705
2021-03-10	51.17	51.32	48.48	49.80	1235567
2021-03-11	50.10	51.67	50.10	51.51	1021187
2021-03-12	50.25	51.44	50.07	51.21	781062
2021-03-15	50.69	52.06	50.68	52.03	944761
2021-03-16	52.06	52.25	50.82	51.42	539457
2021-03-17	51.06	52.11	50.62	51.53	629502
2021-03-18	51.36	51.45	50.95	51.00	350702
2021-03-19	51.99	53.18	51.56	52.91	810771
2021-03-22	52.69	53.28	52.56	53.13	387326
2021-03-23	53.26	53.45	53.02	53.13	644199
2021-03-24	52.50	52.58	51.50	51.66	853710
2021-03-25	51.48	52.28	51.21	52.02	551291
2021-03-26	51.84	52.25	51.46	52.21	377954
2021-03-29	51.61	51.68	51.10	51.30	528235
2021-03-30	50.72	51.10	50.50	50.80	523581
2021-03-31	50.98	51.94	50.90	51.63	577498
2021-04-01	51.92	52.83	51.87	52.27	731020
2021-04-05	52.57	53.04	52.49	52.65	598095
2021-04-06	52.81	53.44	52.53	52.99	1247515
2021-04-07	53.56	53.83	53.36	53.83	426489
2021-04-08	54.49	54.79	54.29	54.49	514234
2021-04-09	54.48	54.57	54.19	54.39	761857
2021-04-12	54.30	54.77	54.11	54.69	344418
2021-04-13	55.04	55.30	54.80	55.17	492424
2021-04-14	55.34	55.36	54.11	54.27	700322
2021-04-15	54.58	56.01	54.57	55.87	822496
2021-04-16	55.53	55.94	55.43	55.94	751333
2021-04-19	55.54	55.74	55.27	55.61	447858
2021-04-20	55.07	55.42	55.02	55.39	578918
2021-04-21	54.31	55.13	54.12	54.93	520512
2021-04-22	54.51	54.92	54.33	54.40	532455
2021-04-23	54.52	54.78	54.11	54.51	497349
2021-04-26	54.73	54.78	54.15	54.30	571717
2021-04-27	52.39	52.75	51.99	52.33	895448
2021-04-28	52.00	52.27	51.62	51.68	429103
2021-04-29	51.98	52.01	51.28	51.34	492241
2021-04-30	51.81	52.01	50.86	51.04	2127888
2021-05-03	51.56	51.67	50.32	50.50	1044233
2021-05-04	50.27	50.98	49.93	50.83	1377574
2021-05-05	50.83	51.28	50.20	50.96	1539564
2021-05-06	50.42	50.99	50.34	50.59	803599
2021-05-07	50.81	51.50	50.50	50.52	466355
2021-05-10	50.72	50.72	49.63	49.72	419373
2021-05-11	48.34	49.66	48.33	49.18	569946
2021-05-12	49.28	49.84	48.99	49.07	645479
2021-05-13	49.45	49.63	48.95	49.31	492250
2021-05-14	49.28	49.72	49.15	49.60	474690
2021-05-17	49.86	50.18	49.38	49.52	452236
2021-05-18	49.74	50.04	49.49	49.55	572918
2021-05-19	49.49	50.46	49.15	50.43	817331
2021-05-20	50.81	51.67	50.72	51.53	594098
2021-05-21	51.42	51.51	50.61	50.65	467278
2021-05-24	50.80	51.22	50.62	51.04	437430
2021-05-25	51.31	51.48	51.20	51.43	608034
2021-05-26	52.50	52.61	52.10	52.29	699087
2021-05-27	52.15	52.48	51.99	52.11	586762
2021-05-28	52.41	52.89	52.32	52.34	492402
2021-06-01	52.21	52.21	50.47	50.47	701803
2021-06-02	50.05	50.27	49.81	49.90	626364
2021-06-03	49.23	49.63	49.01	49.45	628079
2021-06-04	49.46	49.85	49.34	49.38	671940
2021-06-07	49.46	50.03	49.33	50.00	1253823
2021-06-08	50.43	50.55	49.42	49.84	620593
2021-06-09	50.02	50.23	49.72	49.74	418219
2021-06-10	50.23	50.80	50.15	50.60	389510
2021-06-11	50.61	50.81	50.38	50.76	421852
2021-06-14	50.69	50.74	50.12	50.28	683654
2021-06-15	50.63	50.73	50.23	50.57	526294
2021-06-16	50.96	51.32	50.56	50.93	576599
2021-06-17	49.64	49.82	49.32	49.59	937134
2021-06-18	49.64	50.23	49.42	49.97	789796
2021-06-21	50.28	50.39	49.80	50.11	495879
2021-06-22	50.15	50.35	49.91	50.32	510679
2021-06-23	50.15	50.45	50.03	50.17	569520
2021-06-24	50.91	51.18	50.58	51.00	607424
2021-06-25	51.26	51.67	51.24	51.48	759205
2021-06-28	51.85	52.48	51.82	52.31	453375
2021-06-29	52.71	52.76	52.14	52.35	455406
2021-06-30	51.84	51.90	50.97	51.30	566402
2021-07-01	51.43	52.14	51.34	51.99	499205
2021-07-02	51.75	52.54	51.62	52.49	421463
2021-07-06	52.47	53.22	52.45	52.90	1080391
2021-07-07	53.70	53.79	53.21	53.72	488638
2021-07-08	53.57	53.78	53.27	53.44	575314
2021-07-09	53.44	53.77	53.18	53.57	342099
2021-07-12	54.30	54.48	50.35	51.74	2441045
2021-07-13	49.98	50.39	49.68	49.99	1446473
2021-07-14	48.75	49.42	48.72	49.36	1518096
2021-07-15	49.38	50.97	49.31	50.81	1259815
2021-07-16	49.82	50.50	49.82	50.13	1162650
2021-07-19	49.85	51.62	49.74	51.60	962815
2021-07-20	52.92	53.31	52.31	53.27	1210640
2021-07-21	53.32	53.68	52.83	53.55	768583
2021-07-22	54.26	54.55	54.06	54.44	548432
2021-07-23	54.66	55.50	54.57	55.13	768988
2021-07-26	54.30	54.89	54.10	54.33	803809
2021-07-27	54.80	54.95	54.32	54.80	460963
2021-07-28	54.68	55.24	54.59	54.74	554426
2021-07-29	55.20	55.62	55.11	55.37	752845
2021-07-30	56.85	57.27	55.89	55.98	1259896
2021-08-02	55.49	56.05	54.92	55.98	660698
2021-08-03	55.84	56.23	55.40	55.66	703241
2021-08-04	55.92	56.14	55.33	55.90	828496
2021-08-05	55.81	56.05	55.34	55.95	886907
2021-08-06	55.19	56.26	54.97	55.52	1143248
2021-08-09	55.69	56.01	55.27	55.37	489312
2021-08-10	55.37	55.44	54.83	54.86	554282
2021-08-11	54.90	54.97	53.79	54.17	439561
2021-08-12	53.64	54.19	53.59	54.16	510120
2021-08-13	54.03	54.44	53.96	54.23	233891
2021-08-16	54.49	55.07	54.18	55.04	632956
2021-08-17	55.04	55.33	54.80	55.22	682756
2021-08-18	55.73	56.20	55.71	55.81	553758
2021-08-19	55.63	56.48	55.47	55.89	833214
2021-08-20	56.04	56.91	56.00	56.72	499079
2021-08-23	57.19	57.25	56.95	57.22	395724
2021-08-24	57.19	57.41	56.86	57.40	372361
2021-08-25	57.27	57.81	57.24	57.56	480306
2021-08-26	57.92	58.31	57.50	58.05	405517
2021-08-27	58.47	59.48	58.23	58.85	504365
2021-08-30	58.97	59.74	58.94	59.42	357691
2021-08-31	59.36	59.36	58.47	59.19	1218199
2021-09-01	58.70	59.90	58.58	59.69	652658
2021-09-02	59.92	60.35	59.78	60.26	389580
2021-09-03	59.50	60.30	59.29	60.11	431198
2021-09-07	59.66	60.05	59.40	59.90	590236
2021-09-08	59.49	59.58	59.21	59.39	405739
2021-09-09	59.30	59.43	58.85	58.87	466461
2021-09-10	59.02	59.10	58.72	58.78	368490
2021-09-13	58.02	58.28	56.24	56.59	758253
2021-09-14	56.65	57.41	56.65	56.94	604116
2021-09-15	56.27	56.89	55.77	56.72	840704
2021-09-16	56.52	57.47	56.32	57.42	1096713
2021-09-17	57.18	57.82	56.77	57.62	1480733
2021-09-20	56.93	58.06	56.86	58.00	687815
2021-09-21	58.28	58.35	57.87	58.14	413843
2021-09-22	58.03	58.35	57.87	58.06	509760
2021-09-23	58.29	58.51	58.05	58.14	325920
2021-09-24	57.78	57.81	57.07	57.40	869746
2021-09-27	56.50	56.65	55.70	55.82	728982
2021-09-28	54.77	54.80	54.25	54.63	545642
2021-09-29	54.75	55.09	54.52	54.69	503395
2021-09-30	54.79	55.18	54.67	54.80	608173
2021-10-01	54.28	54.34	53.10	54.06	910922
2021-10-04	54.05	54.19	53.34	53.68	577845
2021-10-05	53.72	54.36	53.68	54.04	1766294
2021-10-06	53.93	54.48	53.73	54.08	941188
2021-10-07	53.46	54.67	53.36	54.21	589086
2021-10-08	54.43	54.54	53.81	54.15	329528
2021-10-11	54.19	54.50	53.84	53.85	223255
2021-10-12	54.54	54.68	54.08	54.20	519486
2021-10-13	54.60	54.87	54.40	54.40	337773
2021-10-14	55.01	55.20	54.64	54.94	366565
2021-10-15	54.86	55.12	54.66	54.76	702152
2021-10-18	54.96	55.48	54.82	55.26	340507
2021-10-19	55.39	55.81	55.36	55.74	281373
2021-10-20	56.53	56.68	56.23	56.40	220245
2021-10-21	56.62	56.95	56.30	56.79	291052
2021-10-22	57.21	57.52	56.87	57.25	333119
2021-10-25	57.65	57.87	57.38	57.53	602360
2021-10-26	58.11	58.50	57.91	58.26	920768
2021-10-27	58.14	58.42	56.65	56.67	630218
2021-10-28	57.42	58.10	57.30	57.71	602662
2021-10-29	59.57	59.73	58.11	59.13	1709870
2021-11-01	58.96	59.63	58.83	59.02	837794
2021-11-02	59.37	59.47	58.12	58.48	899933
2021-11-03	59.43	59.51	58.14	58.69	2009095
2021-11-04	58.19	59.35	58.07	59.00	993093
2021-11-05	56.26	57.58	55.70	57.52	994967
2021-11-08	57.53	57.96	57.32	57.61	779591
2021-11-09	57.29	57.52	56.21	56.31	1003763
2021-11-10	56.52	57.08	56.20	56.47	533335
2021-11-11	56.86	56.98	56.36	56.82	1129469
2021-11-12	56.90	57.26	56.55	57.07	777650
2021-11-15	57.15	57.30	56.38	56.62	401453
2021-11-16	61.30	61.48	58.36	58.93	3040693
2021-11-17	59.41	60.01	56.40	58.05	3051840
2021-11-18	59.30	59.64	58.83	59.40	774592
2021-11-19	59.67	59.67	58.79	58.81	834058
2021-11-22	58.97	59.06	58.20	58.41	560838
2021-11-23	57.39	58.22	56.94	58.16	706562
2021-11-24	56.96	57.92	56.89	57.85	826542
2021-11-26	61.40	61.50	59.77	59.88	1271407
2021-11-29	58.36	59.45	58.30	58.98	898264
2021-11-30	58.84	59.60	58.29	58.46	862996
2021-12-01	57.24	57.79	56.94	57.48	1175590
2021-12-02	57.57	58.08	57.37	57.85	845709
2021-12-03	57.99	58.13	56.97	57.47	780873
2021-12-06	57.46	57.64	56.48	56.60	600212
2021-12-07	57.00	57.24	56.47	56.79	467847
2021-12-08	57.81	58.36	57.64	58.07	867530
2021-12-09	58.32	58.49	57.53	57.54	519573
2021-12-10	57.60	58.22	57.56	57.63	402968
2021-12-13	57.64	58.26	57.58	58.09	290170
2021-12-14	57.36	58.43	56.73	57.42	1217301
2021-12-15	57.99	59.32	57.94	59.29	501988
2021-12-16	59.15	59.53	58.61	58.69	386631
2021-12-17	58.30	58.80	57.91	58.36	952639
2021-12-20	58.48	59.26	58.30	59.03	450787
2021-12-21	58.97	59.00	58.20	58.62	469278
2021-12-22	58.69	58.93	58.40	58.84	254422
2021-12-23	58.73	58.75	58.37	58.60	200369
2021-12-27	58.69	59.48	58.62	59.48	294520
2021-12-28	59.55	59.57	58.75	58.82	263531
2021-12-29	59.05	59.13	58.72	59.11	264621
2021-12-30	59.25	59.25	58.52	58.82	368553
2021-12-31	58.72	59.31	58.53	58.94	272089
2022-01-03	58.45	58.45	57.15	57.58	411764
2022-01-04	55.50	55.65	54.30	55.14	965532
2022-01-05	54.87	55.42	54.29	54.33	660011
2022-01-06	53.70	54.28	53.51	53.98	594160
2022-01-07	54.07	54.16	53.35	53.46	491525
2022-01-10	51.83	53.11	51.58	53.09	741829
2022-01-11	53.03	53.49	52.41	53.38	613161
2022-01-12	52.93	53.29	52.63	52.92	928328
2022-01-13	51.94	52.12	50.68	51.60	1087173
2022-01-14	51.34	51.77	50.71	51.41	785694
2022-01-18	51.45	51.83	51.02	51.36	1170628
2022-01-19	51.60	53.98	51.60	52.80	1964196
2022-01-20	52.89	53.63	52.55	52.56	1071607
2022-01-21	51.96	52.38	51.38	51.63	814525
2022-01-24	51.36	51.86	50.36	51.76	675782
2022-01-25	50.94	51.26	50.45	50.68	577083
2022-01-26	50.85	51.24	50.16	50.27	483502
2022-01-27	50.20	50.68	49.97	50.19	620787
2022-01-28	50.44	51.58	50.18	51.55	490993
2022-01-31	51.63	52.53	51.63	52.48	386444
2022-02-01	52.61	53.00	52.15	52.96	725314
2022-02-02	52.82	53.02	52.50	52.94	569859
2022-02-03	51.90	52.39	51.74	52.01	507343
2022-02-04	52.43	53.14	52.23	52.78	598865
2022-02-07	52.94	53.42	52.88	53.04	743225
2022-02-08	52.14	52.26	51.56	52.19	728107
2022-02-09	53.99	54.40	53.03	53.45	1525708
2022-02-10	52.69	53.63	52.48	52.73	663322
2022-02-11	52.66	52.87	51.34	51.40	452738
2022-02-14	51.27	51.40	50.50	50.89	559731
2022-02-15	51.55	52.21	51.26	52.21	861334
2022-02-16	51.69	52.29	51.17	52.18	656910
2022-02-17	52.45	52.64	52.04	52.19	514418
2022-02-18	52.16	52.31	51.51	51.62	367509
2022-02-22	51.56	52.57	51.52	52.17	492786
2022-02-23	52.37	52.46	51.33	51.33	472824
2022-02-24	49.67	51.64	49.58	51.63	597509
2022-02-25	51.67	53.27	51.46	53.13	578765
2022-02-28	52.98	53.76	52.17	52.69	691255
2022-03-01	53.16	53.44	52.54	52.73	418319
2022-03-02	50.61	52.23	50.48	51.79	863242
2022-03-03	51.45	51.62	50.78	51.25	819481
2022-03-04	49.05	49.64	48.53	48.99	1212828
2022-03-07	47.79	47.97	46.04	46.43	1573168
2022-03-08	45.08	45.98	43.82	44.78	1573066
2022-03-09	46.36	47.86	46.01	47.40	1367373
2022-03-10	46.75	47.26	46.49	47.05	532170
2022-03-11	47.43	47.70	46.53	46.59	406133
2022-03-14	47.47	48.58	47.47	47.87	752749
2022-03-15	48.58	48.74	47.67	47.93	790804
2022-03-16	49.14	50.24	49.05	49.93	1254774
2022-03-17	50.19	51.77	50.18	51.77	736055
2022-03-18	50.86	53.26	50.72	52.96	1464721
2022-03-21	52.48	52.54	51.65	51.88	497256
2022-03-22	51.69	52.63	51.67	52.16	472289
2022-03-23	51.99	51.99	51.29	51.33	517413
2022-03-24	51.21	51.40	50.85	51.34	477534
2022-03-25	51.61	51.73	50.73	50.91	545131
2022-03-28	51.16	51.74	51.16	51.42	291511
2022-03-29	53.06	53.54	52.39	52.54	601894
2022-03-30	52.62	53.32	52.55	53.17	575298
2022-03-31	52.40	52.85	51.96	51.96	676184
2022-04-01	52.17	52.44	51.91	52.38	513561
2022-04-04	52.49	53.02	52.33	52.72	568007
2022-04-05	52.76	53.42	52.65	52.78	1055635
2022-04-06	52.55	52.61	51.70	52.31	484741
2022-04-07	52.05	52.71	51.99	52.30	713347
2022-04-08	51.80	52.21	51.50	52.02	604091
2022-04-11	51.71	51.75	50.98	50.99	455559
2022-04-12	50.70	50.94	49.35	49.71	638997
2022-04-13	49.75	50.35	49.54	50.09	660449
2022-04-14	50.05	50.24	49.57	49.74	652494
2022-04-18	49.57	49.57	48.72	49.28	576636
2022-04-19	49.13	49.62	48.96	49.39	563592
2022-04-20	49.38	50.13	49.11	49.92	676315
2022-04-21	50.19	50.36	48.97	49.03	404866
2022-04-22	48.72	48.83	47.87	47.88	412791
2022-04-25	47.73	48.06	47.30	47.90	1232593
2022-04-26	47.83	48.61	46.79	47.62	1008852
2022-04-27	47.99	48.65	47.62	48.04	769964
2022-04-28	48.92	48.96	48.07	48.55	810388
2022-04-29	48.76	49.67	48.06	48.11	768737
2022-05-02	48.29	49.25	48.27	49.11	666107
2022-05-03	48.83	49.42	48.77	49.11	672968
2022-05-04	48.89	49.61	48.33	49.53	612564
2022-05-05	49.44	49.45	48.58	48.86	528523
2022-05-06	48.77	48.82	47.98	48.54	675373
2022-05-09	48.28	48.50	47.43	47.60	887737
2022-05-10	47.83	48.01	46.83	47.44	592323
2022-05-11	47.21	47.74	46.71	46.76	498227
2022-05-12	45.83	47.05	45.83	46.94	687007
2022-05-13	47.74	48.97	47.66	48.92	897841
2022-05-16	48.88	49.55	48.44	49.15	926303
2022-05-17	49.38	49.75	48.65	48.66	845895
2022-05-18	47.59	47.99	46.56	46.61	985544
2022-05-19	46.50	47.78	46.46	47.13	1311297
2022-05-20	48.01	48.24	47.48	48.00	1403342
2022-05-23	48.60	48.76	48.16	48.66	790008
2022-05-24	48.87	49.03	47.91	48.30	633770
2022-05-25	47.98	48.51	47.75	48.09	1159019
2022-05-26	48.39	48.59	48.12	48.39	439919
2022-05-27	49.31	50.25	49.23	50.25	703539
2022-05-31	49.74	49.77	48.46	48.72	666937
2022-06-01	48.63	48.92	47.52	47.77	651526
2022-06-02	47.73	49.13	47.49	49.09	582150
2022-06-03	48.82	48.83	48.08	48.35	394044
2022-06-06	48.70	49.44	48.53	49.04	1021273
2022-06-07	48.68	49.59	48.59	49.55	586577
2022-06-08	49.32	49.94	49.27	49.59	690505
2022-06-09	49.45	49.48	48.53	48.68	716126
2022-06-10	47.51	47.79	47.23	47.59	957825
2022-06-13	46.93	47.20	46.41	46.55	848438
2022-06-14	45.50	45.67	45.00	45.58	1175197
2022-06-15	46.35	46.97	45.99	46.70	631715
2022-06-16	46.36	46.52	45.86	46.17	898373
2022-06-17	45.66	46.64	45.66	46.33	1072223
2022-06-21	45.60	46.31	45.26	45.96	1369787
2022-06-22	45.64	46.85	45.58	46.46	670392
2022-06-23	46.48	47.54	46.31	47.54	665232
2022-06-24	48.93	49.51	48.53	49.45	1328371
2022-06-27	49.92	50.44	49.62	49.83	1066155
2022-06-28	50.03	50.13	49.45	49.66	727715
2022-06-29	49.41	49.75	49.15	49.50	1221354
2022-06-30	49.06	50.26	49.06	50.05	1121747
2022-07-01	49.54	50.77	49.49	50.74	1275547
2022-07-05	50.24	51.27	50.21	51.24	1244586
2022-07-06	50.92	51.46	50.86	51.32	1642884
2022-07-07	50.94	52.08	50.79	52.04	1192626
2022-07-08	50.69	51.63	50.69	51.22	1211776
2022-07-11	50.89	51.17	50.55	50.82	802420
2022-07-12	50.22	50.39	49.23	49.55	783874
2022-07-13	48.59	49.53	48.57	49.16	508517
2022-07-14	49.09	49.10	48.08	48.79	736946
2022-07-15	49.11	49.90	48.78	49.80	1171608
2022-07-18	49.54	49.74	48.78	48.93	1578155
2022-07-19	49.12	50.06	49.05	49.88	807286
2022-07-20	49.29	49.81	49.11	49.70	886642
2022-07-21	49.99	51.60	49.99	51.46	944986
2022-07-22	50.81	51.34	50.42	50.79	712897
2022-07-25	50.63	50.69	49.91	50.26	939609
2022-07-26	49.86	51.96	49.72	50.77	1796941
2022-07-27	50.15	51.52	49.95	51.23	1088805
2022-07-28	51.44	52.72	51.12	52.44	683061
2022-07-29	52.89	52.93	52.43	52.64	883958
2022-08-01	52.87	53.16	52.50	52.58	993918
2022-08-02	52.26	52.72	52.10	52.39	719504
2022-08-03	52.79	52.89	52.15	52.78	595868
2022-08-04	52.88	53.54	52.47	53.46	753991
2022-08-05	52.21	52.74	51.87	52.70	1079927
2022-08-08	52.47	52.80	52.22	52.44	673524
2022-08-09	52.27	52.34	51.21	51.45	616086
2022-08-10	52.34	52.90	52.11	52.86	496173
2022-08-11	53.29	53.56	52.63	52.79	403177
2022-08-12	52.55	52.93	52.40	52.93	286101
2022-08-15	52.90	52.98	52.34	52.66	756232
2022-08-16	52.12	52.12	51.27	51.73	884909
2022-08-17	51.21	51.38	50.70	50.95	512335
2022-08-18	50.77	50.80	50.13	50.25	601911
2022-08-19	50.15	50.37	49.73	49.92	358701
2022-08-22	49.50	49.88	49.48	49.76	642983
2022-08-23	49.55	49.75	49.07	49.25	590036
2022-08-24	49.77	50.29	49.50	50.05	588958
2022-08-25	50.33	50.77	50.16	50.76	422195
2022-08-26	50.63	50.64	48.99	49.06	1163970
2022-08-29	48.62	48.90	48.45	48.57	480123
2022-08-30	48.62	48.66	47.98	48.05	934028
2022-08-31	48.33	48.69	48.09	48.17	744736
2022-09-01	47.61	47.99	47.12	47.94	994006
2022-09-02	48.25	48.65	47.74	48.11	932977
2022-09-06	48.12	48.72	47.93	48.13	772599
2022-09-07	48.04	48.96	48.04	48.87	836584
2022-09-08	48.01	49.16	47.92	48.85	1122202
2022-09-09	49.28	49.45	48.93	48.95	1544160
2022-09-12	49.41	49.84	49.16	49.39	844257
2022-09-13	48.93	48.98	47.78	48.04	911180
2022-09-14	47.93	47.96	47.44	47.69	1353343
2022-09-15	47.71	48.12	47.44	47.69	549073
2022-09-16	46.59	46.86	45.91	46.02	1184413
2022-09-19	45.71	46.19	45.38	46.19	560860
2022-09-20	45.67	46.14	45.49	45.97	899716
2022-09-21	45.48	45.96	44.92	44.94	730139
2022-09-22	44.57	44.60	44.06	44.38	686839
2022-09-23	43.86	44.07	43.47	43.82	936556
2022-09-26	43.63	43.86	42.93	43.43	930814
2022-09-27	43.71	44.09	43.16	43.37	783212
2022-09-28	43.51	44.24	43.39	44.09	668573
2022-09-29	43.68	43.91	43.33	43.71	789222
2022-09-30	43.89	44.85	43.75	43.77	788778
2022-10-03	44.45	44.78	44.22	44.55	897049
2022-10-04	45.68	46.58	45.68	46.41	911971
2022-10-05	46.04	46.55	45.73	46.22	818710
2022-10-06	46.61	46.90	46.46	46.66	1212472
2022-10-07	46.33	46.44	44.90	45.08	850204
2022-10-10	43.62	48.78	42.82	46.51	10360803
2022-10-11	45.83	46.05	44.26	45.65	3089169
2022-10-12	45.87	46.59	45.14	45.18	1226399
2022-10-13	44.64	46.78	44.48	46.43	1584269
2022-10-14	47.09	47.63	46.13	46.28	777008
2022-10-17	47.04	47.48	46.85	47.32	1527927
2022-10-18	47.90	48.01	47.17	47.51	675269
2022-10-19	46.44	46.52	44.93	45.31	950194
2022-10-20	44.85	45.37	44.51	44.86	656291
2022-10-21	44.62	44.97	44.35	44.72	892637
2022-10-24	44.93	45.19	44.54	44.96	892310
2022-10-25	45.38	46.34	45.37	46.34	1109925
2022-10-26	46.41	47.36	46.40	47.11	753905
2022-10-27	46.75	46.81	46.13	46.19	398329
2022-10-28	46.14	46.54	46.00	46.53	737476
2022-10-31	46.15	46.24	45.65	46.19	1502528
2022-11-01	46.85	47.03	46.30	46.71	485627
2022-11-02	46.76	46.94	45.68	45.71	505646
2022-11-03	45.03	45.51	44.73	44.81	2085915
2022-11-04	45.53	45.53	44.47	45.25	902051
2022-11-07	44.93	45.00	44.30	44.46	2234389
2022-11-08	46.28	47.80	46.06	46.95	2205170
2022-11-09	46.73	47.42	46.36	47.19	1013644
2022-11-10	49.21	49.69	48.69	49.52	1390222
2022-11-11	50.00	51.10	49.89	51.07	1024326
2022-11-14	50.90	51.00	49.98	50.01	560973
2022-11-15	51.26	51.33	50.48	50.79	744035
2022-11-16	51.22	51.36	49.97	50.96	1185051
2022-11-17	50.38	50.79	50.18	50.77	466182
2022-11-18	51.09	51.32	50.43	51.06	1764963
2022-11-21	51.47	51.75	51.16	51.16	992453
2022-11-22	50.90	51.32	50.46	51.22	794314
2022-11-23	51.39	52.09	51.28	51.85	338499
2022-11-25	51.93	52.28	51.85	51.93	222970
2022-11-28	52.49	52.78	51.85	52.04	1114584
2022-11-29	52.01	52.26	51.61	51.83	441790
2022-11-30	51.70	52.59	51.63	52.53	600051
2022-12-01	52.90	53.54	52.83	53.51	561620
2022-12-02	53.00	53.55	52.73	53.39	438819
2022-12-05	52.29	52.61	52.01	52.15	579557
2022-12-06	51.49	51.64	51.05	51.64	764048
2022-12-07	51.50	52.26	51.48	51.84	555980
2022-12-08	51.90	52.53	51.71	52.16	577703
2022-12-09	52.26	52.74	52.25	52.25	469901
2022-12-12	53.04	53.26	52.70	52.85	553808
2022-12-13	53.97	54.14	52.76	52.79	514478
2022-12-14	53.08	53.40	52.67	52.76	433669
2022-12-15	52.51	53.25	52.13	52.87	964510
2022-12-16	52.15	52.91	51.66	52.57	1886011
2022-12-19	52.12	52.28	51.60	51.77	611968
2022-12-20	51.64	52.06	51.43	51.96	354189
2022-12-21	51.93	52.64	51.83	52.32	799868
2022-12-22	52.15	52.49	51.88	52.37	344396
2022-12-23	52.29	52.45	51.86	52.29	338277
2022-12-27	52.57	52.59	52.17	52.27	563159
2022-12-28	52.79	53.21	51.92	52.15	446576
2022-12-29	52.94	53.63	52.94	53.22	512880
2022-12-30	53.02	53.08	52.40	52.88	331082
2023-01-03	52.70	53.01	52.32	52.94	400597
2023-01-04	53.85	53.93	53.06	53.39	459532
2023-01-05	52.67	53.09	52.53	53.01	511177
2023-01-06	52.79	53.05	51.73	53.02	448192
2023-01-09	53.31	53.44	53.00	53.35	632851
2023-01-10	53.53	53.93	53.27	53.32	468228
2023-01-11	53.63	53.85	53.27	53.84	429889
2023-01-12	54.10	54.27	53.51	53.71	460282
2023-01-13	53.54	54.11	53.38	53.61	370725
2023-01-17	53.81	53.92	53.18	53.25	728245
2023-01-18	53.64	53.76	52.83	52.87	881084
2023-01-19	52.78	53.67	52.55	53.25	748122
2023-01-20	53.28	53.52	52.84	53.46	673766
2023-01-23	53.52	53.89	53.47	53.66	917568
2023-01-24	53.44	53.48	52.98	53.09	563072
2023-01-25	53.06	53.43	53.03	53.39	711453
2023-01-26	53.23	53.32	52.50	52.92	504984
2023-01-27	52.67	52.75	52.16	52.28	632090
2023-01-30	52.18	52.30	51.69	51.77	541369
2023-01-31	51.71	51.96	51.34	51.96	385609
2023-02-01	51.82	52.44	51.52	52.43	598159
2023-02-02	52.46	52.53	52.04	52.37	698187
2023-02-03	52.21	52.74	52.07	52.53	743372
2023-02-06	52.27	52.43	51.86	52.29	748414
2023-02-07	51.74	52.86	51.66	52.81	840501
2023-02-08	53.70	53.85	52.35	52.35	998532
2023-02-09	52.73	52.82	52.13	52.14	671823
2023-02-10	52.10	52.23	51.68	52.18	573402
2023-02-13	51.48	52.00	51.36	51.79	540248
2023-02-14	51.65	51.96	51.30	51.69	319047
2023-02-15	51.42	51.67	51.26	51.40	510823
2023-02-16	50.81	51.00	50.54	50.55	662176
2023-02-17	50.55	50.91	50.41	50.68	457611
2023-02-21	50.38	50.47	49.88	50.08	464903
2023-02-22	50.03	50.03	49.18	49.29	567801
2023-02-23	49.57	49.66	48.95	49.17	628469
2023-02-24	49.15	49.23	48.42	48.51	712661
2023-02-27	49.23	49.55	49.07	49.11	877398
2023-02-28	49.12	49.24	48.64	48.72	881864
2023-03-01	48.84	48.90	48.02	48.02	1013253
2023-03-02	47.87	48.63	47.80	48.57	998203
2023-03-03	48.83	49.21	48.76	49.13	513733
2023-03-06	49.32	49.66	49.09	49.16	503334
2023-03-07	49.63	49.72	48.75	48.78	594483
2023-03-08	48.74	49.13	48.68	48.78	389016
2023-03-09	48.95	49.13	48.48	48.57	380614
2023-03-10	49.40	49.55	48.34	48.71	820340
2023-03-13	49.30	49.57	49.05	49.22	924743
2023-03-14	48.48	49.28	48.40	49.14	1132523
2023-03-15	48.24	48.86	48.23	48.76	994944
2023-03-16	48.95	49.49	48.90	49.24	509080
2023-03-17	49.20	49.24	48.65	48.90	818121
2023-03-20	48.72	48.83	48.43	48.61	530112
2023-03-21	48.70	49.24	48.64	49.21	568827
2023-03-22	49.25	49.29	48.68	48.71	439803
2023-03-23	48.85	49.29	48.54	48.60	421374
2023-03-24	48.72	48.94	48.33	48.94	501905
2023-03-27	49.23	49.32	48.90	49.19	954212
2023-03-28	48.65	48.79	48.19	48.50	430572
2023-03-29	48.75	48.86	48.46	48.69	205751
2023-03-30	48.57	49.31	48.30	48.39	746533
2023-03-31	48.04	48.70	48.01	48.70	1279276
2023-04-03	48.16	48.27	47.90	48.26	984757
2023-04-04	48.23	48.59	48.06	48.10	688040
2023-04-05	48.63	48.84	48.47	48.63	724343
2023-04-06	48.86	49.03	48.70	48.76	840021
2023-04-10	48.34	48.61	48.23	48.52	771915
2023-04-11	49.19	49.31	48.95	49.01	1073814
2023-04-12	49.44	49.53	48.99	48.99	758350
2023-04-13	49.63	49.72	49.44	49.58	1274207
2023-04-14	49.44	49.60	49.27	49.33	506883
2023-04-17	49.22	49.28	48.71	48.99	1188801
2023-04-18	48.88	48.98	48.32	48.57	1078854
2023-04-19	47.97	48.28	47.94	48.19	711460
2023-04-20	47.74	47.81	47.52	47.60	612548
2023-04-21	47.78	47.95	47.57	47.81	640478
2023-04-24	47.90	48.30	47.78	48.28	495786
2023-04-25	47.57	47.64	46.67	46.81	752263
2023-04-26	46.86	46.95	46.44	46.58	666322
2023-04-27	46.61	47.07	46.51	46.92	829876
2023-04-28	46.92	47.44	46.91	47.30	498269
2023-05-01	47.49	47.56	47.12	47.46	674600
2023-05-02	47.29	47.51	47.01	47.02	773328
2023-05-03	47.34	48.02	47.34	47.65	896673
2023-05-04	49.27	49.29	48.75	48.82	1001718
2023-05-05	48.69	48.84	48.44	48.76	985121
2023-05-08	48.68	48.92	48.55	48.85	790009
2023-05-09	47.46	48.11	47.45	47.76	1418841
2023-05-10	47.74	48.52	47.74	48.28	1333788
2023-05-11	48.28	48.39	47.96	48.29	573973
2023-05-12	47.65	47.96	47.44	47.81	1115128
2023-05-15	47.88	48.14	47.76	48.10	623144
2023-05-16	47.95	48.09	47.77	47.98	563596
2023-05-17	47.81	47.81	47.22	47.66	774165
2023-05-18	47.67	47.71	47.25	47.63	533316
2023-05-19	47.79	48.14	47.72	47.88	416931
2023-05-22	47.67	48.03	47.61	47.65	497340
2023-05-23	49.12	49.12	48.60	48.70	1207139
2023-05-24	49.04	49.04	48.08	48.29	982189
2023-05-25	48.86	48.86	48.18	48.36	780782
2023-05-26	48.45	49.02	48.44	48.85	836486
2023-05-30	48.86	48.86	47.96	48.02	1213968
2023-05-31	47.81	48.06	47.56	47.89	1000601
2023-06-01	48.37	48.65	48.17	48.54	637933
2023-06-02	49.14	49.45	49.06	49.29	1170502
2023-06-05	48.89	49.01	48.49	49.29	1260813
2023-06-06	48.63	48.79	48.44	48.60	586990
2023-06-07	48.01	48.16	47.58	47.63	900352
2023-06-08	47.51	48.39	47.44	48.18	659681
2023-06-09	48.32	48.33	47.93	48.02	603209
2023-06-12	48.46	48.65	48.21	48.52	769356
2023-06-13	48.79	49.04	48.74	49.02	980829
2023-06-14	48.58	49.01	48.54	48.72	1636413
2023-06-15	48.60	49.39	48.55	49.39	965100
2023-06-16	49.62	49.82	49.37	49.58	682761
2023-06-20	48.05	49.02	48.00	48.85	2010982
2023-06-21	48.25	48.52	47.82	47.89	1461937
2023-06-22	47.65	48.21	47.63	48.16	1501875
2023-06-23	47.40	48.06	47.37	47.99	1495168
2023-06-26	47.78	48.12	47.49	47.94	1191314
2023-06-27	47.72	47.79	47.05	47.40	1081038
2023-06-28	47.31	47.46	46.98	47.24	1047776
2023-06-29	46.59	46.96	46.48	46.95	1336803
2023-06-30	47.29	47.83	47.26	47.75	955914
2023-07-03	48.06	48.19	47.83	47.89	476125
2023-07-05	47.79	47.92	47.64	47.81	1430442
2023-07-06	47.45	47.72	47.30	47.52	1481862
2023-07-07	47.40	47.52	47.20	47.30	792108
2023-07-10	47.27	47.91	47.27	47.80	1200861
2023-07-11	47.93	48.00	47.76	47.92	720247
2023-07-12	48.63	48.94	48.33	48.58	842117
2023-07-13	49.22	49.22	48.85	48.89	796536
2023-07-14	49.05	49.18	48.68	48.80	1227143
2023-07-17	48.82	48.83	48.20	48.52	825956
2023-07-18	48.59	48.65	48.21	48.42	539452
2023-07-19	48.60	48.93	48.52	48.77	1038378
2023-07-20	48.74	48.91	48.41	48.43	784508
2023-07-21	48.36	49.65	48.25	49.45	1430497
2023-07-24	49.28	49.88	49.22	49.62	1501546
2023-07-25	49.01	49.93	49.01	49.75	1160369
2023-07-26	49.53	50.16	49.41	50.09	903910
2023-07-27	50.47	50.58	49.52	49.53	1037671
2023-07-28	50.16	50.20	49.57	49.97	1104851
2023-07-31	50.17	50.18	49.59	49.65	940494
2023-08-01	49.94	50.05	49.60	49.65	984251
2023-08-02	49.45	49.84	49.40	49.68	1406103
2023-08-03	49.60	49.68	49.23	49.45	891960
2023-08-04	47.97	48.94	47.97	48.37	1789046
2023-08-07	48.46	48.48	47.91	47.95	1505153
2023-08-08	47.78	47.79	47.03	47.29	1583076
2023-08-09	48.59	48.60	47.38	47.44	1971297
2023-08-10	47.17	47.50	46.81	47.02	1390965
2023-08-11	46.39	46.57	46.14	46.38	1056929
2023-08-14	46.08	46.78	45.91	46.76	1280131
2023-08-15	46.44	46.65	46.24	46.49	1669631
2023-08-16	45.95	46.07	45.68	45.82	1224495
2023-08-17	45.76	45.79	45.32	45.38	1258468
2023-08-18	45.31	45.80	45.20	45.68	1225906
2023-08-21	45.85	46.46	45.73	46.38	1819166
2023-08-22	46.64	47.13	46.45	46.91	1742346
2023-08-23	47.03	47.62	47.03	47.46	1412038
2023-08-24	47.39	47.65	47.00	47.01	815011
2023-08-25	47.26	47.57	47.11	47.41	947904
2023-08-28	47.59	47.80	47.52	47.65	1724888
2023-08-29	47.79	48.50	47.74	48.42	1245404
2023-08-30	48.82	49.04	48.60	48.84	925141
2023-08-31	48.74	48.89	48.22	48.24	881989
2023-09-01	48.05	48.26	47.27	47.30	1137917
2023-09-05	46.71	46.87	45.58	45.65	1623217
2023-09-06	45.65	45.67	45.02	45.15	812384
2023-09-07	44.49	44.74	44.47	44.64	978519
2023-09-08	44.50	44.54	43.82	44.08	997503
2023-09-11	44.49	45.12	44.22	45.01	1464250
2023-09-12	44.84	44.92	44.17	44.37	917881
2023-09-13	44.21	44.67	44.19	44.33	1580259
2023-09-14	44.25	44.44	44.04	44.20	1021597
2023-09-15	44.02	44.55	43.45	43.56	2283685
2023-09-18	43.52	43.54	42.91	43.02	1325456
2023-09-19	42.87	42.98	42.33	42.53	1273012
2023-09-20	42.83	43.44	42.72	42.81	1265431
2023-09-21	42.62	42.65	41.94	41.98	1136701
2023-09-22	41.96	42.17	41.78	41.80	599126
2023-09-25	41.46	41.72	41.33	41.49	624882
2023-09-26	41.75	42.19	41.68	42.00	987061
2023-09-27	41.99	42.26	41.61	41.85	1024753
2023-09-28	41.93	42.27	41.77	42.09	868578
2023-09-29	43.00	43.15	42.85	42.95	1205789
2023-10-02	42.63	42.63	42.14	42.45	1412650
2023-10-03	42.29	42.43	41.99	42.14	773002
2023-10-04	42.19	42.63	41.93	42.62	1014608
2023-10-05	42.96	43.00	42.50	42.91	775011
2023-10-06	42.40	43.10	42.38	42.96	887607
2023-10-09	42.53	42.66	41.87	42.27	1365218
2023-10-10	42.46	43.04	42.27	42.86	791515
2023-10-11	42.93	42.98	42.21	42.42	676235
2023-10-12	42.24	42.37	41.19	41.43	1184317
2023-10-13	40.52	41.09	40.44	40.78	1426850
2023-10-16	40.86	41.69	40.72	41.51	1051271
2023-10-17	40.99	41.55	40.93	41.26	755013
2023-10-18	40.97	41.05	40.05	40.12	1115143
2023-10-19	40.02	40.23	39.69	39.79	1288596
2023-10-20	39.85	40.20	39.76	39.80	1829128
2023-10-23	39.65	40.10	39.52	39.61	987453
2023-10-24	39.40	39.74	39.31	39.65	940463
2023-10-25	39.64	39.65	38.74	39.10	1093045
2023-10-26	39.06	39.22	38.85	39.01	1153848
2023-10-27	39.03	39.03	38.25	38.29	1535079
2023-10-30	38.41	38.41	36.84	37.70	3239321
2023-10-31	38.66	40.01	38.28	39.69	3823231
2023-11-01	39.65	40.40	39.38	40.16	1821389
2023-11-02	40.47	40.58	40.11	40.50	1131604
2023-11-03	41.35	41.79	41.27	41.57	1042619
2023-11-06	41.58	41.77	41.04	41.30	998481
2023-11-07	41.12	41.62	41.12	41.59	1287882
2023-11-08	41.43	41.66	41.11	41.11	730112
2023-11-09	41.32	41.32	40.27	40.33	1545097
2023-11-10	40.02	40.41	39.77	40.35	949390
2023-11-13	40.44	40.82	40.19	40.68	1307151
2023-11-14	41.70	42.11	41.70	41.94	1049709
2023-11-15	41.96	42.18	41.75	41.79	997019
2023-11-16	41.90	42.00	41.72	41.78	667298
2023-11-17	42.00	42.07	41.52	41.73	748109
2023-11-20	41.96	42.27	41.82	42.27	912243
2023-11-21	42.36	42.99	42.36	42.79	1155032
2023-11-22	43.35	43.52	43.02	43.10	1302649
2023-11-24	43.18	43.41	43.08	43.36	365856
2023-11-27	43.52	43.72	43.04	43.04	1436367
2023-11-28	43.06	43.63	42.87	43.60	1413801
2023-11-29	43.60	43.98	43.60	43.72	1009180
2023-11-30	43.66	43.71	43.16	43.65	974937
2023-12-01	43.38	43.98	43.24	43.95	917066
2023-12-04	43.93	44.19	43.75	44.02	736653
2023-12-05	43.88	43.89	43.40	43.55	442685
2023-12-06	43.66	44.09	43.57	43.94	713305
2023-12-07	44.42	44.59	44.10	44.56	1618833
2023-12-08	44.05	44.30	43.87	44.29	1340917
2023-12-11	44.28	44.68	44.26	44.62	1660259
2023-12-12	44.47	44.56	44.21	44.42	914783
2023-12-13	44.27	45.70	44.23	45.68	1054615
2023-12-14	46.01	46.35	45.60	45.72	1347727
2023-12-15	45.55	45.71	44.73	45.01	1164348
2023-12-18	45.06	45.27	44.88	44.92	717222
2023-12-19	44.88	45.61	44.85	45.56	1234228
2023-12-20	45.47	45.53	44.57	44.57	829223
2023-12-21	45.09	45.83	45.02	45.72	938436
2023-12-22	45.96	46.31	45.56	45.80	662380
2023-12-26	45.84	46.24	45.73	46.08	485002
2023-12-27	46.13	46.28	45.93	46.11	501727
2023-12-28	46.15	46.37	46.02	46.20	492946
2023-12-29	46.00	46.23	45.84	46.05	468485
2024-01-02	45.70	46.42	45.54	46.29	1339918
2024-01-03	45.45	45.84	45.37	45.81	3299000
2024-01-04	45.31	46.49	45.31	46.44	2428611
2024-01-05	45.79	46.79	45.79	46.76	1984837
2024-01-08	47.35	48.03	47.17	48.00	1946962
2024-01-09	47.94	48.65	47.43	47.64	1648274
2024-01-10	47.18	47.75	47.18	47.65	1142668
2024-01-11	47.56	47.60	46.91	47.52	1305229
2024-01-12	47.74	48.12	47.46	47.63	1169405
2024-01-16	47.28	48.57	47.00	47.83	3140771
2024-01-17	47.48	47.74	47.18	47.40	1197881
2024-01-18	47.42	47.46	47.11	47.35	1008844
2024-01-19	47.45	47.89	47.24	47.86	3250397
2024-01-22	47.78	48.18	47.50	47.55	1500482
2024-01-23	47.48	47.53	46.79	47.12	806046
2024-01-24	47.52	47.53	46.49	46.49	734206
2024-01-25	46.61	47.12	46.42	46.74	1064456
2024-01-26	47.06	47.26	46.69	46.76	876938
2024-01-29	46.37	46.71	46.18	46.43	997563
2024-01-30	45.37	45.64	44.69	44.78	917196
2024-01-31	45.12	45.37	44.81	44.91	1176700
2024-02-01	44.81	45.46	44.53	45.39	1188942
2024-02-02	44.78	44.86	44.12	44.75	1309274
2024-02-05	43.85	44.25	43.37	43.40	1552163
2024-02-06	43.68	46.68	43.50	46.08	3343170
2024-02-07	45.50	45.53	43.86	44.76	2447486
2024-02-08	44.99	45.42	44.70	45.38	988379
2024-02-09	45.00	45.76	44.95	45.76	1138602
2024-02-12	45.41	45.48	44.97	45.07	1432498
2024-02-13	44.33	44.59	43.68	44.08	802861
2024-02-14	43.58	44.15	43.54	44.11	953349
2024-02-15	44.04	44.19	43.73	43.94	962464
2024-02-16	44.13	44.65	44.01	44.29	930621
2024-02-20	44.02	44.12	43.79	44.02	1000925
2024-02-21	43.63	44.12	43.48	44.09	1057920
2024-02-22	44.23	44.93	43.98	44.78	1081500
2024-02-23	44.80	45.22	44.63	45.07	1464143
2024-02-26	44.73	45.00	44.61	44.80	1133742
2024-02-27	44.65	44.77	44.48	44.73	598069
2024-02-28	44.50	44.59	44.23	44.43	1053730
2024-02-29	44.72	44.73	43.95	44.01	1107038
2024-03-01	44.11	44.79	43.82	44.69	606638
2024-03-04	44.87	45.30	44.71	45.21	765374
2024-03-05	45.53	45.83	45.10	45.21	691825
2024-03-06	45.46	45.87	45.20	45.25	912452
2024-03-07	45.44	45.93	45.44	45.80	893721
2024-03-08	45.92	46.22	45.67	45.73	427912
2024-03-11	45.97	46.35	45.80	46.31	555241
2024-03-12	46.29	46.36	45.91	45.92	578118
2024-03-13	45.82	45.99	45.42	45.56	800318
2024-03-14	45.70	45.71	44.95	45.28	700858
2024-03-15	45.16	45.42	44.94	45.30	1003388
2024-03-18	45.41	45.63	45.29	45.40	618662
2024-03-19	45.48	45.62	45.22	45.27	1485678
2024-03-20	45.19	45.31	44.75	45.21	749287
2024-03-21	44.99	45.35	44.91	44.93	644220
2024-03-22	45.08	45.10	44.41	45.10	777295
2024-03-25	44.66	44.85	43.95	44.04	888494
2024-03-26	43.34	43.92	43.28	43.92	896750
2024-03-27	43.93	44.05	43.69	43.97	984836
2024-03-28	43.76	44.28	43.64	44.22	1035798
2024-04-01	44.25	44.66	43.56	43.70	548888
2024-04-02	43.69	43.79	43.34	43.42	741668
2024-04-03	42.51	43.23	42.48	43.11	967077
2024-04-04	42.65	42.99	42.26	42.28	913999
2024-04-05	42.10	42.42	42.01	42.35	1587134
2024-04-08	42.45	42.74	42.40	42.69	1115895
2024-04-09	42.51	43.18	42.51	43.17	839751
2024-04-10	42.49	42.73	42.19	42.36	883955
2024-04-11	42.82	42.86	42.05	42.35	514080
2024-04-12	41.95	42.10	41.29	41.33	624108
2024-04-15	41.60	41.64	40.69	40.80	536194
2024-04-16	40.60	40.64	40.26	40.44	716800
2024-04-17	40.67	40.73	40.30	40.35	773858
2024-04-18	40.43	40.69	40.15	40.60	925472
2024-04-19	40.77	41.29	40.77	41.14	1077202
2024-04-22	42.15	42.53	41.97	42.40	1218942
2024-04-23	42.46	43.14	42.37	43.09	944243
2024-04-24	42.91	43.01	42.43	42.71	793540
2024-04-25	42.04	42.26	41.71	42.25	1220007
2024-04-26	42.27	42.87	42.23	42.84	1367702
2024-04-29	43.08	43.56	43.06	43.51	2495279
2024-04-30	42.68	43.58	42.68	43.54	2630473
2024-05-01	43.37	44.44	43.30	44.03	1427915
2024-05-02	43.92	44.04	43.51	43.90	1168655
2024-05-03	44.63	44.75	44.15	44.21	1281338
2024-05-06	44.33	44.37	43.72	43.80	2091659
2024-05-07	44.04	44.20	43.86	44.18	817604
2024-05-08	44.48	44.50	44.15	44.17	1066800
2024-05-09	44.43	44.97	44.31	44.83	656548
2024-05-10	44.92	45.29	44.82	44.86	637044
2024-05-13	45.28	45.69	45.07	45.60	779576
2024-05-14	45.97	46.70	45.82	46.69	814165
2024-05-15	47.01	47.11	46.69	47.08	1363449
2024-05-16	47.08	47.32	46.75	47.30	1048991
2024-05-17	47.12	47.23	46.92	47.00	1239523
2024-05-20	47.04	47.12	46.51	46.77	1142087
2024-05-21	46.48	46.51	46.11	46.31	751692
2024-05-22	45.29	45.29	44.55	44.74	1549053
2024-05-23	44.74	44.74	44.17	44.40	888440
2024-05-24	45.01	45.10	44.79	44.98	597071
2024-05-28	44.76	44.76	44.04	44.25	855374
2024-05-29	43.83	43.93	43.52	43.80	990764
2024-05-30	43.82	43.99	43.62	43.86	997460
2024-05-31	43.79	44.56	43.75	44.50	943970
2024-06-03	44.32	45.29	44.32	45.26	1111269
2024-06-04	44.96	45.24	44.79	44.92	616407
2024-06-05	45.13	46.05	44.99	45.91	843403
2024-06-06	45.84	46.39	45.69	46.21	596414
2024-06-07	45.55	46.29	45.55	46.13	999128
2024-06-10	45.60	46.41	45.59	46.16	804894
2024-06-11	45.53	45.86	45.09	45.22	881896
2024-06-12	45.67	45.75	45.36	45.49	673482
2024-06-13	45.26	45.26	44.57	44.59	1073902
2024-06-14	44.38	44.43	43.48	43.55	873436
2024-06-17	43.69	44.99	43.58	44.98	1152165
2024-06-18	45.48	45.77	44.87	45.00	974486
2024-06-20	42.77	43.21	42.42	43.09	1890599
2024-06-21	43.06	43.10	42.18	43.06	1875176
2024-06-24	43.20	43.42	43.10	43.23	576200
2024-06-25	42.96	42.99	42.20	42.21	761800
2024-06-26	41.89	42.16	41.69	41.89	914597
2024-06-27	42.19	42.70	42.02	42.27	1251834
2024-06-28	42.31	42.76	41.88	42.26	1549345
2024-07-01	41.96	42.58	41.29	41.38	976436
2024-07-02	41.51	41.94	41.41	41.86	647270
2024-07-03	41.84	42.03	41.55	41.74	283686
2024-07-05	42.15	42.41	41.93	42.27	781676
2024-07-08	42.18	42.35	41.20	41.39	1029990
2024-07-09	41.60	41.60	40.87	41.20	789648
2024-07-10	41.76	42.33	41.69	42.20	823430
2024-07-11	42.44	42.89	42.16	42.28	986027
2024-07-12	42.71	43.42	42.68	43.39	865600
2024-07-15	43.06	43.13	42.72	42.99	1861266
2024-07-16	42.71	43.92	42.71	43.79	980982
2024-07-17	43.50	44.01	43.40	43.69	1342412
2024-07-18	43.66	43.77	42.74	42.97	1015307
2024-07-19	42.63	42.91	42.08	42.74	1062053
2024-07-22	43.17	43.61	42.86	43.55	1242307
2024-07-23	43.30	43.34	42.54	42.63	986644
2024-07-24	42.63	43.50	42.62	43.21	969917
2024-07-25	43.45	44.23	43.35	43.45	1404793
2024-07-26	44.15	45.40	44.09	45.20	1451801
2024-07-29	45.34	45.89	45.13	45.53	1768030
2024-07-30	45.76	46.15	45.19	45.99	1280340
2024-07-31	45.81	46.45	45.71	45.76	1150924
2024-08-01	46.02	47.45	45.66	47.11	1910147
2024-08-02	47.84	47.88	47.06	47.61	1249900
2024-08-05	46.55	46.73	46.00	46.17	895090
2024-08-06	45.75	46.77	45.55	46.00	962430
2024-08-07	46.53	46.67	45.55	45.72	1000325
2024-08-08	45.91	46.84	45.75	46.81	1180141
2024-08-09	46.72	46.97	46.56	46.72	823914
2024-08-12	46.66	46.74	46.23	46.54	925941
2024-08-13	46.82	47.39	46.81	47.24	994413
2024-08-14	47.46	47.63	47.02	47.37	635148
2024-08-15	47.26	47.91	47.26	47.76	515865
2024-08-16	47.75	48.04	47.67	48.01	576207
2024-08-19	47.87	48.45	47.87	48.29	798465
2024-08-20	48.29	48.51	48.13	48.31	663938
2024-08-21	48.23	48.52	48.16	48.40	760134
2024-08-22	48.75	48.80	48.04	48.05	1224412
2024-08-23	48.47	48.59	47.36	47.59	2259233
2024-08-26	47.28	47.55	46.35	46.49	1327959
2024-08-27	47.05	47.45	46.82	47.33	1339164
2024-08-28	47.26	47.68	47.00	47.12	905158
2024-08-29	47.07	47.54	46.96	46.99	1772184
2024-08-30	47.42	47.57	46.79	47.02	1622566
2024-09-03	45.98	46.33	45.31	45.55	4507233
2024-09-04	45.52	45.82	45.33	45.42	1447835
2024-09-05	45.82	46.22	45.57	45.75	1427648
2024-09-06	46.04	46.19	45.31	45.75	1409028
2024-09-09	45.78	47.31	45.78	47.20	1637283
2024-09-10	46.80	47.22	46.61	47.21	1110329
2024-09-11	47.08	47.36	46.79	47.15	890951
2024-09-12	47.05	47.12	46.54	46.87	1515252
2024-09-13	47.17	47.71	47.14	47.68	920675
2024-09-16	47.52	47.93	47.31	47.90	684000
2024-09-17	47.71	47.75	46.78	46.96	1655880
2024-09-18	47.19	47.45	46.89	46.99	1881422
2024-09-19	47.37	47.38	46.83	46.89	1001018
2024-09-20	46.70	46.71	45.98	46.18	1876783
2024-09-23	46.15	46.16	45.64	45.73	891375
2024-09-24	45.94	46.40	45.84	46.14	1092173
2024-09-25	46.21	46.23	45.36	45.37	1058048
2024-09-26	45.84	46.34	45.76	46.31	813493
2024-09-27	47.01	47.40	46.51	46.53	1915899
2024-09-30	46.67	46.92	46.37	46.87	2030746
2024-10-01	46.77	46.81	46.05	46.19	947575
2024-10-02	45.78	45.81	45.30	45.62	1355484
2024-10-03	45.37	45.40	44.65	44.78	1676499
2024-10-04	44.38	44.81	44.32	44.81	847537
2024-10-07	44.69	44.72	44.42	44.56	469597
2024-10-08	44.72	45.02	44.68	44.80	531667
2024-10-09	44.99	45.72	44.88	45.72	1486302
2024-10-10	45.44	45.52	44.31	44.52	799634
2024-10-11	45.03	45.34	45.00	45.17	1109363
2024-10-14	45.16	45.49	44.94	45.35	1332639
2024-10-15	45.35	45.88	45.03	45.13	629021
2024-10-16	45.09	45.13	44.36	44.44	1498122
2024-10-17	43.61	44.16	43.48	43.91	1613954
2024-10-18	44.03	44.23	43.85	44.23	993834
2024-10-21	43.86	43.87	43.07	43.32	572634
2024-10-22	43.27	43.61	42.98	43.42	738632
2024-10-23	43.42	43.47	43.13	43.32	475989
2024-10-24	43.44	43.50	42.77	42.79	551630
2024-10-25	42.89	43.20	42.70	42.74	478722
2024-10-28	43.28	43.37	42.93	42.99	598815
2024-10-29	42.85	43.24	42.77	43.03	462801
2024-10-30	43.22	43.68	43.12	43.45	902888
2024-10-31	43.26	43.60	43.09	43.30	899858
2024-11-01	44.11	44.45	43.95	44.31	849232
2024-11-04	44.80	45.11	44.69	44.90	1222536
2024-11-05	44.94	45.33	44.69	45.21	845425
2024-11-06	44.25	45.32	43.93	45.12	1556998
2024-11-07	46.48	46.65	45.08	45.41	1410523
2024-11-08	45.48	45.53	44.88	45.01	784875
2024-11-11	45.05	45.35	44.78	45.31	950059
2024-11-12	45.13	45.25	44.47	44.47	907516
2024-11-13	44.00	44.07	43.62	43.85	780965
2024-11-14	44.07	44.08	43.23	43.29	530488
2024-11-15	43.17	43.17	42.14	42.45	1200028
2024-11-18	41.96	42.38	41.89	42.16	1060235
2024-11-19	41.71	42.18	41.50	41.97	715984
2024-11-20	41.79	43.63	41.64	43.29	1811902
2024-11-21	43.43	43.69	43.24	43.54	933625
2024-11-22	43.98	44.13	43.77	44.00	661045
2024-11-25	44.47	44.77	44.31	44.49	775180
2024-11-26	44.86	44.89	44.30	44.48	697895
2024-11-27	44.90	45.31	44.85	45.00	604745
2024-11-29	44.60	44.92	44.60	44.67	453581
2024-12-02	44.72	45.21	44.55	44.90	742478
2024-12-03	45.24	45.24	44.52	44.53	875389
2024-12-04	44.68	45.20	44.47	45.02	604159
2024-12-05	45.22	45.22	44.65	44.67	745202
2024-12-06	44.78	44.97	44.53	44.66	323266
2024-12-09	44.73	45.67	44.63	45.59	650571
2024-12-10	47.47	47.99	46.76	47.39	1211487
2024-12-11	47.48	47.50	47.03	47.48	714408
2024-12-12	47.42	47.55	47.20	47.27	596832
2024-12-13	47.58	47.59	46.60	46.70	2069943
2024-12-16	46.68	47.13	46.60	46.68	784067
2024-12-17	46.95	47.40	46.56	46.64	694366
2024-12-18	46.43	46.70	45.27	45.31	785933
2024-12-19	45.79	45.93	45.45	45.59	1104650
2024-12-20	45.09	46.23	45.03	45.95	1739242
2024-12-23	46.49	46.49	45.79	46.10	470483
2024-12-24	46.14	46.38	45.95	46.35	168572
2024-12-26	46.13	46.50	45.86	46.30	313635
2024-12-27	45.99	46.52	45.98	46.28	432522
2024-12-30	45.94	46.40	45.57	45.99	664986
2024-12-31	46.03	46.38	45.76	45.80	572572
2025-01-02	46.10	46.19	45.63	45.79	628744
2025-01-03	45.89	46.50	45.79	46.25	478091
2025-01-06	45.84	46.23	45.60	46.06	826580
2025-01-07	46.47	47.04	46.19	46.22	450725
2025-01-08	46.29	46.72	45.90	46.55	613001
2025-01-10	46.56	46.56	45.86	45.96	963458
2025-01-13	46.34	47.42	46.17	47.31	1468296
2025-01-14	47.17	47.17	46.55	46.87	775285
2025-01-15	47.52	47.58	46.39	46.56	1274249
2025-01-16	46.91	47.55	46.61	47.21	1044603
2025-01-17	47.39	47.68	47.08	47.31	1147404
2025-01-21	48.73	48.97	48.56	48.86	1196354
2025-01-22	49.01	49.30	48.56	48.60	1679584
2025-01-23	48.62	48.71	46.74	47.14	3101234
2025-01-24	46.87	47.28	46.70	46.93	1512622
2025-01-27	47.48	47.57	46.56	46.78	1492321
2025-01-28	47.30	47.44	46.40	46.42	1240829
2025-01-29	44.86	44.86	43.55	43.77	1042042
2025-01-30	44.04	44.90	43.88	44.51	1024262
2025-01-31	44.56	45.05	44.41	44.64	813869
2025-02-03	43.97	44.20	43.65	43.84	1225182
2025-02-04	43.69	43.96	43.03	43.36	1228619
2025-02-05	43.93	44.03	43.35	43.80	1533236
2025-02-06	42.11	42.80	41.80	42.44	2851068
2025-02-07	41.38	41.48	40.85	41.34	1306855
2025-02-10	39.86	40.47	39.63	40.08	1714207
2025-02-11	40.00	40.06	39.27	39.28	1035742
2025-02-12	39.98	40.40	39.40	40.14	2655167
2025-02-13	40.03	40.61	39.72	40.06	1758162
2025-02-14	40.09	40.18	39.69	39.87	1362801
2025-02-18	39.96	40.21	39.76	40.01	866957
2025-02-19	39.36	39.42	39.02	39.22	1304511
2025-02-20	39.20	39.43	38.49	38.57	1121389
2025-02-21	39.21	39.59	38.80	39.57	1257212
2025-02-24	39.74	40.10	39.61	39.91	1187385
2025-02-25	40.00	40.03	39.43	39.70	1018088
2025-02-26	39.41	39.75	39.08	39.15	693572
2025-02-27	38.80	38.86	38.29	38.40	896218
2025-02-28	38.51	38.64	38.16	38.40	1055052
2025-03-03	38.79	38.89	38.14	38.22	1179883
2025-03-04	37.85	38.05	37.63	37.82	862875
2025-03-05	38.02	38.62	37.92	38.55	956545
2025-03-06	39.15	40.13	38.90	39.88	2082614
2025-03-07	39.54	40.00	39.50	39.75	1783677
2025-03-10	39.41	39.84	38.76	38.89	1115387
2025-03-11	39.86	39.86	38.78	39.25	1741206
2025-03-12	39.30	39.60	38.94	39.40	1258946
2025-03-13	39.12	39.49	38.75	38.90	1133995
2025-03-14	39.21	39.51	38.92	39.48	858431
2025-03-17	39.34	40.01	39.34	39.82	1050362
2025-03-18	39.82	39.86	39.48	39.75	667747
2025-03-19	39.56	39.81	39.41	39.65	768613
2025-03-20	39.38	39.52	39.17	39.36	1016529
2025-03-21	39.25	39.75	39.17	39.66	1095493
2025-03-24	39.72	39.90	39.47	39.80	877726
2025-03-25	40.04	40.11	39.35	39.67	779823
2025-03-26	39.54	39.71	39.39	39.58	837011
2025-03-27	39.63	39.81	39.59	39.65	655924
2025-03-28	39.95	40.11	39.70	39.85	868833
2025-03-31	39.50	40.27	39.31	40.15	1248481
2025-04-01	40.18	40.20	39.38	39.50	1587038
2025-04-02	39.35	40.19	39.32	40.02	1521835
2025-04-03	41.44	41.44	39.83	40.37	2285068
2025-04-04	39.61	39.74	38.13	38.26	1770745
2025-04-07	39.31	41.30	38.68	40.31	2939427
2025-04-08	40.41	40.53	38.58	38.81	1648632
2025-04-09	40.06	41.65	39.09	41.43	2729590
2025-04-10	40.07	40.59	38.97	40.05	1384725
2025-04-11	40.91	42.40	40.77	41.98	1723550
2025-04-14	41.86	42.46	41.73	42.32	1223741
2025-04-15	42.13	43.88	41.40	41.53	2395921
2025-04-16	41.76	41.80	40.91	41.44	1766571
2025-04-17	40.67	41.12	40.00	40.71	1732469
2025-04-21	40.61	40.87	40.31	40.48	1166108
2025-04-22	41.65	42.55	41.51	42.34	1385852
2025-04-23	42.39	43.00	42.20	42.32	1373414
2025-04-24	42.60	43.13	42.29	43.06	1213330
2025-04-25	42.50	42.59	41.82	42.07	896399
2025-04-28	42.50	42.60	42.04	42.47	977491
2025-04-29	42.50	43.04	42.40	42.63	936772
2025-04-30	43.16	43.19	42.47	42.75	1008441
2025-05-01	42.50	42.64	42.04	42.20	810596
2025-05-02	43.43	43.45	42.85	43.13	1204867
2025-05-05	43.39	43.46	42.74	42.81	1253576
2025-05-06	43.10	43.16	42.04	42.17	1387133
2025-05-07	42.51	42.74	42.08	42.63	1723688
2025-05-08	42.58	43.05	42.05	42.16	1866671
2025-05-09	43.06	43.26	41.73	41.86	1823214
2025-05-12	42.02	42.97	41.97	42.96	1479278
2025-05-13	42.96	43.05	42.03	42.11	2559767
2025-05-14	42.55	42.55	41.13	41.15	1778825
2025-05-15	41.44	42.27	41.11	42.24	1223080
2025-05-16	42.09	42.67	41.94	42.65	740713
2025-05-19	42.72	42.83	42.47	42.80	1572493
2025-05-20	42.80	42.97	42.67	42.70	911934
2025-05-21	42.96	43.01	42.20	42.32	1718495
2025-05-22	42.40	42.51	42.10	42.32	1284623
2025-05-23	42.09	42.15	41.77	42.05	1205875
2025-05-27	43.83	44.08	43.54	43.85	1894265
2025-05-28	44.08	44.50	43.99	44.38	1415041
2025-05-29	44.74	45.11	44.51	45.00	1554902
2025-05-30	45.20	45.41	44.78	45.13	2518914
2025-06-02	45.07	45.21	44.71	44.90	1643724
2025-06-03	44.95	45.39	44.74	45.28	1449858
2025-06-04	45.70	46.15	45.63	45.72	1013687
2025-06-05	46.00	46.19	45.54	45.56	1166554
2025-06-06	45.45	45.88	45.29	45.48	1055930
2025-06-09	45.68	46.44	45.59	46.17	1842962
2025-06-10	46.53	46.72	46.07	46.22	1806933
2025-06-11	46.91	47.23	46.62	46.72	1443360
2025-06-12	46.98	47.40	46.68	47.39	1102841
2025-06-13	46.65	47.24	46.60	47.11	1064958
2025-06-16	47.28	47.70	46.95	47.45	1267094
2025-06-17	46.92	46.99	46.44	46.55	1157230
2025-06-18	46.50	46.81	46.25	46.55	870336
2025-06-20	46.60	46.83	46.37	46.76	2124800
2025-06-23	46.47	46.74	45.95	46.71	1103896
2025-06-24	47.31	47.38	46.76	47.23	1302442
2025-06-25	46.60	47.64	46.37	47.45	1897625
2025-06-26	48.30	48.36	47.74	48.04	1208097
2025-06-27	48.05	48.29	47.52	47.77	1836213
2025-06-30	48.24	48.27	47.66	48.06	991697
2025-07-01	47.88	48.82	47.77	47.96	1008943
2025-07-02	47.69	48.64	47.65	48.64	1465191
2025-07-03	48.40	48.63	47.97	48.34	770537
2025-07-07	48.08	48.08	47.25	47.53	1083029
2025-07-08	47.41	48.20	47.35	47.85	1755876
2025-07-09	47.99	48.29	47.55	47.96	1750884
2025-07-10	48.08	48.90	47.96	48.55	1179544
2025-07-11	48.22	48.24	47.68	48.13	2421661
2025-07-14	47.73	48.47	47.73	48.28	1507627
2025-07-15	48.37	48.46	47.38	47.45	1929261
2025-07-16	47.79	48.39	47.71	48.30	1244997
2025-07-17	47.93	48.34	47.84	48.24	1160627
2025-07-18	48.70	48.75	47.93	48.36	2726997
2025-07-21	48.11	48.49	47.66	48.06	1533330
2025-07-22	48.00	49.64	47.99	49.51	1692796
2025-07-23	49.92	50.83	49.92	50.40	2137115
2025-07-24	50.86	51.58	50.79	51.23	1291704
2025-07-25	51.16	51.88	51.07	51.79	1287231
2025-07-28	51.30	51.33	50.71	50.98	1395701
2025-07-29	51.10	51.39	50.92	51.07	946086
2025-07-30	50.72	50.93	50.26	50.57	1073947
2025-07-31	50.18	50.37	49.27	49.34	1472017
2025-08-01	49.79	49.94	49.16	49.94	1448114
2025-08-04	49.71	50.27	49.64	50.25	1554919
2025-08-05	50.11	50.23	49.61	49.95	2076890
2025-08-06	49.74	49.83	47.45	47.49	2938558
2025-08-07	47.93	48.37	47.70	48.36	2008935
2025-08-08	47.92	48.14	47.63	48.04	1293968

Explore More About QGEN

Coins representing dividend payouts and trends

QGEN Dividend History

Discover Qiagen NV'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

QGEN Stock Split History

Discover Qiagen NV'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

QGEN Historical Prices

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

Web Analytics