QGEN Historical Prices

Summary

Key Stock Metrics

39.61

(March 4, 2025)

52-Week Low

57.82

(January 20, 2026)

52-Week High

67.81

(July 17, 2000)

All-Time High

48.59

(February 19, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-28	2.25	2.28	2.12	2.19	16355813
1996-07-01	2.17	2.28	2.16	2.28	2346601
1996-07-02	2.28	2.59	2.19	2.55	2711705
1996-07-03	2.57	2.63	2.43	2.53	1866928
1996-07-05	2.50	2.57	2.35	2.46	1534953
1996-07-08	2.57	2.61	2.35	2.43	1203668
1996-07-09	2.48	2.54	2.35	2.35	2220299
1996-07-10	2.43	2.43	2.30	2.35	1477668
1996-07-11	2.37	2.37	2.25	2.25	963487
1996-07-12	2.34	2.34	2.25	2.30	227758
1996-07-15	2.34	2.34	2.12	2.21	759884
1996-07-16	2.28	2.28	2.03	2.17	946922
1996-07-17	2.16	2.26	2.16	2.21	1759951
1996-07-18	2.57	2.75	2.54	2.61	2411478
1996-07-19	2.81	2.86	2.75	2.83	2097447
1996-07-22	2.92	2.99	2.86	2.99	769547
1996-07-23	3.44	3.48	3.04	3.08	2953957
1996-07-24	3.12	3.12	2.97	3.10	1098761
1996-07-25	3.08	3.33	3.08	3.33	454826
1996-07-26	3.35	3.46	3.35	3.44	1643311
1996-07-29	3.40	3.55	3.39	3.51	1989090
1996-07-30	3.55	3.55	3.22	3.33	1597069
1996-07-31	3.26	3.33	3.19	3.24	412035
1996-08-01	3.19	3.22	2.84	2.95	1445920
1996-08-02	2.93	2.93	2.79	2.83	398232
1996-08-05	2.86	2.90	2.81	2.90	882736
1996-08-06	2.90	2.90	2.86	2.90	629441
1996-08-07	2.92	2.93	2.86	2.86	748842
1996-08-08	2.93	3.01	2.86	2.93	939330
1996-08-09	2.97	2.97	2.86	2.86	582509
1996-08-12	2.93	3.04	2.86	3.04	585960
1996-08-13	3.12	3.37	3.04	3.24	1410721
1996-08-14	3.30	3.62	3.26	3.57	2256878
1996-08-15	3.62	3.62	3.33	3.44	755743
1996-08-16	3.44	3.44	3.33	3.37	536957
1996-08-19	3.39	3.39	3.28	3.31	1019391
1996-08-20	3.35	3.37	3.28	3.37	402373
1996-08-21	3.39	3.44	3.33	3.40	255365
1996-08-22	3.44	3.44	3.37	3.40	213264
1996-08-23	3.40	3.40	3.22	3.24	1158116
1996-08-26	3.22	3.31	3.22	3.31	308509
1996-08-27	3.33	3.33	3.26	3.26	31748
1996-08-28	3.24	3.33	3.24	3.30	59355
1996-08-29	3.37	3.59	3.37	3.51	771617
1996-08-30	3.51	3.51	3.33	3.46	311269
1996-09-03	3.44	3.62	3.37	3.55	556282
1996-09-04	3.51	4.06	3.51	4.06	1825518
1996-09-05	4.06	4.06	3.84	3.93	1742696
1996-09-06	3.95	3.95	3.84	3.93	69707
1996-09-09	3.84	3.93	3.77	3.91	320242
1996-09-10	3.95	3.98	3.88	3.98	935879
1996-09-11	4.02	4.06	3.97	4.06	286423
1996-09-12	4.08	4.47	4.00	4.38	1239557
1996-09-13	4.38	4.46	4.27	4.46	1396918
1996-09-16	4.42	4.46	4.02	4.31	1335492
1996-09-17	4.20	4.24	4.04	4.04	1027673
1996-09-18	3.91	4.20	3.88	4.17	792323
1996-09-19	4.17	4.17	4.09	4.13	103526
1996-09-20	4.17	4.24	4.06	4.09	1713019
1996-09-23	4.09	4.09	3.95	3.95	505899
1996-09-24	4.02	4.02	3.95	4.02	113879
1996-09-25	4.02	4.24	3.98	4.02	1025602
1996-09-26	4.09	4.17	4.06	4.17	124922
1996-09-27	4.11	4.24	4.08	4.17	418937
1996-09-30	4.17	4.42	4.06	4.27	1390706
1996-10-01	4.31	4.36	4.24	4.33	285043
1996-10-02	4.31	4.44	4.31	4.36	640484
1996-10-03	4.38	4.38	4.27	4.33	232589
1996-10-04	4.31	4.38	4.31	4.35	458277
1996-10-07	4.31	4.56	4.31	4.49	739869
1996-10-08	4.56	4.56	4.31	4.38	924146
1996-10-09	4.38	4.46	4.31	4.46	426529
1996-10-10	4.39	4.53	4.38	4.49	360962
1996-10-11	4.49	4.55	4.44	4.53	585960
1996-10-14	4.53	4.53	4.11	4.15	539718
1996-10-15	4.29	4.29	3.75	3.80	1281658
1996-10-16	3.91	4.08	3.86	4.02	413416
1996-10-17	3.98	4.09	3.68	3.71	637723
1996-10-18	3.77	3.89	3.55	3.66	1276137
1996-10-21	3.66	4.02	3.62	3.86	732277
1996-10-22	3.98	4.27	3.95	4.20	465869
1996-10-23	4.18	4.30	4.13	4.30	222927
1996-10-24	4.35	4.35	4.02	4.08	189798
1996-10-25	4.02	4.22	4.02	4.20	238801
1996-10-28	4.22	4.22	3.97	3.98	231209
1996-10-29	3.86	3.95	3.62	3.84	1097381
1996-10-30	3.88	4.02	3.82	3.86	436882
1996-10-31	3.86	3.98	3.86	3.97	183587
1996-11-01	3.84	3.88	3.60	3.60	857889
1996-11-04	3.60	3.62	3.42	3.42	1390706
1996-11-05	3.42	3.55	3.42	3.44	574917
1996-11-06	3.55	3.88	3.55	3.80	644625
1996-11-07	3.88	4.06	3.77	3.95	792323
1996-11-08	4.00	4.00	3.77	3.91	754363
1996-11-11	3.95	4.00	3.95	3.95	109738
1996-11-12	4.20	4.35	4.17	4.27	835804
1996-11-13	4.26	4.26	4.09	4.24	270549
1996-11-14	4.22	4.22	4.17	4.19	63496
1996-11-15	4.17	4.29	4.02	4.22	512111
1996-11-18	4.18	4.26	4.18	4.26	40030
1996-11-19	4.24	4.35	4.17	4.35	247773
1996-11-20	4.35	4.35	4.15	4.18	589411
1996-11-21	4.22	4.22	4.08	4.08	191869
1996-11-22	4.06	4.06	3.97	4.04	133204
1996-11-25	4.04	4.04	3.82	3.91	614257
1996-11-26	3.80	3.93	3.79	3.89	257436
1996-11-27	3.86	3.91	3.80	3.80	258816
1996-11-29	3.80	3.89	3.80	3.86	133204
1996-12-02	3.82	3.84	3.75	3.82	180826
1996-12-03	3.82	3.82	3.73	3.73	184967
1996-12-04	3.73	3.77	3.69	3.69	153909
1996-12-05	3.77	3.82	3.69	3.77	519703
1996-12-06	3.64	3.93	3.64	3.89	438262
1996-12-09	3.89	3.89	3.75	3.80	535577
1996-12-10	3.75	3.80	3.75	3.80	191869
1996-12-11	3.69	3.79	3.69	3.79	43481
1996-12-12	3.69	3.80	3.69	3.79	71088
1996-12-13	3.77	3.77	3.69	3.69	211194
1996-12-16	3.69	3.69	3.59	3.66	235350
1996-12-17	3.62	3.66	3.59	3.66	144937
1996-12-18	3.59	3.69	3.59	3.62	158740
1996-12-19	3.64	3.64	3.60	3.60	18634
1996-12-20	3.59	3.64	3.55	3.55	209123
1996-12-23	3.64	3.68	3.53	3.55	300917
1996-12-24	3.57	3.57	3.57	3.57	1380
1996-12-26	3.55	3.55	3.48	3.55	67637
1996-12-27	3.48	3.55	3.46	3.46	173234
1996-12-30	3.55	3.55	3.40	3.50	336806
1996-12-31	3.50	3.75	3.40	3.73	436191
1997-01-02	3.71	3.71	3.60	3.68	104216
1997-01-03	3.68	3.77	3.66	3.70	452756
1997-01-06	3.77	3.77	3.71	3.77	249844
1997-01-07	3.71	3.86	3.71	3.84	545929
1997-01-08	3.82	3.98	3.82	3.98	171854
1997-01-09	3.98	4.08	3.84	3.86	703290
1997-01-10	3.84	3.93	3.82	3.88	278831
1997-01-13	3.84	3.95	3.84	3.95	119400
1997-01-14	3.89	3.95	3.89	3.95	136655
1997-01-15	3.89	3.98	3.89	3.89	118020
1997-01-16	3.88	3.95	3.88	3.95	33818
1997-01-17	3.88	3.97	3.88	3.91	27607
1997-01-20	3.91	3.98	3.89	3.91	111808
1997-01-21	3.88	4.13	3.88	4.04	378907
1997-01-22	3.97	4.00	3.89	3.95	87652
1997-01-23	3.91	3.98	3.89	3.89	67637
1997-01-24	3.93	3.93	3.82	3.84	35889
1997-01-27	3.95	3.95	3.62	3.66	250534
1997-01-28	3.73	3.73	3.50	3.51	331975
1997-01-29	3.59	3.66	3.55	3.66	279521
1997-01-30	3.55	3.66	3.55	3.62	30367
1997-01-31	3.63	3.66	3.62	3.64	65566
1997-02-03	3.66	3.66	3.64	3.64	72468
1997-02-04	3.66	3.98	3.66	3.95	751602
1997-02-05	3.95	3.98	3.88	3.91	308509
1997-02-06	3.88	3.93	3.88	3.93	11733
1997-02-07	3.93	3.93	3.88	3.88	37959
1997-02-10	3.88	3.91	3.77	3.80	100075
1997-02-11	3.80	3.80	3.75	3.77	85581
1997-02-12	3.79	3.79	3.69	3.79	8282
1997-02-13	3.80	3.86	3.75	3.79	286423
1997-02-14	3.79	3.79	3.69	3.77	138035
1997-02-18	3.77	3.80	3.69	3.73	53143
1997-02-19	3.79	3.80	3.77	3.77	56594
1997-02-20	3.79	3.88	3.77	3.80	501758
1997-02-21	3.79	3.88	3.79	3.86	31057
1997-02-24	3.86	3.86	3.79	3.84	171854
1997-02-25	3.79	3.82	3.75	3.79	361652
1997-02-26	3.71	3.80	3.68	3.68	354060
1997-02-27	3.73	3.73	3.66	3.73	42100
1997-02-28	3.73	3.73	3.69	3.73	138725
1997-03-03	3.69	3.77	3.66	3.66	458967
1997-03-04	3.95	4.02	3.82	3.89	3176194
1997-03-05	4.49	4.53	4.13	4.44	5366125
1997-03-06	4.58	4.82	4.51	4.73	6320640
1997-03-07	4.82	5.11	4.78	5.09	4403329
1997-03-10	5.34	5.40	5.11	5.38	3439841
1997-03-11	5.40	5.40	4.91	5.14	3265917
1997-03-12	5.00	5.07	4.48	4.78	2978803
1997-03-13	4.76	4.82	4.56	4.66	1167779
1997-03-14	4.71	4.82	4.67	4.82	1621915
1997-03-17	4.85	4.85	4.55	4.62	2023598
1997-03-18	4.62	4.80	4.56	4.65	1562560
1997-03-19	4.64	4.75	4.62	4.68	1810334
1997-03-20	4.67	4.67	4.51	4.53	1496993
1997-03-21	4.64	4.64	4.38	4.38	964867
1997-03-24	4.42	4.53	4.42	4.51	812338
1997-03-25	4.60	4.60	4.49	4.56	1122917
1997-03-26	4.56	4.73	4.53	4.73	2102279
1997-03-27	4.91	4.98	4.78	4.85	3391529
1997-03-31	4.85	4.85	4.76	4.82	478292
1997-04-01	4.80	4.82	4.60	4.64	862721
1997-04-02	4.64	4.75	4.62	4.73	1922142
1997-04-03	4.64	4.75	4.53	4.55	1014560
1997-04-04	4.58	4.67	4.51	4.65	995235
1997-04-07	4.67	5.00	4.60	4.96	1073915
1997-04-08	4.85	4.94	4.71	4.84	1280968
1997-04-09	4.93	5.03	4.87	4.91	1260263
1997-04-10	5.00	5.00	4.85	4.89	253985
1997-04-11	4.91	4.91	4.80	4.82	86272
1997-04-14	4.82	4.94	4.82	4.94	416866
1997-04-15	4.96	4.96	4.82	4.89	206362
1997-04-16	4.96	4.96	4.82	4.82	21395
1997-04-17	4.85	4.96	4.85	4.89	342327
1997-04-18	4.96	4.96	4.85	4.96	113879
1997-04-21	4.96	4.96	4.82	4.87	365103
1997-04-22	4.89	5.14	4.84	5.07	748151
1997-04-23	5.11	5.25	5.05	5.14	797154
1997-04-24	5.25	5.25	5.07	5.07	435501
1997-04-25	5.05	5.14	5.05	5.11	118710
1997-04-28	5.14	5.14	4.96	4.96	419627
1997-04-29	5.07	5.16	4.87	5.11	5007233
1997-04-30	5.14	5.14	5.02	5.03	612877
1997-05-01	5.11	5.13	5.07	5.11	82131
1997-05-02	5.07	5.09	4.98	5.00	640484
1997-05-05	5.11	5.58	5.00	5.40	2227891
1997-05-06	5.36	5.43	5.11	5.20	1046308
1997-05-07	5.18	5.23	5.09	5.18	181516
1997-05-08	5.14	5.27	5.09	5.14	537647
1997-05-09	5.23	5.23	5.13	5.22	421698
1997-05-12	5.18	5.36	5.18	5.25	2143689
1997-05-13	5.25	5.36	5.25	5.36	886877
1997-05-14	5.34	5.36	5.25	5.25	374766
1997-05-15	5.32	5.36	5.14	5.18	1147764
1997-05-16	5.23	5.25	5.14	5.18	216715
1997-05-19	5.20	5.42	5.20	5.40	302297
1997-05-20	5.36	5.54	5.32	5.38	1849674
1997-05-21	5.40	5.51	5.32	5.51	1319618
1997-05-22	5.54	5.65	5.47	5.58	1657114
1997-05-23	5.61	5.71	5.54	5.60	1579124
1997-05-27	5.69	5.74	5.63	5.65	2053276
1997-05-28	5.71	5.74	5.63	5.65	843396
1997-05-29	5.71	5.71	5.47	5.51	497617
1997-05-30	5.38	5.65	5.38	5.65	1367930
1997-06-02	5.65	5.87	5.61	5.85	1185033
1997-06-03	5.94	6.05	5.87	5.94	2304500
1997-06-04	5.94	6.09	5.90	5.98	1078056
1997-06-05	6.09	6.14	6.07	6.12	1049759
1997-06-06	6.25	6.30	6.19	6.21	923456
1997-06-09	6.34	6.39	6.09	6.12	1869689
1997-06-10	6.14	6.25	6.05	6.10	941401
1997-06-11	6.10	6.16	6.09	6.09	178755
1997-06-12	6.12	6.16	6.12	6.14	401682
1997-06-13	6.16	6.23	6.14	6.16	546620
1997-06-16	6.23	6.25	6.14	6.18	357511
1997-06-17	6.19	6.19	5.99	6.03	540408
1997-06-18	5.96	6.07	5.96	6.03	613567
1997-06-19	6.18	6.34	6.16	6.32	717784
1997-06-20	6.36	6.66	6.36	6.63	741940
1997-06-23	6.79	7.21	6.79	6.94	1883492
1997-06-24	7.06	7.10	6.92	7.03	719854
1997-06-25	7.28	7.34	7.21	7.26	1132580
1997-06-26	7.14	7.23	6.72	6.85	2703423
1997-06-27	6.81	7.06	6.74	6.95	910343
1997-06-30	6.97	7.03	6.94	6.98	126302
1997-07-01	7.03	7.08	6.94	7.08	146317
1997-07-02	7.06	7.17	7.06	7.12	590791
1997-07-03	7.10	7.24	7.10	7.21	490025
1997-07-07	7.24	7.91	7.24	7.91	1604661
1997-07-08	7.91	8.15	7.91	7.95	937950
1997-07-09	8.29	8.73	8.19	8.33	3124431
1997-07-10	8.48	8.60	8.40	8.46	812338
1997-07-11	8.58	8.62	8.40	8.51	881355
1997-07-14	8.53	8.58	8.42	8.55	291254
1997-07-15	8.58	8.58	8.37	8.46	242252
1997-07-16	8.37	8.46	8.31	8.35	395471
1997-07-17	8.08	8.13	7.61	7.72	1350676
1997-07-18	7.61	7.66	6.95	6.95	2065699
1997-07-21	6.95	7.44	6.92	7.26	1302363
1997-07-22	7.90	7.93	7.73	7.84	643244
1997-07-23	7.91	7.93	7.82	7.90	470700
1997-07-24	7.99	8.02	7.72	7.77	339567
1997-07-25	7.72	7.77	7.59	7.59	194629
1997-07-28	7.90	8.01	7.81	7.90	623229
1997-07-29	7.82	7.97	7.82	7.90	187037
1997-07-30	7.93	7.97	7.79	7.82	229828
1997-07-31	7.79	7.88	7.79	7.82	125612
1997-08-01	7.79	7.84	7.39	7.39	327143
1997-08-04	7.43	7.48	7.32	7.46	319551
1997-08-05	7.46	7.46	7.37	7.39	502448
1997-08-06	7.37	7.44	7.37	7.44	274690
1997-08-07	7.41	7.44	7.39	7.39	93864
1997-08-08	7.35	7.35	7.21	7.30	432740
1997-08-11	7.32	7.39	7.30	7.35	63496
1997-08-12	7.39	7.39	7.32	7.32	128372
1997-08-13	7.32	7.32	5.90	6.34	2548823
1997-08-14	6.77	6.81	6.41	6.68	2775891
1997-08-15	6.68	7.03	6.68	7.03	427909
1997-08-18	7.03	7.21	6.77	7.06	1057351
1997-08-19	7.24	7.39	7.21	7.30	1066323
1997-08-20	7.37	7.39	7.23	7.26	534887
1997-08-21	7.19	7.26	7.10	7.12	159430
1997-08-22	7.08	7.15	6.99	7.15	179446
1997-08-25	7.28	7.28	7.21	7.24	717093
1997-08-26	7.26	7.26	6.97	6.97	245012
1997-08-27	6.86	6.92	6.76	6.76	359582
1997-08-28	6.83	6.83	6.77	6.78	576297
1997-08-29	6.90	6.95	6.81	6.92	650146
1997-09-02	7.10	7.52	7.06	7.46	776449
1997-09-03	7.39	7.46	7.15	7.21	444473
1997-09-04	7.21	7.21	6.97	7.06	166332
1997-09-05	7.10	7.24	7.10	7.14	155979
1997-09-08	7.24	7.32	7.21	7.32	155979
1997-09-09	7.35	7.39	7.05	7.10	898610
1997-09-10	7.15	7.39	7.14	7.37	465179
1997-09-11	7.41	7.52	7.28	7.28	302297
1997-09-12	7.28	7.39	7.24	7.28	198080
1997-09-15	7.28	7.41	7.28	7.34	47622
1997-09-16	7.41	7.43	7.30	7.41	89032
1997-09-17	7.46	7.46	7.35	7.36	30367
1997-09-18	7.08	7.10	6.25	6.66	2000823
1997-09-19	6.85	6.97	6.66	6.92	1229205
1997-09-22	7.03	7.32	7.03	7.14	1278897
1997-09-23	7.15	7.21	7.12	7.19	300917
1997-09-24	7.08	7.15	6.81	6.95	716403
1997-09-25	6.85	6.87	6.56	6.61	9443001
1997-09-26	6.74	6.76	6.61	6.61	1218852
1997-09-29	6.66	6.66	6.61	6.61	336116
1997-09-30	6.66	6.74	6.63	6.74	580438
1997-10-01	6.72	6.77	6.56	6.59	800605
1997-10-02	6.59	6.72	6.59	6.63	320242
1997-10-03	6.70	6.74	6.63	6.63	258126
1997-10-06	6.66	6.70	6.59	6.63	285733
1997-10-07	6.57	6.63	6.34	6.34	827522
1997-10-08	6.41	6.41	5.98	6.10	2423901
1997-10-09	6.16	6.30	6.09	6.21	978670
1997-10-10	6.30	6.43	6.30	6.38	986262
1997-10-13	6.48	6.50	6.32	6.34	512801
1997-10-14	6.56	6.72	6.52	6.66	992474
1997-10-15	6.59	6.70	6.59	6.70	516252
1997-10-16	6.74	6.74	6.45	6.47	1137411
1997-10-17	6.41	6.48	6.16	6.23	342327
1997-10-20	6.23	6.38	6.09	6.38	540408
1997-10-21	6.38	6.39	6.18	6.27	646695
1997-10-22	6.28	6.28	6.19	6.19	169093
1997-10-23	6.27	6.39	6.19	6.39	278141
1997-10-24	6.52	6.65	6.41	6.51	712262
1997-10-27	6.56	6.56	5.51	5.54	1392777
1997-10-28	5.83	6.12	5.71	6.10	2144379
1997-10-29	6.30	6.45	6.18	6.32	545239
1997-10-30	6.23	6.23	6.09	6.23	265027
1997-10-31	6.38	6.61	6.27	6.60	548690
1997-11-03	6.66	7.10	6.59	7.03	1451442
1997-11-04	6.95	7.03	6.86	6.97	498307
1997-11-05	7.01	7.08	6.95	6.99	531436
1997-11-06	6.97	7.10	6.81	6.81	367864
1997-11-07	6.77	6.81	6.63	6.81	172544
1997-11-10	6.85	6.95	6.85	6.95	169093
1997-11-11	6.95	6.95	6.74	6.76	243632
1997-11-12	6.66	6.70	6.45	6.45	287803
1997-11-13	6.45	6.54	6.25	6.30	834423
1997-11-14	6.41	6.41	6.31	6.32	191869
1997-11-17	6.56	6.57	6.45	6.51	428599
1997-11-18	6.56	6.57	6.48	6.51	224997
1997-11-19	6.56	6.56	6.55	6.55	56594
1997-11-20	6.63	6.65	6.57	6.59	129753
1997-11-21	6.65	6.65	6.56	6.59	195320
1997-11-24	6.52	6.56	6.47	6.47	112498
1997-11-25	6.57	6.57	6.47	6.48	70398
1997-11-26	6.50	6.57	6.50	6.57	58665
1997-11-28	6.63	6.63	6.50	6.50	36579
1997-12-01	6.66	6.74	6.66	6.72	155289
1997-12-02	6.74	6.74	6.66	6.66	119400
1997-12-03	6.70	6.70	6.54	6.56	113879
1997-12-04	6.56	6.66	6.56	6.66	41410
1997-12-05	6.66	6.74	6.56	6.61	258126
1997-12-08	6.63	6.66	6.59	6.61	52453
1997-12-09	6.70	6.70	6.57	6.63	10352
1997-12-10	6.57	6.70	6.57	6.57	108357
1997-12-11	6.52	6.65	6.47	6.47	278141
1997-12-12	6.52	6.57	6.48	6.48	427909
1997-12-15	6.48	6.59	6.41	6.50	288493
1997-12-16	6.50	6.59	6.48	6.52	197390
1997-12-17	6.61	6.61	6.48	6.48	69017
1997-12-18	6.47	6.58	6.28	6.34	305058
1997-12-19	6.41	6.45	6.30	6.45	113189
1997-12-22	6.45	6.52	6.43	6.50	269169
1997-12-23	6.52	6.52	6.34	6.34	70398
1997-12-24	6.41	6.41	6.30	6.33	86272
1997-12-26	6.32	6.32	6.21	6.21	356821
1997-12-29	6.21	6.43	6.18	6.43	184967
1997-12-30	6.39	6.48	6.34	6.47	151148
1997-12-31	6.32	6.47	6.32	6.47	39340
1998-01-02	6.52	6.57	6.45	6.50	260196
1998-01-05	6.59	6.63	6.48	6.52	447924
1998-01-06	6.52	6.52	6.48	6.48	35889
1998-01-07	6.52	6.54	6.48	6.48	293325
1998-01-08	6.50	6.57	6.50	6.52	206362
1998-01-09	6.59	6.59	6.09	6.12	579748
1998-01-12	6.01	6.19	5.98	6.10	416866
1998-01-13	6.12	6.19	6.07	6.07	681204
1998-01-14	6.05	6.25	6.05	6.25	884806
1998-01-15	6.19	6.28	6.18	6.19	73158
1998-01-16	6.19	6.27	6.19	6.19	80750
1998-01-20	6.19	6.38	6.19	6.36	307818
1998-01-21	6.34	6.38	6.23	6.30	124922
1998-01-22	6.23	6.45	6.23	6.38	317481
1998-01-23	6.38	6.74	6.38	6.66	1142242
1998-01-26	6.66	6.76	6.61	6.74	501068
1998-01-27	6.81	6.95	6.79	6.83	325763
1998-01-28	6.77	6.92	6.74	6.88	337496
1998-01-29	6.79	6.85	6.79	6.80	182896
1998-01-30	6.81	6.81	6.52	6.52	347849
1998-02-02	6.66	6.66	6.52	6.56	87652
1998-02-03	6.56	6.69	6.56	6.65	445854
1998-02-04	6.63	6.70	6.63	6.63	125612
1998-02-05	6.70	6.70	6.63	6.63	93864
1998-02-06	6.63	6.70	6.63	6.66	306438
1998-02-09	6.70	6.83	6.66	6.70	998686
1998-02-10	7.39	7.88	7.35	7.82	1792389
1998-02-11	7.52	7.53	7.21	7.35	556972
1998-02-12	7.28	7.28	7.10	7.19	236730
1998-02-13	7.06	7.39	7.06	7.35	301607
1998-02-17	7.35	7.46	7.17	7.28	325073
1998-02-18	7.24	7.52	7.24	7.43	265027
1998-02-19	7.43	7.53	7.30	7.32	162881
1998-02-20	7.28	7.39	7.28	7.28	131133
1998-02-23	7.48	7.53	7.32	7.50	159430
1998-02-24	7.57	7.75	7.39	7.40	906892
1998-02-25	7.39	7.39	7.21	7.21	331975
1998-02-26	7.26	7.26	6.92	7.05	287113
1998-02-27	7.05	7.05	6.91	6.91	728136
1998-03-02	6.92	7.00	6.90	6.95	536957
1998-03-03	6.95	6.95	6.82	6.85	277451
1998-03-04	7.14	7.19	6.92	7.12	1868309
1998-03-05	7.01	7.19	6.95	7.03	977290
1998-03-06	7.24	7.46	7.17	7.46	737108
1998-03-09	7.55	7.61	7.40	7.44	503829
1998-03-10	7.50	7.53	7.43	7.50	670852
1998-03-11	7.48	7.59	7.46	7.57	520393
1998-03-12	7.68	7.81	7.61	7.61	631511
1998-03-13	9.20	9.27	8.28	8.84	5782302
1998-03-16	9.42	9.89	9.16	9.85	4075494
1998-03-17	9.73	9.73	9.16	9.49	1582575
1998-03-18	9.49	9.64	9.31	9.64	973149
1998-03-19	10.09	10.54	10.01	10.50	2798667
1998-03-20	10.79	11.34	10.76	11.01	3697968
1998-03-23	10.32	10.43	9.92	10.34	1138791
1998-03-24	10.07	10.19	9.65	10.13	876524
1998-03-25	9.69	10.03	9.49	9.60	1495613
1998-03-26	9.35	9.54	9.13	9.29	763335
1998-03-27	9.76	10.00	9.76	9.82	376146
1998-03-30	9.89	9.89	9.71	9.74	97314
1998-03-31	9.78	9.89	9.67	9.67	276760
1998-04-01	9.64	9.89	9.62	9.65	99385
1998-04-02	9.53	9.60	9.45	9.56	184277
1998-04-03	9.49	10.25	9.49	10.21	1009038
1998-04-06	10.18	10.31	10.00	10.00	355441
1998-04-07	10.14	10.14	9.49	9.62	228448
1998-04-08	9.92	10.07	9.74	9.85	187037
1998-04-09	10.12	10.34	9.89	10.25	231899
1998-04-13	10.14	10.36	9.92	9.92	86962
1998-04-14	10.21	10.21	9.78	9.78	254675
1998-04-15	9.78	10.00	9.62	9.63	209813
1998-04-16	9.62	9.71	9.49	9.65	121471
1998-04-17	9.42	9.64	9.36	9.42	211884
1998-04-20	9.38	9.64	9.38	9.42	132513
1998-04-21	9.45	9.74	9.45	9.71	106977
1998-04-22	9.74	9.74	9.49	9.74	62115
1998-04-23	9.51	9.62	9.44	9.45	35199
1998-04-24	9.42	9.53	9.20	9.27	163571
1998-04-27	9.16	9.27	8.69	8.98	762645
1998-04-28	9.15	9.35	9.13	9.13	206362
1998-04-29	9.42	9.56	9.35	9.53	325073
1998-04-30	9.53	9.56	9.47	9.47	37269
1998-05-01	9.47	9.47	9.45	9.47	34508
1998-05-04	9.44	9.58	9.42	9.45	62806
1998-05-05	9.51	9.51	9.35	9.35	48312
1998-05-06	9.33	9.35	8.84	8.86	216715
1998-05-07	8.86	9.04	8.78	8.81	198080
1998-05-08	9.13	9.27	9.06	9.14	1494233
1998-05-11	9.38	9.38	9.20	9.36	102146
1998-05-12	9.71	9.71	9.45	9.49	162881
1998-05-13	9.64	9.64	9.25	9.29	494856
1998-05-14	9.49	9.49	8.69	8.98	929668
1998-05-15	9.09	9.09	8.84	8.93	69017
1998-05-18	8.82	9.03	8.82	8.98	116639
1998-05-19	8.84	8.98	8.84	8.97	44171
1998-05-20	9.06	9.16	9.06	9.06	273310
1998-05-21	9.13	9.13	8.95	8.98	96624
1998-05-22	8.95	9.13	8.95	9.05	131823
1998-05-26	9.06	9.29	8.84	8.84	634962
1998-05-27	8.69	8.84	8.62	8.84	190488
1998-05-28	8.89	8.91	8.86	8.91	46932
1998-05-29	8.98	8.98	8.77	8.91	88342
1998-06-01	8.80	8.91	8.69	8.91	68327
1998-06-02	9.26	9.26	9.06	9.06	237420
1998-06-03	9.22	9.54	9.22	9.45	463798
1998-06-04	9.49	9.49	9.27	9.28	122161
1998-06-05	9.38	9.56	9.38	9.45	619088
1998-06-08	9.40	9.67	9.40	9.65	153219
1998-06-09	9.60	9.60	9.49	9.49	276760
1998-06-10	9.42	9.47	9.27	9.35	182896
1998-06-11	9.35	9.42	9.20	9.42	26226
1998-06-12	9.13	9.16	8.92	9.16	102836
1998-06-15	9.06	9.13	8.97	8.97	55904
1998-06-16	8.98	9.13	8.98	9.06	41410
1998-06-17	9.15	9.58	9.15	9.56	256745
1998-06-18	9.60	9.60	9.45	9.56	28987
1998-06-19	9.54	9.65	9.54	9.60	101456
1998-06-22	9.49	9.85	9.49	9.53	349229
1998-06-23	9.53	9.53	9.40	9.40	115259
1998-06-24	9.31	9.44	9.18	9.44	143556
1998-06-25	9.20	9.38	9.13	9.18	322312
1998-06-26	9.18	9.18	9.06	9.16	118020
1998-06-29	9.15	9.19	9.02	9.19	40030
1998-06-30	9.02	9.15	9.02	9.13	291944
1998-07-01	9.22	9.24	9.11	9.13	111808
1998-07-02	9.06	9.22	9.06	9.06	111118
1998-07-06	9.20	9.20	8.89	9.06	176685
1998-07-07	8.98	8.98	8.84	8.92	47622
1998-07-08	8.89	8.91	8.84	8.87	29677
1998-07-09	8.84	9.11	8.77	8.77	115949
1998-07-10	9.02	9.02	8.69	8.69	245703
1998-07-13	8.91	8.91	8.68	8.69	227758
1998-07-14	8.64	8.81	8.64	8.77	169783
1998-07-15	8.91	8.99	8.84	8.87	223617
1998-07-16	8.95	9.11	8.95	8.97	190488
1998-07-17	8.95	9.11	8.84	8.84	197390
1998-07-20	9.04	9.04	8.84	8.84	22085
1998-07-21	8.84	8.93	8.80	8.80	323692
1998-07-22	8.84	9.00	8.84	8.84	56594
1998-07-23	8.91	9.25	8.91	9.13	194629
1998-07-24	9.22	9.31	9.16	9.31	15874
1998-07-27	9.15	9.68	9.15	9.58	354750
1998-07-28	9.45	9.56	9.31	9.47	167713
1998-07-29	9.31	9.54	9.29	9.31	109738
1998-07-30	9.33	9.44	9.31	9.35	122851
1998-07-31	9.45	9.53	9.33	9.35	421007
1998-08-03	9.31	9.35	9.25	9.34	207053
1998-08-04	9.44	9.44	9.16	9.17	119400
1998-08-05	9.13	9.35	9.13	9.13	121471
1998-08-06	9.06	9.27	8.97	8.98	68327
1998-08-07	8.98	9.22	8.97	9.22	40720
1998-08-10	8.98	9.02	8.97	8.97	25536
1998-08-11	8.55	8.69	8.51	8.64	200151
1998-08-12	8.80	9.09	8.80	8.98	212574
1998-08-13	8.84	8.98	8.78	8.98	412725
1998-08-14	8.80	9.00	8.80	8.92	20705
1998-08-17	8.91	8.91	8.77	8.77	17254
1998-08-18	8.84	9.03	8.75	9.00	204982
1998-08-19	8.87	8.93	8.51	8.55	173924
1998-08-20	8.52	8.68	8.51	8.64	231209
1998-08-21	8.42	8.55	8.22	8.44	371315
1998-08-24	8.26	8.40	8.15	8.15	543169
1998-08-25	8.22	8.48	8.19	8.19	127682
1998-08-26	8.08	8.11	7.93	7.97	80750
1998-08-27	7.61	7.86	7.28	7.50	663260
1998-08-28	7.50	7.51	7.21	7.24	374766
1998-08-31	7.21	7.48	7.17	7.21	196700
1998-09-01	7.10	7.22	6.97	7.10	120090
1998-09-02	7.21	7.61	7.14	7.48	202221
1998-09-03	7.30	7.53	7.30	7.52	242252
1998-09-04	7.39	7.63	7.39	7.39	21395
1998-09-08	7.75	7.95	7.70	7.93	139415
1998-09-09	7.68	7.99	7.68	7.91	290564
1998-09-10	7.72	7.97	7.72	7.81	201531
1998-09-11	7.86	7.90	7.86	7.90	6211
1998-09-14	7.72	7.97	7.72	7.72	24846
1998-09-15	7.75	7.95	7.75	7.78	8972
1998-09-16	7.81	7.97	7.75	7.97	151838
1998-09-17	7.48	8.26	7.35	7.97	555592
1998-09-18	7.72	8.01	7.68	8.01	268478
1998-09-21	7.62	8.48	7.50	8.11	688796
1998-09-22	8.15	8.22	7.88	8.04	247083
1998-09-23	8.11	8.44	7.93	8.40	299536
1998-09-24	8.35	8.35	8.15	8.15	16564
1998-09-25	8.01	8.11	8.01	8.11	28297
1998-09-28	8.17	8.17	8.04	8.10	8282
1998-09-29	8.04	8.11	7.97	8.11	258126
1998-09-30	8.08	8.08	7.90	7.90	62115
1998-10-01	7.35	7.57	7.28	7.39	853058
1998-10-02	7.21	7.30	7.17	7.24	367174
1998-10-05	7.10	7.17	6.79	7.05	262267
1998-10-06	7.03	7.10	6.81	7.06	77299
1998-10-08	6.81	6.95	6.48	6.95	574917
1998-10-09	6.74	6.95	6.56	6.95	311959
1998-10-12	6.88	7.53	6.86	7.44	383738
1998-10-13	7.39	7.46	7.32	7.46	46932
1998-10-14	7.66	7.66	7.39	7.46	44861
1998-10-15	7.68	8.08	7.49	7.97	251224
1998-10-16	8.19	8.33	8.04	8.16	220856
1998-10-19	8.15	8.40	8.15	8.29	217405
1998-10-20	8.77	8.79	8.57	8.77	345088
1998-10-21	8.84	8.84	8.62	8.62	15183
1998-10-22	8.57	8.57	8.31	8.36	113189
1998-10-23	8.26	8.51	8.26	8.40	35889
1998-10-26	8.62	8.62	8.27	8.40	24156
1998-10-27	8.42	8.42	8.33	8.33	27607
1998-10-28	8.22	8.44	8.22	8.40	88342
1998-10-29	8.55	8.55	8.40	8.40	17254
1998-10-30	8.66	8.87	8.66	8.80	723995
1998-11-02	9.27	9.51	9.27	9.35	361652
1998-11-03	9.53	9.60	9.36	9.43	948303
1998-11-04	9.44	9.45	9.31	9.44	20015
1998-11-05	9.29	9.29	8.98	9.16	77989
1998-11-06	9.06	9.33	9.06	9.33	124231
1998-11-09	9.38	9.45	9.24	9.45	135964
1998-11-10	9.43	9.45	9.35	9.45	258126
1998-11-11	9.53	9.64	9.39	9.64	216715
1998-11-12	9.66	9.71	9.49	9.69	185657
1998-11-13	9.69	9.69	9.53	9.54	146317
1998-11-16	9.64	9.69	9.53	9.54	26916
1998-11-17	9.49	9.64	9.49	9.56	340947
1998-11-18	9.49	9.64	9.49	9.50	66256
1998-11-19	9.42	9.49	9.31	9.35	180136
1998-11-20	9.25	9.42	9.22	9.22	34508
1998-11-23	9.09	9.15	9.02	9.04	61425
1998-11-24	9.06	9.15	8.93	9.09	116639
1998-11-25	9.05	9.07	8.93	8.93	15183
1998-11-27	8.93	9.13	8.80	9.13	11042
1998-11-30	9.07	9.09	8.80	8.84	203602
1998-12-01	8.66	8.80	8.66	8.71	50382
1998-12-02	8.73	8.97	8.73	8.80	35889
1998-12-03	8.73	8.98	8.73	8.98	65566
1998-12-04	8.77	8.77	8.77	8.77	11733
1998-12-07	8.98	8.98	8.78	8.85	41410
1998-12-08	8.95	8.98	8.86	8.86	36579
1998-12-09	8.71	8.93	8.69	8.93	24156
1998-12-10	8.95	8.97	8.95	8.95	17944
1998-12-11	8.80	9.07	8.80	8.97	148388
1998-12-14	8.97	9.02	8.87	8.87	11733
1998-12-15	8.91	9.16	8.91	8.98	99385
1998-12-16	8.95	9.13	8.87	8.88	86272
1998-12-17	8.89	8.89	8.89	8.89	2760
1998-12-18	9.00	9.16	8.84	9.16	46932
1998-12-21	9.20	9.27	9.00	9.20	67637
1998-12-22	8.99	9.27	8.99	9.11	11733
1998-12-23	9.27	9.71	8.98	9.64	346468
1998-12-24	9.60	9.65	9.60	9.64	62806
1998-12-28	9.42	9.60	9.27	9.27	69707
1998-12-29	9.24	9.36	9.24	9.24	50382
1998-12-30	9.24	9.27	9.16	9.16	30367
1998-12-31	9.09	9.27	8.69	8.73	153219
1999-01-04	9.35	9.71	9.35	9.49	142866
1999-01-05	10.00	10.65	10.00	10.65	175304
1999-01-06	10.65	10.65	10.14	10.21	100765
1999-01-07	10.18	10.65	10.14	10.50	100075
1999-01-08	10.43	10.65	10.43	10.43	40720
1999-01-11	10.32	10.43	10.32	10.33	82821
1999-01-12	10.23	10.40	10.21	10.21	17254
1999-01-13	9.20	9.71	9.20	9.71	103526
1999-01-14	10.07	10.14	9.73	10.11	57974
1999-01-15	10.18	10.29	9.85	10.29	20015
1999-01-19	10.11	10.40	10.00	10.00	60735
1999-01-20	10.14	10.43	10.03	10.14	34508
1999-01-21	10.21	10.50	10.07	10.07	175304
1999-01-22	10.34	10.34	10.07	10.11	16564
1999-01-25	10.25	10.25	10.07	10.21	11733
1999-01-26	10.00	10.14	10.00	10.14	24846
1999-01-27	10.03	10.03	10.03	10.03	2070
1999-01-28	10.03	10.05	9.96	10.00	117330
1999-01-29	9.96	10.07	9.92	9.98	85581
1999-02-01	9.98	10.18	9.89	9.89	7591
1999-02-02	10.16	10.18	9.94	10.11	31748
1999-02-03	10.03	10.20	10.03	10.20	12423
1999-02-04	10.25	10.43	10.18	10.18	148388
1999-02-05	10.65	10.73	10.49	10.49	104906
1999-02-08	10.94	11.41	10.94	11.19	317481
1999-02-09	11.30	11.30	11.13	11.16	80750
1999-02-10	11.19	11.19	10.83	10.90	24846
1999-02-11	11.01	11.16	10.90	11.16	70398
1999-02-12	11.45	11.52	11.23	11.34	120090
1999-02-16	11.34	11.52	11.27	11.27	45551
1999-02-17	11.16	11.16	11.12	11.12	22085
1999-02-18	11.16	11.16	10.98	10.98	14493
1999-02-19	11.05	11.37	11.05	11.27	95934
1999-02-22	11.10	11.30	11.03	11.08	31748
1999-02-23	11.08	11.08	10.90	10.90	13113
1999-02-24	10.98	11.01	10.90	10.99	24156
1999-02-25	10.90	10.90	10.43	10.49	73848
1999-02-26	10.49	10.61	10.43	10.50	155289
1999-03-01	10.09	10.12	9.85	10.03	82821
1999-03-02	10.03	10.14	10.03	10.07	350609
1999-03-03	10.00	10.14	10.00	10.14	279521
1999-03-04	10.09	10.20	9.92	10.05	106287
1999-03-05	10.11	10.11	10.11	10.11	8282
1999-03-08	10.14	10.36	10.14	10.36	95244
1999-03-09	10.25	10.50	10.21	10.50	317481
1999-03-10	10.14	10.21	10.07	10.14	231209
1999-03-11	10.14	10.14	9.89	10.07	55904
1999-03-12	9.89	9.92	9.71	9.85	78680
1999-03-15	9.82	10.07	9.78	10.03	31748
1999-03-16	10.00	10.00	9.89	9.96	25536
1999-03-17	10.14	10.61	10.11	10.60	161501
1999-03-18	10.50	10.83	10.50	10.83	64876
1999-03-19	10.60	10.60	10.32	10.36	33128
1999-03-22	10.32	10.32	10.32	10.32	28987
1999-03-23	10.18	10.21	10.07	10.07	122851
1999-03-24	10.03	10.03	9.64	9.80	220166
1999-03-25	9.89	10.11	9.78	9.92	129753
1999-03-26	9.85	9.91	9.74	9.91	8282
1999-03-29	9.85	9.85	9.73	9.73	153219
1999-03-30	9.85	10.11	9.85	9.94	76609
1999-03-31	9.82	9.96	9.76	9.87	40720
1999-04-01	9.85	10.16	9.85	10.16	30367
1999-04-05	10.21	10.21	9.94	9.94	4141
1999-04-06	9.94	10.21	9.67	9.92	51763
1999-04-07	9.85	9.91	9.78	9.91	38649
1999-04-08	10.02	10.23	9.85	10.14	55214
1999-04-09	10.11	10.32	10.03	10.03	62806
1999-04-12	9.92	10.03	9.92	10.03	23466
1999-04-13	9.98	10.40	9.98	10.29	89723
1999-04-14	10.36	10.58	10.36	10.40	57284
1999-04-15	10.50	10.50	10.40	10.43	179446
1999-04-16	10.40	10.50	10.32	10.32	177375
1999-04-19	10.43	10.43	10.43	10.43	8282
1999-04-20	10.29	10.38	10.29	10.38	6901
1999-04-21	10.29	10.36	10.29	10.36	27607
1999-04-22	10.36	10.43	10.36	10.43	3450
1999-04-23	10.25	10.25	10.25	10.25	690
1999-04-26	10.25	10.36	10.21	10.25	99385
1999-04-27	10.25	10.47	10.25	10.40	65566
1999-04-28	10.36	10.58	10.25	10.43	82821
1999-04-29	10.38	10.43	10.38	10.43	11733
1999-04-30	10.40	10.61	10.40	10.61	6211
1999-05-03	10.43	10.43	10.27	10.29	30367
1999-05-04	10.36	10.58	10.31	10.58	24846
1999-05-05	10.58	10.81	10.58	10.81	44171
1999-05-06	10.83	11.21	10.81	11.19	241561
1999-05-07	11.17	11.30	11.12	11.27	125612
1999-05-10	11.05	11.30	11.05	11.16	40030
1999-05-11	11.05	11.37	11.05	11.34	135964
1999-05-12	11.16	11.36	11.16	11.19	49002
1999-05-13	11.16	11.23	11.16	11.23	5521
1999-05-14	11.34	11.51	11.34	11.48	180826
1999-05-17	11.05	11.27	11.01	11.01	93173
1999-05-18	11.08	11.27	11.01	11.01	56594
1999-05-19	10.98	11.16	10.98	10.98	12423
1999-05-20	10.92	10.92	10.47	10.61	135274
1999-05-21	10.72	10.76	10.65	10.65	6901
1999-05-25	10.79	10.79	10.49	10.49	120780
1999-05-26	10.47	10.50	10.43	10.43	6901
1999-05-27	10.43	10.43	10.29	10.31	142176
1999-05-28	10.29	10.29	10.14	10.16	11733
1999-06-01	10.29	10.36	10.29	10.32	34508
1999-06-02	10.14	10.40	10.14	10.18	14493
1999-06-03	10.14	10.25	10.14	10.23	237420
1999-06-04	10.16	10.21	10.16	10.20	42790
1999-06-07	10.40	10.58	10.29	10.33	175304
1999-06-08	10.35	10.47	10.35	10.43	53143
1999-06-09	10.38	10.50	10.35	10.50	24846
1999-06-10	10.50	10.65	10.47	10.48	89032
1999-06-11	10.43	10.49	10.32	10.32	281592
1999-06-14	10.21	10.21	10.00	10.01	159430
1999-06-15	9.83	9.92	9.80	9.87	855819
1999-06-16	9.98	10.09	9.85	10.00	167022
1999-06-17	9.92	10.14	9.92	10.14	28297
1999-06-18	10.14	10.14	9.92	9.94	53833
1999-06-21	9.96	10.14	9.96	10.14	13113
1999-06-22	10.18	10.29	10.18	10.29	16564
1999-06-23	10.14	10.15	10.14	10.15	13113
1999-06-24	10.35	10.35	10.09	10.09	8972
1999-06-25	9.98	10.14	9.98	10.14	3450
1999-06-28	9.87	9.91	9.78	9.91	21395
1999-06-29	9.78	9.98	9.67	9.98	40030
1999-06-30	9.85	9.85	9.85	9.85	2070
1999-07-01	9.71	9.71	9.47	9.71	65566
1999-07-02	9.44	9.60	9.44	9.51	26916
1999-07-06	9.71	9.96	9.60	9.86	314030
1999-07-07	9.83	9.96	9.83	9.96	34508
1999-07-08	10.07	10.18	10.05	10.18	47622
1999-07-09	10.29	10.50	10.29	10.47	35889
1999-07-12	10.36	10.47	10.36	10.47	17254
1999-07-13	10.14	10.22	10.09	10.22	49692
1999-07-14	10.32	10.43	10.32	10.32	55214
1999-07-15	10.43	10.43	10.36	10.43	198770
1999-07-16	10.87	10.87	10.58	10.79	107322
1999-07-19	11.05	11.05	10.72	11.05	94899
1999-07-20	11.01	11.16	11.01	11.16	113879
1999-07-21	11.12	11.12	10.87	10.87	11733
1999-07-22	10.87	11.12	10.87	11.01	3795
1999-07-23	10.69	10.79	10.65	10.79	31748
1999-07-26	10.36	10.47	10.36	10.36	10007
1999-07-27	10.72	10.72	10.72	10.72	6556
1999-07-28	10.43	10.96	10.43	10.72	45551
1999-07-29	10.72	10.72	10.40	10.43	25881
1999-07-30	10.43	10.61	10.43	10.43	125957
1999-08-02	10.29	10.36	9.96	10.14	27952
1999-08-03	10.16	10.45	10.16	10.40	35544
1999-08-04	10.14	10.47	10.07	10.07	12768
1999-08-05	10.07	10.07	9.89	9.89	2760
1999-08-06	10.12	10.21	9.78	9.78	100075
1999-08-09	10.14	10.36	10.14	10.36	46241
1999-08-10	10.14	10.25	9.85	9.96	49692
1999-08-11	10.34	10.54	10.34	10.47	89723
1999-08-12	10.58	10.72	10.58	10.72	16219
1999-08-13	10.72	10.87	10.58	10.87	83166
1999-08-16	10.61	10.94	10.61	10.94	13458
1999-08-17	10.43	10.72	10.43	10.69	32783
1999-08-18	10.58	10.72	10.58	10.69	34508
1999-08-19	10.36	10.72	10.34	10.58	47967
1999-08-20	10.36	10.47	10.36	10.43	6211
1999-08-23	10.43	10.72	10.43	10.47	46241
1999-08-24	10.65	10.69	10.36	10.69	122851
1999-08-25	10.58	10.58	10.47	10.49	17254
1999-08-26	10.56	10.72	10.43	10.69	61080
1999-08-27	10.72	10.79	10.58	10.58	20360
1999-08-30	10.70	10.92	10.70	10.92	18634
1999-08-31	11.27	12.97	11.27	12.68	901026
1999-09-01	12.35	12.50	12.10	12.46	412035
1999-09-02	12.06	12.30	12.06	12.24	62806
1999-09-03	11.95	12.24	11.92	12.17	53833
1999-09-07	12.03	12.13	11.88	12.13	78680
1999-09-08	11.74	11.88	11.74	11.77	104216
1999-09-09	12.10	12.10	11.74	11.88	122161
1999-09-10	11.88	12.17	11.88	12.17	44171
1999-09-13	12.21	12.61	12.21	12.61	96279
1999-09-14	12.64	12.64	12.46	12.64	3105
1999-09-15	12.32	12.46	12.21	12.21	44171
1999-09-16	12.32	12.35	11.83	12.24	109393
1999-09-17	12.17	12.24	11.97	12.13	16564
1999-09-20	12.03	12.44	12.03	12.32	24501
1999-09-21	12.26	12.39	12.13	12.13	13458
1999-09-22	12.06	12.17	11.84	12.17	34853
1999-09-23	11.88	12.17	11.88	12.06	28642
1999-09-24	11.68	11.77	11.63	11.63	92828
1999-09-27	11.95	12.06	11.84	12.06	91448
1999-09-28	12.17	12.32	12.06	12.10	39340
1999-09-29	12.06	12.32	11.88	12.10	27952
1999-09-30	12.06	12.39	12.06	12.35	14493
1999-10-01	12.32	13.04	12.32	13.04	344743
1999-10-04	13.47	13.91	13.40	13.69	167713
1999-10-05	13.33	13.60	13.33	13.40	32093
1999-10-06	13.26	13.69	13.26	13.62	60045
1999-10-07	13.73	14.02	13.69	13.91	431705
1999-10-08	14.00	14.20	13.80	14.09	217405
1999-10-11	14.34	14.74	14.16	14.65	91103
1999-10-12	14.78	14.92	14.56	14.74	254675
1999-10-13	14.60	14.89	14.45	14.78	85927
1999-10-14	14.67	15.00	14.67	14.91	76954
1999-10-15	14.38	14.59	14.05	14.20	70398
1999-10-18	14.02	14.42	14.02	14.20	61425
1999-10-19	14.63	15.00	14.49	14.92	183241
1999-10-20	14.83	14.89	14.60	14.63	16564
1999-10-21	14.89	14.89	14.53	14.78	25881
1999-10-22	15.00	15.00	14.56	14.63	2760
1999-10-25	14.92	15.10	14.63	14.85	199461
1999-10-26	14.85	15.29	14.82	15.14	84891
1999-10-27	15.07	15.52	15.07	15.39	208433
1999-10-28	15.43	15.47	15.18	15.34	126992
1999-10-29	15.36	15.47	15.21	15.47	192559
1999-11-01	15.61	15.61	15.20	15.43	245703
1999-11-02	15.65	15.65	15.36	15.36	57974
1999-11-03	15.79	16.77	15.79	16.77	257781
1999-11-04	17.89	18.00	17.46	17.97	116984
1999-11-05	17.86	17.97	17.28	17.82	142521
1999-11-08	17.26	17.60	17.26	17.60	175650
1999-11-09	17.46	17.68	17.46	17.64	485884
1999-11-10	18.04	18.62	17.86	18.58	280211
1999-11-11	18.80	20.10	18.55	19.71	222236
1999-11-12	19.67	19.67	18.49	18.76	258471
1999-11-15	18.26	18.26	18.04	18.18	103181
1999-11-16	17.97	18.08	17.46	17.97	186692
1999-11-17	18.00	18.11	17.68	17.97	72813
1999-11-18	18.09	18.40	17.98	18.26	37269
1999-11-19	18.15	18.65	18.00	18.62	69017
1999-11-22	18.18	18.98	18.18	18.98	87997
1999-11-23	17.97	18.47	17.79	17.97	155979
1999-11-24	17.88	18.55	17.68	18.55	176685
1999-11-26	18.36	18.98	18.36	18.65	139760
1999-11-29	19.20	20.54	19.05	19.71	130443
1999-11-30	20.28	20.28	19.31	19.42	167022
1999-12-01	19.27	20.18	19.27	20.18	98350
1999-12-02	20.43	20.43	19.96	20.28	178755
1999-12-03	20.43	21.48	20.43	21.44	231554
1999-12-06	21.57	21.91	21.37	21.91	81095
1999-12-07	21.91	24.05	21.52	23.00	303677
1999-12-08	23.18	23.18	22.89	23.04	60390
1999-12-09	22.86	22.98	22.42	22.48	39340
1999-12-10	22.31	22.75	22.02	22.31	133894
1999-12-13	22.77	24.20	22.75	24.20	125957
1999-12-14	24.20	24.20	23.74	23.91	70743
1999-12-15	23.04	23.04	20.72	21.88	259851
1999-12-16	21.95	22.53	21.84	21.84	79370
1999-12-17	21.95	22.02	20.97	21.44	61425
1999-12-20	21.37	21.37	20.28	20.28	104216
1999-12-21	20.57	20.83	19.56	19.99	108357
1999-12-22	20.83	22.39	19.92	22.02	157360
1999-12-23	21.15	22.02	20.86	20.86	103181
1999-12-27	20.94	22.02	20.86	22.02	30022
1999-12-28	21.70	24.34	21.41	23.11	353370
1999-12-29	22.75	23.04	21.73	21.88	139070
1999-12-30	21.88	22.68	21.59	22.17	44861
1999-12-31	21.88	22.86	21.88	21.88	2415
2000-01-03	22.46	23.76	22.46	23.76	76954
2000-01-04	23.62	23.62	21.88	21.88	49692
2000-01-05	22.24	22.46	20.72	22.46	113534
2000-01-06	21.73	22.31	21.50	21.81	53143
2000-01-07	22.89	23.40	22.02	23.18	90413
2000-01-10	26.08	30.72	24.92	28.98	408239
2000-01-11	28.07	30.35	27.53	28.07	725030
2000-01-12	27.95	27.96	27.46	27.49	413070
2000-01-13	28.11	28.11	27.46	27.89	95934
2000-01-14	30.10	30.14	28.80	29.25	231209
2000-01-18	29.41	31.51	29.01	30.43	259851
2000-01-19	30.39	31.88	30.35	31.19	397196
2000-01-20	31.30	32.31	31.01	32.31	269169
2000-01-21	33.32	35.35	32.75	35.06	300572
2000-01-24	36.51	40.28	36.11	37.38	728826
2000-01-25	36.20	36.51	34.77	35.93	306783
2000-01-26	36.08	36.11	34.95	35.35	142521
2000-01-27	35.14	36.22	33.58	34.92	124922
2000-01-28	32.91	33.90	31.30	31.59	186002
2000-01-31	29.79	30.46	27.89	28.65	203947
2000-02-01	32.75	33.61	32.02	33.04	103871
2000-02-02	33.42	34.19	32.78	33.47	102146
2000-02-03	35.35	37.67	35.35	37.49	138035
2000-02-04	37.38	39.30	37.38	38.76	243287
2000-02-07	34.77	39.99	34.59	39.56	538683
2000-02-08	38.25	40.64	37.45	40.57	346813
2000-02-09	38.74	39.63	37.60	37.96	163571
2000-02-10	38.47	38.54	36.22	37.38	289874
2000-02-11	37.56	38.25	36.84	37.96	196355
2000-02-14	37.96	37.96	36.22	37.09	94209
2000-02-15	37.89	37.89	36.37	37.09	137690
2000-02-16	36.95	38.54	36.22	37.38	194629
2000-02-17	37.13	40.75	37.13	39.86	302642
2000-02-18	41.20	48.50	41.04	44.92	619088
2000-02-22	52.78	53.90	46.65	46.69	730552
2000-02-23	47.67	51.11	47.32	50.71	400647
2000-02-24	48.68	52.74	48.23	52.60	416521
2000-02-25	50.71	54.23	50.71	53.90	557317
2000-02-28	52.16	53.21	50.28	53.03	461038
2000-02-29	51.25	52.74	49.23	50.57	338876
2000-03-01	47.81	48.76	46.94	48.09	364758
2000-03-02	46.36	48.72	45.36	48.68	316791
2000-03-03	47.81	50.46	47.31	50.42	439642
2000-03-06	54.04	56.15	53.32	55.78	413070
2000-03-07	54.82	57.12	54.59	56.29	552486
2000-03-08	55.06	56.80	54.77	55.35	691557
2000-03-09	54.48	57.52	53.75	57.52	618053
2000-03-10	57.09	65.56	56.22	64.33	805436
2000-03-13	56.00	61.51	55.35	60.71	503829
2000-03-14	56.94	59.41	53.90	55.09	1681616
2000-03-15	50.29	50.86	45.50	47.23	1306159
2000-03-16	49.62	51.58	48.32	48.95	715368
2000-03-17	51.15	52.74	50.13	51.58	437572
2000-03-20	53.65	56.29	51.30	52.20	563184
2000-03-21	51.31	52.45	50.20	51.47	842706
2000-03-22	51.45	54.04	50.78	54.04	212574
2000-03-23	50.28	51.00	49.26	50.49	327488
2000-03-24	48.68	50.42	48.18	50.42	139070
2000-03-27	48.68	50.42	48.10	48.97	158740
2000-03-28	49.55	50.13	47.52	47.96	181171
2000-03-29	47.18	49.99	45.79	45.79	350264
2000-03-30	44.63	45.31	39.70	40.57	338186
2000-03-31	40.57	42.02	38.25	39.41	396506
2000-04-03	40.24	40.24	37.13	37.49	305748
2000-04-04	36.84	38.58	31.30	33.90	573882
2000-04-05	36.51	42.82	35.50	40.75	732277
2000-04-06	46.08	48.18	45.28	46.11	289529
2000-04-07	48.68	49.26	46.65	49.26	1025948
2000-04-10	49.41	49.41	45.06	45.13	121471
2000-04-11	43.18	44.05	42.02	43.47	184622
2000-04-12	42.02	42.45	37.09	37.38	340947
2000-04-13	42.02	42.02	39.27	39.27	534542
2000-04-14	39.61	39.61	34.48	34.48	605975
2000-04-17	37.65	38.47	35.06	36.48	660499
2000-04-18	38.47	40.13	36.48	38.54	1353437
2000-04-19	38.25	40.57	38.11	40.42	154254
2000-04-20	40.57	41.53	40.46	40.57	143901
2000-04-24	39.56	41.44	39.48	39.99	409274
2000-04-25	41.98	43.47	41.98	43.39	474496
2000-04-26	43.29	43.61	41.44	41.62	266753
2000-04-27	41.17	41.44	40.57	41.15	181861
2000-04-28	42.89	42.89	41.58	42.05	131478
2000-05-01	42.31	43.61	42.16	43.21	164607
2000-05-02	44.41	44.63	42.85	42.85	120435
2000-05-03	44.19	44.19	41.51	42.16	217750
2000-05-04	44.19	45.06	44.19	44.95	320242
2000-05-05	44.41	45.79	44.41	45.35	108357
2000-05-08	45.21	45.50	44.73	45.50	120780
2000-05-09	44.41	45.21	42.60	43.47	324728
2000-05-10	41.73	41.73	38.25	39.16	339912
2000-05-11	41.73	41.73	40.13	40.79	242252
2000-05-12	42.31	42.60	40.21	41.29	176685
2000-05-15	41.08	41.73	40.71	41.73	317481
2000-05-16	41.22	44.34	41.20	44.05	264682
2000-05-17	41.44	42.89	41.15	42.60	199806
2000-05-18	41.44	41.44	40.08	40.28	111463
2000-05-19	38.25	39.99	38.25	39.99	49347
2000-05-22	37.67	39.84	37.67	38.76	272274
2000-05-23	38.03	38.70	37.71	38.69	138380
2000-05-24	37.60	38.83	37.38	38.83	456897
2000-05-25	38.25	38.69	36.80	36.80	211194
2000-05-26	38.40	40.10	37.96	39.56	138380
2000-05-30	41.29	43.76	41.29	43.04	296776
2000-05-31	42.02	44.63	42.02	44.16	96969
2000-06-01	44.34	46.04	44.05	45.79	153564
2000-06-02	46.04	47.51	45.64	47.51	279176
2000-06-05	45.50	47.23	44.63	47.02	197045
2000-06-06	46.36	47.85	45.93	46.98	367174
2000-06-07	46.65	48.68	46.65	47.85	60390
2000-06-08	48.54	48.68	46.73	47.09	82476
2000-06-09	47.47	48.54	47.47	48.39	86617
2000-06-12	48.68	49.12	47.81	48.72	66602
2000-06-13	49.23	49.77	48.50	49.05	163917
2000-06-14	49.59	49.59	48.10	48.19	158395
2000-06-15	49.84	49.84	49.26	49.30	173579
2000-06-16	50.93	50.93	49.70	50.93	152184
2000-06-19	51.51	53.39	50.82	52.88	155289
2000-06-20	53.90	56.87	53.75	56.72	310579
2000-06-21	54.33	57.67	54.04	56.62	287803
2000-06-22	56.04	56.51	54.12	54.19	135274
2000-06-23	54.77	54.77	52.74	53.21	93173
2000-06-26	50.71	51.58	49.84	49.91	366829
2000-06-27	51.00	51.58	47.81	48.16	315410
2000-06-28	48.72	50.13	48.68	49.75	270204
2000-06-29	50.71	51.29	50.28	50.28	106632
2000-06-30	51.15	51.15	49.84	50.42	144592
2000-07-03	53.32	53.61	52.61	52.76	158050
2000-07-05	54.48	54.75	53.05	54.21	93173
2000-07-06	55.08	56.07	55.06	55.67	162881
2000-07-07	56.51	58.15	56.22	57.41	385808
2000-07-10	59.37	62.01	59.12	61.72	458277
2000-07-11	58.12	58.83	55.93	56.42	602179
2000-07-12	57.38	59.41	55.93	59.12	204982
2000-07-13	56.76	59.04	55.78	58.46	294705
2000-07-14	60.13	61.29	59.12	60.85	226205
2000-07-17	62.41	67.81	62.30	66.50	454481
2000-07-18	65.27	66.21	62.59	65.56	425149
2000-07-19	62.74	63.32	59.69	60.27	191265
2000-07-20	60.85	64.91	59.12	62.61	122678
2000-07-21	62.59	62.59	60.13	61.72	120694
2000-07-24	61.22	62.59	60.42	62.30	99299
2000-07-25	63.75	63.75	60.56	61.00	88083
2000-07-26	59.98	64.91	59.26	61.43	130702
2000-07-27	62.45	62.45	60.20	60.49	54955
2000-07-28	53.39	55.20	50.42	52.23	517891
2000-07-31	52.23	57.67	51.73	57.67	276847
2000-08-01	54.62	56.29	53.54	55.49	185053
2000-08-02	54.19	55.64	53.32	54.77	452928
2000-08-03	50.78	55.64	50.49	55.35	132686
2000-08-04	56.72	58.10	55.66	56.51	52022
2000-08-07	57.74	58.32	56.00	56.94	535663
2000-08-08	57.45	59.12	56.72	57.67	253122
2000-08-09	56.51	56.51	54.91	55.20	70398
2000-08-10	55.78	56.94	55.35	56.80	188418
2000-08-11	55.64	60.27	55.64	58.54	195147
2000-08-14	57.52	58.54	57.09	58.10	197218
2000-08-15	58.10	58.97	57.23	58.39	190833
2000-08-16	58.68	59.69	57.52	59.12	57370
2000-08-17	59.04	60.85	58.25	60.49	188245
2000-08-18	59.91	60.64	59.12	59.69	116984
2000-08-21	59.84	59.98	57.09	57.38	629355
2000-08-22	55.64	56.15	55.06	55.35	377267
2000-08-23	53.90	53.97	51.29	53.32	448787
2000-08-24	54.70	56.87	54.70	56.80	254071
2000-08-25	56.94	57.38	55.06	56.58	121126
2000-08-28	55.20	55.93	53.03	53.61	99730
2000-08-29	52.02	53.90	52.02	53.75	147266
2000-08-30	51.69	55.57	51.65	53.75	229828
2000-08-31	53.32	55.93	53.17	55.35	280470
2000-09-01	55.93	57.67	55.49	55.57	341292
2000-09-05	55.57	55.93	53.25	53.46	217837
2000-09-06	53.32	53.75	51.00	51.07	92224
2000-09-07	51.22	53.61	50.86	52.45	212833
2000-09-08	52.02	55.64	49.12	55.35	354578
2000-09-11	54.19	54.91	52.16	53.90	299105
2000-09-12	52.31	53.90	52.16	53.46	296862
2000-09-13	52.34	54.33	52.16	53.97	50296
2000-09-14	52.74	53.61	52.60	53.10	43653
2000-09-15	52.96	53.17	51.58	52.02	207225
2000-09-18	52.23	53.54	51.15	51.58	261749
2000-09-19	52.02	53.32	51.00	51.58	276760
2000-09-20	51.87	52.02	50.42	51.00	230950
2000-09-21	51.00	51.73	49.84	51.73	39167
2000-09-22	50.71	53.90	49.05	53.17	175218
2000-09-25	52.74	54.04	51.87	53.54	115949
2000-09-26	53.61	54.48	52.74	52.88	261145
2000-09-27	55.57	56.51	54.77	54.84	315065
2000-09-28	54.23	56.15	54.19	56.15	54610
2000-09-29	54.62	55.64	54.48	54.62	38132
2000-10-02	55.06	56.51	52.74	52.81	47018
2000-10-03	53.90	54.48	52.96	53.03	30626
2000-10-04	53.03	54.33	52.16	53.17	81182
2000-10-05	53.75	55.20	52.74	53.25	61253
2000-10-06	53.05	53.97	48.10	50.86	116036
2000-10-09	48.68	49.82	46.36	48.10	258298
2000-10-10	44.92	47.16	43.76	46.15	544722
2000-10-11	40.57	43.16	39.41	42.45	507625
2000-10-12	41.00	41.73	39.27	40.28	227413
2000-10-13	41.17	44.48	41.15	44.05	116294
2000-10-16	46.08	46.94	44.63	44.63	101887
2000-10-17	44.92	46.15	43.47	44.05	121126
2000-10-18	41.87	43.90	41.73	43.76	255796
2000-10-19	44.90	45.64	44.34	45.50	225429
2000-10-20	44.05	45.35	44.05	44.92	148819
2000-10-23	45.24	45.93	44.63	44.63	174873
2000-10-24	48.68	49.84	45.35	46.29	259592
2000-10-25	48.54	49.77	47.09	47.67	76523
2000-10-26	48.56	48.83	46.65	48.47	117330
2000-10-27	49.41	50.57	48.97	49.48	86185
2000-10-30	51.15	51.29	48.03	48.68	133462
2000-10-31	49.70	50.28	48.97	49.99	104561
2000-11-01	50.57	50.86	48.83	49.84	258730
2000-11-02	49.53	51.87	47.81	50.71	143039
2000-11-03	49.43	50.71	48.83	49.70	27089
2000-11-06	48.54	48.54	45.50	47.89	106546
2000-11-07	46.36	47.02	45.71	46.08	69707
2000-11-08	45.79	47.07	44.84	44.92	103440
2000-11-09	40.57	44.63	40.57	44.63	121988
2000-11-10	41.15	42.53	40.42	42.02	127337
2000-11-13	37.69	38.83	36.51	38.11	193077
2000-11-14	38.27	40.86	38.27	40.57	113620
2000-11-15	37.67	39.77	37.24	39.12	271067
2000-11-16	36.22	37.67	35.79	36.51	146317
2000-11-17	37.47	38.32	35.79	36.95	177720
2000-11-20	37.64	37.67	35.28	36.80	109738
2000-11-21	36.22	37.09	35.35	36.37	132772
2000-11-22	33.76	34.77	33.04	34.19	133376
2000-11-24	38.25	39.56	36.37	39.19	150631
2000-11-27	40.71	41.58	38.99	41.44	101628
2000-11-28	40.21	40.42	37.82	38.11	110687
2000-11-29	39.99	42.16	39.56	40.28	317999
2000-11-30	39.56	42.45	37.67	40.06	216974
2000-12-01	40.57	45.50	40.57	44.77	266580
2000-12-04	42.96	43.54	40.50	41.73	60649
2000-12-05	41.44	43.18	40.64	42.74	219217
2000-12-06	42.89	42.89	41.00	41.00	104820
2000-12-07	42.89	43.61	42.16	43.03	57629
2000-12-08	45.21	45.21	42.89	43.03	58319
2000-12-11	43.47	45.64	43.32	45.28	65049
2000-12-12	44.14	45.50	43.47	45.50	131737
2000-12-13	45.71	46.22	44.19	44.77	130874
2000-12-14	45.35	45.35	42.60	42.60	39340
2000-12-15	43.32	44.63	41.15	41.22	137172
2000-12-18	42.38	43.03	41.22	41.44	138207
2000-12-19	43.47	44.05	41.73	41.80	133635
2000-12-20	41.73	41.87	40.30	40.42	236299
2000-12-21	36.22	42.60	35.64	39.84	277278
2000-12-22	39.99	41.44	39.05	40.86	147352
2000-12-26	39.70	40.71	38.25	40.13	38649
2000-12-27	38.90	41.29	38.76	41.15	125698
2000-12-28	38.32	41.87	38.25	41.73	99816
2000-12-29	40.86	42.24	39.63	40.10	77041
2001-01-02	41.15	41.44	40.13	40.57	55904
2001-01-03	34.92	41.29	34.70	40.57	834682
2001-01-04	40.59	41.42	37.67	38.25	230432
2001-01-05	35.77	35.79	32.31	32.60	605802
2001-01-08	28.25	28.69	24.34	27.24	1526067
2001-01-09	26.80	28.54	26.23	26.80	390122
2001-01-10	27.96	30.28	27.89	29.99	378475
2001-01-11	33.32	34.92	32.46	34.63	848745
2001-01-12	37.53	38.25	34.63	37.60	293411
2001-01-16	35.35	35.35	33.32	33.90	97918
2001-01-17	37.00	37.00	34.41	35.72	220425
2001-01-18	34.81	35.93	33.18	33.98	256832
2001-01-19	34.34	34.63	33.11	33.47	120004
2001-01-22	33.11	35.43	33.11	34.52	208951
2001-01-23	37.65	39.34	36.95	38.25	348970
2001-01-24	40.93	41.51	39.84	41.00	795083
2001-01-25	41.15	41.44	39.63	39.70	344484
2001-01-26	39.41	39.92	38.40	39.48	381150
2001-01-29	39.92	40.71	38.98	40.64	113275
2001-01-30	40.42	40.42	39.12	39.68	26312
2001-01-31	39.05	39.99	38.25	38.69	183155
2001-02-01	37.96	38.25	34.77	35.57	155979
2001-02-02	36.46	36.87	34.34	34.83	92742
2001-02-05	34.92	36.51	34.92	36.51	95503
2001-02-06	37.98	39.19	37.24	38.25	103699
2001-02-07	38.25	38.98	36.08	36.95	58665
2001-02-08	38.40	38.69	36.22	36.44	102232
2001-02-09	36.95	37.45	36.15	36.95	33128
2001-02-12	38.52	40.57	38.11	40.03	83770
2001-02-13	40.44	41.29	39.27	39.27	147611
2001-02-14	38.47	39.05	37.31	38.03	40892
2001-02-15	38.98	39.12	38.03	38.25	24069
2001-02-16	37.16	37.67	36.51	37.09	171595
2001-02-20	34.12	34.19	33.04	33.47	243805
2001-02-21	31.88	33.90	31.59	32.82	111463
2001-02-22	33.04	33.04	31.88	32.60	101542
2001-02-23	29.63	32.89	29.63	32.38	281851
2001-02-26	32.31	33.11	31.95	32.89	225946
2001-02-27	32.89	32.89	32.02	32.17	280470
2001-02-28	33.42	33.61	31.51	31.88	264510
2001-03-01	30.14	31.01	29.20	30.28	95071
2001-03-02	29.85	30.93	29.70	29.99	179187
2001-03-05	31.59	31.88	30.14	30.35	135274
2001-03-06	33.69	34.34	31.01	31.80	336547
2001-03-07	34.48	34.48	31.01	31.66	467163
2001-03-08	32.89	33.11	31.37	32.31	302383
2001-03-09	32.53	32.73	31.59	31.59	214041
2001-03-12	29.00	29.56	27.24	27.24	212919
2001-03-13	28.40	29.20	27.38	29.20	131306
2001-03-14	25.50	27.60	24.92	27.38	293842
2001-03-15	27.09	27.38	26.01	26.59	144764
2001-03-16	25.74	26.21	24.92	25.07	223272
2001-03-19	24.63	24.78	23.91	24.20	244322
2001-03-20	25.05	25.07	23.25	23.25	363636
2001-03-21	22.33	22.75	21.01	22.02	699666
2001-03-22	20.12	21.30	19.56	21.30	1173300
2001-03-23	21.34	23.25	21.23	22.82	239405
2001-03-26	24.69	25.21	24.49	24.85	94209
2001-03-27	25.19	25.50	23.76	25.36	255796
2001-03-28	23.76	24.34	23.76	23.76	183845
2001-03-29	23.49	24.49	23.04	23.91	236730
2001-03-30	24.41	25.14	23.76	23.83	149509
2001-04-02	24.32	24.78	22.46	22.89	201963
2001-04-03	22.60	22.68	21.66	22.02	282713
2001-04-04	22.04	22.60	21.59	21.66	199719
2001-04-05	22.75	23.18	22.60	23.11	276502
2001-04-06	22.60	23.18	22.02	22.60	145541
2001-04-09	23.01	23.19	22.57	23.12	73676
2001-04-10	23.76	24.06	23.18	23.24	165124
2001-04-11	25.32	25.35	23.47	23.65	90499
2001-04-12	24.34	26.66	24.11	26.60	141227
2001-04-16	25.04	26.54	24.98	25.26	120953
2001-04-17	23.41	24.52	23.30	24.38	170991
2001-04-18	26.76	28.77	26.54	27.93	198339
2001-04-19	28.11	28.40	27.59	27.82	442489
2001-04-20	27.89	28.94	27.45	28.42	263733
2001-04-23	28.97	29.11	27.53	27.63	90758
2001-04-24	29.62	30.02	28.14	28.40	244063
2001-04-25	29.79	29.79	29.09	29.67	257694
2001-04-26	31.24	31.64	30.54	30.55	238111
2001-04-27	31.18	31.30	30.40	30.60	234918
2001-04-30	31.30	31.35	30.60	30.60	106718
2001-05-01	31.39	32.28	30.72	31.41	100852
2001-05-02	32.17	32.63	31.42	32.46	188245
2001-05-03	30.37	30.43	29.12	29.41	193594
2001-05-04	29.44	30.46	29.12	30.37	226895
2001-05-07	31.30	32.99	31.28	32.12	193594
2001-05-08	32.40	32.41	29.56	30.20	295395
2001-05-09	30.31	31.25	30.14	30.71	416090
2001-05-10	30.95	31.01	30.43	30.64	140882
2001-05-11	30.94	31.01	30.15	30.20	72554
2001-05-14	29.78	29.78	28.46	28.99	69880
2001-05-15	29.60	30.43	28.98	30.43	67637
2001-05-16	29.04	30.77	28.98	30.73	118537
2001-05-17	30.66	31.11	30.60	30.83	59441
2001-05-18	30.37	30.37	29.79	29.91	131651
2001-05-21	30.02	32.17	30.02	31.54	191437
2001-05-22	31.92	31.99	30.31	31.05	69966
2001-05-23	30.43	30.66	30.31	30.60	123973
2001-05-24	30.37	30.83	30.25	30.55	55127
2001-05-25	30.95	30.95	30.48	30.60	265114
2001-05-29	30.60	30.60	30.03	30.03	120435
2001-05-30	28.62	28.98	28.40	28.46	179532
2001-05-31	28.11	28.98	28.00	28.57	113620
2001-06-01	28.69	28.98	28.51	28.82	37528
2001-06-04	28.99	29.24	28.86	29.11	45292
2001-06-05	29.27	29.31	28.89	29.21	77472
2001-06-06	29.67	29.67	28.69	28.97	54782
2001-06-07	28.17	28.97	28.11	28.64	111118
2001-06-08	28.84	28.97	28.46	28.86	97228
2001-06-11	28.51	28.51	27.93	28.05	87479
2001-06-12	25.71	26.49	25.30	26.36	724685
2001-06-13	27.11	27.24	26.66	26.66	120435
2001-06-14	26.31	26.66	25.79	26.66	44430
2001-06-15	26.08	26.89	25.51	25.51	145886
2001-06-18	25.63	26.13	25.04	25.18	31144
2001-06-19	26.08	26.12	24.71	24.75	151493
2001-06-20	23.50	24.46	23.44	24.31	71001
2001-06-21	24.03	24.63	23.81	24.34	187210
2001-06-22	23.76	23.87	23.28	23.41	212315
2001-06-25	23.07	23.58	22.72	23.18	118537
2001-06-26	22.35	22.49	22.02	22.16	379252
2001-06-27	21.68	22.14	21.39	21.42	106287
2001-06-28	22.15	24.62	22.02	24.14	659205
2001-06-29	24.98	25.73	24.58	25.56	168661
2001-07-02	26.22	27.88	26.22	27.04	274345
2001-07-03	26.34	26.35	25.27	25.99	196959
2001-07-05	24.39	24.63	23.81	23.98	133117
2001-07-06	22.64	22.95	22.20	22.58	169352
2001-07-09	22.61	22.66	21.79	22.03	408757
2001-07-10	22.86	22.86	21.77	21.78	120608
2001-07-11	21.48	22.89	21.10	21.44	144764
2001-07-12	22.75	22.77	22.09	22.31	342931
2001-07-13	22.08	22.43	21.90	22.31	235091
2001-07-16	22.20	22.26	20.86	20.98	111808
2001-07-17	19.72	20.86	19.72	20.63	178497
2001-07-18	20.67	20.89	20.15	20.56	330508
2001-07-19	21.57	22.88	21.47	21.90	167454
2001-07-20	21.33	21.91	20.88	21.10	89550
2001-07-23	21.21	21.68	20.92	20.93	199461
2001-07-24	21.29	21.48	20.82	20.83	363723
2001-07-25	21.22	21.47	20.57	21.04	534542
2001-07-26	21.41	22.54	21.35	22.15	128286
2001-07-27	23.18	24.65	22.96	24.11	265459
2001-07-30	25.10	25.38	24.26	24.89	277537
2001-07-31	24.68	24.92	24.07	24.69	120694
2001-08-01	25.04	25.13	24.25	24.79	276157
2001-08-02	24.98	25.21	24.34	24.53	40461
2001-08-03	24.93	25.27	24.57	24.58	22344
2001-08-06	24.43	24.86	24.23	24.36	33214
2001-08-07	23.76	24.34	23.62	23.88	93432
2001-08-08	23.18	23.18	22.38	22.39	56594
2001-08-09	22.60	23.10	22.42	22.83	39598
2001-08-10	23.82	24.01	23.26	23.79	190661
2001-08-13	24.12	24.69	23.85	24.69	202049
2001-08-14	25.79	26.01	25.41	25.64	106114
2001-08-15	25.56	25.91	24.16	24.16	62202
2001-08-16	23.63	24.10	23.59	23.94	28556
2001-08-17	23.66	23.87	23.41	23.41	43567
2001-08-20	23.22	23.23	22.65	23.23	66170
2001-08-21	24.11	24.46	23.55	23.55	64962
2001-08-22	24.57	25.27	24.34	24.68	52884
2001-08-23	24.94	25.49	24.79	25.48	18807
2001-08-24	25.37	25.49	24.92	25.49	39685
2001-08-27	25.15	25.96	25.04	25.88	65653
2001-08-28	25.67	26.10	25.34	25.50	83597
2001-08-29	25.15	25.49	24.47	24.84	111636
2001-08-30	23.50	24.40	23.30	24.03	88946
2001-08-31	23.53	24.14	23.53	24.11	10611
2001-09-04	22.46	24.23	22.46	23.80	88170
2001-09-05	22.70	23.16	22.00	22.35	42014
2001-09-06	21.85	21.85	20.35	20.92	130615
2001-09-07	20.30	21.15	19.94	20.69	63496
2001-09-10	19.71	20.41	19.32	20.24	68154
2001-09-17	18.95	19.83	18.62	19.69	131737
2001-09-18	17.97	18.58	17.46	17.91	211539
2001-09-19	18.78	19.40	18.21	18.71	178755
2001-09-20	17.50	17.68	16.05	16.46	528934
2001-09-21	11.88	15.37	11.88	14.60	1275705
2001-09-24	14.62	14.72	13.91	14.66	306093
2001-09-25	14.44	14.84	14.32	14.40	156497
2001-09-26	14.64	14.70	14.13	14.35	514354
2001-09-27	14.49	16.26	14.43	16.24	275380
2001-09-28	17.04	17.44	16.85	17.05	347935
2001-10-01	16.92	18.11	16.52	17.27	230001
2001-10-02	17.21	17.50	16.88	17.42	78680
2001-10-03	17.49	18.60	17.39	18.31	210072
2001-10-04	18.53	19.01	18.28	18.60	161501
2001-10-05	18.78	19.00	18.51	18.79	27261
2001-10-08	18.40	18.60	18.34	18.49	90585
2001-10-09	17.98	18.55	17.98	17.99	191351
2001-10-10	18.55	19.90	18.44	19.71	225170
2001-10-11	20.86	20.86	19.99	20.57	43739
2001-10-12	19.07	21.15	18.86	19.59	94209
2001-10-15	19.36	20.06	19.26	19.99	14321
2001-10-16	20.79	21.25	19.54	19.71	251396
2001-10-17	20.40	20.40	19.66	19.71	127078
2001-10-18	20.16	20.16	19.42	19.45	151666
2001-10-19	20.05	20.74	19.76	20.52	69190
2001-10-22	20.50	20.67	19.76	20.16	70829
2001-10-23	21.39	21.39	20.13	20.48	45724
2001-10-24	20.85	20.96	20.57	20.77	102318
2001-10-25	19.76	20.63	19.30	20.18	401424
2001-10-26	20.85	21.73	20.32	21.44	113016
2001-10-29	20.98	21.11	20.45	20.59	39685
2001-10-30	20.86	20.86	20.12	20.83	220942
2001-10-31	20.75	20.98	20.28	20.75	250965
2001-11-01	20.75	20.86	20.48	20.82	55990
2001-11-02	20.25	20.63	19.96	20.63	56163
2001-11-05	20.67	20.98	20.44	20.68	185398
2001-11-06	20.56	20.99	20.28	20.86	89377
2001-11-07	20.40	20.92	19.77	20.50	46932
2001-11-08	20.74	20.75	19.79	19.89	35544
2001-11-09	20.10	20.63	20.05	20.11	51073
2001-11-12	19.82	20.23	19.20	20.19	47794
2001-11-13	19.43	20.28	19.42	19.88	120177
2001-11-14	21.06	21.10	20.32	20.47	148301
2001-11-15	21.62	22.13	21.30	21.79	267357
2001-11-16	22.88	22.93	22.26	22.63	220684
2001-11-19	23.58	23.98	23.24	23.98	293842
2001-11-20	23.38	23.65	21.98	22.00	103526
2001-11-21	22.94	23.33	22.56	23.07	109996
2001-11-23	23.58	23.92	23.19	23.65	43049
2001-11-26	23.75	23.75	22.95	23.36	96883
2001-11-27	22.89	23.76	22.37	23.19	73245
2001-11-28	22.26	22.71	22.00	22.50	66860
2001-11-29	22.95	23.18	22.54	22.66	205327
2001-11-30	22.92	23.01	22.37	22.81	171854
2001-12-03	22.23	22.24	21.48	21.77	282713
2001-12-04	22.54	23.18	22.41	23.01	223099
2001-12-05	23.18	23.24	22.78	23.19	129666
2001-12-06	23.30	23.51	23.07	23.34	202049
2001-12-07	23.31	23.31	22.85	22.94	171077
2001-12-10	23.01	23.24	22.92	22.99	55041
2001-12-11	22.99	23.18	22.35	22.61	58061
2001-12-12	22.71	23.11	22.32	22.82	28297
2001-12-13	22.38	22.94	22.31	22.31	85323
2001-12-14	22.09	22.10	21.10	21.25	186002
2001-12-17	21.04	21.61	20.91	21.34	187124
2001-12-18	21.84	22.48	21.84	22.46	123024
2001-12-19	21.91	22.95	21.90	22.60	78593
2001-12-20	21.79	22.28	21.56	21.83	76092
2001-12-21	21.84	22.26	21.17	21.81	68672
2001-12-24	21.33	22.02	21.07	22.02	11042
2001-12-26	21.39	22.26	21.33	21.79	21222
2001-12-27	21.88	22.31	21.59	22.30	48139
2001-12-28	21.71	22.01	21.63	21.93	91017
2001-12-31	21.51	21.97	21.50	21.51	67982
2002-01-02	22.09	22.43	21.88	22.05	60476
2002-01-03	22.78	23.31	22.72	23.14	167885
2002-01-04	24.17	24.63	23.70	23.77	240526
2002-01-07	24.49	24.76	23.83	24.12	156066
2002-01-08	23.88	24.11	23.47	23.54	71433
2002-01-09	23.39	23.65	22.83	23.04	96538
2002-01-10	23.48	23.76	23.24	23.76	86013
2002-01-11	24.65	24.74	23.69	23.91	208174
2002-01-14	23.18	23.31	22.67	22.94	91275
2002-01-15	22.17	22.23	21.87	22.02	129666
2002-01-16	21.68	21.93	21.26	21.78	52453
2002-01-17	22.53	22.86	22.27	22.49	211539
2002-01-18	22.70	22.95	21.91	21.94	188935
2002-01-22	22.63	22.68	22.01	22.01	73762
2002-01-23	21.98	22.02	21.69	22.01	147870
2002-01-24	22.95	23.01	21.50	21.68	344053
2002-01-25	21.92	22.26	21.64	21.72	150027
2002-01-28	22.02	22.24	21.88	22.08	115690
2002-01-29	22.59	22.60	21.76	21.79	128890
2002-01-30	22.05	22.14	21.79	22.01	105424
2002-01-31	22.72	22.72	22.02	22.03	200927
2002-02-01	22.56	22.83	22.37	22.59	77644
2002-02-04	22.60	22.95	21.92	21.99	92483
2002-02-05	22.23	22.44	22.00	22.13	76695
2002-02-06	22.38	22.38	20.42	21.06	285992
2002-02-07	21.07	21.33	20.64	21.01	63927
2002-02-08	21.22	22.01	21.22	21.97	42273
2002-02-11	22.13	23.18	22.13	22.93	186951
2002-02-12	21.56	22.20	21.29	21.78	364844
2002-02-13	21.14	21.79	20.63	21.39	230864
2002-02-14	21.04	21.44	20.70	20.70	143729
2002-02-15	20.69	20.69	19.59	19.90	131392
2002-02-19	17.28	18.23	17.20	17.78	280298
2002-02-20	19.29	19.71	18.26	18.89	478120
2002-02-21	19.14	19.89	19.14	19.73	318775
2002-02-22	19.36	19.57	18.73	19.26	81613
2002-02-25	19.14	19.23	18.42	18.60	175046
2002-02-26	18.86	19.09	18.28	19.04	125353
2002-02-27	18.72	18.78	17.93	18.56	261663
2002-02-28	18.37	18.43	17.58	17.73	288062
2002-03-01	17.05	17.05	16.07	16.23	1369483
2002-03-04	17.61	17.85	16.69	16.98	626939
2002-03-05	17.40	17.64	17.14	17.42	185830
2002-03-06	17.60	18.09	17.40	18.08	515907
2002-03-07	19.01	19.24	18.62	18.67	459399
2002-03-08	19.11	19.47	18.93	19.16	268737
2002-03-11	19.72	19.77	19.29	19.43	373126
2002-03-12	18.92	19.26	17.97	18.31	264251
2002-03-13	19.03	19.13	18.42	18.70	321967
2002-03-14	19.03	19.24	18.89	19.20	203429
2002-03-15	19.30	19.59	18.86	19.21	360962
2002-03-18	19.76	19.94	19.37	19.64	306783
2002-03-19	19.81	19.81	19.24	19.24	116984
2002-03-20	19.37	19.39	18.27	18.64	196614
2002-03-21	18.70	18.84	18.26	18.59	234056
2002-03-22	18.59	18.60	18.11	18.29	137604
2002-03-25	18.21	18.29	17.28	17.39	158826
2002-03-26	17.32	17.67	17.16	17.48	79801
2002-03-27	17.27	17.44	17.20	17.29	80491
2002-03-28	17.98	18.60	16.98	17.26	305230
2002-04-01	17.44	17.84	16.92	17.60	200237
2002-04-02	17.83	17.83	17.11	17.39	167367
2002-04-03	17.29	17.29	16.75	16.93	122592
2002-04-04	16.53	16.81	16.22	16.48	198080
2002-04-05	17.38	17.39	16.81	16.83	63496
2002-04-08	16.98	16.98	16.38	16.71	107840
2002-04-09	16.98	17.12	16.60	16.69	45810
2002-04-10	16.65	17.00	16.60	16.98	177806
2002-04-11	16.71	16.77	15.78	15.88	227930
2002-04-12	15.52	15.52	15.09	15.28	209986
2002-04-15	15.30	16.08	15.02	15.85	177202
2002-04-16	16.23	16.71	16.22	16.66	47449
2002-04-17	16.95	17.47	16.59	16.85	168661
2002-04-18	17.04	17.10	16.38	16.96	23552
2002-04-19	16.58	16.80	16.07	16.27	42273
2002-04-22	15.65	16.15	15.53	15.76	56680
2002-04-23	15.97	16.04	15.71	15.94	146231
2002-04-24	15.97	16.07	15.78	15.83	98781
2002-04-25	15.82	15.82	14.83	15.02	763767
2002-04-26	14.55	14.87	13.93	14.76	535663
2002-04-29	14.83	14.93	14.49	14.59	120435
2002-04-30	14.89	15.20	14.76	15.18	159172
2002-05-01	14.86	15.07	14.59	14.84	62547
2002-05-02	15.74	16.00	15.58	15.71	148388
2002-05-03	16.00	16.05	15.66	15.91	129321
2002-05-06	16.03	16.03	15.34	15.35	74625
2002-05-07	16.29	16.34	15.36	15.38	549812
2002-05-08	16.69	16.99	16.52	16.85	352076
2002-05-09	17.19	18.26	17.09	17.93	412035
2002-05-10	17.93	18.23	17.68	18.08	394867
2002-05-13	17.73	18.24	17.47	17.94	249498
2002-05-14	17.79	18.06	17.73	17.92	417902
2002-05-15	17.94	18.22	17.76	18.02	480794
2002-05-16	18.07	18.31	17.82	18.20	177548
2002-05-17	18.44	18.88	17.92	18.40	1117827
2002-05-20	18.80	18.81	18.02	18.30	264424
2002-05-21	18.08	18.26	17.68	17.85	307042
2002-05-22	17.86	18.24	17.80	18.14	256659
2002-05-23	17.65	17.85	16.93	17.76	617277
2002-05-24	17.38	17.67	17.19	17.49	256487
2002-05-28	17.58	17.83	17.42	17.71	176599
2002-05-29	17.67	17.73	17.25	17.38	303332
2002-05-30	17.17	17.68	16.99	17.00	190316
2002-05-31	17.94	18.02	17.39	17.46	351731
2002-06-03	18.06	18.06	17.33	17.33	260369
2002-06-04	17.31	17.36	16.59	16.95	227413
2002-06-05	16.90	17.65	16.83	17.36	341982
2002-06-06	16.87	16.87	15.76	16.01	299623
2002-06-07	15.42	16.27	15.14	16.02	213264
2002-06-10	16.24	16.96	16.24	16.46	198080
2002-06-11	15.96	16.58	15.47	15.47	195320
2002-06-12	15.30	15.42	14.49	15.05	661189
2002-06-13	13.89	14.29	13.69	13.71	764284
2002-06-14	13.14	13.97	12.87	13.81	205759
2002-06-17	15.20	15.54	15.02	15.47	317826
2002-06-18	14.77	15.34	14.60	15.11	194629
2002-06-19	14.35	15.22	14.35	14.96	178324
2002-06-20	14.66	14.66	13.92	13.97	303332
2002-06-21	14.56	14.58	13.78	14.06	281764
2002-06-24	14.35	14.48	13.27	13.70	581732
2002-06-25	13.33	13.56	12.98	13.12	277192
2002-06-26	12.32	13.14	12.23	12.82	436364
2002-06-27	13.61	13.79	12.74	13.79	212833
2002-06-28	13.64	13.91	13.35	13.50	353543
2002-07-01	12.36	12.99	12.19	12.24	526087
2002-07-02	11.92	12.62	11.60	11.61	386240
2002-07-03	6.97	8.30	6.93	8.13	6975963
2002-07-05	7.49	8.06	7.45	7.97	1907390
2002-07-08	8.00	8.29	7.91	8.09	603300
2002-07-09	8.10	8.24	7.97	8.00	1017062
2002-07-10	8.11	8.16	7.95	8.06	630649
2002-07-11	7.91	8.22	7.56	8.22	686812
2002-07-12	8.42	9.08	8.11	8.45	443438
2002-07-15	8.69	9.27	8.23	9.27	346900
2002-07-16	8.53	9.37	8.51	9.33	345174
2002-07-17	10.37	10.37	9.13	9.45	546965
2002-07-18	9.22	9.56	8.69	9.05	161760
2002-07-19	8.46	8.69	7.77	8.45	250534
2002-07-22	8.09	9.39	7.91	8.71	379252
2002-07-23	8.24	8.25	7.88	7.88	291772
2002-07-24	7.36	8.93	7.23	8.87	384687
2002-07-25	8.17	8.95	7.95	8.82	1076072
2002-07-26	8.66	8.96	8.45	8.79	977894
2002-07-29	8.77	9.20	8.69	9.20	322140
2002-07-30	8.40	8.93	8.18	8.58	607959
2002-07-31	8.33	8.40	8.00	8.01	780417
2002-08-01	8.03	8.24	7.57	7.59	394953
2002-08-02	7.88	8.00	7.46	7.71	593207
2002-08-05	7.26	7.50	7.23	7.42	465783
2002-08-06	6.97	8.00	6.95	8.00	826486
2002-08-07	7.65	7.96	7.24	7.65	220511
2002-08-08	7.58	8.11	7.30	7.86	489680
2002-08-09	7.82	8.11	7.60	7.80	228362
2002-08-12	7.64	7.99	7.53	7.93	217750
2002-08-13	7.75	8.08	7.67	7.94	217837
2002-08-14	7.88	8.52	7.74	8.37	242252
2002-08-15	8.23	8.23	7.53	7.59	227930
2002-08-16	7.55	7.58	7.27	7.27	316359
2002-08-19	7.30	7.38	6.92	7.15	816738
2002-08-20	7.37	7.65	7.21	7.27	310062
2002-08-21	7.51	7.85	7.44	7.67	462849
2002-08-22	7.94	8.07	7.77	7.84	281247
2002-08-23	8.09	8.17	7.65	7.67	242079
2002-08-26	7.94	7.94	7.46	7.60	330249
2002-08-27	7.65	7.84	7.23	7.23	241734
2002-08-28	7.33	7.48	7.13	7.26	258039
2002-08-29	7.08	7.26	7.05	7.17	248118
2002-08-30	7.13	7.21	6.92	6.92	112585
2002-09-03	6.92	7.36	6.71	6.71	127941
2002-09-04	6.66	6.86	6.51	6.79	307387
2002-09-05	6.33	6.38	6.03	6.20	320500
2002-09-06	6.43	6.58	6.38	6.56	310838
2002-09-09	6.55	6.55	6.15	6.39	371056
2002-09-10	6.43	6.47	6.00	6.03	310838
2002-09-11	6.46	6.57	6.18	6.18	553176
2002-09-12	6.27	6.40	6.06	6.09	189971
2002-09-13	6.03	6.19	5.87	6.18	213437
2002-09-16	6.14	6.17	5.81	5.95	95675
2002-09-17	6.03	6.11	5.77	5.80	405306
2002-09-18	5.80	5.87	5.69	5.78	246565
2002-09-19	5.74	6.05	5.55	5.84	331112
2002-09-20	5.95	6.61	5.88	6.33	765665
2002-09-23	5.97	6.09	5.80	5.85	247342
2002-09-24	5.36	5.88	5.31	5.63	202739
2002-09-25	5.68	6.20	5.53	6.05	371401
2002-09-26	5.85	5.99	5.58	5.99	357511
2002-09-27	5.60	5.85	5.46	5.56	226032
2002-09-30	5.29	5.55	5.12	5.32	104130
2002-10-01	4.91	5.56	4.86	5.41	133117
2002-10-02	5.03	5.48	4.95	5.23	234401
2002-10-03	5.16	5.37	5.12	5.31	878681
2002-10-04	5.24	5.48	5.13	5.23	132341
2002-10-07	5.26	5.49	5.20	5.24	79887
2002-10-08	5.32	5.98	5.26	5.96	179963
2002-10-09	6.00	6.25	5.78	5.87	188159
2002-10-10	5.81	6.57	5.74	6.49	100679
2002-10-11	6.60	7.11	6.53	6.80	115432
2002-10-14	6.61	7.56	6.61	7.44	307387
2002-10-15	7.86	8.47	7.85	8.06	350954
2002-10-16	8.08	8.23	7.88	7.95	279090
2002-10-17	8.29	8.69	8.10	8.36	252000
2002-10-18	8.01	8.06	7.73	7.82	365103
2002-10-21	7.84	8.89	7.78	8.32	292548
2002-10-22	8.46	8.55	8.07	8.09	290133
2002-10-23	7.77	7.82	7.37	7.59	243114
2002-10-24	7.36	7.36	6.72	6.86	140192
2002-10-25	6.89	7.36	6.78	7.19	293584
2002-10-28	7.42	7.82	7.31	7.59	172112
2002-10-29	7.64	8.35	7.35	8.00	242597
2002-10-30	7.87	8.11	7.63	7.95	165556
2002-10-31	7.87	7.97	7.60	7.77	169783
2002-11-01	7.60	7.94	7.53	7.92	130270
2002-11-04	7.65	8.11	7.60	8.04	167713
2002-11-05	7.72	7.88	7.53	7.74	147611
2002-11-06	7.41	7.53	7.19	7.48	198857
2002-11-07	7.19	7.29	7.01	7.13	125094
2002-11-08	7.24	7.27	6.95	7.13	91362
2002-11-11	7.11	7.26	6.95	7.09	130615
2002-11-12	7.42	7.77	7.34	7.65	57284
2002-11-13	7.42	7.64	7.26	7.44	76350
2002-11-14	7.46	7.79	7.29	7.72	134325
2002-11-15	7.43	7.72	7.36	7.51	67723
2002-11-18	7.56	7.59	7.30	7.46	139502
2002-11-19	7.36	7.45	7.05	7.07	120349
2002-11-20	7.16	7.53	7.11	7.51	64359
2002-11-21	7.53	8.15	7.46	7.95	223876
2002-11-22	7.65	8.11	7.53	7.55	150544
2002-11-25	7.63	7.77	7.53	7.68	112843
2002-11-26	7.51	7.60	7.40	7.48	111636
2002-11-27	7.59	7.68	7.43	7.58	207829
2002-11-29	7.73	7.94	7.53	7.53	91620
2002-12-02	7.85	8.17	7.66	7.91	128976
2002-12-03	8.02	8.09	7.66	7.66	62374
2002-12-04	7.70	7.89	7.66	7.79	102577
2002-12-05	7.82	7.92	7.53	7.57	109220
2002-12-06	7.70	8.03	7.58	7.88	121126
2002-12-09	7.58	7.58	7.21	7.31	222927
2002-12-10	7.48	7.59	7.31	7.46	144505
2002-12-11	7.30	7.37	7.13	7.26	270376
2002-12-12	7.19	7.30	7.13	7.28	160724
2002-12-13	7.04	7.04	6.82	6.92	136568
2002-12-16	6.86	6.99	6.47	6.62	474582
2002-12-17	6.69	6.79	6.47	6.61	290478
2002-12-18	6.44	6.55	6.34	6.48	266667
2002-12-19	6.26	6.26	5.91	5.97	376405
2002-12-20	6.21	6.72	6.13	6.24	211539
2002-12-23	6.24	6.31	6.12	6.24	20291202
2002-12-24	6.20	6.49	6.09	6.38	8489176
2002-12-26	6.38	6.38	6.12	6.36	18030873
2002-12-27	6.09	6.13	5.92	5.92	11991824
2002-12-30	5.90	6.07	5.88	5.98	152701
2002-12-31	5.96	6.20	5.83	6.02	218613
2003-01-02	6.10	6.40	6.06	6.35	217578
2003-01-03	6.48	6.65	6.28	6.28	168230
2003-01-06	6.35	6.65	6.26	6.63	150113
2003-01-07	6.42	6.72	6.35	6.49	212833
2003-01-08	6.21	6.55	6.05	6.26	317826
2003-01-09	6.56	6.60	6.40	6.53	213178
2003-01-10	6.64	6.87	6.55	6.72	121816
2003-01-13	6.85	7.01	6.78	7.00	57629
2003-01-14	6.95	7.04	6.85	6.87	77299
2003-01-15	6.84	6.94	6.72	6.83	55559
2003-01-16	6.83	7.08	6.82	6.97	269169
2003-01-17	7.05	7.07	6.94	7.00	91707
2003-01-21	6.97	7.28	6.95	7.19	125180
2003-01-22	6.95	7.13	6.95	6.95	209986
2003-01-23	7.17	7.22	7.00	7.17	126992
2003-01-24	7.08	7.08	6.86	6.95	119228
2003-01-27	6.91	7.00	6.71	6.80	280384
2003-01-28	6.70	6.95	6.70	6.79	282196
2003-01-29	6.87	6.91	6.62	6.77	97142
2003-01-30	6.64	6.76	6.44	6.44	48830
2003-01-31	6.53	6.77	6.43	6.57	152011
2003-02-03	6.54	6.84	6.51	6.75	92483
2003-02-04	6.48	6.69	6.39	6.49	133031
2003-02-05	6.42	6.57	6.42	6.49	113275
2003-02-06	6.29	6.38	6.17	6.19	162968
2003-02-07	6.29	6.35	6.11	6.20	73762
2003-02-10	6.29	6.42	6.19	6.34	79974
2003-02-11	6.26	6.34	6.18	6.25	68672
2003-02-12	6.20	6.33	6.20	6.26	110083
2003-02-13	6.49	6.49	6.20	6.27	174097
2003-02-14	6.25	6.41	6.25	6.26	74194
2003-02-18	6.26	6.86	6.20	6.70	276415
2003-02-19	6.28	6.34	6.15	6.26	276070
2003-02-20	6.03	6.42	6.00	6.25	240958
2003-02-21	6.18	6.44	6.11	6.29	79025
2003-02-24	6.26	6.44	6.17	6.39	231640
2003-02-25	6.32	6.47	6.28	6.39	224566
2003-02-26	6.41	6.56	6.41	6.48	396938
2003-02-27	6.47	6.68	6.36	6.55	325763
2003-02-28	6.66	6.92	6.64	6.77	338014
2003-03-03	6.77	6.86	6.71	6.84	260800
2003-03-04	6.75	6.87	6.73	6.77	95416
2003-03-05	6.66	6.95	6.66	6.87	133980
2003-03-06	6.71	7.01	6.71	6.94	230605
2003-03-07	6.94	7.14	6.91	6.97	186434
2003-03-10	6.95	7.04	6.95	6.97	68931
2003-03-11	6.87	7.01	6.87	6.97	114224
2003-03-12	6.69	6.69	6.61	6.65	85236
2003-03-13	6.61	6.86	6.57	6.80	123714
2003-03-14	6.75	6.82	6.60	6.62	86530
2003-03-17	6.62	7.08	6.56	7.05	113016
2003-03-18	7.11	7.20	6.95	6.99	130443
2003-03-19	6.65	6.77	6.61	6.68	370366
2003-03-20	6.66	6.79	6.66	6.76	53143
2003-03-21	7.15	7.24	6.84	6.85	315669
2003-03-24	6.82	7.07	6.80	6.84	58751
2003-03-25	6.70	6.84	6.60	6.80	145886
2003-03-26	6.66	6.73	6.62	6.70	293497
2003-03-27	6.66	6.90	6.61	6.77	222409
2003-03-28	6.70	6.90	6.56	6.68	112843
2003-03-31	6.58	6.83	6.53	6.73	169007
2003-04-01	6.55	6.98	6.55	6.84	83080
2003-04-02	6.80	6.95	6.72	6.95	221633
2003-04-03	6.77	6.82	6.66	6.82	252173
2003-04-04	6.65	6.71	6.47	6.61	641174
2003-04-07	6.63	6.78	6.50	6.50	173579
2003-04-08	6.83	6.83	6.68	6.80	97573
2003-04-09	6.83	6.99	6.75	6.76	120004
2003-04-10	6.78	6.85	6.66	6.72	90585
2003-04-11	6.72	6.72	6.55	6.55	278658
2003-04-14	6.58	6.66	6.47	6.61	50037
2003-04-15	6.56	6.77	6.56	6.71	68413
2003-04-16	6.69	6.71	6.03	6.03	97573
2003-04-17	6.43	6.95	6.43	6.72	152011
2003-04-21	6.57	6.94	6.57	6.75	75315
2003-04-22	6.82	7.23	6.73	7.09	173579
2003-04-23	7.24	7.56	7.22	7.56	100420
2003-04-24	7.82	7.88	7.36	7.48	119055
2003-04-25	7.43	7.48	6.87	6.87	325159
2003-04-28	7.17	7.63	7.17	7.63	264941
2003-04-29	8.09	8.22	7.75	7.88	266580
2003-04-30	8.17	8.18	7.31	7.31	210590
2003-05-01	7.77	8.13	7.52	8.11	340688
2003-05-02	8.40	8.54	8.25	8.40	320242
2003-05-05	9.16	9.19	8.79	8.95	529279
2003-05-06	9.85	9.91	9.45	9.56	257090
2003-05-07	9.28	9.55	9.02	9.18	294619
2003-05-08	8.93	8.99	8.67	8.69	205586
2003-05-09	9.06	9.08	8.64	8.75	437658
2003-05-12	8.94	9.08	8.86	9.06	192818
2003-05-13	9.04	9.59	9.04	9.28	159775
2003-05-14	9.22	9.50	9.11	9.32	94985
2003-05-15	9.49	9.76	9.38	9.62	134325
2003-05-16	9.85	9.95	9.76	9.85	298070
2003-05-19	9.85	10.04	9.66	9.91	165987
2003-05-20	9.97	10.05	9.74	9.89	95416
2003-05-21	9.79	9.96	9.68	9.79	63927
2003-05-22	10.03	10.41	9.93	10.25	88170
2003-05-23	10.15	10.48	10.03	10.46	207139
2003-05-27	10.22	10.27	10.11	10.14	184622
2003-05-28	10.32	10.77	10.14	10.77	489335
2003-05-29	10.49	11.08	10.33	11.03	134066
2003-05-30	10.92	11.12	10.43	10.90	188159
2003-06-02	11.30	11.82	11.24	11.61	414192
2003-06-03	11.36	11.36	10.75	11.03	404961
2003-06-04	11.17	11.41	11.08	11.23	76350
2003-06-05	11.31	11.73	11.13	11.70	272188
2003-06-06	11.52	11.75	11.15	11.48	611928
2003-06-09	11.75	11.75	11.01	11.14	148905
2003-06-10	11.50	11.59	11.21	11.34	63410
2003-06-11	11.71	11.77	11.49	11.59	144505
2003-06-12	11.71	11.71	11.41	11.41	236385
2003-06-13	11.20	11.53	11.08	11.30	112240
2003-06-16	10.93	11.53	10.79	11.35	125525
2003-06-17	11.58	11.59	11.37	11.42	138380
2003-06-18	11.22	11.44	11.07	11.35	155721
2003-06-19	11.23	11.35	10.34	10.57	269600
2003-06-20	10.48	10.52	9.99	10.04	249844
2003-06-23	10.01	10.01	9.53	9.74	255796
2003-06-24	9.90	10.12	9.77	9.84	86617
2003-06-25	9.92	10.19	9.92	9.97	66170
2003-06-26	10.10	10.44	10.04	10.36	121643
2003-06-27	10.03	10.13	9.33	9.59	153909
2003-06-30	9.99	10.01	9.16	9.41	359064
2003-07-01	9.86	10.43	9.79	9.83	190402
2003-07-02	10.32	10.54	10.12	10.43	224393
2003-07-03	10.34	10.50	10.32	10.40	69449
2003-07-07	10.43	10.83	10.40	10.78	120090
2003-07-08	10.48	11.03	10.48	11.01	117761
2003-07-09	11.01	11.57	10.92	11.38	278572
2003-07-10	10.64	11.07	10.57	10.78	238714
2003-07-11	10.61	11.20	10.61	10.95	127682
2003-07-14	10.95	11.16	10.85	10.90	194974
2003-07-15	10.93	10.93	10.44	10.61	206621
2003-07-16	10.54	10.65	10.34	10.36	146317
2003-07-17	10.01	10.35	10.01	10.15	168230
2003-07-18	10.26	10.69	10.26	10.51	158309
2003-07-21	10.32	10.56	10.28	10.28	67205
2003-07-22	10.28	10.61	10.24	10.55	118279
2003-07-23	10.30	10.50	10.18	10.43	127337
2003-07-24	10.44	11.23	10.32	10.99	236644
2003-07-25	10.95	11.08	10.77	11.06	369417
2003-07-28	10.80	11.36	10.66	10.87	135188
2003-07-29	10.63	11.13	10.63	11.01	96969
2003-07-30	10.72	10.80	10.26	10.44	108271
2003-07-31	10.65	10.87	10.30	10.30	373817
2003-08-01	10.56	10.84	10.36	10.37	95071
2003-08-04	10.70	10.94	10.52	10.94	110687
2003-08-05	11.57	11.78	11.14	11.23	639707
2003-08-06	11.41	11.51	10.72	10.73	216629
2003-08-07	10.77	11.10	10.49	10.78	183587
2003-08-08	11.14	11.36	11.13	11.35	167454
2003-08-11	10.99	11.21	10.88	11.15	165987
2003-08-12	11.02	11.78	10.90	11.43	408153
2003-08-13	11.42	11.56	11.24	11.45	116208
2003-08-14	11.44	11.49	11.30	11.38	108875
2003-08-15	11.42	11.59	11.32	11.59	18203
2003-08-18	11.54	11.89	11.48	11.58	240181
2003-08-19	12.39	12.55	12.10	12.11	326626
2003-08-20	12.10	13.03	12.10	12.87	230001
2003-08-21	13.33	13.97	13.33	13.69	277968
2003-08-22	13.65	13.65	12.89	13.36	177375
2003-08-25	13.12	13.38	13.10	13.31	302815
2003-08-26	13.45	14.13	13.23	13.91	386154
2003-08-27	13.75	13.86	13.39	13.83	258126
2003-08-28	13.90	13.90	13.69	13.79	181171
2003-08-29	15.02	15.25	14.45	14.50	648507
2003-09-02	14.01	14.85	14.01	14.62	405306
2003-09-03	14.81	15.01	14.78	14.89	271757
2003-09-04	14.33	14.78	14.23	14.73	377009
2003-09-05	14.52	14.70	14.37	14.54	162795
2003-09-08	13.83	14.74	13.77	14.55	428599
2003-09-09	14.11	14.33	13.91	13.96	592344
2003-09-10	13.62	13.62	12.55	13.01	345519
2003-09-11	12.76	12.85	12.50	12.70	307128
2003-09-12	12.94	13.03	12.69	12.74	279694
2003-09-15	13.18	13.50	13.11	13.27	363378
2003-09-16	13.39	13.67	13.31	13.45	327661
2003-09-17	13.21	13.58	13.19	13.38	165124
2003-09-18	13.42	13.63	13.28	13.50	186951
2003-09-19	13.18	13.43	13.10	13.33	85323
2003-09-22	12.75	12.75	12.23	12.52	223185
2003-09-23	12.25	12.84	12.12	12.63	156238
2003-09-24	13.13	13.33	13.11	13.25	818377
2003-09-25	12.79	12.98	12.58	12.70	234660
2003-09-26	12.75	13.17	12.69	12.84	199892
2003-09-29	13.07	13.64	12.85	13.09	281851
2003-09-30	12.92	12.92	12.29	12.30	525828
2003-10-01	11.99	12.34	11.65	12.09	308767
2003-10-02	12.21	12.63	12.07	12.47	178410
2003-10-03	12.36	12.89	12.21	12.66	174010
2003-10-06	12.69	12.81	12.58	12.81	63755
2003-10-07	12.77	12.94	12.45	12.73	120177
2003-10-08	13.62	13.67	12.98	13.12	173838
2003-10-09	13.21	13.56	12.75	13.28	138553
2003-10-10	13.39	13.48	12.96	13.06	71260
2003-10-13	13.45	13.61	13.35	13.47	47794
2003-10-14	13.52	13.60	13.26	13.38	37442
2003-10-15	13.72	13.77	13.47	13.60	69621
2003-10-16	13.55	13.65	13.31	13.60	68845
2003-10-17	13.18	13.18	12.58	12.69	93864
2003-10-20	12.89	13.01	12.68	12.98	162968
2003-10-21	12.76	13.09	12.63	12.97	200841
2003-10-22	12.68	12.73	12.22	12.43	236126
2003-10-23	12.23	12.62	12.21	12.52	259420
2003-10-24	12.29	12.46	11.99	12.28	160638
2003-10-27	12.47	12.87	12.47	12.70	67723
2003-10-28	13.32	13.91	13.30	13.78	108530
2003-10-29	13.74	13.91	13.52	13.65	100420
2003-10-30	13.86	13.98	13.33	13.63	97314
2003-10-31	13.72	13.72	13.21	13.61	105942
2003-11-03	13.11	13.12	12.79	12.85	150199
2003-11-04	12.82	12.91	12.52	12.56	145627
2003-11-05	12.61	12.81	12.55	12.62	55904
2003-11-06	12.67	12.96	12.14	12.17	146490
2003-11-07	12.59	12.94	12.59	12.75	52625
2003-11-10	12.69	12.69	12.04	12.15	262180
2003-11-11	12.01	12.14	11.88	12.00	62806
2003-11-12	12.40	12.89	12.28	12.88	145713
2003-11-13	12.79	13.03	12.79	13.03	89119
2003-11-14	12.99	13.13	12.40	12.52	245875
2003-11-17	12.54	12.61	12.00	12.24	144505
2003-11-18	12.33	12.46	11.87	11.97	135447
2003-11-19	12.46	12.56	12.29	12.46	109479
2003-11-20	12.63	13.20	12.53	12.67	210762
2003-11-21	12.85	13.33	12.43	12.65	854352
2003-11-24	12.80	13.10	12.77	13.04	195665
2003-11-25	13.13	13.21	12.85	12.92	671110
2003-11-26	13.02	13.27	13.01	13.01	96107
2003-11-28	13.35	13.39	12.75	12.99	143988
2003-12-01	13.30	13.38	13.06	13.30	159430
2003-12-02	13.50	13.79	13.41	13.68	422992
2003-12-03	13.85	13.91	13.38	13.56	144505
2003-12-04	13.54	13.62	13.32	13.60	76005
2003-12-05	13.48	13.64	13.16	13.31	43308
2003-12-08	13.69	13.69	13.25	13.56	119055
2003-12-09	13.62	13.77	13.36	13.39	141658
2003-12-10	13.63	13.74	12.90	13.17	159430
2003-12-11	13.33	13.45	13.16	13.36	148905
2003-12-12	13.68	13.71	13.04	13.07	270118
2003-12-15	13.39	13.40	13.02	13.02	127682
2003-12-16	13.06	13.10	12.58	12.75	205931
2003-12-17	12.85	12.94	12.63	12.76	186692
2003-12-18	13.09	13.18	12.95	12.99	339308
2003-12-19	13.39	13.58	13.06	13.33	178928
2003-12-22	13.42	13.74	13.42	13.62	175563
2003-12-23	13.62	13.76	13.27	13.76	439815
2003-12-24	13.40	13.79	13.39	13.67	86
2003-12-26	13.79	13.79	13.48	13.65	31144
2003-12-29	13.65	14.47	13.65	14.20	200410
2003-12-30	14.19	14.26	13.90	14.07	336978
2003-12-31	13.99	14.20	13.82	13.86	382961
2004-01-02	14.34	14.41	14.20	14.28	66084
2004-01-05	14.20	14.43	14.07	14.28	85409
2004-01-06	14.07	14.37	13.94	14.22	88946
2004-01-07	14.15	14.45	14.09	14.36	51331
2004-01-08	14.63	14.76	14.40	14.64	54265
2004-01-09	14.58	14.84	14.34	14.66	269082
2004-01-12	14.56	14.83	14.52	14.81	311269
2004-01-13	15.07	15.13	14.57	14.77	184190
2004-01-14	15.49	16.03	15.32	15.87	219907
2004-01-15	15.87	16.04	15.58	16.04	119486
2004-01-16	16.13	16.29	15.85	16.10	115777
2004-01-20	15.88	16.02	15.57	15.82	330853
2004-01-21	15.88	16.03	15.53	15.67	118451
2004-01-22	16.11	16.29	15.83	15.89	151407
2004-01-23	16.18	16.20	15.81	15.94	70484
2004-01-26	16.17	16.58	15.94	16.11	242424
2004-01-27	16.49	16.58	15.98	16.02	177720
2004-01-28	16.52	16.52	15.24	15.44	196441
2004-01-29	15.47	15.57	15.15	15.37	169007
2004-01-30	15.32	15.47	14.95	15.10	151580
2004-02-02	15.37	15.74	15.37	15.54	90326
2004-02-03	15.74	16.00	15.66	15.82	109996
2004-02-04	15.60	16.18	15.54	15.74	211194
2004-02-05	16.05	16.10	15.53	15.65	282886
2004-02-06	16.46	16.59	15.82	15.85	553090
2004-02-09	16.97	17.10	16.58	16.77	251051
2004-02-10	18.08	18.09	17.55	17.64	755484
2004-02-11	17.75	17.79	17.36	17.73	318689
2004-02-12	18.00	18.00	17.35	17.61	244063
2004-02-13	17.90	17.90	17.13	17.54	120522
2004-02-17	18.40	18.70	17.98	18.09	783695
2004-02-18	17.54	17.54	17.00	17.16	517287
2004-02-19	16.98	17.05	16.37	16.55	281247
2004-02-20	16.46	16.55	15.94	16.45	208347
2004-02-23	16.37	16.46	15.88	15.91	233279
2004-02-24	15.74	15.98	15.58	15.82	156583
2004-02-25	15.57	15.62	15.24	15.54	165556
2004-02-26	15.13	15.72	14.84	15.64	243718
2004-02-27	15.94	16.00	15.42	15.43	218268
2004-03-01	16.24	16.66	16.24	16.34	273137
2004-03-02	16.92	17.10	16.59	16.63	151752
2004-03-03	15.93	16.34	15.59	16.11	392451
2004-03-04	15.75	16.22	15.65	16.08	697596
2004-03-05	16.23	16.34	15.80	16.15	279435
2004-03-08	16.03	16.67	15.90	16.44	354405
2004-03-09	16.18	16.52	16.11	16.26	283231
2004-03-10	15.97	16.02	15.56	15.61	302470
2004-03-11	15.01	15.44	14.69	14.89	295999
2004-03-12	14.98	15.24	14.77	15.11	143729
2004-03-15	14.66	14.83	14.22	14.36	166332
2004-03-16	14.54	14.72	14.22	14.36	342931
2004-03-17	14.60	14.80	14.40	14.76	90499
2004-03-18	14.66	15.07	14.59	15.02	131047
2004-03-19	15.02	15.02	14.67	14.76	76092
2004-03-22	14.34	14.36	14.08	14.16	229138
2004-03-23	14.05	14.40	14.03	14.23	206449
2004-03-24	14.13	14.36	14.03	14.15	211625
2004-03-25	14.43	14.77	14.32	14.66	213437
2004-03-26	14.62	14.71	14.49	14.51	220080
2004-03-29	14.78	15.08	14.72	15.07	117588
2004-03-30	14.57	14.93	14.55	14.92	272878
2004-03-31	15.02	15.36	14.92	15.24	218009
2004-04-01	15.37	16.00	15.37	15.81	531004
2004-04-02	15.58	15.88	15.51	15.69	313771
2004-04-05	15.73	15.93	15.59	15.76	159430
2004-04-06	15.30	15.35	15.06	15.17	232072
2004-04-07	15.07	15.35	14.95	15.16	272447
2004-04-08	15.09	15.18	15.02	15.08	194974
2004-04-12	15.18	15.38	15.03	15.21	152184
2004-04-13	15.13	15.24	14.98	15.10	361480
2004-04-14	14.71	15.16	14.49	15.01	695698
2004-04-15	14.84	15.14	14.84	15.10	162450
2004-04-16	14.73	15.18	14.73	15.18	174183
2004-04-19	14.63	14.77	14.49	14.69	373299
2004-04-20	14.56	15.07	14.56	14.72	88342
2004-04-21	14.72	15.01	14.64	14.91	166591
2004-04-22	14.58	14.86	14.36	14.78	417384
2004-04-23	14.64	14.79	14.55	14.63	229225
2004-04-26	14.55	14.67	14.34	14.37	288666
2004-04-27	14.30	14.32	13.79	13.83	542996
2004-04-28	13.67	13.89	13.54	13.64	306179
2004-04-29	13.77	14.30	13.72	14.01	498394
2004-04-30	14.04	14.22	13.57	13.74	242597
2004-05-03	13.78	14.86	13.64	13.90	214299
2004-05-04	14.52	14.94	14.28	14.65	570258
2004-05-05	14.54	14.94	14.44	14.85	175046
2004-05-06	14.63	14.71	14.37	14.45	507021
2004-05-07	14.05	14.13	13.81	13.87	554125
2004-05-10	13.14	13.69	13.11	13.43	313944
2004-05-11	13.54	13.91	13.48	13.70	111291
2004-05-12	13.46	13.52	12.30	13.32	342845
2004-05-13	13.27	13.64	13.11	13.43	102836
2004-05-14	13.12	13.35	13.04	13.13	72468
2004-05-17	12.95	12.98	12.15	12.61	174442
2004-05-18	13.10	13.31	12.92	13.13	242338
2004-05-19	13.13	13.16	12.75	12.89	168230
2004-05-20	12.92	13.07	12.75	12.82	95934
2004-05-21	13.01	13.10	12.72	13.06	128286
2004-05-24	13.28	13.40	13.09	13.31	90068
2004-05-25	12.99	13.28	12.79	13.16	62633
2004-05-26	12.94	13.13	12.83	13.06	97314
2004-05-27	12.98	13.07	12.82	13.07	78593
2004-05-28	12.75	12.89	12.73	12.87	87221
2004-06-01	12.69	12.85	12.55	12.82	46241
2004-06-02	12.87	13.04	12.84	12.97	58147
2004-06-03	13.34	13.42	12.95	13.04	167454
2004-06-04	13.21	13.50	13.21	13.47	97832
2004-06-07	13.81	13.85	13.57	13.75	99558
2004-06-08	13.62	13.72	13.41	13.48	98005
2004-06-09	13.34	13.40	12.69	12.94	165728
2004-06-10	13.23	13.33	12.98	13.30	221546
2004-06-14	12.92	13.02	12.79	13.02	99644
2004-06-15	12.83	13.30	12.83	13.28	130788
2004-06-16	12.92	13.30	12.84	13.19	112240
2004-06-17	13.20	13.45	13.09	13.38	49175
2004-06-18	12.90	13.17	12.75	12.85	111808
2004-06-21	12.98	13.10	12.80	12.99	145541
2004-06-22	12.99	13.27	12.98	13.13	79456
2004-06-23	13.07	13.43	12.94	13.35	75746
2004-06-24	13.21	13.36	13.04	13.31	101283
2004-06-25	13.16	13.30	13.14	13.21	70743
2004-06-28	13.38	13.53	13.20	13.52	181516
2004-06-29	13.63	13.74	13.49	13.62	116639
2004-06-30	13.68	14.14	13.58	14.04	449909
2004-07-01	14.15	14.21	12.92	13.13	303419
2004-07-02	13.25	13.38	13.07	13.33	155031
2004-07-06	13.09	13.23	13.03	13.04	63582
2004-07-07	13.03	13.31	13.02	13.10	339567
2004-07-08	12.80	12.95	12.76	12.83	164952
2004-07-09	12.84	12.99	12.65	12.98	135706
2004-07-12	12.79	12.83	12.48	12.56	69362
2004-07-13	12.50	12.59	12.29	12.50	72986
2004-07-14	11.74	12.48	11.74	12.33	425925
2004-07-15	12.08	12.29	12.08	12.23	125525
2004-07-16	12.17	12.34	12.09	12.23	118624
2004-07-19	11.86	11.87	11.51	11.66	196700
2004-07-20	11.82	12.05	11.79	12.01	84632
2004-07-21	12.17	12.21	11.85	11.85	283749
2004-07-22	11.85	12.18	11.80	12.09	208260
2004-07-23	11.71	11.72	11.54	11.57	321191
2004-07-26	11.70	11.85	11.57	11.83	99471
2004-07-27	11.50	11.85	11.50	11.72	158913
2004-07-28	11.50	11.64	11.01	11.49	121298
2004-07-29	11.45	11.48	11.21	11.36	264165
2004-07-30	10.98	11.46	10.97	11.42	331457
2004-08-02	11.38	11.66	11.34	11.58	150717
2004-08-03	11.70	11.87	11.52	11.63	310407
2004-08-04	10.64	11.19	10.49	11.13	1465590
2004-08-05	10.88	10.90	10.62	10.76	927252
2004-08-06	10.44	10.79	10.35	10.57	531004
2004-08-09	10.43	10.66	10.41	10.57	505640
2004-08-10	10.44	10.47	10.30	10.40	576642
2004-08-11	10.14	10.44	10.07	10.37	568188
2004-08-12	10.10	10.35	10.07	10.33	414451
2004-08-13	10.39	10.43	10.14	10.35	431274
2004-08-16	10.47	10.66	10.44	10.63	650664
2004-08-17	10.55	10.78	10.46	10.66	923197
2004-08-18	10.47	10.91	10.47	10.83	485108
2004-08-19	10.78	11.26	10.78	11.19	364499
2004-08-20	10.80	10.98	10.75	10.95	361652
2004-08-23	10.84	11.09	10.83	10.91	290478
2004-08-24	10.70	10.75	10.63	10.71	255192
2004-08-25	10.59	10.87	10.55	10.76	252604
2004-08-26	10.61	10.70	10.55	10.57	133376
2004-08-27	10.50	10.62	10.48	10.50	346641
2004-08-30	10.48	10.55	10.36	10.41	192041
2004-08-31	10.46	10.52	10.24	10.36	252259
2004-09-01	10.35	10.36	10.21	10.27	338790
2004-09-02	10.21	10.43	10.14	10.30	174269
2004-09-03	10.20	10.30	10.11	10.13	72123
2004-09-07	10.18	10.37	10.12	10.35	281764
2004-09-08	10.64	10.72	10.49	10.61	262784
2004-09-09	10.84	10.88	10.70	10.79	197908
2004-09-10	11.06	11.13	10.93	11.12	302297
2004-09-13	11.92	12.17	11.77	12.04	472339
2004-09-14	11.88	12.07	11.85	12.05	604163
2004-09-15	11.82	12.00	11.77	11.94	560164
2004-09-16	11.95	12.34	11.94	12.30	605889
2004-09-17	12.38	12.54	12.24	12.40	162191
2004-09-20	12.37	12.50	12.23	12.37	179014
2004-09-21	12.51	12.53	12.30	12.52	137431
2004-09-22	12.40	12.40	12.09	12.23	96279
2004-09-23	12.14	12.16	11.94	12.03	293756
2004-09-24	11.97	12.12	11.89	11.95	326539
2004-09-27	12.00	12.10	11.88	11.97	108875
2004-09-28	12.16	12.19	12.05	12.10	173838
2004-09-29	12.23	12.55	12.16	12.51	461124
2004-09-30	12.92	13.28	12.88	13.27	342327
2004-10-01	13.28	13.47	13.20	13.41	288062
2004-10-04	13.53	13.65	13.32	13.45	276070
2004-10-05	13.45	13.53	13.28	13.53	416349
2004-10-06	13.33	13.38	13.13	13.31	294964
2004-10-07	13.20	13.32	12.92	12.94	234142
2004-10-08	13.19	13.19	12.91	12.96	58665
2004-10-11	12.80	12.82	12.58	12.60	101542
2004-10-12	12.22	12.56	12.22	12.38	101887
2004-10-13	12.63	12.84	12.43	12.51	187210
2004-10-14	12.80	12.80	12.30	12.41	55645
2004-10-15	12.56	12.90	12.47	12.76	104475
2004-10-18	12.81	12.82	12.59	12.68	121643
2004-10-19	12.84	12.92	12.48	12.61	202480
2004-10-20	12.70	12.75	12.68	12.73	74625
2004-10-21	12.87	12.87	12.67	12.79	129753
2004-10-22	13.09	13.12	12.62	12.75	187900
2004-10-25	12.75	12.75	12.29	12.44	194802
2004-10-26	12.28	12.51	12.01	12.01	257781
2004-10-27	12.04	12.45	12.01	12.33	194974
2004-10-28	12.10	12.24	12.01	12.18	46932
2004-10-29	12.23	12.43	12.07	12.31	102750
2004-11-01	12.33	12.66	12.33	12.59	187900
2004-11-02	12.67	12.91	12.50	12.52	334735
2004-11-03	12.88	12.99	12.72	12.87	156670
2004-11-04	12.83	12.83	12.68	12.79	97573
2004-11-05	12.87	12.94	12.80	12.94	101369
2004-11-08	12.90	12.98	12.75	12.85	148905
2004-11-09	12.81	12.84	12.66	12.81	89119
2004-11-10	12.90	12.92	12.69	12.74	230519
2004-11-11	12.74	12.85	12.65	12.75	86962
2004-11-12	12.76	12.77	12.56	12.69	110428
2004-11-15	12.70	12.70	12.45	12.58	96020
2004-11-16	12.45	12.53	12.25	12.28	116036
2004-11-17	12.44	12.46	11.71	12.40	98867
2004-11-18	12.45	12.45	12.14	12.32	164089
2004-11-19	12.29	12.40	11.89	11.89	292462
2004-11-22	11.87	12.15	11.85	12.15	144505
2004-11-23	12.41	12.50	12.34	12.39	170128
2004-11-24	12.51	12.54	12.40	12.54	123541
2004-11-26	12.61	12.74	12.51	12.53	51331
2004-11-29	12.75	12.81	12.70	12.75	92915
2004-11-30	12.70	12.81	12.53	12.53	85409
2004-12-01	12.52	13.04	12.52	12.96	154599
2004-12-02	12.98	13.02	12.83	12.83	79715
2004-12-03	12.83	13.25	12.83	13.07	132341
2004-12-06	13.02	13.26	13.02	13.25	240785
2004-12-07	13.25	13.25	12.89	12.89	89809
2004-12-08	12.94	13.11	12.84	13.04	161328
2004-12-09	12.83	13.07	12.70	12.89	132772
2004-12-10	12.69	12.69	12.18	12.32	202825
2004-12-13	12.41	12.74	12.41	12.72	96107
2004-12-14	12.50	12.72	12.46	12.67	74280
2004-12-15	12.39	12.63	12.39	12.60	65307
2004-12-16	12.44	12.44	12.05	12.05	95503
2004-12-17	12.39	12.55	12.29	12.41	100679
2004-12-20	12.66	12.85	12.66	12.81	94640
2004-12-21	13.04	13.17	13.01	13.11	131392
2004-12-22	13.04	13.20	12.82	12.96	144592
2004-12-23	13.10	13.21	12.98	13.06	78852
2004-12-27	12.91	13.09	12.88	12.97	29850
2004-12-28	13.02	13.09	12.89	13.09	46241
2004-12-29	12.89	13.03	12.63	12.63	73590
2004-12-30	12.58	12.87	12.58	12.87	39340
2004-12-31	12.61	12.88	12.61	12.69	47535
2005-01-03	12.96	12.97	12.75	12.79	172285
2005-01-04	13.39	13.58	12.82	12.92	325159
2005-01-05	13.01	13.13	12.82	12.85	134670
2005-01-06	12.81	12.97	12.76	12.80	73331
2005-01-07	12.98	13.02	12.76	12.83	24242
2005-01-10	12.69	12.77	12.47	12.50	111463
2005-01-11	12.54	12.69	12.39	12.45	285129
2005-01-12	12.69	12.83	12.63	12.83	441023
2005-01-13	12.75	12.75	12.34	12.39	302815
2005-01-14	12.60	12.69	12.41	12.62	266408
2005-01-18	12.68	12.72	12.58	12.72	374938
2005-01-19	12.69	12.72	12.47	12.50	173148
2005-01-20	12.54	12.62	12.44	12.50	324210
2005-01-21	12.45	12.60	12.32	12.34	201186
2005-01-24	12.50	12.52	12.11	12.24	339912
2005-01-25	12.37	12.48	12.32	12.37	356821
2005-01-26	12.38	12.51	12.33	12.48	131910
2005-01-27	12.51	12.52	12.39	12.48	96883
2005-01-28	12.45	12.56	12.31	12.45	155203
2005-01-31	12.40	12.51	12.29	12.47	141486
2005-02-01	12.44	12.50	12.34	12.46	203257
2005-02-02	12.43	12.58	12.43	12.53	234660
2005-02-03	12.59	12.89	12.59	12.87	755484
2005-02-04	13.11	13.31	13.04	13.28	510558
2005-02-07	13.45	13.50	13.20	13.23	250102
2005-02-08	13.26	13.33	13.17	13.18	169179
2005-02-09	13.17	13.27	12.97	13.02	122937
2005-02-10	13.20	13.38	13.11	13.28	232762
2005-02-11	13.76	13.99	13.65	13.89	239663
2005-02-14	13.90	14.14	13.85	14.08	200927
2005-02-15	13.87	13.91	13.21	13.74	361480
2005-02-16	13.69	13.99	13.61	13.96	106459
2005-02-17	14.60	14.71	14.30	14.43	336202
2005-02-18	14.09	14.52	14.09	14.33	251828
2005-02-22	14.65	14.78	14.44	14.58	623229
2005-02-23	14.50	14.60	14.36	14.49	297552
2005-02-24	14.49	14.72	14.30	14.72	435501
2005-02-25	14.77	14.77	14.50	14.66	398490
2005-02-28	14.58	14.72	14.38	14.45	198684
2005-03-01	14.55	14.64	14.50	14.60	85323
2005-03-02	14.47	14.67	14.43	14.55	176253
2005-03-03	14.49	14.58	14.16	14.28	208778
2005-03-04	14.63	14.63	14.36	14.49	349919
2005-03-07	14.34	14.51	14.30	14.42	190316
2005-03-08	14.40	14.48	14.32	14.42	142090
2005-03-09	14.26	14.34	13.91	14.07	132168
2005-03-10	14.14	14.27	14.03	14.03	158826
2005-03-11	14.03	14.14	14.00	14.01	83166
2005-03-14	14.00	14.38	13.94	14.27	116294
2005-03-15	14.37	14.43	14.23	14.33	102059
2005-03-16	14.43	14.51	14.32	14.49	121384
2005-03-17	14.44	14.57	14.37	14.45	679047
2005-03-18	14.47	14.49	13.99	14.26	379079
2005-03-21	14.12	14.25	14.04	14.18	180049
2005-03-22	14.20	14.25	14.11	14.21	461297
2005-03-23	13.97	14.30	13.97	14.25	144592
2005-03-24	14.08	14.22	13.97	14.20	172371
2005-03-28	13.98	14.33	13.98	14.11	99644
2005-03-29	13.89	13.90	13.55	13.76	583889
2005-03-30	13.61	13.68	13.53	13.56	1110753
2005-03-31	13.63	13.89	13.63	13.84	557059
2005-04-01	13.86	14.08	13.86	13.97	264251
2005-04-04	13.87	14.08	13.79	13.94	166850
2005-04-05	13.82	14.19	13.82	14.05	181516
2005-04-06	14.12	14.59	14.11	14.57	223099
2005-04-07	14.72	15.07	14.71	14.96	179618
2005-04-08	15.00	15.01	14.76	14.89	284180
2005-04-11	14.80	15.02	14.80	14.89	86358
2005-04-12	14.80	15.40	14.80	15.28	244495
2005-04-13	15.13	15.56	15.02	15.40	288062
2005-04-14	15.21	15.50	15.02	15.35	294791
2005-04-15	15.03	15.51	14.99	15.20	543686
2005-04-18	14.91	15.11	14.80	15.09	447579
2005-04-19	15.24	15.61	15.24	15.49	602006
2005-04-20	15.22	15.43	15.13	15.13	390898
2005-04-21	15.29	15.34	15.09	15.16	620814
2005-04-22	14.86	15.08	14.77	14.95	482088
2005-04-25	14.95	15.18	14.95	15.17	215162
2005-04-26	15.03	15.29	15.02	15.10	315152
2005-04-27	15.06	15.11	14.95	15.01	251310
2005-04-28	15.07	15.10	15.00	15.00	192559
2005-04-29	15.05	15.14	15.05	15.07	134757
2005-05-02	15.16	15.16	14.92	14.94	192990
2005-05-03	14.81	14.93	14.71	14.71	216888
2005-05-04	14.36	14.45	14.25	14.35	320500
2005-05-05	14.37	14.43	14.26	14.29	137000
2005-05-06	14.26	14.44	14.23	14.26	88946
2005-05-09	14.33	14.59	14.33	14.59	130702
2005-05-10	14.48	14.55	14.33	14.37	127423
2005-05-11	14.33	14.49	14.23	14.40	104993
2005-05-12	14.13	14.25	13.97	14.03	109134
2005-05-13	14.11	14.18	13.97	14.11	282023
2005-05-16	14.12	14.41	14.12	14.37	143211
2005-05-17	14.26	14.51	14.26	14.51	173320
2005-05-18	14.40	14.55	14.34	14.34	79715
2005-05-19	14.33	14.33	13.99	13.99	177634
2005-05-20	14.08	14.11	13.94	14.11	74194
2005-05-23	13.87	14.05	13.81	13.96	173320
2005-05-24	14.14	14.21	14.01	14.03	112930
2005-05-25	13.97	14.16	13.94	14.15	149854
2005-05-26	13.91	14.19	13.91	14.07	69535
2005-05-27	14.14	14.35	14.12	14.28	68500
2005-05-31	13.97	14.12	13.87	13.89	264510
2005-06-01	13.91	13.99	13.85	13.92	298156
2005-06-02	13.96	14.00	13.87	13.93	240009
2005-06-03	13.87	13.87	13.47	13.48	162536
2005-06-06	13.47	13.68	13.41	13.57	188935
2005-06-07	13.63	13.87	13.53	13.61	227930
2005-06-08	13.69	13.77	13.60	13.68	133376
2005-06-09	13.70	13.70	13.50	13.62	98781
2005-06-10	13.58	13.58	13.46	13.47	42187
2005-06-13	13.39	13.61	13.39	13.57	93173
2005-06-14	13.58	13.61	13.42	13.42	94899
2005-06-15	13.41	13.45	13.28	13.28	161501
2005-06-16	13.45	13.54	13.34	13.43	130184
2005-06-17	13.40	13.68	13.40	13.58	71950
2005-06-20	13.45	13.78	13.35	13.64	92569
2005-06-21	13.72	13.91	13.72	13.86	78335
2005-06-22	13.75	13.83	13.55	13.55	38649
2005-06-23	13.53	13.54	13.25	13.33	144505
2005-06-24	13.35	13.46	13.19	13.23	151235
2005-06-27	13.41	13.57	13.33	13.50	339825
2005-06-28	13.53	13.81	13.42	13.79	90844
2005-06-29	13.79	13.79	13.53	13.53	57802
2005-06-30	13.62	13.69	13.38	13.38	63582
2005-07-01	13.47	13.49	13.25	13.25	164520
2005-07-05	13.81	13.91	13.58	13.85	156066
2005-07-06	13.91	14.19	13.91	14.16	201272
2005-07-07	13.86	14.20	13.81	14.20	71174
2005-07-08	14.20	14.40	14.19	14.33	82389
2005-07-11	14.59	14.93	14.49	14.93	145454
2005-07-12	15.18	15.39	15.07	15.24	190316
2005-07-13	15.25	15.28	14.89	15.14	54610
2005-07-14	15.07	15.16	14.98	15.10	27865
2005-07-15	15.07	15.35	15.07	15.31	57284
2005-07-18	15.21	15.38	15.09	15.24	86962
2005-07-19	14.99	15.11	14.84	14.87	41238
2005-07-20	15.01	15.45	14.96	15.42	116381
2005-07-21	15.56	15.65	15.42	15.53	156238
2005-07-22	15.31	15.34	15.07	15.15	81440
2005-07-25	15.07	15.20	14.98	15.08	41669
2005-07-26	14.89	15.21	14.89	15.16	47190
2005-07-27	15.10	15.24	15.06	15.07	76350
2005-07-28	15.27	15.82	15.27	15.60	158740
2005-07-29	15.64	15.73	15.39	15.39	210762
2005-08-01	15.66	15.87	15.64	15.82	136137
2005-08-02	15.88	16.03	15.57	15.62	246479
2005-08-03	15.76	16.01	15.71	15.89	186779
2005-08-04	15.88	15.88	15.50	15.66	76609
2005-08-05	15.54	15.61	15.27	15.39	49779
2005-08-08	15.31	15.47	15.08	15.15	125094
2005-08-09	14.99	15.09	14.79	14.91	141831
2005-08-10	15.02	15.24	14.99	14.99	130357
2005-08-11	14.95	15.09	14.91	14.94	68845
2005-08-12	14.84	14.84	14.58	14.59	105165
2005-08-15	14.55	14.72	14.54	14.64	58492
2005-08-16	14.60	14.72	14.60	14.63	90499
2005-08-17	14.51	14.51	14.35	14.35	68931
2005-08-18	14.36	14.38	14.18	14.35	70915
2005-08-19	14.22	14.35	14.14	14.15	91620
2005-08-22	14.20	14.49	14.20	14.37	98695
2005-08-23	14.26	14.41	14.22	14.34	37873
2005-08-24	14.23	14.37	14.18	14.18	43136
2005-08-25	14.26	14.47	14.26	14.45	38218
2005-08-26	14.52	14.59	14.40	14.41	184536
2005-08-29	14.64	14.78	14.64	14.78	55818
2005-08-30	14.67	14.73	14.38	14.55	105079
2005-08-31	14.54	14.71	14.43	14.63	69017
2005-09-01	14.85	15.07	14.77	15.06	133031
2005-09-02	14.99	15.23	14.99	15.11	112153
2005-09-06	15.20	15.38	15.11	15.22	141313
2005-09-07	15.32	15.82	15.32	15.81	253208
2005-09-08	15.75	16.04	15.71	15.96	312995
2005-09-09	15.90	16.04	15.79	15.96	110342
2005-09-12	15.87	15.87	15.47	15.59	77989
2005-09-13	15.06	15.27	14.94	15.18	232589
2005-09-14	15.20	15.23	15.02	15.14	130098
2005-09-15	14.98	15.17	14.91	15.10	244150
2005-09-16	15.14	15.29	15.14	15.25	237765
2005-09-19	15.21	15.22	14.98	15.05	113102
2005-09-20	15.07	15.36	15.07	15.27	45896
2005-09-21	15.30	15.42	15.28	15.38	73417
2005-09-22	15.23	15.34	15.11	15.25	185485
2005-09-23	15.16	15.16	14.87	15.01	122161
2005-09-26	14.85	15.01	14.72	14.94	136741
2005-09-27	14.81	15.01	14.70	14.84	138207
2005-09-28	15.03	15.27	15.00	15.16	224048
2005-09-29	15.01	15.15	14.89	15.09	88256
2005-09-30	15.14	15.17	15.05	15.11	50900
2005-10-03	14.95	15.21	14.84	15.10	159172
2005-10-04	15.21	15.86	15.21	15.68	132859
2005-10-05	16.09	16.17	15.66	15.76	186692
2005-10-06	15.45	15.76	15.09	15.15	172716
2005-10-07	15.42	15.56	15.21	15.39	71950
2005-10-10	15.44	15.45	15.21	15.23	44516
2005-10-11	15.45	15.50	15.14	15.22	125698
2005-10-12	15.17	15.18	14.83	14.87	133117
2005-10-13	14.72	14.73	14.48	14.49	1130682
2005-10-14	14.32	14.36	14.13	14.26	520738
2005-10-17	14.14	14.14	13.46	13.50	822259
2005-10-18	13.84	14.12	13.70	13.96	372523
2005-10-19	13.72	14.28	13.54	14.08	244926
2005-10-20	13.96	13.96	13.53	13.57	281419
2005-10-21	13.77	13.77	13.50	13.52	69794
2005-10-24	13.69	13.82	13.63	13.68	100161
2005-10-25	13.85	13.98	13.68	13.75	157877
2005-10-26	13.67	13.93	13.67	13.78	383220
2005-10-27	14.00	14.00	13.65	13.68	260541
2005-10-28	13.69	13.91	13.69	13.79	95934
2005-10-31	13.82	13.93	13.68	13.75	360186
2005-11-01	13.68	13.91	13.64	13.82	77041
2005-11-02	13.74	14.12	13.74	14.07	203774
2005-11-03	14.14	14.19	13.91	14.07	69880
2005-11-04	13.94	14.21	13.84	13.96	108961
2005-11-07	14.12	14.34	13.71	13.91	317308
2005-11-08	13.50	13.68	13.36	13.55	422043
2005-11-09	13.50	13.50	13.28	13.28	121988
2005-11-10	12.80	12.98	12.48	12.94	264855
2005-11-11	12.85	13.21	12.85	13.14	267098
2005-11-14	13.05	13.16	12.89	13.10	136827
2005-11-15	12.98	13.25	12.96	13.21	175477
2005-11-16	13.25	13.28	13.10	13.27	209468
2005-11-17	13.21	13.43	13.11	13.33	219044
2005-11-18	13.30	13.32	13.12	13.12	189798
2005-11-21	13.19	13.23	12.94	13.02	145454
2005-11-22	12.83	13.20	12.82	13.12	78421
2005-11-23	13.25	13.34	13.10	13.28	83080
2005-11-25	12.96	13.07	12.85	12.85	98436
2005-11-28	12.59	12.73	12.47	12.47	823553
2005-11-29	12.59	13.10	12.51	12.95	427133
2005-11-30	12.70	13.21	12.67	13.02	252432
2005-12-01	13.03	13.24	12.96	13.14	77299
2005-12-02	13.25	13.31	13.05	13.26	96193
2005-12-05	13.19	13.32	13.14	13.24	70743
2005-12-06	13.11	13.33	13.05	13.17	86617
2005-12-07	13.31	13.31	13.19	13.27	290650
2005-12-08	13.31	13.38	13.18	13.18	92656
2005-12-09	13.11	13.30	13.11	13.25	82303
2005-12-12	13.34	13.63	13.34	13.39	83597
2005-12-13	13.35	13.61	13.35	13.53	94036
2005-12-14	13.55	13.81	13.43	13.75	516856
2005-12-15	13.62	13.78	13.55	13.61	530142
2005-12-16	13.70	13.82	13.67	13.79	650319
2005-12-19	13.91	13.97	13.75	13.85	960122
2005-12-20	13.81	13.81	13.50	13.54	78076
2005-12-21	13.45	13.56	13.41	13.52	74797
2005-12-22	13.50	13.91	13.50	13.79	92656
2005-12-23	13.71	13.82	13.63	13.69	45379
2005-12-27	13.65	13.68	13.52	13.53	71605
2005-12-28	13.48	13.61	13.46	13.50	90326
2005-12-29	13.58	13.77	13.52	13.60	65307
2005-12-30	13.48	13.68	13.40	13.62	58665
2006-01-03	13.81	14.00	13.74	13.96	344398
2006-01-04	14.25	14.49	14.25	14.35	190488
2006-01-05	14.50	14.63	14.25	14.30	424027
2006-01-06	14.43	14.49	14.22	14.36	250620
2006-01-09	14.38	14.47	14.26	14.37	436795
2006-01-10	14.29	14.47	14.27	14.41	375456
2006-01-11	14.25	14.36	14.14	14.28	330335
2006-01-12	14.19	14.27	14.06	14.26	282196
2006-01-13	14.12	14.32	14.12	14.29	324124
2006-01-17	14.30	14.36	14.12	14.30	355182
2006-01-18	14.03	14.14	13.93	14.07	264769
2006-01-19	13.81	14.01	13.70	13.97	170042
2006-01-20	13.91	13.91	13.67	13.82	193249
2006-01-23	13.74	13.74	13.48	13.58	107495
2006-01-24	13.68	13.84	13.61	13.77	127078
2006-01-25	13.91	14.03	13.82	13.87	67723
2006-01-26	13.83	13.91	13.55	13.75	86789
2006-01-27	13.71	13.71	13.50	13.63	63237
2006-01-30	13.56	13.63	13.40	13.60	148129
2006-01-31	13.57	14.04	13.47	13.72	203602
2006-02-01	13.69	13.98	13.69	13.93	135102
2006-02-02	13.89	14.14	13.89	14.14	915692
2006-02-03	14.01	14.08	13.87	13.87	258471
2006-02-06	14.01	14.25	13.96	13.98	271325
2006-02-07	13.98	14.20	13.89	14.14	178238
2006-02-08	14.04	14.04	13.62	13.93	261145
2006-02-09	14.23	14.38	14.11	14.16	115518
2006-02-10	14.34	14.52	14.11	14.27	144850
2006-02-13	14.27	14.54	14.13	14.49	163140
2006-02-14	14.94	15.39	14.76	15.28	897402
2006-02-15	15.11	15.39	14.93	15.35	434638
2006-02-16	15.27	15.53	15.11	15.50	259075
2006-02-17	15.53	15.75	15.46	15.66	246738
2006-02-21	15.71	16.00	15.71	15.95	465524
2006-02-22	15.72	16.01	15.65	15.95	249844
2006-02-23	16.23	16.33	15.89	16.16	286595
2006-02-24	16.61	16.90	16.32	16.62	292031
2006-02-27	17.39	18.06	17.35	17.44	918884
2006-02-28	17.73	17.79	16.93	17.28	663518
2006-03-01	17.14	17.27	16.98	17.21	164089
2006-03-02	17.44	17.67	17.39	17.60	318516
2006-03-03	17.92	18.02	17.72	17.87	370625
2006-03-06	18.02	18.05	17.60	17.72	172975
2006-03-07	17.07	17.38	16.89	17.22	482865
2006-03-08	17.26	17.26	17.07	17.13	486229
2006-03-09	17.14	17.25	17.11	17.16	279176
2006-03-10	16.97	17.13	16.87	16.98	231554
2006-03-13	17.20	17.27	17.07	17.16	198339
2006-03-14	17.10	17.39	17.07	17.21	139243
2006-03-15	17.39	17.39	17.11	17.24	101024
2006-03-16	17.39	17.43	17.18	17.19	143125
2006-03-17	17.38	17.38	17.05	17.17	109738
2006-03-20	17.33	17.53	17.33	17.39	206190
2006-03-21	17.28	17.43	16.99	17.04	92742
2006-03-22	17.18	17.32	17.05	17.21	105338
2006-03-23	17.12	17.19	16.93	17.17	59010
2006-03-24	17.09	17.27	17.03	17.11	111549
2006-03-27	17.14	17.22	16.81	17.05	322140
2006-03-28	17.06	17.19	16.81	16.96	250189
2006-03-29	16.89	16.89	16.45	16.53	381926
2006-03-30	16.77	17.22	16.77	17.20	195320
2006-03-31	17.18	17.34	17.04	17.28	270549
2006-04-03	16.91	16.98	16.39	16.81	229656
2006-04-04	16.99	17.09	16.80	16.84	227499
2006-04-05	16.87	17.17	16.87	17.17	155979
2006-04-06	17.06	17.06	16.69	16.90	184104
2006-04-07	16.85	16.89	16.69	16.80	108616
2006-04-10	16.71	16.71	16.34	16.48	140019
2006-04-11	16.33	16.49	15.98	16.10	248981
2006-04-12	16.00	16.47	16.00	16.46	166764
2006-04-13	16.01	16.60	15.94	16.49	190316
2006-04-17	16.55	17.00	16.55	16.88	216629
2006-04-18	16.70	17.26	16.59	17.04	166160
2006-04-19	16.84	17.09	16.66	16.81	197563
2006-04-20	16.73	17.02	16.58	16.73	104389
2006-04-21	16.89	17.10	16.80	16.99	84029
2006-04-24	16.99	17.05	16.85	17.02	72296
2006-04-25	16.77	16.77	16.34	16.74	196096
2006-04-26	16.70	16.90	16.58	16.83	160207
2006-04-27	16.75	17.29	16.75	17.21	181775
2006-04-28	17.14	17.27	17.07	17.27	65653
2006-05-01	17.27	17.62	17.26	17.47	210935
2006-05-02	17.42	17.65	17.24	17.35	162622
2006-05-03	17.61	17.82	17.50	17.69	258557
2006-05-04	17.70	17.93	17.67	17.68	128114
2006-05-05	17.89	18.00	17.56	17.79	129321
2006-05-08	17.73	17.95	17.69	17.71	111204
2006-05-09	17.48	17.69	17.33	17.49	520048
2006-05-10	17.71	17.78	17.42	17.43	1790060
2006-05-11	17.38	17.40	17.07	17.16	235781
2006-05-12	17.16	17.26	16.85	17.00	339049
2006-05-15	16.51	16.63	15.90	16.56	873073
2006-05-16	16.44	16.52	16.16	16.39	469579
2006-05-17	16.12	16.27	15.59	15.85	605802
2006-05-18	15.76	16.33	15.73	16.11	246220
2006-05-19	15.68	16.19	15.46	16.16	534542
2006-05-22	15.44	16.00	15.42	15.87	360531
2006-05-23	15.75	15.79	15.54	15.59	444215
2006-05-24	15.60	15.81	15.53	15.78	677494
2006-05-25	15.74	16.20	15.64	16.09	140709
2006-05-26	16.22	16.48	16.11	16.44	170905
2006-05-30	16.34	16.38	16.00	16.12	132945
2006-05-31	16.11	16.52	16.11	16.52	241044
2006-06-01	16.37	16.44	16.29	16.34	362860
2006-06-02	16.60	16.81	16.53	16.63	231554
2006-06-05	16.49	16.49	16.01	16.08	213696
2006-06-06	16.08	16.16	15.74	16.00	162364
2006-06-07	15.87	16.31	15.69	15.91	273741
2006-06-08	15.53	15.61	15.36	15.47	214817
2006-06-09	15.54	15.62	15.43	15.56	213437
2006-06-12	15.51	15.67	15.28	15.49	182810
2006-06-13	15.24	15.52	15.01	15.05	145454
2006-06-14	15.08	15.53	15.00	15.46	141831
2006-06-15	15.46	15.79	15.43	15.73	263129
2006-06-16	15.54	15.58	15.32	15.42	180567
2006-06-19	15.35	15.35	15.13	15.27	98954
2006-06-20	15.18	15.57	15.16	15.30	62374
2006-06-21	15.29	15.98	15.17	15.42	66170
2006-06-22	15.24	15.53	15.06	15.39	105165
2006-06-23	15.20	15.24	15.01	15.07	131392
2006-06-26	15.03	15.30	15.01	15.30	95071
2006-06-27	15.31	15.36	14.87	14.94	382012
2006-06-28	14.91	14.99	14.84	14.87	141054
2006-06-29	15.07	15.82	14.96	15.58	157015
2006-06-30	15.61	15.97	15.56	15.90	360358
2006-07-03	15.87	16.09	15.80	15.93	79025
2006-07-05	15.95	15.95	15.54	15.69	89636
2006-07-06	15.83	16.08	15.68	15.85	188159
2006-07-07	15.79	15.88	15.58	15.64	92384
2006-07-10	15.64	15.83	15.58	15.69	238723
2006-07-11	15.62	15.71	15.50	15.68	96774
2006-07-12	15.68	16.18	15.68	16.01	363906
2006-07-13	15.90	15.90	15.66	15.68	134229
2006-07-14	15.73	15.75	15.51	15.56	103384
2006-07-17	15.43	15.65	15.30	15.59	212203
2006-07-18	15.59	15.97	15.52	15.76	342014
2006-07-19	15.73	16.78	15.73	16.60	400669
2006-07-20	16.59	16.84	16.46	16.67	337837
2006-07-21	16.63	16.70	16.51	16.62	245359
2006-07-24	16.71	17.39	16.71	17.28	478038
2006-07-25	17.17	17.48	17.09	17.36	554017
2006-07-26	17.26	17.68	17.16	17.46	341393
2006-07-27	17.57	17.65	17.43	17.54	605592
2006-07-28	17.43	17.71	17.35	17.69	440854
2006-07-31	17.62	17.77	17.47	17.63	351722
2006-08-01	17.57	17.67	17.49	17.62	474268
2006-08-02	17.54	17.65	17.34	17.54	331814
2006-08-03	17.44	17.68	17.43	17.68	310234
2006-08-04	17.64	17.67	17.43	17.50	622286
2006-08-07	17.35	17.73	17.24	17.28	572864
2006-08-08	16.81	17.20	16.76	17.04	559640
2006-08-09	17.18	17.67	17.18	17.49	404431
2006-08-10	16.99	17.22	16.85	17.05	285967
2006-08-11	16.99	17.18	16.89	16.97	169802
2006-08-14	16.83	16.99	16.81	16.87	97939
2006-08-15	16.97	17.06	16.63	16.97	195056
2006-08-16	16.98	17.24	16.98	17.18	83359
2006-08-17	16.92	17.03	16.81	16.89	314965
2006-08-18	16.88	16.92	16.81	16.87	134139
2006-08-21	16.74	16.88	16.55	16.56	482815
2006-08-22	16.34	16.49	16.29	16.49	682622
2006-08-23	16.47	16.47	16.27	16.38	132817
2006-08-24	16.34	16.47	16.27	16.46	53976
2006-08-25	16.44	16.51	16.34	16.46	59509
2006-08-28	16.36	16.65	16.29	16.52	183976
2006-08-29	16.44	16.66	16.33	16.61	179908
2006-08-30	16.56	16.70	16.48	16.68	162886
2006-08-31	16.61	16.85	16.36	16.76	157243
2006-09-01	16.68	16.81	16.58	16.71	67646
2006-09-05	16.87	16.98	16.77	16.93	111630
2006-09-06	16.73	16.80	16.44	16.69	138713
2006-09-07	16.59	16.74	16.37	16.55	111986
2006-09-08	16.51	16.58	16.32	16.38	136837
2006-09-11	16.34	16.34	16.12	16.30	105810
2006-09-12	16.22	16.56	16.17	16.47	76060
2006-09-13	16.40	16.52	16.27	16.42	63519
2006-09-14	16.46	16.63	16.41	16.58	92632
2006-09-15	16.68	16.83	16.51	16.80	223780
2006-09-18	16.81	17.27	16.78	17.25	202202
2006-09-19	17.27	17.33	16.96	17.11	222142
2006-09-20	17.07	17.25	17.02	17.20	265348
2006-09-21	17.28	17.36	17.16	17.22	71930
2006-09-22	17.25	17.31	17.00	17.04	152894
2006-09-25	17.49	17.67	16.84	17.63	205688
2006-09-26	17.78	17.95	17.68	17.86	136741
2006-09-27	17.77	18.12	17.65	17.92	217743
2006-09-28	18.06	18.42	18.02	18.37	302734
2006-09-29	18.11	18.51	18.00	18.36	356196
2006-10-02	18.38	18.53	18.20	18.21	311720
2006-10-03	18.22	18.60	18.22	18.46	355549
2006-10-04	18.37	18.66	18.31	18.66	317461
2006-10-05	18.66	18.74	18.55	18.59	319067
2006-10-06	18.55	18.57	18.04	18.23	187458
2006-10-09	18.27	18.85	18.21	18.72	418299
2006-10-10	18.57	18.57	18.09	18.46	295648
2006-10-11	18.21	18.37	18.00	18.23	114837
2006-10-12	18.08	18.43	17.97	18.37	228584
2006-10-13	18.18	18.22	17.85	18.15	254959
2006-10-16	18.05	18.16	17.98	18.04	161709
2006-10-17	17.84	17.84	17.28	17.73	426701
2006-10-18	17.70	17.85	17.50	17.61	246220
2006-10-19	17.58	17.77	17.56	17.68	158228
2006-10-20	17.68	17.75	17.55	17.69	127146
2006-10-23	17.62	18.04	17.62	17.98	188268
2006-10-24	17.91	18.07	17.86	17.98	258095
2006-10-25	18.07	18.38	18.07	18.30	177157
2006-10-26	18.66	18.81	18.55	18.62	306610
2006-10-27	18.72	18.82	18.44	18.48	234179
2006-10-30	18.42	18.44	18.16	18.21	122500
2006-10-31	18.20	18.44	18.19	18.33	219130
2006-11-01	18.38	18.55	17.99	18.08	122324
2006-11-02	18.07	18.41	17.98	18.30	186993
2006-11-03	18.08	18.12	17.85	18.00	174252
2006-11-06	18.19	18.38	18.19	18.30	170208
2006-11-07	18.57	18.71	18.49	18.53	562592
2006-11-08	18.51	18.55	18.40	18.52	125528
2006-11-09	18.51	18.55	18.28	18.37	119770
2006-11-10	18.57	18.65	17.97	18.55	326182
2006-11-13	18.63	18.74	18.02	18.50	598187
2006-11-14	18.20	18.22	17.80	18.08	288744
2006-11-15	17.82	17.86	17.67	17.69	348288
2006-11-16	17.80	17.80	17.18	17.42	582219
2006-11-17	17.39	17.54	17.29	17.44	366984
2006-11-20	17.13	17.25	16.99	17.19	226230
2006-11-21	17.26	17.40	17.26	17.39	122314
2006-11-22	17.25	17.35	17.16	17.27	172514
2006-11-24	17.21	17.22	16.89	17.05	219825
2006-11-27	16.85	16.87	16.55	16.59	924924
2006-11-28	16.65	16.73	16.46	16.51	456118
2006-11-29	16.89	16.97	16.71	16.76	302739
2006-11-30	16.90	17.06	16.75	16.91	177719
2006-12-01	16.85	16.95	16.62	16.76	126606
2006-12-04	16.74	17.00	16.70	16.95	145328
2006-12-05	16.87	16.96	16.76	16.83	206941
2006-12-06	16.56	16.75	16.51	16.65	341632
2006-12-07	16.70	16.81	16.60	16.60	105837
2006-12-08	16.92	17.16	16.68	16.98	176860
2006-12-11	17.20	17.33	17.06	17.22	163994
2006-12-12	17.36	17.53	17.29	17.36	490643
2006-12-13	17.38	17.41	17.21	17.28	204949
2006-12-14	17.33	17.62	17.33	17.61	443235
2006-12-15	17.73	17.76	17.46	17.63	248493
2006-12-18	17.62	17.83	17.60	17.82	336476
2006-12-19	17.60	17.86	17.56	17.82	298796
2006-12-20	17.72	17.98	17.72	17.83	323240
2006-12-21	17.75	17.79	17.67	17.73	115659
2006-12-22	17.79	17.79	17.50	17.53	163093
2006-12-26	17.58	17.58	17.36	17.38	217893
2006-12-27	17.62	17.68	17.49	17.57	171176
2006-12-28	17.53	17.79	17.49	17.67	176050
2006-12-29	17.61	17.71	17.44	17.54	129916
2007-01-03	18.40	18.52	17.99	18.13	424190
2007-01-04	18.08	18.14	17.86	17.95	312192
2007-01-05	18.05	18.13	17.90	17.97	702932
2007-01-08	18.18	18.22	17.91	18.09	552127
2007-01-09	17.95	18.16	17.90	18.08	135565
2007-01-10	17.90	18.33	17.67	17.76	270216
2007-01-11	17.87	18.24	17.77	18.19	727261
2007-01-12	18.58	19.10	18.55	18.95	951257
2007-01-16	19.08	19.18	18.92	19.15	492624
2007-01-17	18.78	19.32	18.73	19.25	520616
2007-01-18	19.06	19.23	18.88	19.16	620574
2007-01-19	18.74	19.06	18.73	18.93	462899
2007-01-22	18.94	18.94	18.55	18.66	622089
2007-01-23	18.55	18.70	18.48	18.66	145052
2007-01-24	18.49	18.73	18.45	18.62	433382
2007-01-25	18.58	18.70	18.53	18.64	656997
2007-01-26	19.13	19.29	19.00	19.24	932850
2007-01-29	19.10	19.16	18.89	19.11	200619
2007-01-30	19.35	19.46	19.25	19.45	189243
2007-01-31	19.87	20.11	19.71	20.02	521149
2007-02-01	20.59	20.61	19.90	20.18	467140
2007-02-02	20.45	20.52	20.18	20.41	233954
2007-02-05	20.70	20.89	20.56	20.76	343130
2007-02-06	20.47	20.54	19.94	20.11	606356
2007-02-07	20.48	20.53	20.18	20.27	382427
2007-02-08	20.23	20.24	19.95	20.05	391446
2007-02-09	20.03	20.24	19.83	19.94	300300
2007-02-12	20.25	20.33	19.97	20.13	359082
2007-02-13	19.94	20.16	19.65	19.77	392638
2007-02-14	19.99	20.08	19.94	20.05	259845
2007-02-15	20.35	20.39	20.05	20.15	314970
2007-02-16	20.57	20.64	20.04	20.40	498866
2007-02-20	20.31	20.45	20.13	20.26	213488
2007-02-21	20.15	20.15	20.01	20.03	203214
2007-02-22	20.08	20.34	20.08	20.31	210147
2007-02-23	20.10	20.38	20.01	20.09	286613
2007-02-26	20.10	20.18	19.96	20.03	156192
2007-02-27	18.92	19.30	18.89	19.10	569426
2007-02-28	18.70	19.13	18.64	19.00	441697
2007-03-01	18.60	18.71	18.49	18.56	294432
2007-03-02	18.50	18.67	18.43	18.46	212379
2007-03-05	17.98	18.26	17.94	17.99	324144
2007-03-06	18.15	18.48	18.08	18.48	205107
2007-03-07	18.52	18.60	18.45	18.51	271603
2007-03-08	18.66	18.94	18.62	18.69	148658
2007-03-09	18.62	18.86	18.44	18.77	401526
2007-03-12	18.82	19.06	18.71	19.06	94416
2007-03-13	18.66	18.73	18.55	18.60	338681
2007-03-14	18.43	18.49	18.12	18.42	233083
2007-03-15	18.26	18.49	18.15	18.26	251861
2007-03-16	18.29	18.41	18.21	18.24	99360
2007-03-19	18.58	18.85	18.58	18.75	119164
2007-03-20	18.72	19.14	18.64	19.00	113950
2007-03-21	19.15	19.43	18.82	19.33	138294
2007-03-22	19.76	20.10	19.74	20.05	452607
2007-03-23	20.08	20.26	19.91	20.23	287524
2007-03-26	20.41	20.59	20.30	20.40	274754
2007-03-27	19.94	19.94	19.60	19.68	248902
2007-03-28	19.64	19.67	19.43	19.50	216687
2007-03-29	19.75	19.94	19.57	19.74	240168
2007-03-30	19.69	19.97	19.59	19.91	260762
2007-04-02	19.90	19.96	19.67	19.83	90233
2007-04-03	19.98	20.48	19.86	20.47	251710
2007-04-04	20.18	20.61	20.05	20.11	297985
2007-04-05	19.87	20.24	19.80	20.17	255577
2007-04-09	20.17	20.33	20.08	20.13	114144
2007-04-10	20.41	20.52	20.23	20.27	212073
2007-04-11	20.68	20.74	20.24	20.32	147320
2007-04-12	20.63	20.86	20.61	20.84	284565
2007-04-13	20.98	20.98	20.78	20.88	234931
2007-04-16	20.89	21.07	20.89	20.97	262292
2007-04-17	20.86	20.86	20.66	20.74	318791
2007-04-18	20.61	20.92	20.61	20.71	195117
2007-04-19	20.57	20.63	20.34	20.52	196674
2007-04-20	20.66	20.66	20.49	20.61	166003
2007-04-23	20.49	20.59	20.42	20.54	199786
2007-04-24	20.52	20.61	20.45	20.50	172668
2007-04-25	20.50	20.52	20.33	20.45	141984
2007-04-26	20.63	20.66	20.42	20.52	395203
2007-04-27	20.48	20.52	20.36	20.49	267227
2007-04-30	20.71	20.90	20.46	20.55	273252
2007-05-01	20.52	20.63	20.23	20.49	187607
2007-05-02	20.70	20.98	20.57	20.93	293782
2007-05-03	20.38	20.46	20.28	20.35	129803
2007-05-04	20.32	20.34	20.20	20.28	102437
2007-05-07	20.19	20.28	20.10	20.11	136394
2007-05-08	20.26	20.28	20.03	20.22	139918
2007-05-09	19.95	20.04	19.80	19.94	525138
2007-05-10	19.79	20.18	19.75	19.83	323257
2007-05-11	19.84	19.97	19.77	19.96	101678
2007-05-14	19.81	19.98	19.77	19.88	390780
2007-05-15	19.87	20.05	19.86	19.89	231040
2007-05-16	19.96	19.96	19.75	19.90	120657
2007-05-17	19.81	19.81	19.55	19.61	291170
2007-05-18	19.96	20.04	19.83	19.98	226006
2007-05-21	19.74	19.89	19.71	19.74	209140
2007-05-22	20.06	20.18	19.89	20.08	287422
2007-05-23	20.12	20.26	20.08	20.23	185352
2007-05-24	19.97	19.97	19.20	19.25	228084
2007-05-25	19.47	19.68	19.40	19.62	164447
2007-05-29	20.15	20.23	19.83	19.95	123099
2007-05-30	20.04	20.23	19.98	20.16	162354
2007-05-31	20.28	20.34	20.12	20.20	124549
2007-06-01	20.02	20.22	19.93	20.03	163785
2007-06-04	20.15	20.24	17.64	18.06	5775787
2007-06-05	18.92	19.30	18.66	19.21	4546069
2007-06-06	19.18	19.24	18.71	18.71	1429401
2007-06-07	18.67	18.81	18.21	18.34	1411083
2007-06-08	18.55	19.08	18.24	18.99	1682827
2007-06-11	19.13	19.44	19.09	19.14	697486
2007-06-12	19.79	19.87	19.13	19.30	1738506
2007-06-13	19.67	19.84	19.26	19.79	2478015
2007-06-14	19.99	20.38	19.93	20.34	1017557
2007-06-15	20.86	21.03	20.52	20.67	1305545
2007-06-18	20.84	20.91	20.19	20.26	900937
2007-06-19	21.04	21.12	20.75	21.03	1256782
2007-06-20	21.19	21.19	20.52	20.53	729273
2007-06-21	20.69	20.86	20.47	20.81	1275723
2007-06-22	21.00	21.25	20.57	20.63	972348
2007-06-25	20.69	20.74	20.02	20.41	1256434
2007-06-26	20.52	20.52	19.99	20.13	770166
2007-06-27	20.03	20.66	19.96	20.61	716247
2007-06-28	20.49	20.62	20.34	20.52	1029000
2007-06-29	20.81	20.84	20.57	20.62	378087
2007-07-02	21.19	21.22	20.63	20.93	610423
2007-07-03	20.85	21.01	20.75	20.97	247267
2007-07-05	21.43	21.43	20.95	21.36	978432
2007-07-06	21.35	21.58	21.25	21.39	371764
2007-07-09	21.56	21.57	21.07	21.18	940318
2007-07-10	21.33	21.34	20.69	20.75	801789
2007-07-11	21.10	21.18	20.70	20.81	1132909
2007-07-12	20.92	20.92	20.64	20.71	1107142
2007-07-13	21.10	21.12	20.76	20.79	1138441
2007-07-16	20.84	20.99	20.52	20.68	1184818
2007-07-17	20.84	20.93	20.46	20.63	1638407
2007-07-18	20.63	20.74	20.50	20.56	1659065
2007-07-19	20.77	20.81	20.46	20.60	2706262
2007-07-20	20.59	20.66	20.23	20.25	1687340
2007-07-23	20.42	20.44	20.19	20.31	941506
2007-07-24	20.26	20.44	20.01	20.19	1586810
2007-07-25	20.20	20.27	19.99	19.99	1432634
2007-07-26	19.69	19.80	19.30	19.33	731689
2007-07-27	19.69	19.73	19.36	19.46	1108150
2007-07-30	19.65	19.94	19.61	19.91	698851
2007-07-31	20.15	20.46	19.86	19.94	1373897
2007-08-01	19.71	19.94	19.57	19.75	604893
2007-08-02	19.97	20.52	19.89	20.42	680547
2007-08-03	20.59	20.66	19.64	19.71	1859608
2007-08-06	19.98	20.26	19.65	20.22	1133102
2007-08-07	20.95	21.13	20.79	20.84	2478152
2007-08-08	20.92	21.11	20.27	20.42	1605764
2007-08-09	20.59	20.86	20.31	20.41	872235
2007-08-10	19.71	20.46	19.53	20.03	2058707
2007-08-13	19.95	20.34	19.79	20.12	1143676
2007-08-14	19.99	20.17	19.80	19.93	690304
2007-08-15	19.68	19.82	19.44	19.45	557392
2007-08-16	19.21	19.29	18.63	18.91	645814
2007-08-17	19.07	19.39	19.00	19.20	453751
2007-08-20	19.17	19.36	19.03	19.35	381581
2007-08-21	19.17	19.42	19.17	19.29	318137
2007-08-22	19.51	19.58	19.22	19.45	419239
2007-08-23	19.45	19.71	19.43	19.64	561829
2007-08-24	19.46	19.71	19.35	19.71	224945
2007-08-27	19.71	19.77	19.55	19.60	358286
2007-08-28	19.53	19.57	19.20	19.22	208266
2007-08-29	19.37	19.55	19.31	19.54	250379
2007-08-30	19.39	19.55	19.38	19.42	282363
2007-08-31	19.93	20.03	19.73	19.73	602182
2007-09-04	19.72	20.02	19.72	19.84	889411
2007-09-05	19.90	20.01	19.90	19.98	541061
2007-09-06	19.99	20.01	19.89	19.96	211970
2007-09-07	19.88	20.03	19.75	19.87	210282
2007-09-10	19.91	19.95	19.74	19.79	223638
2007-09-11	19.82	19.87	19.76	19.83	330486
2007-09-12	19.77	20.06	19.77	20.01	608535
2007-09-13	20.04	20.05	19.84	19.84	482607
2007-09-14	19.74	19.91	19.69	19.82	478878
2007-09-17	19.71	19.81	19.50	19.58	244566
2007-09-18	19.59	19.82	19.51	19.81	874906
2007-09-19	19.83	20.09	19.66	20.05	839055
2007-09-20	20.11	20.41	20.09	20.34	1873069
2007-09-21	20.27	22.83	20.20	20.97	2216758
2007-09-24	20.93	21.00	20.38	20.74	1629026
2007-09-25	20.46	21.18	20.38	21.07	1663323
2007-09-26	21.39	21.97	21.39	21.85	1527969
2007-09-27	22.08	22.89	21.97	22.64	2259258
2007-09-28	22.37	22.54	22.20	22.50	622054
2007-10-01	22.02	22.42	22.02	22.32	998731
2007-10-02	22.38	22.64	22.35	22.60	651194
2007-10-03	22.51	22.87	22.51	22.67	581880
2007-10-04	22.58	22.79	22.51	22.54	700997
2007-10-05	22.54	22.72	22.31	22.64	1128127
2007-10-08	22.52	22.81	22.41	22.72	855635
2007-10-09	23.02	23.82	23.02	23.74	1086799
2007-10-10	23.91	24.40	23.73	24.30	1239341
2007-10-11	24.43	25.28	24.36	24.93	2350776
2007-10-12	24.74	25.15	24.65	24.96	1066966
2007-10-15	25.08	25.19	24.71	24.78	986719
2007-10-16	24.34	24.43	24.04	24.10	679982
2007-10-17	24.32	24.94	24.32	24.89	546256
2007-10-18	24.23	24.74	24.17	24.50	805245
2007-10-19	24.53	24.55	24.13	24.18	608767
2007-10-22	23.88	24.14	23.81	24.14	479610
2007-10-23	24.39	24.63	24.34	24.57	275689
2007-10-24	24.33	24.54	23.92	24.21	343094
2007-10-25	24.49	25.44	24.49	25.38	562856
2007-10-26	25.83	26.52	25.65	26.31	894283
2007-10-29	26.91	27.05	26.42	26.66	568340
2007-10-30	27.08	27.41	26.73	27.30	735943
2007-10-31	27.12	27.30	26.76	27.29	590157
2007-11-01	26.36	26.88	26.24	26.50	943815
2007-11-02	26.53	26.53	26.17	26.39	453133
2007-11-05	26.31	26.32	25.95	26.15	451757
2007-11-06	27.02	27.62	26.63	27.09	1202905
2007-11-07	26.83	27.14	26.24	26.31	652559
2007-11-08	26.17	26.44	25.52	25.86	665717
2007-11-09	25.37	25.40	24.78	25.00	528138
2007-11-12	24.70	24.99	24.31	24.33	370154
2007-11-13	24.62	25.26	24.47	25.15	646392
2007-11-14	25.19	25.32	24.75	24.79	246400
2007-11-15	23.85	24.11	23.68	23.89	649648
2007-11-16	23.76	24.21	23.54	24.02	739226
2007-11-19	23.74	24.12	23.44	23.82	537361
2007-11-20	23.62	24.06	23.29	23.54	332351
2007-11-21	23.28	23.50	23.02	23.23	250082
2007-11-23	23.59	23.70	23.22	23.39	110092
2007-11-26	24.20	24.41	23.72	23.74	492341
2007-11-27	23.68	23.91	23.41	23.76	310219
2007-11-28	23.87	24.26	23.70	23.95	609465
2007-11-29	23.88	24.34	23.62	24.14	909927
2007-11-30	24.36	24.81	24.33	24.42	467084
2007-12-03	24.92	25.79	24.92	25.64	979192
2007-12-04	25.49	25.67	25.13	25.13	483464
2007-12-05	26.37	26.88	26.16	26.45	700815
2007-12-06	25.81	26.58	25.69	26.36	517863
2007-12-07	26.15	26.25	25.91	26.01	380903
2007-12-10	25.77	26.25	25.66	26.14	526324
2007-12-11	25.66	25.93	25.38	25.49	423637
2007-12-12	25.88	26.36	25.56	25.73	395118
2007-12-13	25.79	26.06	25.69	25.89	216410
2007-12-14	25.01	25.48	24.85	25.08	414791
2007-12-17	24.64	24.75	24.45	24.48	298650
2007-12-18	24.49	24.50	23.79	23.99	533779
2007-12-19	23.94	24.16	23.68	23.90	210308
2007-12-20	24.55	24.82	24.35	24.72	522756
2007-12-21	24.92	25.35	24.79	25.25	352471
2007-12-24	25.28	25.58	24.92	25.51	94935
2007-12-26	25.52	25.89	25.49	25.71	316639
2007-12-27	25.56	25.59	25.23	25.33	149518
2007-12-28	25.34	25.34	24.49	24.63	331921
2007-12-31	24.48	24.77	24.39	24.40	243145
2008-01-02	24.94	25.37	24.92	25.22	471825
2008-01-03	24.98	25.81	24.94	25.81	587909
2008-01-04	25.19	25.78	25.08	25.26	421041
2008-01-07	25.00	25.19	24.77	25.08	472488
2008-01-08	25.48	25.88	25.27	25.49	676803
2008-01-09	25.45	26.24	25.38	26.17	471163
2008-01-10	25.76	26.59	25.69	26.34	813048
2008-01-11	25.64	27.01	25.54	26.83	1053865
2008-01-14	26.89	27.27	26.73	27.11	1070941
2008-01-15	25.84	26.03	25.43	25.71	1206739
2008-01-16	24.87	25.48	24.47	24.83	829134
2008-01-17	25.04	25.30	24.65	24.85	640775
2008-01-18	24.57	24.63	23.56	23.76	963908
2008-01-22	22.01	23.28	21.55	22.87	1348092
2008-01-23	21.71	22.99	21.36	22.94	1100441
2008-01-24	22.63	22.71	22.05	22.27	938022
2008-01-25	22.37	22.67	22.28	22.60	846875
2008-01-28	22.36	23.24	22.03	23.19	773674
2008-01-29	22.96	23.53	22.89	23.43	517100
2008-01-30	23.18	23.73	23.03	23.37	590901
2008-01-31	23.03	23.76	22.85	23.65	493148
2008-02-01	23.73	24.17	23.60	24.10	442779
2008-02-04	24.11	24.31	23.96	24.06	368272
2008-02-05	23.81	23.82	23.18	23.31	441274
2008-02-06	23.58	24.04	23.32	23.32	545747
2008-02-07	23.18	23.74	23.16	23.60	368301
2008-02-08	23.26	23.73	23.11	23.73	578709
2008-02-11	23.88	24.43	23.69	24.26	742778
2008-02-12	24.54	25.19	24.27	24.81	1559259
2008-02-13	24.93	25.50	24.75	25.20	895980
2008-02-14	24.93	25.11	24.64	24.74	600082
2008-02-15	24.07	24.20	23.58	23.80	640402
2008-02-19	24.71	24.83	24.01	24.33	1056794
2008-02-20	24.27	24.34	24.02	24.18	671584
2008-02-21	24.33	24.37	24.13	24.34	544801
2008-02-22	24.56	24.56	24.21	24.36	592586
2008-02-25	24.63	25.08	24.63	24.96	481188
2008-02-26	25.15	25.66	25.12	25.32	523343
2008-02-27	25.06	25.55	25.05	25.51	498781
2008-02-28	25.89	26.17	25.66	26.08	331901
2008-02-29	25.91	26.12	25.49	25.49	1041414
2008-03-03	25.41	25.74	25.18	25.33	1505883
2008-03-04	24.92	25.10	24.18	24.64	772298
2008-03-05	25.04	25.21	24.72	25.03	691509
2008-03-06	25.14	25.14	24.31	24.34	563991
2008-03-07	24.46	24.57	23.83	24.30	775787
2008-03-10	23.98	23.99	23.08	23.18	611768
2008-03-11	23.40	23.58	22.96	23.22	1013415
2008-03-12	22.67	23.11	21.44	21.56	3232937
2008-03-13	21.47	22.02	21.39	21.81	2312387
2008-03-14	22.54	22.83	21.71	22.20	1339041
2008-03-17	21.73	22.15	21.15	21.42	653472
2008-03-18	21.58	21.73	21.30	21.65	602289
2008-03-19	21.30	21.41	21.06	21.34	1092949
2008-03-20	21.41	21.75	21.21	21.64	848423
2008-03-24	21.78	22.51	21.73	22.27	494495
2008-03-25	22.24	23.48	22.24	23.28	998763
2008-03-26	23.08	23.15	22.87	22.93	478723
2008-03-27	23.12	24.50	23.12	24.13	1213666
2008-03-28	23.75	24.16	23.68	23.80	787614
2008-03-31	24.03	24.28	23.80	24.11	365723
2008-04-01	24.14	24.92	24.10	24.85	426698
2008-04-02	24.55	25.20	24.47	24.87	261212
2008-04-03	24.32	24.61	24.11	24.55	511480
2008-04-04	24.64	25.03	24.52	24.65	351797
2008-04-07	24.64	24.68	24.34	24.49	238403
2008-04-08	24.34	24.64	24.34	24.55	214649
2008-04-09	24.48	24.54	24.25	24.31	284586
2008-04-10	24.31	24.72	24.28	24.49	291860
2008-04-11	23.99	24.41	23.99	24.26	430768
2008-04-14	24.02	24.17	23.79	24.01	495275
2008-04-15	24.12	24.30	23.96	24.09	304166
2008-04-16	24.30	24.56	24.09	24.09	567422
2008-04-17	24.67	24.71	24.13	24.25	439495
2008-04-18	24.62	24.72	24.38	24.52	312343
2008-04-21	25.49	25.50	25.16	25.29	460026
2008-04-22	25.34	25.45	24.68	24.82	443737
2008-04-23	25.49	26.07	25.48	25.91	545274
2008-04-24	25.89	25.94	25.01	25.34	489646
2008-04-25	25.70	25.87	25.55	25.85	196737
2008-04-28	25.78	26.21	25.72	25.88	280520
2008-04-29	25.51	25.59	25.19	25.49	491173
2008-04-30	25.85	26.12	25.72	25.74	222950
2008-05-01	25.56	26.22	25.56	26.03	466003
2008-05-02	25.98	26.12	25.50	25.71	398152
2008-05-05	25.99	26.05	25.52	25.59	302838
2008-05-06	26.08	26.10	25.06	25.64	644221
2008-05-07	25.59	25.66	24.76	24.94	626467
2008-05-08	26.08	26.18	25.70	25.81	907201
2008-05-09	25.49	25.49	24.82	24.85	690842
2008-05-12	24.94	25.21	24.77	25.05	256578
2008-05-13	25.05	25.21	24.98	25.16	203716
2008-05-14	25.11	25.21	24.68	24.72	402556
2008-05-15	25.21	25.47	25.16	25.26	547163
2008-05-16	25.79	25.91	25.03	25.27	814212
2008-05-19	25.67	25.73	24.98	25.15	792286
2008-05-20	25.11	25.16	24.76	24.89	474936
2008-05-21	25.11	25.21	24.38	24.42	470487
2008-05-22	24.63	24.72	23.98	24.16	822113
2008-05-23	24.39	24.39	23.88	23.94	406195
2008-05-27	23.63	23.84	23.47	23.84	382896
2008-05-28	23.91	23.91	23.58	23.76	381203
2008-05-29	23.99	24.21	23.54	23.67	980456
2008-05-30	23.61	23.72	22.97	23.08	697638
2008-06-02	23.02	23.19	22.82	22.94	372097
2008-06-03	23.04	23.04	22.56	22.65	328778
2008-06-04	22.60	23.04	22.60	22.85	283755
2008-06-05	22.60	22.81	22.49	22.66	373564
2008-06-06	22.59	22.80	22.27	22.29	272653
2008-06-09	21.98	22.02	21.52	21.75	1068431
2008-06-10	21.51	22.13	21.43	21.92	954588
2008-06-11	21.83	22.41	21.68	22.24	957034
2008-06-12	22.37	23.17	22.37	23.09	1027459
2008-06-13	22.52	23.15	22.49	23.15	1064446
2008-06-16	22.63	22.72	22.41	22.57	737291
2008-06-17	22.61	22.86	22.57	22.59	201933
2008-06-18	22.83	23.03	22.31	22.43	304846
2008-06-19	22.32	22.60	22.23	22.52	539631
2008-06-20	22.51	23.04	22.46	22.77	383749
2008-06-23	22.36	22.52	22.19	22.26	516583
2008-06-24	22.23	22.38	21.95	22.02	529693
2008-06-25	22.14	22.28	21.85	22.28	717801
2008-06-26	22.37	22.79	22.31	22.70	845026
2008-06-27	22.70	23.51	22.68	23.19	1187035
2008-06-30	23.07	23.84	23.07	23.33	1011766
2008-07-01	23.11	23.69	22.97	23.65	739650
2008-07-02	23.56	24.50	23.52	24.45	1156790
2008-07-03	23.99	24.18	23.58	23.76	526638
2008-07-07	23.47	23.83	23.39	23.59	980210
2008-07-08	23.04	23.53	22.85	23.43	595140
2008-07-09	23.74	24.14	23.65	23.69	540697
2008-07-10	23.48	23.74	23.18	23.29	358028
2008-07-11	22.71	23.05	22.54	22.79	383967
2008-07-14	22.77	22.83	22.52	22.60	331885
2008-07-15	22.30	23.07	22.23	22.80	482192
2008-07-16	22.08	23.31	21.93	23.09	1031247
2008-07-17	23.00	23.67	22.97	23.61	1372402
2008-07-18	23.39	24.11	23.36	23.82	858661
2008-07-21	23.67	24.23	23.50	23.82	805886
2008-07-22	23.67	24.36	23.67	24.28	532185
2008-07-23	23.97	23.97	23.44	23.52	476119
2008-07-24	23.37	23.72	23.22	23.45	543255
2008-07-25	23.81	23.83	23.36	23.38	623303
2008-07-28	23.21	23.32	22.43	22.44	572024
2008-07-29	22.43	22.43	21.85	21.86	542944
2008-07-30	22.79	22.79	21.85	21.92	1271313
2008-07-31	22.41	22.44	21.72	21.78	1163435
2008-08-01	21.98	22.03	21.59	21.61	933762
2008-08-04	21.98	22.07	21.28	21.55	761944
2008-08-05	22.60	24.11	22.43	23.17	3059662
2008-08-06	23.32	24.23	23.21	24.06	1107642
2008-08-07	23.73	24.26	23.17	23.38	1131301
2008-08-08	23.46	23.98	23.34	23.91	479547
2008-08-11	23.48	24.12	23.43	23.88	730341
2008-08-12	23.80	23.91	23.63	23.89	536651
2008-08-13	23.51	23.84	23.41	23.80	1583612
2008-08-14	23.41	24.47	23.37	24.42	2323389
2008-08-15	24.34	25.30	24.26	25.12	2354039
2008-08-18	24.74	24.93	24.63	24.93	995614
2008-08-19	24.81	25.08	24.74	25.06	792140
2008-08-20	24.52	25.04	24.46	25.01	972875
2008-08-21	24.77	24.99	24.64	24.97	610625
2008-08-22	24.74	24.90	24.64	24.81	305122
2008-08-25	24.61	24.62	24.17	24.17	622696
2008-08-26	24.49	24.86	24.32	24.57	602357
2008-08-27	24.92	25.30	24.83	24.97	703889
2008-08-28	25.07	25.15	24.89	25.07	252082
2008-08-29	24.82	24.84	24.46	24.53	270732
2008-09-02	24.53	24.81	24.23	24.36	345316
2008-09-03	24.64	24.83	24.45	24.71	343272
2008-09-04	24.31	24.32	23.65	23.75	507215
2008-09-05	23.25	23.28	22.50	22.83	876495
2008-09-08	23.12	23.39	22.66	22.72	506583
2008-09-09	23.26	23.66	22.93	22.99	912025
2008-09-10	23.39	23.45	22.99	23.14	350752
2008-09-11	22.96	23.32	22.89	23.31	452454
2008-09-12	23.40	23.60	23.10	23.26	382516
2008-09-15	22.60	23.18	22.56	22.82	263430
2008-09-16	22.50	22.75	22.26	22.65	603008
2008-09-17	22.49	22.63	21.79	21.91	799380
2008-09-18	22.31	23.19	21.79	23.11	1335942
2008-09-19	23.21	23.48	22.13	22.32	1275151
2008-09-22	22.70	22.79	22.24	22.29	465787
2008-09-23	22.88	23.03	22.45	22.45	565083
2008-09-24	22.71	22.90	22.60	22.77	476909
2008-09-25	23.32	23.58	22.95	23.19	556896
2008-09-26	22.37	23.16	22.26	23.02	721747
2008-09-29	21.94	22.37	18.85	21.95	1203765
2008-09-30	22.41	22.90	22.41	22.87	705472
2008-10-01	22.09	23.51	22.05	23.50	811252
2008-10-02	22.63	22.81	22.22	22.30	537438
2008-10-03	21.86	22.80	21.66	21.79	612528
2008-10-06	21.61	21.66	20.01	20.77	732605
2008-10-07	20.42	20.60	19.59	19.87	849033
2008-10-08	19.74	20.31	19.14	19.30	864358
2008-10-09	19.62	19.73	18.57	18.73	548122
2008-10-10	17.12	17.99	16.03	16.84	940938
2008-10-13	18.08	18.45	17.89	18.45	1071242
2008-10-14	18.52	18.60	17.92	18.06	636244
2008-10-15	18.12	18.33	17.58	17.61	617285
2008-10-16	17.44	18.60	17.09	18.58	718193
2008-10-17	16.84	18.16	16.77	17.61	680615
2008-10-20	17.43	18.69	17.41	18.40	466167
2008-10-21	18.08	18.33	17.61	17.65	599908
2008-10-22	17.32	17.56	16.87	17.44	887438
2008-10-23	17.39	17.49	16.90	17.26	2497690
2008-10-24	16.46	16.71	16.17	16.39	510495
2008-10-27	15.56	15.69	14.84	14.96	642301
2008-10-28	15.30	15.40	14.51	15.16	1474902
2008-10-29	15.61	15.66	15.07	15.08	1776313
2008-10-30	15.68	16.02	15.25	16.02	789839
2008-10-31	15.86	16.83	15.82	16.53	1000072
2008-11-03	17.04	17.10	16.37	16.47	734560
2008-11-04	17.04	17.21	16.58	16.93	1616093
2008-11-05	17.42	17.70	16.89	17.06	1465313
2008-11-06	17.19	17.28	16.27	16.36	758854
2008-11-07	17.12	17.56	17.11	17.53	981192
2008-11-10	17.89	18.11	17.36	18.11	1380304
2008-11-11	18.77	18.88	17.61	18.12	1662938
2008-11-12	17.63	17.69	16.96	17.24	1424153
2008-11-13	17.61	18.49	17.09	18.37	1358824
2008-11-14	18.04	18.72	17.89	18.12	1430251
2008-11-17	17.99	18.19	17.64	17.64	961689
2008-11-18	17.60	17.73	17.05	17.35	901840
2008-11-19	17.10	17.26	16.02	16.07	890278
2008-11-20	16.68	16.95	16.16	16.30	1442940
2008-11-21	16.96	17.40	16.25	17.40	1148263
2008-11-24	17.64	17.99	17.29	17.83	920787
2008-11-25	18.29	18.44	17.73	17.98	543163
2008-11-26	18.19	18.37	17.92	18.30	576964
2008-11-28	18.19	18.70	18.11	18.70	249365
2008-12-01	18.00	18.00	17.13	17.20	402311
2008-12-02	18.15	18.29	17.47	17.97	847617
2008-12-03	18.36	19.21	18.20	19.18	1122472
2008-12-04	19.15	19.84	18.50	18.80	1197340
2008-12-05	19.36	19.94	18.81	19.94	1328421
2008-12-08	19.68	20.00	19.31	19.71	761589
2008-12-09	19.09	19.54	18.97	19.15	573812
2008-12-10	19.51	19.62	19.11	19.36	702489
2008-12-11	19.10	19.77	19.02	19.06	462664
2008-12-12	19.07	19.42	18.79	19.22	469132
2008-12-15	19.28	19.35	18.97	19.26	459076
2008-12-16	19.30	20.11	19.20	19.98	548175
2008-12-17	19.68	20.26	19.67	20.11	479731
2008-12-18	20.11	20.27	19.88	20.05	430389
2008-12-19	19.14	19.57	18.97	19.11	799833
2008-12-22	19.40	19.45	18.80	19.01	675700
2008-12-23	19.46	19.82	19.45	19.72	341758
2008-12-24	19.93	19.93	18.91	19.31	153830
2008-12-26	19.52	19.69	18.87	19.67	129140
2008-12-29	19.98	19.98	19.48	19.58	348722
2008-12-30	19.83	20.23	19.83	20.12	292689
2008-12-31	20.22	20.39	19.88	20.35	181279
2009-01-02	19.99	20.12	19.74	19.83	604796
2009-01-05	19.66	20.67	19.61	20.67	729256
2009-01-06	20.62	20.62	19.83	20.12	664038
2009-01-07	20.13	20.30	19.43	19.72	645480
2009-01-08	19.71	19.72	19.43	19.58	446592
2009-01-09	19.39	19.62	19.10	19.36	405920
2009-01-12	19.24	19.36	18.72	18.92	290325
2009-01-13	18.81	19.13	18.78	19.06	219775
2009-01-14	18.97	19.02	18.55	18.96	379436
2009-01-15	19.42	20.18	19.15	19.88	763163
2009-01-16	20.30	20.50	19.79	20.17	553851
2009-01-20	20.77	20.83	19.53	19.82	1239537
2009-01-21	20.54	20.70	19.80	20.62	1349697
2009-01-22	20.34	20.60	20.10	20.35	420590
2009-01-23	19.91	20.10	19.83	19.91	442932
2009-01-26	20.33	20.54	19.95	20.06	384073
2009-01-27	20.64	20.85	20.33	20.79	474861
2009-01-28	20.85	21.13	20.20	20.86	1130352
2009-01-29	20.37	20.55	19.97	20.05	1498067
2009-01-30	20.11	20.11	19.75	19.88	616167
2009-02-02	18.89	19.72	18.80	19.65	712207
2009-02-03	19.48	19.71	18.89	19.30	1400840
2009-02-04	19.01	20.37	19.01	20.12	2164325
2009-02-05	19.73	20.13	19.57	19.95	1354266
2009-02-06	19.20	20.53	19.13	19.59	2092840
2009-02-09	19.98	20.28	19.80	20.25	926323
2009-02-10	20.89	21.01	20.30	20.56	1671997
2009-02-11	20.91	21.10	20.48	20.70	1257369
2009-02-12	20.78	20.97	20.42	20.74	1074633
2009-02-13	20.22	20.31	19.95	20.01	1137872
2009-02-17	19.90	20.17	19.68	20.01	742338
2009-02-18	19.99	20.23	19.91	19.99	775965
2009-02-19	20.52	20.59	19.90	19.91	583718
2009-02-20	19.62	19.98	19.20	19.51	1023758
2009-02-23	20.15	20.19	18.66	18.74	1191438
2009-02-24	19.65	20.05	19.33	20.05	1425986
2009-02-25	19.89	19.89	19.23	19.33	720845
2009-02-26	19.62	19.82	19.01	19.14	755932
2009-02-27	18.73	19.07	18.49	18.57	774828
2009-03-02	19.07	19.07	17.85	18.01	1123828
2009-03-03	18.63	18.82	18.40	18.46	942006
2009-03-04	18.57	18.66	18.23	18.55	919200
2009-03-05	18.45	18.60	18.00	18.07	856318
2009-03-06	18.50	18.73	17.84	18.00	889670
2009-03-09	18.33	18.55	17.93	18.09	939804
2009-03-10	18.38	18.93	18.37	18.75	693544
2009-03-11	18.69	18.85	17.73	17.91	961271
2009-03-12	18.37	18.95	18.27	18.77	1052574
2009-03-13	17.63	17.85	16.60	17.48	3917225
2009-03-16	18.09	18.33	17.83	17.92	1338353
2009-03-17	18.24	18.44	17.97	18.41	662529
2009-03-18	18.45	18.66	18.33	18.49	1286920
2009-03-19	18.65	18.72	18.26	18.37	857314
2009-03-20	18.20	18.31	18.02	18.13	860664
2009-03-23	18.23	18.85	18.19	18.84	853855
2009-03-24	18.55	19.00	18.53	18.70	672046
2009-03-25	18.62	19.07	18.55	18.93	1009032
2009-03-26	18.60	19.06	18.48	18.95	1711328
2009-03-27	18.30	18.42	18.11	18.15	633332
2009-03-30	18.05	18.12	17.75	17.93	783708
2009-03-31	18.41	18.89	18.18	18.50	1320715
2009-04-01	18.62	19.00	18.48	18.93	1372747
2009-04-02	19.29	19.54	18.96	19.03	1033433
2009-04-03	18.37	18.91	18.29	18.82	1528645
2009-04-06	18.28	18.57	18.23	18.52	1383812
2009-04-07	18.19	18.71	18.16	18.49	806631
2009-04-08	18.55	19.09	18.52	19.07	665617
2009-04-09	18.69	18.86	18.30	18.64	734540
2009-04-13	18.55	18.69	18.38	18.63	432806
2009-04-14	17.36	18.12	17.32	17.98	1593300
2009-04-15	17.70	17.87	17.49	17.71	598161
2009-04-16	17.61	18.33	17.48	18.18	900835
2009-04-17	17.94	18.38	17.94	18.14	696483
2009-04-20	18.05	18.34	17.97	18.30	615171
2009-04-21	17.97	18.30	17.85	18.04	1042136
2009-04-22	18.01	18.06	17.76	17.78	1575511
2009-04-23	17.79	17.79	17.14	17.19	2296135
2009-04-24	17.68	18.18	17.53	18.00	1512771
2009-04-27	18.19	18.60	18.05	18.14	1356862
2009-04-28	18.50	19.00	18.45	18.56	1630469
2009-04-29	19.01	19.07	18.67	19.02	1213697
2009-04-30	18.95	19.31	18.86	19.10	782763
2009-05-01	19.25	19.30	18.69	18.93	850836
2009-05-04	19.52	19.82	19.02	19.10	1655368
2009-05-05	19.03	19.03	18.26	18.56	2829426
2009-05-06	18.93	18.93	18.58	18.66	888088
2009-05-07	18.84	18.93	18.72	18.92	912284
2009-05-08	19.10	19.24	18.80	18.95	619332
2009-05-11	18.99	19.38	18.95	19.26	807524
2009-05-12	19.16	19.39	18.84	19.01	983559
2009-05-13	19.03	19.11	18.86	18.95	351419
2009-05-14	19.07	19.14	18.88	19.08	485549
2009-05-15	19.21	19.35	18.96	19.18	916897
2009-05-18	19.16	19.25	18.96	19.16	467628
2009-05-19	19.21	19.35	19.11	19.30	539284
2009-05-20	19.48	19.52	19.25	19.32	348099
2009-05-21	19.11	19.22	18.51	18.60	1355286
2009-05-22	19.93	19.96	19.28	19.65	2016337
2009-05-26	20.24	20.70	20.03	20.68	1204193
2009-05-27	20.69	20.69	20.38	20.45	685194
2009-05-28	20.54	20.64	20.28	20.45	600427
2009-05-29	20.38	20.52	20.27	20.40	922490
2009-06-01	20.73	20.77	20.48	20.63	647182
2009-06-02	20.34	20.90	20.28	20.76	916667
2009-06-03	20.48	20.61	20.28	20.48	498912
2009-06-04	20.70	20.75	20.38	20.56	499787
2009-06-05	20.55	20.62	20.37	20.62	345654
2009-06-08	20.25	20.45	20.06	20.27	334383
2009-06-09	20.35	20.57	20.24	20.55	351715
2009-06-10	20.45	20.56	20.32	20.53	575269
2009-06-11	20.38	21.25	20.35	21.06	1263318
2009-06-12	20.99	21.17	20.98	21.10	488565
2009-06-15	20.82	20.82	20.27	20.27	494146
2009-06-16	20.34	20.60	19.96	19.97	521854
2009-06-17	20.28	20.69	20.23	20.54	265771
2009-06-18	20.34	20.71	20.25	20.57	401579
2009-06-19	20.82	20.93	20.69	20.74	592924
2009-06-22	20.42	20.53	20.30	20.35	231055
2009-06-23	20.78	20.79	20.08	20.57	1272394
2009-06-24	20.91	20.98	20.49	20.56	853386
2009-06-25	21.32	21.42	20.90	21.04	1624036
2009-06-26	21.19	21.27	20.97	21.18	840708
2009-06-29	21.33	21.41	21.15	21.35	715566
2009-06-30	21.44	21.65	21.27	21.55	541281
2009-07-01	21.64	21.71	21.47	21.55	398046
2009-07-02	21.54	21.54	20.84	20.85	717604
2009-07-06	20.92	21.28	20.86	21.27	845008
2009-07-07	21.06	21.14	20.76	20.81	271588
2009-07-08	20.88	21.06	20.57	20.78	358846
2009-07-09	21.15	21.15	20.78	20.91	602009
2009-07-10	20.38	20.50	19.94	20.22	1069222
2009-07-13	20.37	20.56	20.19	20.54	256482
2009-07-14	20.69	20.69	20.47	20.61	343512
2009-07-15	21.00	21.14	20.89	20.97	490813
2009-07-16	21.03	21.32	20.95	21.25	744392
2009-07-17	21.07	21.27	21.04	21.19	561155
2009-07-20	21.49	21.56	21.29	21.36	603920
2009-07-21	21.55	21.62	21.39	21.51	376634
2009-07-22	21.48	21.62	21.41	21.55	409377
2009-07-23	21.61	21.86	21.61	21.80	499695
2009-07-24	22.05	22.20	21.86	22.02	983798
2009-07-27	21.97	22.02	21.73	21.94	244233
2009-07-28	21.73	22.05	21.58	21.98	846768
2009-07-29	22.42	22.44	22.07	22.28	751566
2009-07-30	21.87	21.97	21.65	21.71	598443
2009-07-31	21.99	22.23	21.81	21.98	501873
2009-08-03	22.27	22.39	22.09	22.30	448860
2009-08-04	22.20	22.32	22.17	22.27	603315
2009-08-05	22.53	22.54	22.20	22.46	515482
2009-08-06	22.50	22.53	22.09	22.34	409527
2009-08-07	22.26	22.36	21.79	21.94	439223
2009-08-10	21.85	22.08	21.73	22.01	334789
2009-08-11	23.34	24.20	22.94	23.09	2773935
2009-08-12	22.81	23.45	22.70	23.26	1429146
2009-08-13	23.48	23.94	23.34	23.77	1181890
2009-08-14	24.16	24.38	23.79	24.17	1429136
2009-08-17	23.39	24.10	23.36	24.06	859877
2009-08-18	23.69	23.85	23.50	23.58	1139006
2009-08-19	23.67	24.52	23.63	24.48	865574
2009-08-20	24.43	24.63	24.35	24.62	686143
2009-08-21	24.50	24.87	24.42	24.45	726727
2009-08-24	24.64	24.67	24.24	24.38	547090
2009-08-25	24.26	24.33	23.98	24.05	680811
2009-08-26	23.72	23.90	23.63	23.82	605097
2009-08-27	23.62	24.03	23.41	23.95	363573
2009-08-28	23.95	23.95	23.61	23.79	621631
2009-08-31	23.83	23.94	23.66	23.82	367725
2009-09-01	23.68	23.94	23.37	23.44	658837
2009-09-02	23.38	23.54	23.33	23.45	407631
2009-09-03	23.36	23.53	23.25	23.53	355141
2009-09-04	23.43	24.06	23.40	23.92	302524
2009-09-08	24.48	24.52	24.17	24.27	534988
2009-09-09	24.16	24.23	23.85	24.03	426927
2009-09-10	24.46	24.78	24.28	24.48	875020
2009-09-11	25.00	25.01	24.62	24.70	569988
2009-09-14	24.89	25.00	24.82	24.87	583337
2009-09-15	25.47	25.99	25.26	25.42	1661333
2009-09-16	26.72	26.89	26.47	26.60	2106513
2009-09-17	27.03	27.07	26.13	26.31	1559996
2009-09-18	26.52	26.87	26.31	26.36	1126156
2009-09-21	26.08	26.23	25.94	26.10	608032
2009-09-22	26.38	26.45	25.79	25.93	849149
2009-09-23	24.94	25.29	24.76	24.79	2178596
2009-09-24	24.94	24.96	24.20	24.36	2089857
2009-09-25	23.72	24.39	23.24	23.83	10620479
2009-09-28	24.50	24.63	24.18	24.21	1063667
2009-09-29	24.45	24.49	24.07	24.33	791629
2009-09-30	24.52	24.69	24.26	24.67	1082633
2009-10-01	24.46	24.50	24.10	24.12	1208320
2009-10-02	23.88	24.24	23.83	24.10	795830
2009-10-05	23.85	24.02	23.72	23.83	626201
2009-10-06	23.77	24.40	23.77	24.35	951340
2009-10-07	24.23	24.34	24.09	24.19	531819
2009-10-08	24.41	24.53	24.19	24.25	685325
2009-10-09	24.47	24.93	24.43	24.86	867011
2009-10-12	25.33	25.38	24.84	24.98	506957
2009-10-13	25.38	25.40	25.01	25.18	923882
2009-10-14	25.43	25.47	25.15	25.38	780658
2009-10-15	25.16	25.38	25.13	25.32	415622
2009-10-16	25.34	25.47	24.93	25.13	697951
2009-10-19	25.25	25.30	25.06	25.10	675121
2009-10-20	24.97	25.07	24.65	24.71	636792
2009-10-21	25.12	25.26	24.84	24.90	808154
2009-10-22	24.93	25.01	24.72	24.96	730281
2009-10-23	24.98	25.11	24.87	25.04	573142
2009-10-26	25.07	25.19	24.55	24.61	655120
2009-10-27	24.85	25.08	24.67	25.01	865477
2009-10-28	24.60	24.83	24.05	24.11	572991
2009-10-29	24.34	24.72	24.27	24.62	598782
2009-10-30	24.49	24.64	23.96	24.14	575407
2009-11-02	24.07	24.40	23.83	23.92	625067
2009-11-03	23.98	24.52	23.94	24.46	537527
2009-11-04	24.60	24.65	24.34	24.38	971819
2009-11-05	24.81	25.18	24.65	25.06	796709
2009-11-06	24.69	25.21	24.65	25.21	640074
2009-11-09	25.77	25.95	25.65	25.95	1207148
2009-11-10	27.12	27.33	26.53	26.81	2209032
2009-11-11	26.60	26.75	26.01	26.22	1190776
2009-11-12	26.28	26.35	25.70	25.76	590876
2009-11-13	25.89	26.00	25.55	25.88	964931
2009-11-16	26.23	26.32	26.13	26.25	562043
2009-11-17	25.85	26.10	25.80	26.02	982372
2009-11-18	26.21	26.28	26.05	26.05	1015880
2009-11-19	25.88	25.93	25.55	25.69	481465
2009-11-20	25.41	25.45	24.85	24.93	1589486
2009-11-23	25.51	25.57	24.96	25.08	1059480
2009-11-24	25.23	25.29	24.72	24.76	1482437
2009-11-25	25.08	25.55	25.04	25.44	1154657
2009-11-27	25.29	25.68	25.26	25.47	311288
2009-11-30	25.38	25.71	25.33	25.62	962817
2009-12-01	25.73	26.20	25.73	26.13	1095719
2009-12-02	25.66	25.85	25.55	25.57	984522
2009-12-03	25.67	25.86	25.48	25.50	375979
2009-12-04	25.48	25.79	25.04	25.29	1002225
2009-12-07	24.96	25.19	24.91	25.05	471817
2009-12-08	24.85	25.18	24.67	25.03	626242
2009-12-09	25.14	25.27	25.01	25.20	601789
2009-12-10	25.13	25.49	25.13	25.23	846261
2009-12-11	25.42	25.50	25.20	25.37	938101
2009-12-14	25.63	25.87	25.61	25.85	1096822
2009-12-15	25.56	26.13	25.56	26.02	829738
2009-12-16	25.85	26.01	25.33	25.45	1356768
2009-12-17	25.52	25.55	25.23	25.38	1037283
2009-12-18	25.89	26.13	25.05	25.92	9088663
2009-12-21	25.77	25.87	25.49	25.54	1175327
2009-12-22	25.54	25.83	25.40	25.73	745096
2009-12-23	25.77	25.96	25.66	25.96	367305
2009-12-24	25.94	26.16	25.55	26.16	123806
2009-12-28	26.02	26.38	25.92	26.38	466849
2009-12-29	26.28	26.44	26.20	26.32	469988
2009-12-30	26.13	26.56	26.08	26.32	310445
2009-12-31	26.29	26.29	25.86	25.88	579037
2010-01-04	26.51	26.54	26.23	26.27	703785
2010-01-05	26.03	26.08	25.79	25.94	543303
2010-01-06	26.13	26.44	26.08	26.22	571582
2010-01-07	26.07	26.39	25.99	26.34	598299
2010-01-08	26.23	26.37	25.99	26.22	669723
2010-01-11	26.23	26.49	26.08	26.35	437255
2010-01-12	26.01	26.20	25.64	26.14	1231873
2010-01-13	26.17	27.25	26.09	27.25	2009349
2010-01-14	27.11	27.19	26.94	27.07	901026
2010-01-15	27.15	27.33	26.69	27.22	1403503
2010-01-19	26.83	27.48	26.82	27.17	729844
2010-01-20	27.12	27.25	26.63	26.85	852516
2010-01-21	26.79	26.79	25.81	26.03	1149489
2010-01-22	26.13	26.32	25.77	25.77	1428902
2010-01-25	26.10	26.42	25.94	26.17	1197482
2010-01-26	25.73	26.31	25.66	26.15	1309761
2010-01-27	25.99	26.14	25.70	25.89	1082868
2010-01-28	26.24	26.28	25.54	25.63	970626
2010-01-29	25.57	25.62	25.22	25.22	827523
2010-02-01	25.41	25.49	25.23	25.32	638587
2010-02-02	25.38	25.69	25.32	25.66	1002218
2010-02-03	25.41	25.48	25.14	25.34	1041747
2010-02-04	25.21	25.28	24.46	24.54	1521753
2010-02-05	24.31	24.47	23.48	24.12	1640010
2010-02-08	24.14	24.23	23.92	23.95	868660
2010-02-09	23.97	24.32	23.85	23.88	3085152
2010-02-10	24.09	24.18	23.90	24.18	1386870
2010-02-11	24.23	24.72	24.11	24.63	1259377
2010-02-12	24.57	24.96	24.47	24.75	1636806
2010-02-16	24.60	24.98	24.46	24.94	628413
2010-02-17	24.83	25.00	24.77	24.92	536570
2010-02-18	24.89	25.00	24.81	24.96	453347
2010-02-19	24.76	25.10	24.75	24.96	477741
2010-02-22	25.26	25.55	25.11	25.23	984329
2010-02-23	25.11	25.27	24.83	24.90	601545
2010-02-24	24.75	25.11	24.72	24.98	574548
2010-02-25	24.77	25.12	24.61	25.11	644155
2010-02-26	25.12	25.36	24.93	25.28	893592
2010-03-01	25.50	25.63	25.37	25.47	962853
2010-03-02	25.81	26.14	25.70	26.10	864500
2010-03-03	26.09	26.25	25.81	25.98	662512
2010-03-04	26.07	26.09	25.69	25.78	456900
2010-03-05	25.83	26.09	25.73	26.09	644931
2010-03-08	25.99	26.16	25.93	26.09	658295
2010-03-09	25.79	26.06	25.79	25.91	657066
2010-03-10	25.92	26.34	25.92	26.21	530818
2010-03-11	26.15	26.46	26.07	26.45	501299
2010-03-12	26.25	26.37	26.18	26.25	927843
2010-03-15	26.03	26.28	25.95	26.17	842539
2010-03-16	26.27	26.49	26.24	26.44	414866
2010-03-17	26.46	26.73	26.46	26.60	475557
2010-03-18	26.49	26.86	26.43	26.82	737485
2010-03-19	26.80	26.91	26.58	26.68	1498639
2010-03-22	26.58	26.91	26.52	26.80	424001
2010-03-23	26.50	26.83	26.38	26.74	928055
2010-03-24	26.73	26.85	26.57	26.58	538519
2010-03-25	26.93	27.04	26.71	26.82	662680
2010-03-26	26.68	26.95	26.67	26.88	585600
2010-03-29	26.75	26.90	26.71	26.79	533046
2010-03-30	26.61	26.83	26.60	26.80	442180
2010-03-31	26.79	26.80	26.58	26.65	432125
2010-04-01	26.85	27.05	26.68	26.80	467192
2010-04-05	26.82	27.01	26.68	26.93	328623
2010-04-06	26.61	26.85	26.57	26.68	979637
2010-04-07	26.73	26.82	26.60	26.81	993273
2010-04-08	27.10	27.31	26.88	27.26	814393
2010-04-09	27.18	27.26	27.08	27.26	479522
2010-04-12	27.51	27.54	27.24	27.32	406443
2010-04-13	27.37	27.51	27.12	27.51	721565
2010-04-14	27.49	27.82	27.48	27.80	795667
2010-04-15	27.62	27.70	27.52	27.61	958154
2010-04-16	27.41	27.63	27.39	27.49	950742
2010-04-19	27.23	27.55	27.16	27.54	623991
2010-04-20	27.56	27.58	27.17	27.44	1316051
2010-04-21	27.32	27.74	25.73	27.38	1749067
2010-04-22	27.26	27.26	26.81	26.89	1094964
2010-04-23	26.43	26.61	26.29	26.42	1525547
2010-04-26	26.30	26.44	26.19	26.21	505953
2010-04-27	25.98	26.29	25.67	25.72	1043268
2010-04-28	25.45	25.91	25.38	25.84	2218309
2010-04-29	26.02	26.81	26.01	26.65	1708970
2010-04-30	26.87	26.95	26.45	26.49	908636
2010-05-03	26.57	26.91	26.42	26.80	679635
2010-05-04	26.50	26.51	25.72	25.85	1554000
2010-05-05	25.33	25.95	25.27	25.81	1514895
2010-05-06	25.54	25.69	23.24	24.94	1732351
2010-05-07	24.65	24.98	24.12	24.28	1033641
2010-05-10	25.42	25.55	25.00	25.32	803596
2010-05-11	25.05	25.41	24.98	25.16	813212
2010-05-12	25.23	25.64	25.23	25.59	579248
2010-05-13	25.34	25.52	25.19	25.19	483195
2010-05-14	25.15	25.19	24.54	24.78	652310
2010-05-17	24.87	24.97	24.36	24.89	464964
2010-05-18	24.92	24.94	24.23	24.24	1096365
2010-05-19	24.43	24.93	24.36	24.72	767949
2010-05-20	24.19	24.26	23.75	23.85	1162024
2010-05-21	23.60	23.92	23.50	23.77	1594369
2010-05-24	23.68	23.99	23.52	23.62	900912
2010-05-25	23.17	23.73	22.93	23.61	730404
2010-05-26	23.51	23.80	23.29	23.29	927368
2010-05-27	23.80	24.48	23.80	24.48	1072486
2010-05-28	24.48	24.55	24.01	24.43	1151472
2010-06-01	24.54	24.99	24.02	24.04	791644
2010-06-02	24.64	24.94	24.43	24.92	1271521
2010-06-03	24.99	25.13	24.79	24.94	1045455
2010-06-04	24.65	24.66	24.11	24.18	795788
2010-06-07	24.25	24.52	23.99	23.99	578475
2010-06-08	23.92	24.03	23.47	23.79	1129282
2010-06-09	24.26	24.58	24.04	24.11	1129617
2010-06-10	24.79	24.82	24.33	24.65	1757558
2010-06-11	24.42	24.96	24.42	24.96	847829
2010-06-14	24.97	25.00	24.11	24.13	1468754
2010-06-15	24.74	24.79	24.48	24.68	1882785
2010-06-16	24.58	24.62	24.06	24.16	2119775
2010-06-17	24.41	24.41	24.06	24.16	1261649
2010-06-18	24.13	24.20	23.82	23.82	1334390
2010-06-21	24.20	24.31	23.92	23.99	727818
2010-06-22	24.03	24.27	23.82	23.91	732540
2010-06-23	23.99	24.01	23.61	23.81	643951
2010-06-24	23.85	23.94	23.45	23.48	1167859
2010-06-25	23.66	23.68	23.19	23.26	1896482
2010-06-28	23.37	23.45	23.08	23.21	1965797
2010-06-29	22.92	22.93	22.37	22.50	1612168
2010-06-30	22.80	22.94	22.22	22.28	2441904
2010-07-01	22.74	22.86	22.02	22.26	3440096
2010-07-02	22.58	22.63	22.19	22.46	1137415
2010-07-06	22.81	23.02	22.36	22.59	1384086
2010-07-07	22.68	22.72	21.99	22.17	3250739
2010-07-08	22.77	22.88	22.46	22.80	3229915
2010-07-09	23.39	23.53	23.16	23.37	3750950
2010-07-12	23.10	23.29	22.95	23.19	1039875
2010-07-13	23.59	23.69	23.46	23.61	1556795
2010-07-14	23.75	23.96	23.65	23.85	1513640
2010-07-15	24.01	24.11	23.65	23.90	2654375
2010-07-16	23.72	23.73	22.85	23.09	2376419
2010-07-19	23.43	23.52	22.99	23.31	1585080
2010-07-20	22.72	23.10	22.57	23.10	977099
2010-07-21	22.79	22.79	22.26	22.49	1726175
2010-07-22	22.87	23.21	22.72	22.80	1070046
2010-07-23	22.68	22.71	21.97	22.06	4593029
2010-07-26	21.87	21.91	21.44	21.59	3506702
2010-07-27	21.76	21.78	21.39	21.64	1686660
2010-07-28	21.44	21.55	21.15	21.17	1198200
2010-07-29	21.41	21.43	20.93	21.18	1611870
2010-07-30	21.28	21.81	21.19	21.70	1559065
2010-08-02	21.85	21.99	21.69	21.81	1461372
2010-08-03	21.71	22.01	21.66	21.87	1708658
2010-08-04	21.88	22.03	21.78	22.02	983013
2010-08-05	22.44	22.56	22.35	22.41	1780640
2010-08-06	22.81	22.92	22.63	22.81	2569873
2010-08-09	22.82	22.87	22.59	22.65	780052
2010-08-10	21.78	21.86	21.25	21.56	4430039
2010-08-11	21.10	21.10	20.75	20.96	2105547
2010-08-12	21.27	21.32	20.92	21.03	1638001
2010-08-13	20.99	21.05	20.86	21.04	643169
2010-08-16	20.90	21.11	20.78	20.92	813167
2010-08-17	20.92	20.96	20.60	20.77	2130041
2010-08-18	20.88	21.21	20.75	21.17	1542087
2010-08-19	21.19	21.27	20.53	20.73	1409345
2010-08-20	20.74	20.85	20.52	20.84	871398
2010-08-23	20.79	20.89	20.60	20.69	819873
2010-08-24	20.53	20.62	20.40	20.47	1332974
2010-08-25	20.41	20.70	20.35	20.67	1025353
2010-08-26	20.64	20.77	20.54	20.62	1334963
2010-08-27	20.68	20.90	20.42	20.85	714711
2010-08-30	20.89	21.05	20.73	20.74	969325
2010-08-31	20.75	20.90	20.60	20.66	946812
2010-09-01	21.13	21.43	21.11	21.22	967272
2010-09-02	21.33	21.39	21.19	21.37	739973
2010-09-03	21.69	21.81	21.51	21.80	1068252
2010-09-07	21.76	21.76	21.39	21.44	522699
2010-09-08	21.64	21.85	21.58	21.64	744229
2010-09-09	21.84	21.90	21.66	21.85	718233
2010-09-10	21.81	21.98	21.75	21.90	842096
2010-09-13	21.97	22.28	21.94	22.16	811997
2010-09-14	22.06	22.28	22.06	22.17	869666
2010-09-15	22.03	22.21	21.97	22.21	821274
2010-09-16	22.21	22.21	21.97	22.07	459429
2010-09-17	21.99	22.09	21.77	21.79	1259731
2010-09-20	21.79	21.87	21.65	21.75	1129174
2010-09-21	21.68	21.73	21.37	21.47	1401634
2010-09-22	21.57	21.58	21.27	21.41	1378713
2010-09-23	21.05	21.29	20.90	20.95	2164902
2010-09-24	21.35	21.36	20.88	20.96	1763486
2010-09-27	20.97	21.01	20.74	20.77	1602719
2010-09-28	20.95	21.17	20.62	21.13	1255406
2010-09-29	21.15	21.22	20.84	21.01	821861
2010-09-30	21.01	21.18	20.54	20.56	1181907
2010-10-01	20.86	20.89	20.64	20.74	874303
2010-10-04	20.44	20.53	19.98	20.24	1818776
2010-10-05	20.42	20.71	20.41	20.61	1613988
2010-10-06	20.59	20.60	19.79	19.83	2543554
2010-10-07	19.98	20.02	19.54	19.73	3432808
2010-10-08	20.32	20.33	19.68	19.86	3622708
2010-10-11	20.09	20.12	19.91	20.08	1217450
2010-10-12	20.34	20.66	20.11	20.54	3004084
2010-10-13	21.06	21.80	21.00	21.73	2930983
2010-10-14	21.51	21.56	21.21	21.39	1531541
2010-10-15	21.40	21.41	20.99	21.30	1741018
2010-10-18	21.24	21.32	21.06	21.21	1318956
2010-10-19	21.20	21.33	20.90	21.03	1704894
2010-10-20	21.18	21.55	21.18	21.47	1302929
2010-10-21	21.69	21.80	21.41	21.69	1787722
2010-10-22	21.51	21.55	21.34	21.47	1012877
2010-10-25	21.75	22.03	21.57	21.69	743097
2010-10-26	21.73	21.84	21.57	21.84	1076120
2010-10-27	21.50	21.65	21.33	21.63	947042
2010-10-28	22.02	22.15	21.81	22.09	1210297
2010-10-29	21.97	22.00	21.75	21.81	1170069
2010-11-01	22.12	22.15	21.68	21.92	1738608
2010-11-02	22.15	22.16	21.91	22.15	1213400
2010-11-03	21.93	22.07	21.72	21.95	1281994
2010-11-04	21.92	21.98	21.70	21.84	825730
2010-11-05	21.73	21.76	21.48	21.65	1048968
2010-11-08	21.71	21.99	21.71	21.84	854019
2010-11-09	20.84	22.13	20.82	21.62	6089194
2010-11-10	21.46	21.55	21.22	21.39	2305710
2010-11-11	21.21	21.37	21.05	21.28	1483946
2010-11-12	21.20	21.43	21.15	21.35	1519208
2010-11-15	21.26	21.44	21.20	21.26	1253674
2010-11-16	21.08	21.18	20.85	20.99	1067468
2010-11-17	21.34	21.75	21.34	21.71	1880102
2010-11-18	22.10	22.66	22.08	22.50	3327047
2010-11-19	22.68	22.72	22.23	22.53	1466224
2010-11-22	22.21	22.43	21.94	22.26	929033
2010-11-23	21.93	21.94	21.66	21.76	989892
2010-11-24	21.79	22.27	21.76	22.10	1046603
2010-11-26	21.81	22.15	21.77	21.93	513169
2010-11-29	21.71	21.80	21.43	21.69	908824
2010-11-30	21.05	21.35	20.95	21.20	1931785
2010-12-01	21.39	21.84	21.35	21.56	1354511
2010-12-02	21.40	21.66	21.32	21.57	764314
2010-12-03	21.72	22.16	21.68	22.12	1191443
2010-12-06	21.78	21.90	21.70	21.77	677196
2010-12-07	22.03	22.20	21.97	22.06	1622116
2010-12-08	22.51	22.64	22.41	22.48	812332
2010-12-09	22.57	22.61	22.28	22.49	649613
2010-12-10	22.48	22.80	22.48	22.72	816652
2010-12-13	22.68	22.77	22.59	22.64	583108
2010-12-14	22.79	23.21	22.75	23.09	1117813
2010-12-15	22.80	23.14	22.80	22.92	1558995
2010-12-16	22.43	22.80	22.32	22.74	1075617
2010-12-17	22.46	22.65	22.41	22.52	1199794
2010-12-20	22.48	22.54	22.32	22.49	763188
2010-12-21	22.42	22.43	22.20	22.24	683143
2010-12-22	22.17	22.58	22.17	22.53	487329
2010-12-23	22.39	22.50	22.29	22.34	234643
2010-12-27	22.30	22.44	22.17	22.35	266762
2010-12-28	22.52	22.64	22.36	22.59	449884
2010-12-29	22.50	22.64	22.44	22.57	243939
2010-12-30	22.53	22.77	22.42	22.54	320428
2010-12-31	22.57	22.71	22.38	22.66	362424
2011-01-03	22.78	23.21	22.78	23.01	618312
2011-01-04	23.01	23.11	22.86	22.95	386686
2011-01-05	22.71	22.97	22.61	22.93	513264
2011-01-06	22.79	22.93	22.73	22.83	420362
2011-01-07	22.58	22.65	22.31	22.39	1008221
2011-01-10	22.37	22.39	22.17	22.30	418556
2011-01-11	22.39	22.61	22.36	22.60	444036
2011-01-12	22.63	22.80	22.54	22.74	397712
2011-01-13	22.79	22.85	22.49	22.53	401147
2011-01-14	21.77	22.43	21.72	22.34	1731562
2011-01-18	22.17	22.31	22.13	22.30	1090406
2011-01-19	21.62	22.02	21.52	21.83	1896398
2011-01-20	21.59	22.10	21.54	21.83	1394468
2011-01-21	21.86	21.87	21.44	21.51	900292
2011-01-24	21.50	21.98	21.50	21.76	714424
2011-01-25	21.71	21.83	21.59	21.76	352447
2011-01-26	21.84	21.98	21.68	21.77	512000
2011-01-27	21.92	22.00	21.62	21.70	785340
2011-01-28	21.64	21.68	20.89	21.01	1133875
2011-01-31	21.24	21.39	21.11	21.39	1367541
2011-02-01	21.61	21.71	21.13	21.46	3267591
2011-02-02	21.24	21.35	20.96	21.04	1187255
2011-02-03	21.55	21.63	21.12	21.44	2059570
2011-02-04	21.22	21.48	21.15	21.42	1452254
2011-02-07	21.52	21.62	21.33	21.58	676275
2011-02-08	21.65	21.72	21.56	21.63	496317
2011-02-09	21.58	21.72	21.51	21.69	900009
2011-02-10	21.35	21.85	21.35	21.84	1325666
2011-02-11	21.95	22.32	21.91	22.27	1557360
2011-02-14	22.21	22.46	22.08	22.43	1175633
2011-02-15	22.45	23.28	22.45	22.92	1941261
2011-02-16	22.82	22.94	22.70	22.79	787654
2011-02-17	22.68	23.29	22.68	23.18	1465236
2011-02-18	23.36	23.76	23.25	23.67	1506417
2011-02-22	23.72	23.96	23.53	23.65	1695508
2011-02-23	23.60	23.81	23.44	23.76	2175688
2011-02-24	23.68	23.89	23.50	23.88	2067080
2011-02-25	23.81	24.07	23.62	23.94	918716
2011-02-28	23.91	24.10	23.73	23.91	1683183
2011-03-01	23.96	24.02	23.52	23.71	1897274
2011-03-02	23.76	23.94	23.66	23.82	929732
2011-03-03	24.03	24.20	24.02	24.09	988609
2011-03-04	23.99	24.17	23.82	24.16	685362
2011-03-07	24.31	24.34	23.79	24.03	619771
2011-03-08	23.94	24.30	23.88	24.12	645626
2011-03-09	24.05	24.13	23.81	24.05	579914
2011-03-10	23.61	23.66	23.33	23.60	1287273
2011-03-11	23.66	23.81	23.41	23.53	810080
2011-03-14	23.23	23.37	23.05	23.12	777357
2011-03-15	22.50	23.08	22.43	22.89	1044743
2011-03-16	22.32	22.46	22.16	22.31	2120019
2011-03-17	22.58	22.70	22.36	22.37	768308
2011-03-18	22.53	22.66	22.42	22.59	1500412
2011-03-21	22.85	22.95	22.70	22.72	1095008
2011-03-22	22.53	22.65	22.49	22.57	715025
2011-03-23	22.57	22.66	22.31	22.58	825185
2011-03-24	22.67	22.81	22.45	22.78	1127014
2011-03-25	22.81	22.89	22.71	22.82	648721
2011-03-28	22.81	22.88	22.56	22.58	623165
2011-03-29	22.60	22.79	22.53	22.77	713235
2011-03-30	22.97	23.50	22.94	23.48	1097298
2011-03-31	23.33	23.48	23.16	23.24	983343
2011-04-01	23.50	23.54	23.31	23.54	839438
2011-04-04	24.03	24.11	23.59	23.65	1358601
2011-04-05	23.47	23.56	23.26	23.39	1290900
2011-04-06	23.55	23.59	23.34	23.48	882600
2011-04-07	23.45	23.63	23.31	23.33	519792
2011-04-08	23.47	23.51	23.16	23.36	376293
2011-04-11	23.61	23.73	23.23	23.33	475939
2011-04-12	23.15	23.18	22.82	22.93	861145
2011-04-13	23.23	23.45	22.89	22.97	1609002
2011-04-14	22.99	23.22	22.92	23.18	1121811
2011-04-15	23.62	23.88	23.37	23.61	1562471
2011-04-18	23.33	23.45	22.90	23.16	846398
2011-04-19	23.32	23.37	23.05	23.21	578722
2011-04-20	23.59	23.81	23.47	23.80	974751
2011-04-21	23.72	23.92	23.56	23.91	637587
2011-04-25	23.89	23.89	23.65	23.84	389169
2011-04-26	23.84	24.23	23.77	24.20	620936
2011-04-27	24.17	24.36	23.79	24.32	938745
2011-04-28	24.45	25.23	23.99	24.99	3945836
2011-04-29	24.85	24.96	24.65	24.77	2141852
2011-05-02	24.92	25.22	24.82	24.90	1179614
2011-05-03	24.89	25.22	24.89	25.12	662673
2011-05-04	25.45	25.73	25.19	25.54	1427238
2011-05-05	25.12	25.16	24.77	24.98	1710813
2011-05-06	24.91	25.22	24.67	24.79	974091
2011-05-09	24.58	24.85	24.48	24.76	1082508
2011-05-10	24.36	24.71	24.35	24.68	1194932
2011-05-11	24.41	24.50	23.94	24.20	1619950
2011-05-12	24.04	24.31	23.77	24.21	1540256
2011-05-13	24.18	24.32	23.82	23.99	934006
2011-05-16	23.94	24.02	23.63	23.69	799045
2011-05-17	23.55	23.55	23.07	23.33	2271139
2011-05-18	23.39	23.39	23.21	23.29	1311873
2011-05-19	23.58	23.70	23.37	23.47	1918782
2011-05-20	23.41	23.47	23.10	23.24	2541126
2011-05-23	22.59	22.80	22.54	22.60	1914089
2011-05-24	22.73	22.73	22.41	22.43	1612771
2011-05-25	22.44	22.53	22.35	22.39	1184482
2011-05-26	22.43	22.59	22.26	22.48	1240452
2011-05-27	22.53	22.64	22.38	22.64	1064815
2011-05-31	22.93	23.11	22.81	22.87	1905777
2011-06-01	22.80	22.88	22.45	22.50	1513684
2011-06-02	22.57	22.77	22.37	22.41	1931798
2011-06-03	22.26	22.73	22.05	22.53	1867065
2011-06-06	22.41	22.63	22.30	22.38	917117
2011-06-07	22.46	22.61	22.34	22.45	883539
2011-06-08	22.34	22.42	22.27	22.35	1363552
2011-06-09	22.31	22.45	22.23	22.30	702191
2011-06-10	22.30	22.34	21.84	21.85	2121158
2011-06-13	21.90	22.80	21.90	22.78	6110748
2011-06-14	22.77	23.07	22.66	22.83	1979493
2011-06-15	22.35	22.95	22.32	22.57	2453952
2011-06-16	22.38	22.51	22.13	22.21	2465437
2011-06-17	22.41	22.41	22.06	22.14	2003917
2011-06-20	22.01	22.28	21.95	22.23	1614675
2011-06-21	22.43	22.52	22.26	22.30	1728323
2011-06-22	22.15	22.30	22.05	22.15	2968332
2011-06-23	21.75	22.19	21.54	22.17	2923143
2011-06-24	22.12	22.31	21.71	21.77	22104334
2011-06-27	21.68	21.73	21.39	21.59	2686299
2011-06-28	21.70	22.09	21.62	21.85	2097628
2011-06-29	21.93	21.93	21.73	21.78	1663996
2011-06-30	22.07	22.26	22.02	22.05	1297565
2011-07-01	22.19	22.23	22.03	22.10	1469332
2011-07-05	22.88	22.89	22.30	22.41	2541833
2011-07-06	22.44	22.52	22.32	22.44	1488199
2011-07-07	22.32	22.37	22.05	22.30	1604664
2011-07-08	22.17	22.36	22.09	22.22	847037
2011-07-11	21.69	21.80	21.36	21.42	1198331
2011-07-12	21.25	21.40	21.11	21.14	2418727
2011-07-13	21.21	21.41	21.11	21.13	1304909
2011-07-14	21.27	21.40	21.00	21.15	1193069
2011-07-15	21.10	21.22	20.95	21.19	1374584
2011-07-18	20.81	20.82	20.53	20.75	1014441
2011-07-19	20.68	20.97	20.63	20.95	1206823
2011-07-20	20.84	20.84	20.64	20.69	849284
2011-07-21	20.71	21.13	20.59	20.85	1423640
2011-07-22	20.85	20.85	20.57	20.73	864360
2011-07-25	20.42	20.83	20.33	20.34	1688356
2011-07-26	19.69	20.30	19.53	20.04	3512355
2011-07-27	20.13	20.19	19.77	19.86	2462468
2011-07-28	19.59	19.87	19.51	19.71	2002361
2011-07-29	19.24	19.76	19.22	19.64	2901151
2011-08-01	19.73	19.86	18.95	19.10	2087944
2011-08-02	18.94	19.22	18.85	18.91	2337670
2011-08-03	18.75	18.99	18.46	18.96	3682947
2011-08-04	18.24	18.30	17.38	17.40	3787434
2011-08-05	18.45	18.73	17.72	18.29	3848627
2011-08-08	18.75	18.88	17.20	17.20	5214479
2011-08-09	17.91	17.97	16.54	17.46	6098988
2011-08-10	17.21	17.26	16.22	16.24	3798120
2011-08-11	16.30	17.34	16.27	17.13	3626412
2011-08-12	17.43	17.62	17.22	17.53	2404571
2011-08-15	17.98	18.30	17.92	18.30	2962548
2011-08-16	17.89	18.14	17.77	17.91	1755077
2011-08-17	17.91	18.08	17.44	17.64	1680741
2011-08-18	17.03	17.06	16.62	16.84	1539649
2011-08-19	16.65	17.11	16.62	16.74	1581386
2011-08-22	17.29	17.29	16.60	16.70	1945913
2011-08-23	16.83	17.32	16.80	17.26	2024729
2011-08-24	17.75	17.90	17.29	17.71	2322027
2011-08-25	17.76	17.86	17.17	17.28	1413931
2011-08-26	17.03	17.54	16.89	17.53	985634
2011-08-29	17.68	17.87	17.39	17.87	1061040
2011-08-30	17.65	18.07	17.60	17.95	1658095
2011-08-31	18.08	18.18	17.77	17.90	1066385
2011-09-01	17.76	17.95	17.41	17.47	1262465
2011-09-02	17.24	17.32	17.00	17.10	1202873
2011-09-06	16.52	16.83	16.46	16.73	1073047
2011-09-07	16.98	17.28	16.90	17.25	773404
2011-09-08	16.80	17.05	16.61	16.67	1283187
2011-09-09	16.45	16.47	15.97	16.08	1333882
2011-09-12	15.78	16.08	15.75	16.02	817064
2011-09-13	15.76	16.22	15.66	16.10	1549280
2011-09-14	15.94	16.54	15.75	16.51	2755763
2011-09-15	16.66	16.71	16.44	16.63	1790072
2011-09-16	16.49	16.90	16.45	16.80	1279254
2011-09-19	16.38	16.57	16.30	16.43	773439
2011-09-20	16.27	16.58	16.20	16.40	825207
2011-09-21	16.60	16.63	16.13	16.15	1094819
2011-09-22	15.66	15.80	15.12	15.38	1471278
2011-09-23	15.38	15.68	15.31	15.59	1403252
2011-09-26	15.91	16.12	15.67	16.08	898061
2011-09-27	16.73	16.84	16.41	16.51	890768
2011-09-28	16.90	17.06	16.30	16.36	1723519
2011-09-29	16.98	17.12	16.41	16.77	2261127
2011-09-30	16.45	16.46	16.01	16.03	1840324
2011-10-03	15.94	16.00	15.40	15.42	1219840
2011-10-04	15.36	15.57	15.05	15.42	2717002
2011-10-05	15.02	15.37	14.93	15.20	2719381
2011-10-06	15.16	15.58	15.07	15.53	2034453
2011-10-07	15.10	15.10	14.64	14.66	3259960
2011-10-10	15.05	15.23	14.96	15.18	1863629
2011-10-11	15.14	15.39	15.08	15.25	1831588
2011-10-12	15.60	15.68	15.46	15.50	2181234
2011-10-13	15.39	15.43	15.10	15.30	1445765
2011-10-14	15.51	15.60	15.36	15.54	1982657
2011-10-17	15.31	15.32	14.93	15.01	1162080
2011-10-18	14.91	14.91	14.45	14.80	3018060
2011-10-19	14.59	15.15	14.56	14.94	2246411
2011-10-20	14.81	15.06	14.60	15.01	1917736
2011-10-21	15.15	15.54	15.14	15.52	1328134
2011-10-24	15.39	15.97	15.38	15.93	949993
2011-10-25	15.82	16.04	15.61	15.66	1197973
2011-10-26	15.88	16.01	15.50	15.93	885717
2011-10-27	16.29	16.67	16.11	16.56	1392436
2011-10-28	16.56	17.00	16.54	16.96	1027637
2011-10-31	16.55	16.60	15.96	15.97	1566065
2011-11-01	15.29	15.74	15.25	15.47	1779068
2011-11-02	15.49	15.58	15.02	15.06	2357061
2011-11-03	16.19	16.19	15.74	16.00	3846211
2011-11-04	15.90	16.07	15.61	16.01	1006052
2011-11-07	15.94	16.12	15.73	16.11	786248
2011-11-08	16.44	17.04	16.40	16.99	1981733
2011-11-09	16.47	16.71	16.25	16.32	2609064
2011-11-10	16.46	16.51	16.23	16.37	659298
2011-11-11	16.65	16.93	16.65	16.83	604729
2011-11-14	16.69	16.75	16.46	16.56	705733
2011-11-15	16.55	16.63	16.34	16.53	618697
2011-11-16	16.45	16.66	16.27	16.31	1073716
2011-11-17	16.37	16.53	15.85	15.89	1808248
2011-11-18	16.17	16.20	15.87	15.91	1191615
2011-11-21	15.75	15.81	15.56	15.64	971317
2011-11-22	15.85	15.95	15.71	15.75	1182826
2011-11-23	15.80	15.85	15.56	15.65	1306646
2011-11-25	15.47	15.74	15.47	15.58	540122
2011-11-28	16.12	16.25	15.90	15.97	1656092
2011-11-29	16.26	16.47	16.17	16.31	1654735
2011-11-30	16.58	17.31	16.56	17.28	1798231
2011-12-01	17.33	17.40	17.04	17.27	1511580
2011-12-02	17.29	17.32	16.82	16.84	1226321
2011-12-05	17.16	17.49	17.10	17.36	1419050
2011-12-06	17.17	17.34	17.13	17.25	1380051
2011-12-07	17.09	17.29	16.89	17.17	1518685
2011-12-08	16.97	16.98	16.43	16.45	1471075
2011-12-09	16.56	16.87	16.54	16.62	1263376
2011-12-12	16.37	16.41	16.18	16.27	2477099
2011-12-13	16.19	16.42	16.13	16.17	2962923
2011-12-14	16.08	16.23	15.87	15.89	1434795
2011-12-15	15.98	16.07	15.75	15.79	2059982
2011-12-16	15.83	15.95	15.58	15.67	6588080
2011-12-19	15.57	15.68	15.30	15.32	1587463
2011-12-20	15.66	15.84	15.65	15.73	1753888
2011-12-21	15.56	15.58	15.30	15.49	1135158
2011-12-22	15.51	15.97	15.50	15.88	930987
2011-12-23	15.82	15.94	15.78	15.81	597509
2011-12-27	15.66	15.81	15.64	15.73	516073
2011-12-28	15.71	15.88	15.47	15.82	1690922
2011-12-29	15.76	16.08	15.66	16.07	812757
2011-12-30	15.98	16.17	15.93	16.01	390289
2012-01-03	16.36	16.54	16.29	16.41	1034389
2012-01-04	16.76	16.90	16.59	16.82	2570024
2012-01-05	16.70	16.92	16.65	16.80	1156159
2012-01-06	16.75	16.99	16.70	16.81	580581
2012-01-09	16.89	16.97	16.80	16.92	640358
2012-01-10	17.09	17.44	17.03	17.41	1649493
2012-01-11	17.27	17.55	17.27	17.53	1142112
2012-01-12	17.57	17.63	17.36	17.60	585608
2012-01-13	17.42	17.54	17.38	17.49	799851
2012-01-17	17.67	17.70	17.41	17.57	1117432
2012-01-18	17.67	17.92	17.61	17.91	692781
2012-01-19	18.13	18.26	18.07	18.20	992268
2012-01-20	18.05	18.13	17.84	17.87	796975
2012-01-23	18.08	18.20	17.94	18.08	544723
2012-01-24	18.05	18.29	17.95	18.19	942377
2012-01-25	18.34	19.67	18.34	19.43	2730487
2012-01-26	19.33	19.42	19.06	19.17	1621470
2012-01-27	18.97	19.12	18.84	19.00	1278080
2012-01-30	18.73	18.94	18.59	18.92	766987
2012-01-31	19.10	19.16	18.73	18.75	849322
2012-02-01	18.46	18.60	17.95	18.12	2694537
2012-02-02	18.35	18.58	18.23	18.49	1541094
2012-02-03	18.60	18.72	18.37	18.44	1211808
2012-02-06	18.21	18.47	18.19	18.38	676299
2012-02-07	18.20	18.40	18.09	18.36	1015087
2012-02-08	18.37	18.48	18.13	18.19	849194
2012-02-09	18.21	18.22	17.94	18.06	570811
2012-02-10	17.87	17.87	17.49	17.56	1431656
2012-02-13	17.80	17.89	17.64	17.68	1505480
2012-02-14	17.73	17.76	17.48	17.65	2050631
2012-02-15	17.85	17.87	17.61	17.76	664337
2012-02-16	17.73	18.22	17.68	18.12	936971
2012-02-17	18.24	18.26	17.91	17.97	1295300
2012-02-21	18.11	18.21	17.92	18.01	773164
2012-02-22	17.91	17.97	17.73	17.83	641925
2012-02-23	18.09	18.42	18.06	18.38	934307
2012-02-24	18.64	18.81	18.51	18.57	788316
2012-02-27	18.27	18.41	18.19	18.27	594349
2012-02-28	18.15	18.26	17.97	18.13	681403
2012-02-29	18.02	18.09	17.70	17.71	606525
2012-03-01	17.72	17.89	17.64	17.87	515056
2012-03-02	17.70	17.87	17.53	17.56	693325
2012-03-05	17.63	17.70	17.38	17.48	578547
2012-03-06	17.22	17.25	16.88	16.98	860981
2012-03-07	17.11	17.16	17.00	17.12	732971
2012-03-08	17.38	17.53	17.26	17.48	637470
2012-03-09	17.47	17.58	17.40	17.48	502668
2012-03-12	17.50	17.56	17.32	17.33	571882
2012-03-13	17.33	17.38	16.91	17.07	1515400
2012-03-14	17.04	17.14	16.71	16.90	1567853
2012-03-15	17.00	17.55	16.92	17.48	1699430
2012-03-16	17.31	17.47	17.28	17.40	708674
2012-03-19	17.46	17.73	17.44	17.55	589110
2012-03-20	17.34	17.43	17.25	17.32	376806
2012-03-21	17.49	17.51	17.25	17.38	704927
2012-03-22	17.22	17.42	17.10	17.22	790657
2012-03-23	17.16	17.40	17.12	17.39	661886
2012-03-26	17.49	18.30	17.49	18.18	2265238
2012-03-27	17.97	18.09	17.90	17.98	1044313
2012-03-28	17.90	18.04	17.82	17.99	918259
2012-03-29	17.65	17.91	17.54	17.91	1154761
2012-03-30	18.00	18.23	17.94	18.05	1202241
2012-04-02	18.06	18.69	18.05	18.64	1886113
2012-04-03	18.79	18.82	18.45	18.56	1447247
2012-04-04	18.18	18.34	18.04	18.27	1976625
2012-04-05	18.05	18.10	17.87	17.90	1036544
2012-04-09	17.68	17.75	17.56	17.69	485677
2012-04-10	17.51	17.67	17.13	17.19	1259952
2012-04-11	17.39	17.48	17.21	17.27	863611
2012-04-12	17.38	17.64	17.36	17.54	568415
2012-04-13	17.61	17.64	17.32	17.39	1176965
2012-04-16	17.50	17.58	17.25	17.44	593194
2012-04-17	17.87	18.07	17.76	17.94	706721
2012-04-18	17.91	18.19	17.86	18.09	1040429
2012-04-19	18.12	18.37	18.04	18.20	848434
2012-04-20	18.37	18.55	18.35	18.45	958195
2012-04-23	18.05	18.11	17.88	18.06	809278
2012-04-24	18.59	18.75	18.38	18.60	1851533
2012-04-25	18.78	19.04	18.72	18.97	1424127
2012-04-26	18.91	19.43	18.85	19.06	2673549
2012-04-27	18.84	19.26	18.45	19.22	1913299
2012-04-30	19.26	19.50	19.08	19.39	1401600
2012-05-01	19.42	19.71	19.25	19.51	1115424
2012-05-02	19.51	19.90	19.40	19.85	1431895
2012-05-03	19.96	20.06	19.83	19.97	1436325
2012-05-04	19.81	19.82	19.36	19.40	1410431
2012-05-07	19.46	19.79	19.40	19.69	775197
2012-05-08	19.77	20.06	19.59	20.01	882158
2012-05-09	19.55	19.79	19.52	19.66	1023847
2012-05-10	19.71	19.94	19.68	19.76	948302
2012-05-11	19.67	19.89	19.65	19.75	590398
2012-05-14	19.53	19.72	19.43	19.65	1057485
2012-05-15	19.46	19.75	19.44	19.59	1361942
2012-05-16	19.39	19.59	19.17	19.21	1069623
2012-05-17	19.30	19.35	18.96	19.13	886270
2012-05-18	19.35	19.38	18.99	19.08	1183932
2012-05-21	19.08	19.42	19.07	19.42	734185
2012-05-22	19.24	19.39	19.07	19.18	938237
2012-05-23	19.03	19.21	18.80	19.17	826361
2012-05-24	19.09	19.18	18.93	19.03	2159173
2012-05-25	18.96	19.26	18.93	19.15	602640
2012-05-29	19.50	19.59	19.18	19.39	667800
2012-05-30	19.01	19.03	18.69	18.84	1133149
2012-05-31	18.84	18.85	18.44	18.55	2563034
2012-06-01	18.35	18.56	18.27	18.38	1271917
2012-06-04	18.42	18.50	18.15	18.35	1192748
2012-06-05	18.31	18.50	18.28	18.45	481206
2012-06-06	18.42	18.62	18.36	18.59	633435
2012-06-07	18.97	19.13	18.79	18.95	918043
2012-06-08	18.77	19.30	18.73	19.14	812333
2012-06-11	19.10	19.13	18.77	18.77	1099717
2012-06-12	18.81	19.10	18.64	19.07	452345
2012-06-13	18.94	19.08	18.85	18.94	536101
2012-06-14	19.02	19.21	18.96	19.04	827734
2012-06-15	19.00	19.14	18.99	19.14	591026
2012-06-18	19.06	19.13	18.93	19.11	1237972
2012-06-19	19.09	19.49	19.01	19.36	1095525
2012-06-20	19.26	19.51	19.25	19.36	866003
2012-06-21	19.60	19.66	19.14	19.14	627501
2012-06-22	19.22	19.32	19.10	19.15	561330
2012-06-25	19.03	19.03	18.73	18.80	419191
2012-06-26	19.00	19.08	18.70	18.84	606492
2012-06-27	18.85	19.15	18.77	19.13	363024
2012-06-28	18.91	19.03	18.73	19.02	572826
2012-06-29	19.31	19.44	19.30	19.36	713461
2012-07-02	19.53	19.84	19.39	19.82	758725
2012-07-03	19.95	20.01	19.79	19.95	969972
2012-07-05	19.75	19.90	19.69	19.76	1107631
2012-07-06	19.73	19.74	19.20	19.36	1756157
2012-07-09	19.74	19.77	19.51	19.74	989472
2012-07-10	19.80	19.83	19.06	19.14	1035725
2012-07-11	19.31	19.31	19.02	19.28	814017
2012-07-12	19.33	19.37	19.01	19.32	827363
2012-07-13	19.21	19.68	19.20	19.66	621925
2012-07-16	19.61	19.84	19.60	19.66	468586
2012-07-17	19.88	19.97	19.71	19.94	703125
2012-07-18	20.04	20.42	20.03	20.39	809582
2012-07-19	20.40	20.47	20.12	20.27	582872
2012-07-20	19.79	19.86	19.58	19.58	899594
2012-07-23	18.97	19.03	18.84	18.92	1452962
2012-07-24	18.45	18.81	18.43	18.65	1845530
2012-07-25	19.68	20.01	19.07	19.75	3483300
2012-07-26	20.08	20.57	20.06	20.52	1615227
2012-07-27	20.63	20.95	20.63	20.71	838323
2012-07-30	20.47	20.60	20.39	20.45	635735
2012-07-31	20.81	20.82	20.38	20.41	949523
2012-08-01	20.66	20.67	20.18	20.33	1172482
2012-08-02	19.88	19.88	19.58	19.82	1175096
2012-08-03	20.12	20.34	20.08	20.22	569136
2012-08-06	20.23	20.41	20.09	20.12	723622
2012-08-07	19.93	20.32	19.82	20.30	760047
2012-08-08	19.99	20.22	19.91	20.12	475546
2012-08-09	19.93	20.18	19.83	20.18	760366
2012-08-10	19.95	20.23	19.88	20.20	496823
2012-08-13	20.01	20.06	19.84	19.96	292513
2012-08-14	20.06	20.16	19.91	19.96	209058
2012-08-15	20.05	20.37	20.01	20.25	342952
2012-08-16	20.44	20.45	20.26	20.32	241863
2012-08-17	20.38	20.40	20.13	20.31	292779
2012-08-20	20.17	20.25	20.11	20.18	337788
2012-08-21	20.38	20.49	20.12	20.19	432011
2012-08-22	20.12	20.20	19.82	19.91	480743
2012-08-23	19.87	20.45	19.86	20.34	766130
2012-08-24	20.23	20.48	20.20	20.44	344734
2012-08-27	20.39	20.49	20.32	20.39	233257
2012-08-28	20.53	20.57	20.35	20.53	337138
2012-08-29	20.39	20.76	20.38	20.66	376774
2012-08-30	20.66	20.84	20.41	20.77	687872
2012-08-31	20.95	20.96	20.54	20.56	525834
2012-09-04	20.70	21.12	20.42	21.04	1209012
2012-09-05	21.17	21.25	20.77	20.95	655919
2012-09-06	21.15	21.41	21.14	21.28	518787
2012-09-07	21.52	21.58	21.37	21.56	725166
2012-09-10	21.57	21.65	21.30	21.36	539122
2012-09-11	21.47	21.64	21.32	21.44	480820
2012-09-12	21.47	21.49	21.21	21.35	472394
2012-09-13	21.33	21.49	21.17	21.43	352422
2012-09-14	21.65	21.87	21.56	21.84	402075
2012-09-17	21.64	21.79	21.59	21.72	525650
2012-09-18	21.52	21.80	21.46	21.75	632642
2012-09-19	21.79	21.91	21.73	21.76	491089
2012-09-20	21.84	21.91	21.72	21.77	442404
2012-09-21	22.13	22.15	21.90	21.99	723801
2012-09-24	21.94	22.00	21.77	21.85	378474
2012-09-25	21.97	22.05	21.58	21.59	369563
2012-09-26	21.62	21.63	21.35	21.49	308503
2012-09-27	21.51	21.81	21.40	21.76	633550
2012-09-28	21.56	21.59	21.27	21.46	402119
2012-10-01	22.13	22.26	21.73	21.87	907522
2012-10-02	22.22	22.23	21.99	22.09	585377
2012-10-03	22.24	22.27	21.99	22.13	373702
2012-10-04	22.27	22.35	22.10	22.26	399027
2012-10-05	22.38	22.50	22.19	22.26	301723
2012-10-08	22.26	22.35	22.09	22.15	450611
2012-10-09	22.09	22.14	21.71	21.75	613955
2012-10-10	21.93	21.95	21.64	21.65	392604
2012-10-11	21.43	21.49	20.89	20.98	1353376
2012-10-12	20.66	20.84	20.61	20.81	670717
2012-10-15	20.89	20.99	20.69	20.95	447268
2012-10-16	21.28	21.40	21.11	21.28	437308
2012-10-17	21.57	21.72	21.49	21.55	525321
2012-10-18	21.68	21.70	21.15	21.19	866185
2012-10-19	20.68	20.68	19.92	19.98	868075
2012-10-22	19.97	20.28	19.88	20.27	634095
2012-10-23	19.98	20.26	19.87	20.18	800004
2012-10-24	20.44	20.49	20.06	20.24	463025
2012-10-25	20.44	20.55	20.24	20.37	340414
2012-10-26	20.22	20.53	20.15	20.44	374868
2012-10-31	20.32	20.39	20.05	20.23	364305
2012-11-01	20.41	20.66	20.34	20.56	283686
2012-11-02	20.42	20.57	20.20	20.20	467089
2012-11-05	20.25	20.50	20.10	20.44	392620
2012-11-06	20.52	21.00	20.48	20.96	622750
2012-11-07	20.70	21.05	20.48	20.95	883380
2012-11-08	20.64	20.75	20.39	20.39	691831
2012-11-09	20.37	20.63	20.37	20.41	331994
2012-11-12	20.27	20.33	20.05	20.25	444178
2012-11-13	19.86	20.17	19.80	20.13	411403
2012-11-14	20.10	20.20	19.98	20.19	416056
2012-11-15	19.93	19.96	19.71	19.90	409935
2012-11-16	19.89	20.10	19.68	19.89	393676
2012-11-19	19.93	20.38	19.89	20.32	362484
2012-11-20	20.54	20.69	20.46	20.67	343409
2012-11-21	20.64	20.78	20.56	20.69	227402
2012-11-23	21.17	21.33	21.17	21.24	243361
2012-11-26	21.32	21.36	21.12	21.33	584033
2012-11-27	21.40	21.49	21.30	21.33	356026
2012-11-28	21.47	21.57	21.25	21.50	455210
2012-11-29	21.85	21.91	21.59	21.64	470038
2012-11-30	21.59	21.63	21.40	21.44	324436
2012-12-03	21.80	21.85	21.30	21.54	622371
2012-12-04	21.58	21.63	21.27	21.37	411134
2012-12-05	21.10	21.15	20.88	20.99	1091698
2012-12-06	21.18	21.20	20.77	20.84	1178245
2012-12-07	20.86	20.89	20.67	20.76	554310
2012-12-10	20.77	20.82	20.64	20.74	631403
2012-12-11	20.83	20.99	20.70	20.81	640234
2012-12-12	20.67	20.75	20.57	20.60	509914
2012-12-13	20.70	20.78	20.49	20.50	634224
2012-12-14	20.53	20.56	20.37	20.40	482588
2012-12-17	20.60	20.79	20.56	20.78	842416
2012-12-18	20.88	21.03	20.72	20.99	1223928
2012-12-19	21.41	21.68	21.27	21.51	1349278
2012-12-20	21.65	21.90	21.51	21.84	610123
2012-12-21	21.71	21.86	21.40	21.42	759125
2012-12-24	21.47	21.52	21.24	21.32	205929
2012-12-26	21.30	21.42	21.00	21.11	612709
2012-12-27	21.14	21.17	20.86	21.04	607058
2012-12-28	20.91	21.14	20.81	20.96	272457
2012-12-31	20.93	21.10	20.85	21.04	327975
2013-01-02	21.56	21.78	21.48	21.77	437236
2013-01-03	21.77	21.83	21.62	21.66	769817
2013-01-04	21.37	21.68	21.37	21.50	1215357
2013-01-07	21.47	21.71	21.47	21.58	765824
2013-01-08	21.99	22.07	21.62	21.70	1110650
2013-01-09	21.80	22.13	21.73	22.12	488515
2013-01-10	22.21	22.31	21.75	21.90	1759237
2013-01-11	22.05	22.19	21.94	22.15	698765
2013-01-14	21.95	22.00	21.76	21.98	479297
2013-01-15	21.87	22.12	21.87	22.07	300985
2013-01-16	22.23	22.28	22.13	22.14	343113
2013-01-17	22.26	22.28	22.12	22.17	307585
2013-01-18	22.28	22.38	22.09	22.38	329531
2013-01-22	22.17	22.58	22.14	22.53	731834
2013-01-23	22.57	22.65	22.48	22.50	323830
2013-01-24	22.93	23.04	22.72	22.88	603156
2013-01-25	23.18	23.54	23.11	23.52	472230
2013-01-28	23.12	23.17	22.86	23.05	566101
2013-01-29	22.93	23.21	22.79	23.16	787760
2013-01-30	23.99	24.70	23.89	24.57	1855770
2013-01-31	24.25	24.47	24.19	24.32	1207762
2013-02-01	24.46	24.72	24.43	24.65	463345
2013-02-04	24.18	24.38	24.01	24.05	730719
2013-02-05	24.20	24.40	24.14	24.33	408777
2013-02-06	23.97	24.06	23.85	23.97	381539
2013-02-07	23.77	23.84	23.53	23.79	373515
2013-02-08	23.62	23.95	23.60	23.81	359961
2013-02-11	23.82	23.90	23.68	23.89	317714
2013-02-12	23.90	24.04	23.80	24.03	524856
2013-02-13	24.10	24.18	23.77	24.07	620406
2013-02-14	24.02	24.77	23.96	24.75	1197238
2013-02-15	25.18	25.49	25.05	25.48	1543021
2013-02-19	25.21	25.59	25.21	25.57	764339
2013-02-20	25.61	25.73	25.49	25.61	796816
2013-02-21	25.05	25.21	24.48	24.57	2194913
2013-02-22	24.64	24.82	24.58	24.67	815505
2013-02-25	25.18	25.41	24.90	24.90	937355
2013-02-26	24.92	25.01	24.69	24.74	669456
2013-02-27	24.49	24.84	24.43	24.74	816670
2013-02-28	24.68	24.92	24.64	24.85	498929
2013-03-01	24.54	24.84	24.39	24.78	572978
2013-03-04	24.26	24.33	23.90	24.21	1868159
2013-03-05	24.31	24.77	24.18	24.70	995402
2013-03-06	24.36	24.52	24.23	24.28	920277
2013-03-07	24.30	24.40	24.24	24.32	548052
2013-03-08	24.16	24.42	24.05	24.39	1065983
2013-03-11	24.23	24.55	24.18	24.53	1119421
2013-03-12	24.40	24.41	24.18	24.31	731605
2013-03-13	24.09	24.27	23.89	24.23	1023855
2013-03-14	24.06	24.33	24.05	24.24	676533
2013-03-15	24.18	24.31	24.03	24.07	712697
2013-03-18	23.68	24.02	23.59	23.89	544403
2013-03-19	23.91	24.03	23.63	23.84	479698
2013-03-20	23.91	24.16	23.90	24.09	361319
2013-03-21	23.74	23.83	23.59	23.63	803728
2013-03-22	23.61	23.85	23.55	23.82	289696
2013-03-25	23.56	23.64	23.19	23.48	722487
2013-03-26	23.47	23.68	23.45	23.65	373600
2013-03-27	23.33	23.75	23.25	23.73	543481
2013-03-28	23.89	24.47	23.87	24.43	1007440
2013-04-01	24.01	24.52	24.01	24.24	381752
2013-04-02	24.62	24.65	24.30	24.43	577476
2013-04-03	24.58	24.62	24.16	24.24	484434
2013-04-04	24.05	24.20	23.92	24.16	474639
2013-04-05	23.67	23.84	23.60	23.72	355916
2013-04-08	23.77	23.83	23.52	23.72	354593
2013-04-09	23.65	23.76	23.41	23.63	558975
2013-04-10	23.43	23.98	23.36	23.92	637358
2013-04-11	23.97	24.30	23.95	24.28	470601
2013-04-12	24.11	24.18	23.94	24.05	373682
2013-04-15	24.40	24.45	23.77	23.79	488958
2013-04-16	23.65	24.11	23.52	24.07	444805
2013-04-17	23.68	23.69	23.14	23.48	801328
2013-04-18	22.78	23.44	22.78	23.15	857814
2013-04-19	23.23	24.12	23.18	23.87	1171520
2013-04-22	23.82	24.01	23.76	23.80	508505
2013-04-23	23.85	24.19	23.82	23.98	467676
2013-04-24	23.94	23.96	23.65	23.67	377244
2013-04-25	23.73	24.09	23.70	23.90	479904
2013-04-26	23.85	24.11	23.85	23.92	568519
2013-04-29	23.97	24.28	23.92	24.06	973301
2013-04-30	22.82	23.12	22.41	23.04	2000334
2013-05-01	22.64	22.82	21.84	22.14	1158579
2013-05-02	21.92	22.21	21.72	21.99	1158534
2013-05-03	22.29	22.43	22.09	22.20	474945
2013-05-06	22.27	22.32	22.10	22.23	448019
2013-05-07	22.26	22.29	22.03	22.14	352291
2013-05-08	21.97	22.16	21.81	21.83	703023
2013-05-09	21.91	21.91	21.64	21.66	623059
2013-05-10	21.75	21.80	21.58	21.77	903724
2013-05-13	21.68	21.69	21.41	21.44	820275
2013-05-14	21.92	22.07	21.87	21.99	835535
2013-05-15	22.02	22.03	21.78	21.83	628025
2013-05-16	21.86	21.86	21.56	21.56	584603
2013-05-17	21.79	21.80	21.52	21.62	729882
2013-05-20	21.55	21.63	21.46	21.46	444701
2013-05-21	21.55	21.70	21.48	21.54	523686
2013-05-22	21.86	22.07	21.63	21.65	849774
2013-05-23	21.64	21.95	21.56	21.94	603451
2013-05-24	21.87	22.05	21.77	22.00	445018
2013-05-28	22.05	22.32	22.05	22.22	579529
2013-05-29	22.14	22.17	21.77	21.92	581932
2013-05-30	22.00	22.07	21.87	21.93	315980
2013-05-31	21.78	21.93	21.65	21.65	439735
2013-06-03	21.63	21.68	21.36	21.58	553203
2013-06-04	21.62	21.65	21.39	21.41	311352
2013-06-05	21.42	21.56	21.21	21.39	488291
2013-06-06	21.97	22.03	21.42	21.59	1235157
2013-06-07	21.34	21.74	21.33	21.73	981051
2013-06-10	21.61	21.63	21.48	21.61	433246
2013-06-11	21.44	21.56	21.40	21.46	383137
2013-06-12	22.29	22.46	21.98	21.99	713469
2013-06-13	22.01	22.17	21.86	22.08	424856
2013-06-14	22.27	22.39	21.97	22.15	501561
2013-06-17	22.46	22.66	22.32	22.56	456502
2013-06-18	22.79	22.86	22.60	22.74	415427
2013-06-19	22.85	23.01	22.60	22.60	484176
2013-06-20	22.13	22.14	21.83	22.02	692325
2013-06-21	21.94	22.45	21.92	22.42	2641523
2013-06-24	21.75	22.72	21.68	22.43	1496249
2013-06-25	22.13	22.30	21.84	22.28	859792
2013-06-26	22.12	22.59	22.08	22.36	1341808
2013-06-27	22.52	22.90	22.49	22.82	498289
2013-06-28	22.67	23.25	22.66	23.08	1200341
2013-07-01	23.15	23.53	23.15	23.24	403387
2013-07-02	23.16	23.41	22.90	23.02	692842
2013-07-03	22.39	23.03	22.35	22.88	848962
2013-07-05	22.70	22.88	22.53	22.86	728247
2013-07-08	22.92	23.18	22.87	22.93	484207
2013-07-09	22.95	23.01	22.75	22.86	365443
2013-07-10	22.77	23.08	22.77	23.05	291222
2013-07-11	23.07	23.17	22.85	23.09	470184
2013-07-12	23.05	24.03	22.99	23.87	636820
2013-07-15	23.76	23.85	23.65	23.77	384592
2013-07-16	23.74	23.92	23.60	23.81	520399
2013-07-17	23.75	23.91	23.73	23.81	564309
2013-07-18	23.73	24.12	23.70	24.06	608829
2013-07-19	23.51	24.05	23.44	23.96	967283
2013-07-22	23.62	24.05	23.59	23.99	607346
2013-07-23	24.02	24.20	23.95	24.07	433148
2013-07-24	24.07	24.20	23.97	24.05	432271
2013-07-25	23.67	24.18	23.55	24.16	477740
2013-07-26	24.03	24.09	23.70	24.06	592091
2013-07-29	23.91	24.17	23.88	23.97	401633
2013-07-30	23.97	24.16	23.65	24.12	820601
2013-07-31	23.47	24.36	23.36	24.23	1156333
2013-08-01	24.41	25.03	24.35	24.94	741778
2013-08-02	24.87	25.16	24.87	25.13	482752
2013-08-05	24.79	24.93	24.75	24.93	545986
2013-08-06	24.85	24.90	24.67	24.69	297789
2013-08-07	24.71	25.28	24.69	25.25	663111
2013-08-08	25.00	25.13	24.89	24.97	709364
2013-08-09	24.79	25.04	24.74	24.94	467568
2013-08-12	24.62	25.01	24.57	24.93	499254
2013-08-13	24.77	24.90	24.65	24.81	575343
2013-08-14	24.77	24.87	24.75	24.81	442062
2013-08-15	24.57	24.57	24.23	24.27	376880
2013-08-16	24.40	24.43	24.03	24.27	479611
2013-08-19	24.31	24.46	24.26	24.35	544736
2013-08-20	24.30	24.38	24.16	24.36	361269
2013-08-21	24.17	24.53	24.12	24.38	1120041
2013-08-22	24.18	24.28	24.04	24.23	538562
2013-08-23	24.18	24.33	24.12	24.31	231993
2013-08-26	24.30	24.43	24.25	24.35	409099
2013-08-27	23.91	24.02	23.56	23.76	712806
2013-08-28	23.48	23.63	23.43	23.61	614975
2013-08-29	23.43	23.67	23.39	23.63	571020
2013-08-30	23.33	23.41	23.19	23.23	683849
2013-09-03	23.25	23.63	23.19	23.56	832910
2013-09-04	23.52	24.12	23.51	24.11	664429
2013-09-05	24.02	24.34	24.00	24.33	810919
2013-09-06	24.17	24.26	23.89	23.89	493269
2013-09-09	23.81	24.18	23.81	24.12	1026384
2013-09-10	24.39	24.46	24.23	24.27	350185
2013-09-11	24.14	24.36	24.06	24.32	348025
2013-09-12	24.11	24.20	24.03	24.14	271451
2013-09-13	24.17	24.25	24.02	24.25	241339
2013-09-16	24.83	25.03	24.65	24.79	435803
2013-09-17	25.12	25.16	24.78	24.86	378089
2013-09-18	24.76	25.21	24.74	25.05	655759
2013-09-19	25.27	25.28	24.67	24.67	346153
2013-09-20	24.47	24.69	24.41	24.52	709282
2013-09-23	24.32	24.40	24.16	24.34	456665
2013-09-24	24.27	24.52	24.17	24.50	425357
2013-09-25	24.62	24.68	24.46	24.54	220789
2013-09-26	24.65	24.91	24.65	24.90	267430
2013-09-27	24.93	25.44	24.92	25.36	465972
2013-09-30	24.94	25.10	24.70	24.81	576653
2013-10-01	24.97	25.55	24.92	25.52	686434
2013-10-02	25.30	25.35	24.93	25.12	792037
2013-10-03	25.28	25.28	24.68	24.75	1354089
2013-10-04	24.56	24.70	24.54	24.57	436643
2013-10-07	24.43	24.50	24.32	24.36	313994
2013-10-08	24.41	24.52	24.02	24.10	514834
2013-10-09	24.07	24.19	23.79	24.11	793611
2013-10-10	24.10	24.35	24.06	24.14	485818
2013-10-11	24.24	24.40	24.16	24.40	370163
2013-10-14	24.07	24.30	24.06	24.28	275407
2013-10-15	23.88	24.17	23.83	23.91	1038686
2013-10-16	23.92	24.20	23.91	24.14	763176
2013-10-17	24.16	24.48	24.06	24.47	459141
2013-10-18	24.34	24.40	24.23	24.36	491849
2013-10-21	24.27	24.35	24.14	24.30	640319
2013-10-22	24.76	25.08	24.57	24.89	608623
2013-10-23	24.90	25.38	24.87	25.33	368325
2013-10-24	25.50	25.67	25.36	25.41	456823
2013-10-25	25.44	25.51	25.26	25.37	239948
2013-10-28	25.42	25.48	25.29	25.37	513166
2013-10-29	25.32	25.48	25.14	25.41	661516
2013-10-30	25.76	26.12	25.65	25.85	810871
2013-10-31	26.39	26.94	26.24	26.85	698110
2013-11-01	26.61	27.17	26.58	26.95	1001884
2013-11-04	26.64	26.96	26.61	26.90	772399
2013-11-05	26.49	26.75	26.47	26.61	762196
2013-11-06	26.37	26.67	26.23	26.56	701440
2013-11-07	26.32	26.71	26.15	26.20	1050228
2013-11-08	25.98	26.39	25.94	26.20	554061
2013-11-11	26.22	26.46	26.20	26.40	390603
2013-11-12	26.22	26.76	26.22	26.61	909436
2013-11-13	26.17	26.67	26.14	26.65	733307
2013-11-14	26.82	27.38	26.79	27.31	826391
2013-11-15	27.36	28.68	27.36	28.57	1800904
2013-11-18	28.26	28.43	27.51	27.67	1221256
2013-11-19	27.27	27.42	26.98	27.07	1169566
2013-11-20	27.05	27.47	27.00	27.16	694253
2013-11-21	27.15	27.32	26.97	27.30	570085
2013-11-22	27.24	27.59	27.12	27.31	742639
2013-11-25	27.02	27.25	26.98	27.16	684968
2013-11-26	27.07	27.17	26.93	27.11	417376
2013-11-27	27.22	27.46	27.12	27.36	349616
2013-11-29	27.22	27.34	26.98	27.00	232396
2013-12-02	26.74	27.20	26.68	27.19	886553
2013-12-03	27.07	27.16	26.91	27.10	377632
2013-12-04	26.72	26.96	26.67	26.78	615862
2013-12-05	26.71	26.74	26.35	26.58	798570
2013-12-06	26.78	27.24	26.76	27.23	508250
2013-12-09	27.09	27.16	26.88	26.95	551286
2013-12-10	26.57	26.75	26.40	26.59	964318
2013-12-11	26.08	26.20	25.71	25.76	835670
2013-12-12	25.80	25.99	25.70	25.87	357228
2013-12-13	25.96	25.98	25.78	25.86	220305
2013-12-16	26.07	26.40	26.02	26.23	543249
2013-12-17	26.18	26.26	26.04	26.08	308219
2013-12-18	26.51	26.91	26.49	26.76	984909
2013-12-19	26.69	26.93	26.65	26.67	717101
2013-12-20	26.82	27.07	26.76	27.07	773394
2013-12-23	27.04	27.15	26.97	27.09	318030
2013-12-24	27.14	27.17	26.98	27.11	132891
2013-12-26	27.16	27.18	26.88	26.97	362851
2013-12-27	27.17	27.24	26.87	26.94	384846
2013-12-30	27.00	27.40	26.91	27.36	246876
2013-12-31	27.45	27.63	27.14	27.60	597724
2014-01-02	27.02	27.49	27.02	27.27	951641
2014-01-03	27.27	27.39	27.00	27.15	702374
2014-01-06	27.65	27.68	27.23	27.34	847537
2014-01-07	27.53	27.90	27.44	27.82	551301
2014-01-08	27.98	28.29	27.78	28.28	436840
2014-01-09	28.02	28.35	27.80	27.88	809008
2014-01-10	28.06	28.22	27.82	27.98	1056716
2014-01-13	28.02	28.28	27.69	27.76	689703
2014-01-14	27.89	28.75	27.80	28.40	1429696
2014-01-15	28.51	28.68	28.28	28.68	550944
2014-01-16	28.46	28.77	28.32	28.77	680154
2014-01-17	28.33	28.47	27.92	28.06	1353179
2014-01-21	28.44	28.46	28.11	28.13	747589
2014-01-22	28.41	28.46	28.14	28.42	764720
2014-01-23	28.18	28.26	27.99	28.24	654292
2014-01-24	27.73	27.95	27.30	27.53	1000222
2014-01-27	27.18	27.23	26.53	26.66	1182682
2014-01-28	26.68	26.97	26.68	26.74	743484
2014-01-29	26.61	26.71	25.94	26.14	1437916
2014-01-30	26.29	26.30	25.47	25.74	3030789
2014-01-31	25.47	25.71	25.18	25.64	1025499
2014-02-03	25.83	25.84	25.23	25.51	2257586
2014-02-04	25.45	25.58	25.23	25.28	1093203
2014-02-05	25.14	25.25	24.98	24.99	635533
2014-02-06	25.34	25.56	25.23	25.35	895872
2014-02-07	25.61	26.13	25.49	26.10	997652
2014-02-10	25.87	26.16	25.85	26.15	536796
2014-02-11	26.21	26.43	26.14	26.23	971576
2014-02-12	25.94	26.21	25.84	25.85	729925
2014-02-13	25.89	26.40	25.80	26.40	635329
2014-02-14	26.52	26.62	26.27	26.56	577854
2014-02-18	26.56	26.65	26.36	26.43	626711
2014-02-19	26.23	26.36	25.73	25.73	958984
2014-02-20	25.74	25.87	25.61	25.63	1184718
2014-02-21	25.85	25.85	25.48	25.49	1032475
2014-02-24	25.76	26.03	25.58	25.89	822992
2014-02-25	26.03	26.08	25.41	25.43	971674
2014-02-26	25.50	25.61	25.32	25.50	964722
2014-02-27	25.45	25.93	25.44	25.52	967681
2014-02-28	25.89	26.14	25.72	25.79	1340252
2014-03-03	25.18	25.18	24.27	24.89	2727298
2014-03-04	24.92	25.61	24.92	25.33	2064013
2014-03-05	25.29	25.51	25.15	25.45	956041
2014-03-06	25.58	25.92	25.44	25.51	1257280
2014-03-07	25.48	25.51	24.94	25.34	860978
2014-03-10	25.08	25.28	24.96	25.14	568161
2014-03-11	25.16	25.18	24.92	25.11	842934
2014-03-12	24.63	24.98	24.56	24.98	1885095
2014-03-13	24.89	24.99	23.94	24.14	1882297
2014-03-14	24.24	24.35	23.64	23.72	1438190
2014-03-17	24.11	24.53	24.05	24.06	1265796
2014-03-18	24.99	25.21	24.87	25.15	1271198
2014-03-19	25.01	25.07	24.48	24.56	723092
2014-03-20	24.58	24.75	24.38	24.49	513745
2014-03-21	24.77	24.77	23.99	24.21	1744330
2014-03-24	24.33	24.34	23.56	24.13	1024301
2014-03-25	24.40	24.52	23.80	24.16	726849
2014-03-26	24.28	24.50	24.01	24.05	886222
2014-03-27	24.20	24.20	23.69	24.02	581349
2014-03-28	24.16	24.42	23.75	24.02	1078558
2014-03-31	24.04	24.55	23.97	24.45	952819
2014-04-01	24.46	24.82	24.24	24.43	676670
2014-04-02	24.48	24.68	24.39	24.56	500116
2014-04-03	24.74	24.76	24.36	24.69	822585
2014-04-04	24.62	24.72	23.98	24.07	1396640
2014-04-07	24.28	24.39	23.77	24.05	768653
2014-04-08	24.06	24.38	23.90	24.06	844682
2014-04-09	24.16	24.47	24.10	24.45	956674
2014-04-10	24.34	24.35	23.54	23.63	713090
2014-04-11	23.44	24.01	23.28	23.33	1769019
2014-04-14	23.60	23.65	23.15	23.43	1459420
2014-04-15	23.45	23.53	22.56	23.19	1648383
2014-04-16	23.22	23.84	23.14	23.58	1605138
2014-04-17	23.73	24.04	23.56	23.82	1572065
2014-04-21	23.97	24.35	23.87	24.24	803263
2014-04-22	24.40	24.57	24.28	24.31	647675
2014-04-23	24.61	24.64	24.18	24.30	968571
2014-04-24	24.42	24.47	23.80	24.46	1152163
2014-04-25	24.67	24.69	24.35	24.57	1250794
2014-04-28	24.85	25.11	24.43	24.91	1246735
2014-04-29	25.04	25.36	25.00	25.27	670896
2014-04-30	25.26	25.42	25.07	25.38	622191
2014-05-01	25.32	25.50	25.14	25.50	661890
2014-05-02	25.34	25.45	25.06	25.20	423552
2014-05-05	25.22	25.63	25.04	25.61	745743
2014-05-06	25.65	25.78	25.49	25.66	953055
2014-05-07	26.03	26.13	25.52	25.69	1780560
2014-05-08	25.72	25.94	25.43	25.58	507003
2014-05-09	25.61	25.98	25.42	25.88	516529
2014-05-12	25.93	26.10	25.87	26.09	489702
2014-05-13	26.18	26.18	25.76	25.79	508731
2014-05-14	25.76	25.92	25.57	25.78	410744
2014-05-15	26.09	26.20	25.74	25.95	1244115
2014-05-16	25.95	26.18	25.89	26.18	432719
2014-05-19	25.96	26.35	25.86	26.30	654160
2014-05-20	26.05	26.06	25.82	25.91	582869
2014-05-21	25.94	26.21	25.92	26.14	435627
2014-05-22	25.99	26.25	25.97	26.14	322215
2014-05-23	26.07	26.23	26.01	26.16	314844
2014-05-27	26.59	26.65	26.23	26.64	659640
2014-05-28	26.67	26.79	26.54	26.69	1309916
2014-05-29	26.78	26.83	26.65	26.71	474426
2014-05-30	26.58	26.66	26.47	26.61	503789
2014-06-02	26.44	26.76	26.28	26.46	766687
2014-06-03	26.22	26.39	26.12	26.34	277907
2014-06-04	26.23	26.60	26.22	26.59	330611
2014-06-05	26.47	26.79	26.46	26.74	353457
2014-06-06	26.72	26.85	26.65	26.81	775875
2014-06-09	26.58	26.98	26.57	26.83	461258
2014-06-10	26.81	26.90	26.66	26.85	434640
2014-06-11	27.03	27.23	26.90	27.19	633110
2014-06-12	27.24	27.38	27.05	27.27	919142
2014-06-13	27.20	27.23	27.05	27.10	859610
2014-06-16	27.18	27.36	27.07	27.17	624338
2014-06-17	27.16	27.45	27.03	27.26	604198
2014-06-18	27.45	28.09	27.42	28.05	1171652
2014-06-19	28.18	28.19	27.96	28.11	673744
2014-06-20	28.09	28.78	28.05	28.75	1262912
2014-06-23	28.17	28.47	28.03	28.09	858780
2014-06-24	28.11	28.28	27.93	27.98	816242
2014-06-25	27.78	28.11	27.75	28.09	627152
2014-06-26	27.90	28.29	27.87	28.17	588941
2014-06-27	28.10	28.41	28.07	28.39	956599
2014-06-30	28.04	28.36	28.04	28.34	595977
2014-07-01	28.13	28.58	28.10	28.39	691893
2014-07-02	28.17	28.51	28.12	28.34	523254
2014-07-03	28.41	28.51	28.28	28.46	218563
2014-07-07	28.49	28.61	28.38	28.57	882496
2014-07-08	28.53	28.58	28.31	28.43	1045934
2014-07-09	28.39	28.61	28.30	28.47	609151
2014-07-10	27.99	28.41	27.93	28.41	535020
2014-07-11	28.33	28.77	28.32	28.65	529762
2014-07-14	28.72	29.12	28.71	29.09	939515
2014-07-15	29.08	29.18	28.64	28.84	807698
2014-07-16	28.89	29.01	28.63	28.77	718217
2014-07-17	28.73	28.78	28.14	28.32	1105846
2014-07-18	28.75	29.35	28.58	29.19	1164189
2014-07-21	28.97	29.09	28.89	28.95	429973
2014-07-22	29.02	29.15	28.76	28.90	590745
2014-07-23	28.76	29.02	28.65	29.01	536803
2014-07-24	29.05	29.09	28.53	28.84	1005224
2014-07-25	28.76	29.00	28.57	28.97	937518
2014-07-28	28.78	29.00	28.58	28.87	1014337
2014-07-29	28.91	29.34	28.84	29.19	1174625
2014-07-30	28.95	29.02	28.38	28.73	1147948
2014-07-31	28.69	28.69	28.26	28.32	715127
2014-08-01	28.03	28.25	27.88	28.07	621443
2014-08-04	28.17	28.17	27.71	27.93	625571
2014-08-05	27.88	28.07	27.67	27.88	1079260
2014-08-06	27.44	27.46	26.97	27.34	1234122
2014-08-07	27.42	27.46	27.13	27.24	377665
2014-08-08	27.11	27.34	27.05	27.29	398585
2014-08-11	27.62	27.63	27.39	27.46	455551
2014-08-12	27.36	27.42	27.23	27.34	446983
2014-08-13	27.74	27.82	27.63	27.70	440429
2014-08-14	27.77	27.93	27.77	27.85	486225
2014-08-15	27.90	27.95	27.55	27.77	479266
2014-08-18	27.89	27.95	27.78	27.83	321523
2014-08-19	27.97	28.12	27.91	28.04	524445
2014-08-20	27.74	27.98	27.67	27.87	218177
2014-08-21	27.91	27.97	27.66	27.71	347966
2014-08-22	27.68	27.88	27.60	27.75	295785
2014-08-25	27.84	28.07	27.73	27.83	337934
2014-08-26	28.00	28.20	28.00	28.11	414091
2014-08-27	28.27	28.32	27.91	28.03	509863
2014-08-28	27.90	27.97	27.85	27.85	586539
2014-08-29	28.02	28.09	27.80	28.01	263212
2014-09-02	28.17	28.29	27.91	27.99	575399
2014-09-03	28.44	28.47	28.06	28.06	541753
2014-09-04	27.91	27.92	27.40	27.42	592111
2014-09-05	27.74	27.74	27.42	27.55	691903
2014-09-08	27.87	27.95	27.69	27.84	640788
2014-09-09	27.99	28.02	27.73	27.85	736436
2014-09-10	27.81	27.84	27.70	27.82	639988
2014-09-11	27.85	27.85	27.54	27.68	524277
2014-09-12	27.73	27.74	27.45	27.58	365594
2014-09-15	27.48	27.48	27.00	27.14	1096119
2014-09-16	26.98	27.52	26.98	27.47	424522
2014-09-17	27.46	27.60	27.32	27.36	363486
2014-09-18	27.48	27.67	27.45	27.63	454334
2014-09-19	27.59	27.64	27.36	27.40	639917
2014-09-22	27.92	27.92	27.45	27.67	913880
2014-09-23	27.48	27.59	27.34	27.37	715010
2014-09-24	27.39	27.71	27.27	27.52	790519
2014-09-25	27.48	27.49	26.89	26.94	1096515
2014-09-26	26.94	26.94	26.68	26.76	829905
2014-09-29	26.64	26.95	26.54	26.65	899811
2014-09-30	26.64	26.65	26.26	26.39	940737
2014-10-01	26.46	26.46	26.10	26.22	899316
2014-10-02	26.20	26.36	25.99	26.17	706045
2014-10-03	26.17	26.56	25.99	26.37	1518906
2014-10-06	26.24	26.42	26.20	26.30	1017722
2014-10-07	26.30	26.30	25.85	25.85	697040
2014-10-08	25.74	26.09	25.66	26.08	836793
2014-10-09	25.81	25.97	25.50	25.52	1352144
2014-10-10	25.21	25.74	25.21	25.27	956650
2014-10-13	25.22	25.47	24.89	24.91	802376
2014-10-14	24.82	25.11	24.61	24.78	697854
2014-10-15	24.77	25.01	24.33	24.89	813327
2014-10-16	24.05	24.90	24.03	24.71	1107275
2014-10-17	25.21	25.69	25.10	25.41	1567145
2014-10-20	25.25	25.64	25.25	25.64	487522
2014-10-21	25.58	26.24	25.57	26.17	558721
2014-10-22	26.60	26.64	26.00	26.02	746165
2014-10-23	26.42	26.61	26.24	26.56	1059284
2014-10-24	26.50	26.63	26.37	26.47	749882
2014-10-27	26.47	26.91	26.43	26.79	631656
2014-10-28	26.94	27.20	26.79	27.18	540846
2014-10-29	27.18	27.39	27.05	27.26	714128
2014-10-30	27.01	27.56	26.97	27.46	490765
2014-10-31	27.41	27.63	27.08	27.19	634300
2014-11-03	27.15	27.56	27.15	27.47	449197
2014-11-04	27.58	27.63	27.26	27.47	468251
2014-11-05	27.54	27.56	27.27	27.27	369196
2014-11-06	27.12	27.48	27.05	27.45	643499
2014-11-07	27.27	27.33	27.03	27.22	424118
2014-11-10	27.29	27.60	27.25	27.58	445974
2014-11-11	27.55	27.73	27.40	27.59	261823
2014-11-12	27.41	27.84	27.37	27.75	448383
2014-11-13	27.59	27.73	27.59	27.55	106910
2014-11-14	27.37	27.38	27.11	27.31	415219
2014-11-17	27.07	27.39	27.05	27.23	466418
2014-11-18	27.40	27.82	27.38	27.78	345682
2014-11-19	27.69	27.69	27.45	27.46	255197
2014-11-20	27.34	27.55	27.23	27.51	261687
2014-11-21	27.36	27.60	27.24	27.27	552366
2014-11-24	27.52	27.91	27.47	27.90	642515
2014-11-25	27.83	27.98	27.55	27.77	344749
2014-11-26	27.71	28.04	27.68	28.02	362316
2014-11-28	27.69	28.02	27.63	27.74	483444
2014-12-01	27.88	27.99	27.56	27.61	310235
2014-12-02	27.53	28.15	27.41	27.91	685933
2014-12-03	27.73	27.75	27.45	27.61	371506
2014-12-04	27.78	27.90	27.54	27.59	390598
2014-12-05	27.71	27.85	27.63	27.75	525677
2014-12-08	27.81	28.02	27.65	27.78	606172
2014-12-09	27.58	27.67	27.37	27.49	452663
2014-12-10	27.32	27.32	26.78	26.82	409452
2014-12-11	27.16	27.36	26.86	26.94	310677
2014-12-12	27.03	27.07	26.57	26.60	690649
2014-12-15	26.61	26.68	25.93	26.05	566907
2014-12-16	26.15	26.39	25.91	25.95	896187
2014-12-17	26.24	26.71	26.12	26.68	542397
2014-12-18	26.66	27.48	26.58	27.48	1092831
2014-12-19	27.24	27.48	26.98	27.32	1415078
2014-12-22	27.46	27.60	27.36	27.42	429930
2014-12-23	27.54	27.60	26.78	26.79	771304
2014-12-24	26.69	27.04	26.67	26.89	313034
2014-12-26	27.12	27.50	26.94	27.37	320472
2014-12-29	27.23	27.41	27.02	27.22	292365
2014-12-30	27.22	27.30	26.75	26.90	538354
2014-12-31	27.02	27.25	26.85	27.19	606326
2015-01-02	27.18	27.39	26.95	27.09	794140
2015-01-05	27.01	27.14	26.83	26.96	415466
2015-01-06	26.24	26.34	25.63	25.86	1840955
2015-01-07	25.92	26.25	25.85	26.23	828921
2015-01-08	26.34	26.97	26.32	26.94	586366
2015-01-09	26.93	26.94	26.23	26.25	936440
2015-01-12	26.74	26.74	26.44	26.63	486555
2015-01-13	27.16	27.37	26.61	27.00	535105
2015-01-14	27.08	27.19	26.90	27.08	623500
2015-01-15	27.14	27.19	26.83	26.98	549318
2015-01-16	27.00	27.62	27.00	27.58	993755
2015-01-20	27.56	27.68	27.11	27.36	737004
2015-01-21	27.42	27.67	27.30	27.54	621148
2015-01-22	26.85	27.35	26.66	27.32	846921
2015-01-23	27.02	27.46	26.95	27.29	803812
2015-01-26	27.42	27.60	27.34	27.54	563997
2015-01-27	27.04	27.58	26.78	27.41	1123584
2015-01-28	27.11	27.44	26.87	27.00	1027380
2015-01-29	26.38	27.15	26.34	27.08	1229040
2015-01-30	26.57	26.90	26.56	26.58	1480934
2015-02-02	26.50	26.71	26.12	26.49	911108
2015-02-03	26.43	26.91	26.29	26.81	994855
2015-02-04	26.45	26.65	26.13	26.36	966774
2015-02-05	26.38	26.88	26.34	26.85	830501
2015-02-06	26.45	26.68	26.13	26.23	945456
2015-02-09	26.02	26.40	25.98	26.18	551868
2015-02-10	26.12	26.60	26.10	26.50	613410
2015-02-11	26.16	26.44	26.14	26.32	733106
2015-02-12	26.85	27.55	26.76	27.52	895185
2015-02-13	27.03	27.52	27.01	27.45	835394
2015-02-17	27.44	27.82	27.42	27.78	617527
2015-02-18	27.75	28.02	27.73	27.99	660450
2015-02-19	27.85	28.10	27.74	28.03	525055
2015-02-20	27.87	28.46	27.83	28.36	597329
2015-02-23	28.34	28.79	28.33	28.58	604838
2015-02-24	28.55	28.80	28.53	28.78	659520
2015-02-25	28.71	28.95	28.60	28.85	583159
2015-02-26	28.79	28.98	28.64	28.97	463477
2015-02-27	28.84	29.33	28.83	29.28	995425
2015-03-02	29.02	29.12	28.75	28.99	947146
2015-03-03	28.95	29.06	28.73	28.87	768674
2015-03-04	28.40	28.82	28.19	28.73	1060923
2015-03-05	28.89	29.22	28.87	29.19	813681
2015-03-06	28.56	28.82	28.39	28.57	1158430
2015-03-09	28.20	28.44	28.09	28.36	921412
2015-03-10	28.00	28.22	27.95	27.98	1040213
2015-03-11	27.89	28.14	27.85	27.97	828385
2015-03-12	28.14	28.68	28.14	28.64	724749
2015-03-13	28.46	28.80	28.36	28.79	660991
2015-03-16	28.84	29.57	28.84	29.52	1055971
2015-03-17	28.75	29.27	28.71	29.15	1132753
2015-03-18	28.82	29.18	28.65	29.04	1378754
2015-03-19	28.64	29.09	28.64	29.01	1163055
2015-03-20	29.59	29.97	29.45	29.74	1741577
2015-03-23	29.64	30.03	29.41	29.92	1131710
2015-03-24	29.62	29.88	29.53	29.66	1109213
2015-03-25	29.84	29.87	29.06	29.15	1058952
2015-03-26	28.64	28.94	28.53	28.76	1131625
2015-03-27	28.89	29.55	28.87	29.45	1461539
2015-03-30	29.13	29.67	29.04	29.60	1117231
2015-03-31	28.95	29.41	28.94	29.21	1229760
2015-04-01	29.22	29.22	28.62	29.12	1127718
2015-04-02	29.35	29.48	29.14	29.19	708550
2015-04-06	29.27	29.48	29.05	29.34	1152860
2015-04-07	29.65	29.84	29.37	29.42	706635
2015-04-08	29.41	29.55	29.26	29.42	501598
2015-04-09	29.38	29.42	29.05	29.38	729203
2015-04-10	29.38	29.71	29.31	29.50	523701
2015-04-13	29.36	29.69	29.36	29.41	536575
2015-04-14	29.60	29.69	29.42	29.52	484683
2015-04-15	29.57	29.77	29.41	29.65	532067
2015-04-16	29.64	29.68	29.44	29.56	505839
2015-04-17	29.24	29.25	28.79	29.15	1175002
2015-04-20	29.29	29.40	29.13	29.20	400777
2015-04-21	29.34	29.37	29.06	29.08	906671
2015-04-22	29.15	29.19	28.79	28.90	790153
2015-04-23	28.68	28.93	28.51	28.86	789965
2015-04-24	28.80	28.98	28.70	28.78	407284
2015-04-27	28.98	28.99	28.13	28.18	882016
2015-04-28	28.16	28.26	27.56	28.17	657615
2015-04-29	27.97	28.21	27.65	27.87	508675
2015-04-30	28.05	28.16	27.51	27.60	722310
2015-05-01	27.85	28.07	27.49	27.89	635504
2015-05-04	28.16	28.33	27.94	27.99	745644
2015-05-05	27.93	28.02	27.39	27.53	1139721
2015-05-06	27.77	28.24	27.67	27.95	1468577
2015-05-07	27.78	28.20	27.62	28.17	824895
2015-05-08	28.22	28.76	28.22	28.65	1087783
2015-05-11	28.22	28.55	28.22	28.51	500646
2015-05-12	28.42	28.56	28.24	28.36	606644
2015-05-13	28.47	28.56	28.27	28.34	650258
2015-05-14	28.32	28.46	28.11	28.40	490732
2015-05-15	28.34	28.67	28.28	28.64	847113
2015-05-18	28.63	28.94	28.55	28.87	465737
2015-05-19	28.75	29.07	28.72	29.00	379374
2015-05-20	28.75	29.27	28.68	29.16	733304
2015-05-21	28.93	29.12	28.87	29.04	447819
2015-05-22	28.97	29.21	28.85	29.11	352789
2015-05-26	28.79	28.88	28.59	28.78	753461
2015-05-27	28.55	29.13	28.51	29.06	526635
2015-05-28	28.89	28.98	28.69	28.85	423141
2015-05-29	28.75	28.79	28.39	28.47	547621
2015-06-01	28.47	28.50	28.22	28.33	698578
2015-06-02	28.61	28.61	28.31	28.35	787102
2015-06-03	28.69	29.16	28.65	29.14	768158
2015-06-04	28.65	29.08	28.65	28.80	899451
2015-06-05	28.14	28.33	28.10	28.22	769622
2015-06-08	28.14	28.25	28.03	28.11	494184
2015-06-09	27.93	28.06	27.74	27.93	608042
2015-06-10	28.34	29.06	28.20	28.94	1346088
2015-06-11	28.90	29.14	28.85	29.12	635776
2015-06-12	28.62	28.90	28.47	28.85	689098
2015-06-15	28.10	28.39	28.03	28.35	803449
2015-06-16	28.11	28.32	28.05	28.27	634992
2015-06-17	28.11	28.36	28.05	28.24	985767
2015-06-18	28.44	28.93	28.35	28.87	778662
2015-06-19	28.54	28.79	28.46	28.67	745840
2015-06-22	28.75	29.19	28.72	29.06	600039
2015-06-23	29.00	29.05	28.85	28.92	344542
2015-06-24	28.77	28.89	28.67	28.69	636875
2015-06-25	28.92	28.97	28.67	28.70	957192
2015-06-26	28.77	29.08	28.73	29.07	1016718
2015-06-29	28.54	28.75	28.13	28.16	638078
2015-06-30	28.61	28.79	28.44	28.73	1188339
2015-07-01	29.09	29.26	29.01	29.15	820471
2015-07-02	28.94	28.99	28.67	28.84	677766
2015-07-06	28.32	28.76	28.26	28.76	672373
2015-07-07	28.76	29.05	28.46	29.00	720226
2015-07-08	28.89	28.92	28.46	28.51	825805
2015-07-09	28.72	28.94	28.65	28.67	560866
2015-07-10	29.84	29.89	29.59	29.82	944984
2015-07-13	30.04	30.65	29.99	30.40	890791
2015-07-14	30.33	30.73	30.31	30.66	951111
2015-07-15	30.77	30.94	30.62	30.71	775920
2015-07-16	31.24	31.25	30.97	31.02	939260
2015-07-17	31.25	31.67	31.11	31.62	1105716
2015-07-20	32.06	32.06	31.68	31.76	648137
2015-07-21	31.77	31.88	31.63	31.79	639151
2015-07-22	31.91	32.24	31.84	32.22	653543
2015-07-23	32.15	32.26	31.96	32.05	486290
2015-07-24	32.18	32.28	31.77	31.91	858379
2015-07-27	32.00	32.00	31.28	31.41	1095413
2015-07-28	31.82	32.05	31.70	31.98	974438
2015-07-29	32.18	32.32	32.00	32.15	797184
2015-07-30	31.85	32.81	31.57	32.68	1060903
2015-07-31	32.71	32.75	32.36	32.43	740076
2015-08-03	32.52	32.75	32.36	32.52	546587
2015-08-04	32.76	32.94	32.51	32.58	489043
2015-08-05	32.79	32.94	32.57	32.59	410204
2015-08-06	32.81	32.86	32.10	32.13	630827
2015-08-07	31.90	31.96	31.34	31.68	1150402
2015-08-10	31.89	32.30	31.84	32.19	461434
2015-08-11	32.06	32.13	31.55	31.82	449075
2015-08-12	31.88	31.97	31.27	31.93	683949
2015-08-13	32.11	32.28	31.92	32.04	314727
2015-08-14	32.30	32.30	31.91	32.15	364660
2015-08-17	31.97	32.61	31.82	32.59	340095
2015-08-18	32.39	32.47	32.14	32.25	376455
2015-08-19	32.18	32.36	31.90	32.13	382709
2015-08-20	31.81	31.89	31.08	31.10	484483
2015-08-21	31.01	31.17	30.42	30.42	638292
2015-08-24	29.52	30.45	28.71	29.26	1218903
2015-08-25	30.64	30.71	29.45	29.48	1106411
2015-08-26	30.40	30.65	29.59	30.65	870279
2015-08-27	30.50	31.08	30.50	31.06	920791
2015-08-28	30.52	30.96	30.44	30.95	660866
2015-08-31	30.84	30.90	30.37	30.39	539341
2015-09-01	29.97	30.13	29.65	29.73	921469
2015-09-02	30.35	30.65	29.97	30.65	716276
2015-09-03	30.84	31.05	30.36	30.47	643373
2015-09-04	29.87	30.20	29.75	30.02	451940
2015-09-08	30.61	30.93	30.35	30.90	629642
2015-09-09	31.03	31.20	30.33	30.39	439633
2015-09-10	30.51	30.91	30.42	30.65	473070
2015-09-11	30.42	30.93	30.35	30.93	404919
2015-09-14	30.79	30.98	30.69	30.95	420502
2015-09-15	31.18	31.49	31.07	31.44	543844
2015-09-16	31.61	32.10	31.34	32.05	818228
2015-09-17	31.79	33.07	31.73	32.70	830149
2015-09-18	32.12	32.55	31.86	31.88	851753
2015-09-21	32.22	32.25	31.23	31.49	997472
2015-09-22	31.24	31.27	30.72	31.23	750363
2015-09-23	31.23	31.44	30.98	31.06	616574
2015-09-24	30.69	30.87	30.27	30.76	743688
2015-09-25	30.94	31.04	29.50	29.91	1060652
2015-09-28	30.25	30.28	28.99	29.11	1527474
2015-09-29	29.04	29.81	28.87	29.14	1288204
2015-09-30	29.70	29.94	29.44	29.91	1010892
2015-10-01	29.80	29.91	29.46	29.89	975681
2015-10-02	29.72	30.66	29.45	30.65	985224
2015-10-05	30.74	31.10	30.61	30.98	940597
2015-10-06	30.67	30.75	29.78	30.26	804314
2015-10-07	29.46	30.00	29.38	29.73	1264540
2015-10-08	29.63	29.92	29.39	29.81	994984
2015-10-09	29.86	30.06	29.72	30.02	690560
2015-10-12	29.91	30.24	29.84	30.16	658809
2015-10-13	29.55	29.88	28.95	29.02	1080657
2015-10-14	29.37	29.52	28.67	28.76	1246588
2015-10-15	29.20	29.56	29.01	29.45	1384345
2015-10-16	29.60	29.69	29.34	29.59	2695251
2015-10-19	29.62	29.94	29.11	29.73	1099851
2015-10-20	29.48	29.55	29.11	29.19	758894
2015-10-21	29.23	29.41	27.92	28.60	1854247
2015-10-22	28.75	29.15	28.46	28.84	1018927
2015-10-23	29.36	29.62	29.18	29.53	1070512
2015-10-26	29.77	30.06	29.56	29.75	901131
2015-10-27	29.70	29.86	29.46	29.74	646933
2015-10-28	30.20	30.54	29.85	30.46	1139118
2015-10-29	28.68	29.07	27.59	27.90	2798460
2015-10-30	28.26	28.44	28.00	28.02	1133217
2015-11-02	28.60	29.51	28.51	29.45	1399961
2015-11-03	29.02	29.52	28.90	29.33	863645
2015-11-04	29.07	29.15	28.65	28.99	474463
2015-11-05	29.31	29.35	28.78	28.99	552382
2015-11-06	29.01	29.13	28.62	29.11	531880
2015-11-09	28.93	29.22	28.70	29.13	604689
2015-11-10	29.11	29.48	28.94	29.45	962242
2015-11-11	29.73	29.82	29.43	29.44	505240
2015-11-12	29.21	29.59	29.08	29.16	715836
2015-11-13	29.21	29.52	29.13	29.33	644544
2015-11-16	29.38	29.73	29.30	29.71	587205
2015-11-17	30.11	30.65	30.11	30.51	1255950
2015-11-18	30.69	31.23	30.57	31.20	1068014
2015-11-19	31.11	31.34	30.80	30.98	830077
2015-11-20	30.62	30.97	30.57	30.89	585485
2015-11-23	30.60	30.98	30.60	30.83	463414
2015-11-24	30.28	30.72	30.22	30.64	427411
2015-11-25	30.66	30.89	30.59	30.72	368388
2015-11-27	30.87	31.17	30.82	31.16	245461
2015-11-30	31.09	31.10	30.65	30.65	541095
2015-12-01	30.87	30.93	30.57	30.64	559606
2015-12-02	31.02	31.06	30.57	30.61	518741
2015-12-03	30.98	31.08	30.04	30.15	648809
2015-12-04	30.25	30.80	30.21	30.79	473659
2015-12-07	31.10	31.15	30.77	30.90	675205
2015-12-08	30.61	30.96	30.58	30.90	455817
2015-12-09	30.65	30.81	30.20	30.33	493798
2015-12-10	30.24	30.48	30.15	30.28	440007
2015-12-11	30.18	30.25	29.60	29.64	579508
2015-12-14	30.04	30.21	29.73	30.10	592181
2015-12-15	30.67	30.93	30.58	30.80	690504
2015-12-16	31.11	31.54	30.82	31.49	555722
2015-12-17	31.31	31.52	31.14	31.15	619992
2015-12-18	30.87	31.16	30.71	30.80	1146706
2015-12-21	31.18	31.20	30.76	31.05	669097
2015-12-22	31.03	31.45	31.02	31.33	514603
2015-12-23	31.19	31.44	31.01	31.19	448391
2015-12-24	31.30	31.33	31.12	31.28	167096
2015-12-28	31.41	31.52	31.20	31.35	538590
2015-12-29	31.96	32.08	31.84	31.93	567028
2015-12-30	31.91	32.05	31.70	32.00	299487
2015-12-31	31.93	32.50	31.81	32.05	587175
2016-01-04	31.05	31.17	30.52	30.96	942413
2016-01-05	30.95	31.09	30.65	30.95	631897
2016-01-06	30.31	30.86	30.29	30.73	619842
2016-01-07	29.99	30.40	29.87	30.01	718843
2016-01-08	30.10	30.29	29.57	29.64	569917
2016-01-11	26.09	27.00	26.01	26.83	2362345
2016-01-12	25.91	26.35	25.80	26.23	2326734
2016-01-13	26.61	27.08	26.05	26.09	1369888
2016-01-14	25.66	26.41	25.52	26.08	1286807
2016-01-15	24.82	25.50	24.77	25.41	2069395
2016-01-19	25.63	25.94	25.46	25.72	1428775
2016-01-20	25.25	25.95	24.82	25.66	1300326
2016-01-21	25.49	25.75	25.14	25.26	1017696
2016-01-22	25.93	26.38	25.77	26.27	882600
2016-01-25	26.36	26.80	26.27	26.46	1228145
2016-01-26	26.36	26.47	26.07	26.38	850680
2016-01-27	26.23	26.60	25.83	25.99	1015811
2016-01-28	26.16	26.22	25.55	25.95	1592541
2016-01-29	25.99	26.50	25.89	26.32	1269869
2016-02-01	26.28	26.36	25.95	26.13	1810706
2016-02-02	26.27	26.29	25.54	25.64	1709854
2016-02-03	25.77	26.00	24.90	25.62	2243400
2016-02-04	25.15	25.38	24.64	24.94	1610188
2016-02-05	24.58	24.69	23.76	24.40	3888865
2016-02-08	23.80	23.87	23.44	23.75	1567548
2016-02-09	23.39	24.12	23.30	23.80	1037518
2016-02-10	24.09	24.46	23.82	23.85	922452
2016-02-11	23.84	23.90	23.39	23.62	875347
2016-02-12	23.75	24.13	23.68	24.05	971219
2016-02-16	23.79	24.24	23.77	24.06	1351376
2016-02-17	24.35	24.71	24.24	24.70	954030
2016-02-18	24.93	25.08	24.71	24.75	846029
2016-02-19	24.76	25.01	24.54	24.98	1003707
2016-02-22	25.15	25.33	25.03	25.18	905770
2016-02-23	25.25	25.29	24.89	24.89	597248
2016-02-24	24.49	24.84	24.35	24.81	728493
2016-02-25	24.93	25.10	24.76	25.05	548069
2016-02-26	25.10	25.18	24.90	24.97	561164
2016-02-29	24.94	24.97	24.47	24.47	718485
2016-03-01	24.77	25.30	24.62	25.26	880785
2016-03-02	25.08	25.62	25.06	25.26	1045183
2016-03-03	25.43	25.80	25.37	25.73	748420
2016-03-04	25.81	26.08	25.74	25.81	714352
2016-03-07	25.48	25.93	25.45	25.74	697727
2016-03-08	25.59	25.66	25.17	25.74	505467
2016-03-09	25.10	25.25	24.91	25.07	538605
2016-03-10	25.00	25.30	24.62	24.74	513714
2016-03-11	25.01	25.35	24.89	25.30	606562
2016-03-14	25.70	26.10	25.56	25.94	1179256
2016-03-15	25.61	25.64	25.10	25.13	987826
2016-03-16	24.79	25.15	24.75	25.08	630211
2016-03-17	25.05	25.18	24.71	24.87	773752
2016-03-18	25.03	25.32	24.89	25.28	1345611
2016-03-21	25.18	25.62	25.12	25.45	826335
2016-03-22	25.07	25.50	25.04	25.43	779497
2016-03-23	25.56	25.57	25.21	25.21	653661
2016-03-24	25.11	25.37	24.98	25.19	481709
2016-03-28	25.25	25.46	24.93	25.10	389080
2016-03-29	24.98	25.63	24.96	25.10	451930
2016-03-30	25.72	26.03	25.51	25.56	614344
2016-03-31	25.76	26.10	25.62	25.56	1084525
2016-04-01	25.52	26.69	25.48	26.63	1617129
2016-04-04	26.66	27.07	26.63	26.75	1037007
2016-04-05	26.14	26.58	25.43	25.49	2753840
2016-04-06	25.87	26.60	25.83	26.59	895325
2016-04-07	26.32	26.51	26.01	26.06	752399
2016-04-08	26.46	26.46	26.05	26.14	692023
2016-04-11	26.44	26.56	26.17	26.28	584915
2016-04-12	26.10	26.25	25.89	26.15	439120
2016-04-13	26.23	26.63	26.14	26.54	630480
2016-04-14	26.66	26.73	26.51	26.51	452725
2016-04-15	27.00	27.01	26.68	26.89	625161
2016-04-18	26.86	27.17	26.76	27.15	437081
2016-04-19	27.40	27.45	27.16	27.30	572113
2016-04-20	27.32	27.47	27.19	27.34	509219
2016-04-21	27.58	27.88	27.58	27.88	537097
2016-04-22	27.80	27.83	27.58	27.66	573348
2016-04-25	27.65	27.69	27.53	27.65	456998
2016-04-26	27.65	27.66	27.24	27.41	555980
2016-04-27	27.51	27.56	27.27	27.38	550547
2016-04-28	26.16	26.76	25.96	26.32	1008683
2016-04-29	26.35	26.37	25.88	26.03	681208
2016-05-02	26.15	26.28	26.00	26.10	935596
2016-05-03	25.95	25.96	25.67	25.81	718775
2016-05-04	25.47	25.49	25.12	25.18	498162
2016-05-05	25.08	25.22	24.91	25.13	861806
2016-05-06	25.13	25.36	25.05	25.21	561530
2016-05-09	25.30	25.54	25.22	25.43	586118
2016-05-10	25.45	25.55	25.25	25.50	900827
2016-05-11	25.20	25.42	25.05	25.05	590632
2016-05-12	25.25	25.26	24.53	24.68	765637
2016-05-13	24.85	25.07	24.76	24.83	590307
2016-05-16	24.92	25.22	24.85	25.16	800801
2016-05-17	24.84	25.05	24.71	24.84	572359
2016-05-18	24.76	25.01	24.67	24.90	579370
2016-05-19	24.64	24.75	24.27	24.47	586533
2016-05-20	24.69	24.96	24.68	24.83	1130678
2016-05-23	24.83	24.94	24.74	24.90	886219
2016-05-24	24.46	24.49	23.54	24.41	1809934
2016-05-25	24.74	25.15	24.68	25.12	902517
2016-05-26	24.90	25.01	24.82	24.89	354047
2016-05-27	24.84	25.00	24.78	24.97	866261
2016-05-31	24.99	25.07	24.88	25.01	1045383
2016-06-01	24.93	25.74	24.91	25.47	1782050
2016-06-02	25.18	25.65	25.15	25.65	1493168
2016-06-03	25.59	25.91	25.36	25.78	974097
2016-06-06	25.79	26.07	25.74	25.99	533999
2016-06-07	25.93	26.13	25.86	25.89	706229
2016-06-08	25.96	26.17	25.88	26.13	681920
2016-06-09	25.78	25.96	25.71	25.73	786119
2016-06-10	25.38	25.47	25.00	25.16	772417
2016-06-13	24.93	25.15	24.82	24.84	1310734
2016-06-14	24.27	24.40	23.92	24.05	904284
2016-06-15	24.10	24.25	24.00	24.11	1038803
2016-06-16	23.55	24.06	23.47	24.04	854159
2016-06-17	24.21	24.24	23.83	23.89	1104443
2016-06-20	24.49	24.65	24.35	24.40	742719
2016-06-21	24.45	24.88	24.26	24.79	1484893
2016-06-22	24.64	25.34	24.64	25.21	1931502
2016-06-23	25.41	25.95	25.30	25.95	1461925
2016-06-24	24.30	24.80	24.25	24.35	1811854
2016-06-27	23.60	23.77	23.11	23.40	1735113
2016-06-28	23.75	24.03	23.72	24.03	1253978
2016-06-29	24.60	24.89	24.40	24.82	908224
2016-06-30	25.07	25.29	24.84	25.28	638703
2016-07-01	25.48	25.66	25.38	25.62	733189
2016-07-05	25.28	25.37	24.96	25.06	1442325
2016-07-06	24.89	25.11	24.78	25.11	1068258
2016-07-07	25.27	25.32	25.12	25.25	505871
2016-07-08	25.58	25.70	25.48	25.67	617029
2016-07-11	25.99	26.02	25.54	25.55	810222
2016-07-12	25.86	25.87	25.58	25.67	1231598
2016-07-13	25.80	25.85	25.57	25.57	956773
2016-07-14	25.72	25.72	25.55	25.59	644790
2016-07-15	25.61	25.66	25.45	25.51	487323
2016-07-18	25.72	26.09	25.60	26.06	1092991
2016-07-19	25.94	26.11	25.77	25.89	517541
2016-07-20	26.15	26.54	26.09	26.43	665337
2016-07-21	26.54	26.64	26.31	26.42	544163
2016-07-22	26.52	26.90	26.45	26.74	1036721
2016-07-25	26.68	26.72	26.45	26.54	760689
2016-07-26	26.69	26.95	26.60	26.81	844316
2016-07-27	26.85	26.90	26.56	26.76	823290
2016-07-28	26.94	27.34	26.81	27.16	1232201
2016-07-29	29.42	31.45	29.38	31.06	3749811
2016-08-01	30.83	31.26	30.73	31.06	1149499
2016-08-02	31.22	31.31	30.71	30.99	1017491
2016-08-03	30.73	30.91	30.68	30.82	1036780
2016-08-04	30.84	30.96	30.71	30.84	561320
2016-08-05	31.02	31.31	31.02	31.24	645634
2016-08-08	31.10	31.15	30.74	30.79	824692
2016-08-09	31.04	31.31	30.97	31.12	528334
2016-08-10	31.32	31.34	30.82	30.87	911063
2016-08-11	31.12	31.22	30.95	31.01	758362
2016-08-12	31.38	31.59	31.19	31.55	756673
2016-08-15	31.75	32.01	31.70	31.93	548298
2016-08-16	31.92	32.11	31.85	31.96	715650
2016-08-17	31.67	31.73	31.49	31.63	962586
2016-08-18	31.75	32.01	31.66	32.01	538814
2016-08-19	31.74	32.00	31.67	31.91	352482
2016-08-22	31.67	31.95	31.55	31.88	402471
2016-08-23	31.91	32.04	31.84	31.92	559451
2016-08-24	31.71	31.88	31.10	31.17	726893
2016-08-25	30.96	31.26	30.67	30.77	1126303
2016-08-26	30.89	31.10	30.58	30.93	1229641
2016-08-29	30.71	31.25	30.65	31.15	671214
2016-08-30	30.98	31.09	30.87	30.98	803636
2016-08-31	30.68	30.79	30.57	30.73	624966
2016-09-01	30.61	30.71	30.51	30.67	718444
2016-09-02	31.05	31.11	30.82	30.87	564500
2016-09-06	31.38	31.48	31.18	31.25	1020439
2016-09-07	31.39	31.39	31.15	31.23	557044
2016-09-08	31.11	31.20	31.01	31.12	536472
2016-09-09	30.58	30.69	30.23	30.23	1024699
2016-09-12	29.44	30.10	29.33	30.10	1634478
2016-09-13	30.15	30.17	29.75	29.89	884017
2016-09-14	30.10	30.31	30.00	30.13	834675
2016-09-15	29.81	30.44	29.69	30.40	1431513
2016-09-16	30.25	30.89	30.15	30.83	1524776
2016-09-19	30.54	30.67	30.32	30.32	790879
2016-09-20	30.77	30.83	30.36	30.36	730544
2016-09-21	30.50	30.71	30.22	30.66	587836
2016-09-22	30.87	31.18	30.77	31.15	680172
2016-09-23	30.69	31.02	30.66	30.90	391534
2016-09-26	30.37	30.84	30.32	30.74	911536
2016-09-27	30.38	31.48	30.29	31.44	1463110
2016-09-28	31.44	31.66	31.11	31.64	1013200
2016-09-29	31.48	31.67	30.90	30.94	739207
2016-09-30	30.95	31.98	30.94	31.81	1078283
2016-10-03	31.61	31.81	31.48	31.61	756703
2016-10-04	31.55	31.82	31.53	31.60	1321305
2016-10-05	31.62	32.03	31.60	31.93	1056178
2016-10-06	31.76	31.83	31.62	31.76	494014
2016-10-07	31.66	31.79	31.49	31.74	724781
2016-10-10	31.54	32.15	31.50	31.96	873848
2016-10-11	31.24	31.74	30.60	30.65	1774449
2016-10-12	30.48	30.55	29.94	29.95	1032856
2016-10-13	29.99	30.11	29.63	29.93	1244194
2016-10-14	30.22	30.25	29.96	30.08	850896
2016-10-17	30.13	30.23	29.87	30.14	583256
2016-10-18	30.44	30.58	30.24	30.36	585030
2016-10-19	30.26	30.26	30.07	30.09	478100
2016-10-20	29.87	30.35	29.79	30.20	505507
2016-10-21	30.02	30.03	29.86	29.91	889758
2016-10-24	29.79	30.13	29.75	30.01	433233
2016-10-25	29.78	29.80	28.80	28.82	1299166
2016-10-26	29.18	29.18	28.55	28.63	844468
2016-10-27	29.38	29.38	28.75	28.79	1110498
2016-10-28	28.98	29.04	28.40	28.65	910055
2016-10-31	28.51	28.53	28.14	28.26	754447
2016-11-01	28.26	28.48	27.99	28.29	764168
2016-11-02	28.32	28.35	27.75	27.75	1214741
2016-11-03	31.17	31.23	30.37	30.45	2703225
2016-11-04	31.10	31.15	30.77	30.83	1189682
2016-11-07	30.79	31.91	30.77	31.86	1548760
2016-11-08	31.33	31.92	31.26	31.67	1146837
2016-11-09	31.62	33.04	31.59	32.85	1773656
2016-11-10	32.11	33.04	32.07	32.59	1482997
2016-11-11	32.14	32.40	31.77	31.89	979453
2016-11-14	31.76	32.01	31.62	31.91	652394
2016-11-15	31.77	32.29	31.42	32.18	840643
2016-11-16	32.25	32.42	31.75	31.81	731682
2016-11-17	32.06	32.55	31.99	32.51	907178
2016-11-18	32.44	32.49	32.13	32.28	515811
2016-11-21	32.11	32.37	32.05	32.33	434196
2016-11-22	32.04	32.19	31.77	31.95	521145
2016-11-23	31.46	31.98	31.27	31.97	490172
2016-11-25	32.11	32.11	31.85	31.95	263477
2016-11-28	31.88	31.89	31.34	31.41	659368
2016-11-29	31.61	31.95	31.53	31.90	683681
2016-11-30	32.15	32.22	31.63	31.67	504372
2016-12-01	31.57	31.74	31.05	31.17	905307
2016-12-02	31.56	31.99	31.41	31.63	446874
2016-12-05	31.99	32.17	31.89	32.01	643956
2016-12-06	31.73	32.44	31.59	32.41	546336
2016-12-07	32.28	32.42	31.93	32.30	580789
2016-12-08	31.90	32.65	31.78	32.62	597168
2016-12-09	32.84	33.35	32.80	32.93	549685
2016-12-12	32.73	33.03	32.66	32.88	533634
2016-12-13	32.95	33.43	32.94	33.17	466950
2016-12-14	32.85	32.99	32.57	32.66	677470
2016-12-15	32.30	32.46	32.12	32.17	1044000
2016-12-16	32.57	32.65	32.12	32.12	975258
2016-12-19	32.28	32.52	31.96	32.01	477747
2016-12-20	31.91	32.00	31.79	31.91	434208
2016-12-21	32.28	32.28	31.79	31.91	830426
2016-12-22	32.11	32.11	31.88	31.92	498417
2016-12-23	32.07	32.27	32.03	32.25	494219
2016-12-27	32.57	32.68	32.32	32.33	315697
2016-12-28	32.51	32.56	32.14	32.15	520396
2016-12-29	32.50	32.66	32.43	32.49	451795
2016-12-30	32.59	32.84	32.26	32.48	468445
2017-01-03	32.73	32.82	32.52	32.71	737842
2017-01-04	32.59	33.30	32.59	33.24	945892
2017-01-05	33.44	33.58	33.15	33.21	873409
2017-01-06	33.01	33.37	33.00	33.23	456628
2017-01-09	33.07	33.37	33.05	33.29	344494
2017-01-10	33.36	33.43	33.10	33.19	612023
2017-01-11	33.32	33.59	32.42	32.95	1180338
2017-01-12	32.88	32.94	32.69	32.84	688632
2017-01-13	33.21	33.23	32.83	32.86	658447
2017-01-17	32.80	32.81	32.04	32.10	888635
2017-01-18	32.59	32.68	32.22	32.35	847844
2017-01-19	32.68	32.72	32.03	32.10	1153248
2017-01-20	32.30	32.39	31.89	32.04	969785
2017-01-23	32.24	32.33	32.13	32.22	636039
2017-01-24	32.61	32.65	31.76	31.79	1148193
2017-01-25	30.86	31.09	30.71	31.04	894263
2017-01-26	31.15	31.67	31.15	31.43	875964
2017-01-27	31.81	31.89	31.64	31.82	688817
2017-01-30	31.86	31.91	31.52	31.80	1161803
2017-01-31	31.79	32.47	31.74	32.35	1024021
2017-02-01	32.58	32.60	32.09	32.32	913397
2017-02-02	33.05	33.25	32.55	32.69	1044619
2017-02-03	32.62	32.77	32.46	32.73	638234
2017-02-06	32.31	32.51	32.03	32.48	869110
2017-02-07	32.26	32.58	32.14	32.45	687318
2017-02-08	32.06	32.45	31.98	32.35	514371
2017-02-09	32.38	32.48	32.27	32.32	481531
2017-02-10	32.49	32.60	32.30	32.50	507777
2017-02-13	32.55	32.62	32.45	32.50	288164
2017-02-14	32.27	32.53	32.17	32.40	633616
2017-02-15	32.02	32.41	31.98	32.34	562445
2017-02-16	32.11	32.29	31.96	32.03	585363
2017-02-17	31.90	32.84	31.86	32.25	500417
2017-02-21	32.15	32.26	32.08	32.08	419321
2017-02-22	31.81	31.97	31.77	31.79	412715
2017-02-23	31.77	31.78	31.47	31.61	616041
2017-02-24	31.32	31.42	31.18	31.41	519692
2017-02-27	31.34	32.12	31.29	32.08	1110821
2017-02-28	31.88	32.07	31.58	31.77	1086227
2017-03-01	31.88	32.12	31.79	32.08	700333
2017-03-02	31.96	32.05	31.82	31.96	845190
2017-03-03	32.07	32.65	32.07	32.64	753109
2017-03-06	33.15	33.15	32.58	32.85	1230682
2017-03-07	32.69	33.65	32.69	33.18	1589535
2017-03-08	32.98	33.25	32.84	33.10	720078
2017-03-09	32.92	33.21	32.91	33.03	612809
2017-03-10	33.32	33.53	33.22	33.50	592370
2017-03-13	33.14	33.47	33.14	33.44	385979
2017-03-14	33.35	33.76	33.32	33.56	569395
2017-03-15	33.39	33.76	33.33	33.73	874654
2017-03-16	33.37	33.37	32.67	32.74	1008061
2017-03-17	32.49	33.04	32.49	32.79	671842
2017-03-20	32.78	32.89	32.48	32.58	459607
2017-03-21	32.67	32.73	31.96	32.00	782031
2017-03-22	32.00	32.14	31.91	32.01	576243
2017-03-23	31.97	32.36	31.82	32.08	722937
2017-03-24	32.25	32.40	32.14	32.29	504490
2017-03-27	32.11	32.47	32.02	32.37	437474
2017-03-28	32.50	32.56	32.08	32.18	587181
2017-03-29	32.08	32.14	31.78	32.10	1297502
2017-03-30	32.12	32.57	32.11	32.44	531177
2017-03-31	32.37	32.51	32.30	32.34	508097
2017-04-03	32.17	32.45	32.15	32.21	610756
2017-04-04	32.10	32.22	31.80	31.87	878514
2017-04-05	31.62	31.72	31.21	31.22	962329
2017-04-06	31.31	31.43	31.19	31.42	623293
2017-04-07	31.15	31.53	31.10	31.43	688903
2017-04-10	31.35	31.50	31.23	31.23	374912
2017-04-11	31.25	31.31	30.96	31.06	440963
2017-04-12	31.31	31.32	31.00	31.22	629174
2017-04-13	31.40	31.50	31.31	31.35	486211
2017-04-17	31.45	31.57	31.29	31.37	418286
2017-04-18	31.52	31.54	31.06	31.40	873923
2017-04-19	31.57	31.89	31.57	31.86	670657
2017-04-20	32.02	32.09	31.80	32.00	466392
2017-04-21	32.01	32.16	31.98	32.02	461534
2017-04-24	33.04	33.11	32.65	32.68	1095607
2017-04-25	33.05	33.28	32.94	33.06	829675
2017-04-26	33.28	33.83	33.20	33.39	1266387
2017-04-27	33.43	33.63	33.37	33.46	643463
2017-04-28	33.46	33.61	33.35	33.59	513247
2017-05-01	33.85	34.10	33.59	33.88	494839
2017-05-02	34.13	34.30	33.82	34.00	980347
2017-05-03	34.85	34.93	34.42	34.57	1123022
2017-05-04	35.12	36.01	35.06	35.90	1028444
2017-05-05	35.66	35.83	35.55	35.76	763026
2017-05-08	35.43	35.75	35.09	35.24	1298555
2017-05-09	35.56	35.56	35.26	35.36	1245806
2017-05-10	35.55	35.87	35.34	35.79	693679
2017-05-11	35.90	36.00	35.64	35.73	727797
2017-05-12	35.83	36.08	35.77	35.96	663849
2017-05-15	35.92	36.30	35.92	36.22	514628
2017-05-16	36.41	36.49	36.22	36.30	626156
2017-05-17	36.27	36.38	35.85	35.87	904361
2017-05-18	35.83	36.10	35.66	35.85	969444
2017-05-19	36.39	36.61	36.30	36.34	592412
2017-05-22	36.51	36.63	36.38	36.40	392640
2017-05-23	36.70	36.77	36.52	36.56	429294
2017-05-24	36.28	36.50	36.18	36.43	444736
2017-05-25	36.58	36.71	36.50	36.66	600821
2017-05-26	36.62	36.80	36.53	36.72	450056
2017-05-30	36.68	36.90	36.62	36.81	402440
2017-05-31	37.16	37.74	37.14	37.46	1536080
2017-06-01	37.73	37.88	37.60	37.82	771339
2017-06-02	38.20	38.37	37.89	38.25	662801
2017-06-05	38.24	38.48	37.95	38.14	596151
2017-06-06	38.39	39.03	38.33	38.88	932133
2017-06-07	39.06	39.08	38.51	38.55	691154
2017-06-08	38.34	38.54	38.29	38.49	371815
2017-06-09	38.36	38.58	37.85	38.00	582397
2017-06-12	37.54	37.77	37.30	37.68	625479
2017-06-13	37.79	38.27	37.79	38.21	817763
2017-06-14	38.01	38.66	38.01	38.34	888544
2017-06-15	37.57	37.94	37.47	37.89	909946
2017-06-16	37.55	37.92	37.49	37.84	738439
2017-06-19	38.17	38.69	38.17	38.63	534733
2017-06-20	38.63	39.08	38.62	38.79	611740
2017-06-21	38.52	38.90	38.34	38.88	1063519
2017-06-22	38.89	39.36	38.80	38.99	739643
2017-06-23	38.71	38.87	38.55	38.75	2358386
2017-06-26	38.80	38.93	38.55	38.59	726098
2017-06-27	38.55	38.60	37.96	37.97	887941
2017-06-28	37.74	38.32	37.59	38.29	619525
2017-06-29	37.98	37.98	37.19	37.55	998483
2017-06-30	37.37	37.52	37.09	37.43	672970
2017-07-03	36.91	37.34	36.82	37.08	372344
2017-07-05	36.91	37.50	36.80	37.41	1040895
2017-07-06	36.92	37.04	36.63	36.72	1426588
2017-07-07	36.89	37.24	36.82	37.14	592357
2017-07-10	37.07	37.17	36.95	37.01	378692
2017-07-11	37.05	37.21	36.92	37.11	521288
2017-07-12	37.41	37.77	37.36	37.55	542065
2017-07-13	37.63	37.84	37.38	37.67	551597
2017-07-14	37.84	38.10	37.76	38.03	612761
2017-07-17	38.08	38.34	38.05	38.23	385530
2017-07-18	38.03	38.27	37.94	38.02	461067
2017-07-19	38.14	38.25	38.05	38.20	385377
2017-07-20	38.66	38.79	38.45	38.56	548893
2017-07-21	38.51	38.72	38.45	38.59	340061
2017-07-24	37.93	38.73	37.92	38.65	778295
2017-07-25	38.70	38.70	38.14	38.16	627186
2017-07-26	38.23	38.30	38.10	38.30	541038
2017-07-27	38.53	38.80	37.72	38.25	957402
2017-07-28	37.43	37.43	36.62	37.01	1626368
2017-07-31	37.02	37.10	36.62	36.66	948833
2017-08-01	36.72	36.85	36.62	36.77	734241
2017-08-02	36.99	37.05	36.42	36.73	658831
2017-08-03	36.44	36.50	36.08	36.13	695028
2017-08-04	35.85	36.00	35.67	35.84	597797
2017-08-07	35.83	35.92	35.73	35.82	382602
2017-08-08	35.49	35.63	35.06	35.10	438698
2017-08-09	35.14	35.34	34.99	35.34	604683
2017-08-10	35.22	35.28	34.62	34.62	570274
2017-08-11	35.06	35.37	34.90	35.15	506363
2017-08-14	35.52	35.62	35.29	35.31	639277
2017-08-15	35.37	35.37	34.97	35.00	540341
2017-08-16	35.38	35.38	35.05	35.13	816415
2017-08-17	35.48	35.63	35.08	35.09	642532
2017-08-18	35.03	35.09	34.83	34.88	420227
2017-08-21	35.22	35.27	34.97	35.18	1002850
2017-08-22	35.38	35.58	35.22	35.38	800969
2017-08-23	35.57	35.69	35.16	35.25	1271237
2017-08-24	35.16	35.28	35.07	35.24	526176
2017-08-25	35.34	35.38	35.18	35.20	774941
2017-08-28	35.41	35.43	35.21	35.34	503480
2017-08-29	35.16	35.46	35.10	35.31	931093
2017-08-30	35.32	35.47	35.21	35.27	534762
2017-08-31	35.62	36.02	35.53	35.91	891962
2017-09-01	35.91	36.30	35.91	36.08	1536154
2017-09-05	35.86	35.93	35.47	35.64	776865
2017-09-06	35.84	35.91	35.35	35.39	1662267
2017-09-07	35.84	36.01	35.74	35.91	2192249
2017-09-08	36.00	36.00	35.68	35.72	1124618
2017-09-11	35.89	35.98	35.84	35.94	1404212
2017-09-12	36.09	36.10	35.94	36.03	1157646
2017-09-13	36.01	36.16	35.73	35.77	458833
2017-09-14	35.91	36.09	35.71	36.02	819433
2017-09-15	35.72	35.83	35.57	35.73	991337
2017-09-18	35.79	35.89	35.67	35.84	676041
2017-09-19	36.02	36.12	35.84	35.97	1076219
2017-09-20	35.75	35.81	35.46	35.67	768087
2017-09-21	35.57	35.86	35.46	35.57	946464
2017-09-22	36.05	36.05	35.71	35.93	1067072
2017-09-25	36.35	36.69	36.15	36.64	1109935
2017-09-26	36.13	36.32	35.84	35.90	787918
2017-09-27	35.64	35.71	35.49	35.57	703260
2017-09-28	35.66	35.66	35.05	35.09	1529826
2017-09-29	35.18	35.19	34.86	35.16	609493
2017-10-02	35.45	35.83	35.45	35.67	733150
2017-10-03	35.61	35.80	35.22	35.75	978394
2017-10-04	35.93	36.50	35.93	36.32	1311655
2017-10-05	36.22	36.81	36.21	36.80	895690
2017-10-06	36.81	38.64	36.81	38.11	2431385
2017-10-09	37.76	39.59	37.59	39.11	4013540
2017-10-10	39.38	39.39	38.07	38.66	2136933
2017-10-11	38.48	40.56	38.45	39.48	3155177
2017-10-12	39.33	39.60	37.18	38.14	3376296
2017-10-13	38.37	39.13	38.12	38.68	1656178
2017-10-16	38.60	39.07	38.40	38.53	1576205
2017-10-17	38.52	38.52	38.10	38.24	1139843
2017-10-18	38.51	38.58	38.23	38.40	1160915
2017-10-19	38.17	38.34	38.07	38.29	538402
2017-10-20	38.25	38.40	37.76	38.10	1206204
2017-10-23	37.84	38.35	37.52	38.11	883172
2017-10-24	37.88	37.95	37.38	37.41	886993
2017-10-25	37.16	37.49	37.10	37.44	1102796
2017-10-26	37.17	37.70	36.96	37.63	755290
2017-10-27	37.60	38.04	37.52	38.01	723581
2017-10-30	37.93	38.27	37.43	37.70	908145
2017-10-31	37.86	38.04	37.68	37.79	840862
2017-11-01	38.02	38.31	38.02	38.24	892250
2017-11-02	38.17	38.29	37.63	37.66	477483
2017-11-03	37.94	38.23	37.43	37.62	1186139
2017-11-06	37.59	37.86	37.12	37.34	1353257
2017-11-07	36.15	36.78	33.71	34.24	2678947
2017-11-08	35.24	35.44	34.74	35.43	2188986
2017-11-09	35.67	35.75	34.90	35.28	1492057
2017-11-10	35.28	35.31	34.89	35.20	1012778
2017-11-13	34.69	34.69	34.29	34.35	1716137
2017-11-14	34.49	34.57	34.30	34.43	1158033
2017-11-15	34.33	34.36	33.97	34.24	969301
2017-11-16	34.19	34.64	34.16	34.64	669666
2017-11-17	34.35	34.69	34.22	34.62	655196
2017-11-20	34.46	35.05	34.42	34.95	1020323
2017-11-21	35.72	36.44	35.61	35.85	1693016
2017-11-22	36.04	36.11	35.54	35.57	908600
2017-11-24	36.00	36.18	35.83	35.94	446851
2017-11-27	36.10	36.13	35.37	35.52	1018878
2017-11-28	35.61	35.99	35.47	35.91	501048
2017-11-29	35.99	36.05	35.34	35.54	685839
2017-11-30	35.43	35.82	35.18	35.61	581297
2017-12-01	35.14	35.55	35.03	35.35	665747
2017-12-04	35.56	35.74	34.87	34.87	661253
2017-12-05	34.53	34.99	34.46	34.62	597803
2017-12-06	34.23	34.55	34.20	34.42	470303
2017-12-07	34.50	34.99	34.36	34.87	701207
2017-12-08	34.80	35.08	34.71	35.06	545906
2017-12-11	35.14	35.16	34.67	34.89	573531
2017-12-12	35.00	35.42	34.96	35.35	675346
2017-12-13	35.60	36.44	35.58	35.77	999434
2017-12-14	35.89	36.02	35.17	35.28	826362
2017-12-15	35.44	35.89	35.44	35.85	1383720
2017-12-18	36.56	36.80	36.14	36.16	830104
2017-12-19	36.27	36.57	36.19	36.32	584257
2017-12-20	36.16	36.25	35.74	35.81	745325
2017-12-21	35.91	36.09	35.63	35.71	542067
2017-12-22	35.64	35.71	35.41	35.43	542883
2017-12-26	35.29	35.56	34.67	34.78	403706
2017-12-27	35.07	35.46	34.96	35.03	671226
2017-12-28	34.85	34.88	34.60	34.71	738992
2017-12-29	34.78	35.00	34.52	34.52	592625
2018-01-02	34.51	35.00	34.36	35.00	583442
2018-01-03	35.43	35.68	35.09	35.64	852691
2018-01-04	36.37	36.39	35.89	35.99	882298
2018-01-05	36.29	36.62	36.02	36.23	865841
2018-01-08	36.11	36.16	35.19	35.34	1714315
2018-01-09	35.61	36.27	35.39	35.95	5512116
2018-01-10	35.79	35.79	35.19	35.66	709182
2018-01-11	35.48	35.97	35.45	35.93	696866
2018-01-12	35.87	36.51	35.84	36.44	647998
2018-01-16	36.68	36.78	36.34	36.40	607801
2018-01-17	36.24	36.89	36.12	36.71	747641
2018-01-18	36.62	36.67	36.32	36.34	895021
2018-01-19	36.87	36.96	36.51	36.69	1640424
2018-01-22	36.73	37.00	36.49	36.89	736251
2018-01-23	37.16	37.64	37.11	37.45	775859
2018-01-24	37.37	37.48	37.07	37.28	903633
2018-01-25	37.68	37.95	37.45	37.89	1029529
2018-01-26	37.96	38.83	37.94	38.75	1044897
2018-01-29	38.56	38.81	38.33	38.41	2336084
2018-01-30	37.72	37.82	37.39	37.74	1757936
2018-01-31	37.62	37.74	37.14	37.38	1250450
2018-02-01	38.37	38.45	37.25	37.95	2447410
2018-02-02	37.67	37.75	37.11	37.21	2780743
2018-02-05	37.33	37.47	35.75	35.87	1826409
2018-02-06	35.70	36.49	35.22	36.14	1646129
2018-02-07	36.01	36.57	35.95	36.06	898471
2018-02-08	36.21	36.21	34.61	34.61	835617
2018-02-09	35.34	35.85	34.61	35.51	1280951
2018-02-12	35.86	35.87	35.12	35.63	863277
2018-02-13	35.41	35.83	35.25	35.73	492715
2018-02-14	35.58	36.98	35.51	36.87	957216
2018-02-15	36.97	37.79	36.90	37.73	752872
2018-02-16	37.74	38.33	37.66	38.18	903908
2018-02-20	38.00	38.31	37.69	37.81	564443
2018-02-21	37.78	38.48	37.67	37.88	737384
2018-02-22	37.94	38.04	37.37	37.46	576195
2018-02-23	37.58	37.96	37.26	37.92	616566
2018-02-26	37.89	38.16	37.65	38.14	438615
2018-02-27	38.06	38.06	37.67	37.75	1155826
2018-02-28	37.86	38.11	37.52	37.62	828572
2018-03-01	36.98	37.02	36.02	36.44	1262011
2018-03-02	36.10	36.63	35.99	36.53	539389
2018-03-05	36.67	37.49	36.51	37.35	709963
2018-03-06	37.60	37.93	37.54	37.81	657141
2018-03-07	37.36	38.45	37.24	38.27	842683
2018-03-08	38.23	38.59	38.07	38.43	579982
2018-03-09	38.55	38.63	38.32	38.61	575354
2018-03-12	38.49	38.72	38.26	38.39	361890
2018-03-13	38.55	38.58	37.73	37.95	547964
2018-03-14	37.83	37.98	37.44	37.56	729762
2018-03-15	37.56	37.78	37.38	37.50	355962
2018-03-16	37.57	38.14	37.54	37.95	796910
2018-03-19	38.18	38.18	37.26	37.52	681851
2018-03-20	37.69	37.87	37.52	37.75	574866
2018-03-21	37.68	37.86	37.38	37.50	438222
2018-03-22	36.81	37.03	36.22	36.23	721749
2018-03-23	36.41	36.68	36.02	36.08	838677
2018-03-26	36.81	36.99	35.99	36.69	659102
2018-03-27	36.79	36.83	35.74	35.94	447238
2018-03-28	36.30	36.40	35.83	35.90	1380085
2018-03-29	36.01	36.49	35.75	36.06	686566
2018-04-02	36.05	36.21	34.90	35.26	554561
2018-04-03	35.43	35.58	34.78	35.15	723506
2018-04-04	34.74	35.58	34.74	35.49	635100
2018-04-05	35.71	35.92	35.57	35.73	684783
2018-04-06	35.26	35.55	34.71	34.86	408862
2018-04-09	35.14	35.56	35.01	35.06	479669
2018-04-10	35.68	35.95	35.60	35.76	455656
2018-04-11	35.67	35.84	35.45	35.68	407972
2018-04-12	36.00	36.56	35.94	36.37	736322
2018-04-13	36.59	36.75	36.32	36.63	599375
2018-04-16	36.60	36.63	36.31	36.47	322417
2018-04-17	36.83	36.97	36.67	36.85	309196
2018-04-18	36.76	37.06	36.71	36.92	829921
2018-04-19	36.91	36.97	36.40	36.60	537756
2018-04-20	36.49	36.75	36.38	36.62	362380
2018-04-23	36.60	36.82	36.42	36.59	306512
2018-04-24	36.42	36.71	35.99	36.25	772852
2018-04-25	36.00	36.25	35.64	36.13	846427
2018-04-26	36.41	36.72	36.33	36.51	389439
2018-04-27	36.79	36.90	36.47	36.71	496865
2018-04-30	36.92	36.94	36.35	36.51	965806
2018-05-01	36.42	36.83	36.16	36.78	475151
2018-05-02	36.69	36.91	36.16	36.16	702857
2018-05-03	37.15	38.71	36.90	38.24	1587810
2018-05-04	37.88	38.49	37.77	38.30	742660
2018-05-07	38.13	38.94	38.12	38.62	1088010
2018-05-08	38.32	38.97	38.20	38.74	721945
2018-05-09	38.62	39.11	38.21	38.93	803266
2018-05-10	38.89	39.19	38.71	38.99	720694
2018-05-11	39.16	39.56	39.08	39.51	455557
2018-05-14	39.26	39.78	39.26	39.60	529356
2018-05-15	39.29	39.40	38.92	39.04	384872
2018-05-16	39.16	39.31	38.94	39.21	740273
2018-05-17	39.25	39.33	39.03	39.17	380041
2018-05-18	39.37	39.64	39.25	39.58	975129
2018-05-21	39.68	40.13	39.68	39.90	882475
2018-05-22	39.98	40.10	39.81	40.02	394099
2018-05-23	39.59	40.09	39.58	40.07	727076
2018-05-24	40.05	40.87	39.97	40.50	1801627
2018-05-25	40.34	40.66	40.27	40.47	1839988
2018-05-29	40.13	40.60	39.99	40.52	965517
2018-05-30	40.58	41.48	40.56	41.17	1027866
2018-05-31	40.77	40.91	40.38	40.53	1172073
2018-06-01	40.81	41.09	40.60	40.91	712842
2018-06-04	41.09	41.18	40.89	40.94	707290
2018-06-05	40.66	40.91	40.45	40.72	1812522
2018-06-06	40.73	41.24	40.61	41.04	1087057
2018-06-07	41.00	41.03	40.56	40.73	1680631
2018-06-08	40.85	40.87	40.61	40.79	369367
2018-06-11	40.80	41.56	40.77	41.47	1268906
2018-06-12	41.47	41.83	41.40	41.54	989540
2018-06-13	41.82	41.98	41.63	41.82	2154698
2018-06-14	41.89	41.95	41.68	41.73	840577
2018-06-15	41.60	41.66	41.32	41.47	765330
2018-06-18	40.83	41.08	40.77	41.03	416185
2018-06-19	40.55	40.79	40.45	40.76	421782
2018-06-20	40.82	40.84	40.54	40.66	327122
2018-06-21	40.70	40.70	40.31	40.42	725114
2018-06-22	40.91	41.08	40.73	40.92	1355121
2018-06-25	40.72	40.74	39.96	40.13	506728
2018-06-26	39.92	40.13	39.80	39.93	321785
2018-06-27	39.94	40.09	39.33	39.38	629233
2018-06-28	39.35	39.99	39.16	39.88	511745
2018-06-29	40.58	40.90	40.26	40.36	1224223
2018-07-02	39.85	40.19	39.70	40.17	418855
2018-07-03	40.44	40.48	40.26	40.33	373079
2018-07-05	40.83	40.86	40.25	40.71	977363
2018-07-06	41.19	41.50	41.12	41.22	514264
2018-07-09	41.85	41.90	41.23	41.46	705820
2018-07-10	41.88	41.96	41.53	41.63	543690
2018-07-11	41.10	41.58	41.06	41.24	1225502
2018-07-12	41.79	41.92	41.48	41.69	1725897
2018-07-13	41.53	41.58	41.37	41.41	479368
2018-07-16	41.39	41.41	41.01	41.08	466906
2018-07-17	40.77	41.31	40.67	41.20	578598
2018-07-18	41.17	41.18	40.84	40.96	407020
2018-07-19	40.84	41.41	40.80	41.23	497442
2018-07-20	41.44	41.47	41.19	41.21	559510
2018-07-23	40.93	41.21	40.73	41.05	1046459
2018-07-24	41.11	41.36	40.74	40.94	580910
2018-07-25	41.05	41.63	41.01	41.40	723317
2018-07-26	41.46	41.59	41.27	41.47	483669
2018-07-27	41.04	41.12	40.48	40.69	1025849
2018-07-30	40.86	40.86	40.04	40.34	913202
2018-07-31	40.46	41.19	40.18	40.32	1544387
2018-08-01	42.71	42.83	41.81	41.99	2204850
2018-08-02	41.97	42.39	41.97	42.37	1200984
2018-08-03	42.49	42.61	42.33	42.50	641263
2018-08-06	42.94	43.32	42.87	43.06	1021185
2018-08-07	43.63	43.73	43.36	43.40	1548674
2018-08-08	43.68	43.68	42.88	42.91	987590
2018-08-09	43.06	43.06	42.78	42.79	673813
2018-08-10	42.47	43.07	42.47	42.73	489630
2018-08-13	42.56	42.72	42.00	42.23	674976
2018-08-14	42.46	42.55	42.20	42.30	382425
2018-08-15	41.61	41.66	41.27	41.38	1381111
2018-08-16	41.60	41.85	41.31	41.62	718073
2018-08-17	41.62	41.73	41.40	41.61	828827
2018-08-20	42.00	42.21	41.91	42.13	1048094
2018-08-21	42.72	42.94	42.38	42.68	1065011
2018-08-22	43.55	43.91	43.30	43.87	1279083
2018-08-23	43.34	43.54	43.23	43.43	502562
2018-08-24	43.50	43.56	43.32	43.34	551618
2018-08-27	43.64	43.81	43.58	43.63	335912
2018-08-28	43.89	43.94	43.62	43.65	676472
2018-08-29	43.96	44.03	43.69	43.97	291555
2018-08-30	43.55	43.80	43.36	43.60	922177
2018-08-31	43.05	43.51	42.98	43.50	594195
2018-09-04	43.01	43.05	42.57	42.86	927872
2018-09-05	42.88	42.91	42.47	42.69	602659
2018-09-06	42.19	42.54	42.06	42.35	749881
2018-09-07	42.23	42.74	42.23	42.54	573279
2018-09-10	42.63	42.69	42.30	42.57	384060
2018-09-11	42.30	42.35	41.88	41.97	535860
2018-09-12	41.97	42.67	41.79	42.52	697654
2018-09-13	42.37	42.74	42.35	42.67	724369
2018-09-14	42.05	42.19	41.59	41.87	804709
2018-09-17	42.01	42.06	41.46	41.77	530384
2018-09-18	42.01	42.61	42.01	42.55	769275
2018-09-19	42.25	42.64	42.19	42.57	492245
2018-09-20	42.77	42.87	42.45	42.75	561328
2018-09-21	42.65	42.69	41.77	41.82	1076561
2018-09-24	41.94	41.95	41.50	41.77	511172
2018-09-25	42.24	42.27	41.62	41.79	1162671
2018-09-26	41.66	42.28	41.53	41.68	791421
2018-09-27	41.78	42.39	41.71	42.16	650672
2018-09-28	41.99	42.50	41.95	42.28	1349977
2018-10-01	42.65	42.72	42.20	42.36	624774
2018-10-02	42.50	42.50	41.86	42.08	1100115
2018-10-03	42.24	42.34	41.28	41.38	1258669
2018-10-04	41.22	41.22	40.34	40.75	1412658
2018-10-05	40.62	40.95	40.27	40.44	678042
2018-10-08	39.86	40.15	39.54	39.80	1373407
2018-10-09	39.39	39.97	39.39	39.70	686773
2018-10-10	39.20	39.42	38.53	38.55	1887489
2018-10-11	38.36	38.65	37.69	37.95	1198182
2018-10-12	38.37	38.58	37.78	38.35	996900
2018-10-15	38.40	38.56	38.21	38.27	714205
2018-10-16	39.44	39.52	38.96	39.21	776045
2018-10-17	39.39	39.62	39.13	39.44	1195628
2018-10-18	39.99	40.06	39.28	39.57	900046
2018-10-19	40.14	40.48	39.81	40.08	1458219
2018-10-22	40.18	40.27	39.61	39.71	841660
2018-10-23	38.60	39.25	38.11	39.04	1123513
2018-10-24	38.80	38.99	37.12	37.41	1576718
2018-10-25	37.95	38.35	37.63	37.86	1316292
2018-10-26	37.89	38.55	37.59	37.92	1615326
2018-10-29	38.31	38.55	36.86	37.44	1075785
2018-10-30	39.73	40.31	38.93	39.69	2320639
2018-10-31	40.33	40.95	40.19	40.52	1803797
2018-11-01	41.11	41.15	40.32	40.57	987386
2018-11-02	41.65	41.79	40.58	41.12	1381324
2018-11-05	41.24	41.46	40.93	41.28	601136
2018-11-06	40.47	40.58	39.76	40.04	2536050
2018-11-07	40.46	41.03	40.37	40.84	1296304
2018-11-08	40.81	41.03	40.62	40.69	751057
2018-11-09	40.45	40.54	39.75	40.15	628484
2018-11-12	39.73	39.77	38.99	39.16	646249
2018-11-13	39.06	39.32	38.60	38.92	830360
2018-11-14	38.61	38.77	37.97	38.24	882793
2018-11-15	37.83	38.55	37.34	38.52	791073
2018-11-16	38.25	38.80	38.12	38.62	449566
2018-11-19	38.55	38.72	37.85	38.21	1067730
2018-11-20	37.48	38.30	37.45	37.85	1187149
2018-11-21	37.84	38.33	37.66	38.07	761503
2018-11-23	37.83	38.61	37.77	38.52	364910
2018-11-26	38.46	38.63	38.30	38.44	813158
2018-11-27	37.98	38.44	37.77	38.30	612858
2018-11-28	38.17	39.08	38.12	39.07	825609
2018-11-29	39.30	39.80	39.26	39.35	931222
2018-11-30	39.08	39.61	39.01	39.56	502581
2018-12-03	40.54	40.80	40.18	40.52	1336393
2018-12-04	40.65	40.73	39.50	39.55	1005119
2018-12-06	38.90	39.60	38.79	39.56	710404
2018-12-07	39.92	40.16	39.04	39.26	818557
2018-12-10	39.48	39.64	38.94	39.47	684239
2018-12-11	39.56	39.61	38.88	39.11	671483
2018-12-12	39.45	39.80	39.11	39.13	656143
2018-12-13	39.13	39.24	38.81	39.09	905946
2018-12-14	38.51	38.94	38.48	38.62	1125168
2018-12-17	38.32	38.53	37.82	38.03	1134190
2018-12-18	38.00	38.22	37.28	37.69	1318084
2018-12-19	37.92	38.21	36.88	37.35	1088926
2018-12-20	37.62	37.75	37.05	37.33	760700
2018-12-21	37.79	37.79	36.78	36.96	1159773
2018-12-24	36.72	36.99	36.09	36.44	450919
2018-12-26	36.44	37.73	36.37	37.54	547225
2018-12-27	37.00	37.86	36.91	37.86	1089558
2018-12-28	38.04	38.26	37.73	37.86	1077931
2018-12-31	38.31	38.65	38.15	38.45	1094606
2019-01-02	37.83	38.15	37.41	38.10	954481
2019-01-03	38.10	38.14	37.59	37.70	1146183
2019-01-04	38.30	39.22	38.30	38.89	1367379
2019-01-07	39.47	39.61	39.07	39.29	1259672
2019-01-08	39.18	39.86	39.13	39.81	1381792
2019-01-09	39.83	40.76	39.81	40.38	1402447
2019-01-10	40.16	40.66	40.09	40.57	1252835
2019-01-11	40.26	40.81	40.24	40.72	2416843
2019-01-14	40.10	40.43	39.97	40.24	1047202
2019-01-15	40.18	40.61	40.14	40.48	780594
2019-01-16	40.87	41.09	40.73	40.81	961650
2019-01-17	40.73	41.06	40.60	40.90	867362
2019-01-18	41.06	41.30	40.95	41.22	845418
2019-01-22	40.90	41.32	40.67	40.95	1451935
2019-01-23	41.38	41.60	41.08	41.40	1440136
2019-01-24	41.31	41.38	41.04	41.13	819364
2019-01-25	41.61	41.67	41.42	41.48	684929
2019-01-28	41.10	41.53	40.92	41.48	1055446
2019-01-29	41.53	41.65	41.28	41.42	1030520
2019-01-30	41.31	41.96	41.30	41.73	969728
2019-01-31	41.24	41.69	41.11	41.33	1916448
2019-02-01	40.96	41.21	40.74	41.08	1531281
2019-02-04	40.77	41.27	40.74	41.14	1364281
2019-02-05	40.47	41.05	39.87	40.69	2236101
2019-02-06	41.46	41.89	41.32	41.67	1706986
2019-02-07	41.15	41.25	40.90	41.06	1394738
2019-02-08	40.72	41.01	40.72	40.94	857963
2019-02-11	41.08	41.26	40.75	40.94	972160
2019-02-12	41.38	41.50	41.04	41.49	985293
2019-02-13	41.42	42.18	41.41	41.91	1183007
2019-02-14	42.73	42.90	42.48	42.63	1554927
2019-02-15	42.85	43.22	42.74	43.13	1233366
2019-02-19	43.01	43.41	43.01	43.12	808148
2019-02-20	43.25	43.59	43.16	43.48	940462
2019-02-21	43.14	43.33	42.96	43.29	1114563
2019-02-22	43.13	43.63	43.13	43.58	1048513
2019-02-25	43.68	43.70	43.41	43.50	1292374
2019-02-26	42.90	43.14	42.82	42.87	1251077
2019-02-27	42.37	43.16	42.35	43.09	2103457
2019-02-28	42.37	43.04	42.21	42.90	2054745
2019-03-01	43.22	43.96	43.14	43.81	1644283
2019-03-04	44.07	44.09	43.46	43.68	1073004
2019-03-05	43.65	44.28	43.59	43.97	2667676
2019-03-06	44.02	44.15	43.61	43.82	1341340
2019-03-07	43.30	43.56	43.13	43.44	1357817
2019-03-08	43.20	43.52	42.94	43.41	1264682
2019-03-11	43.52	44.01	43.50	43.90	870830
2019-03-12	43.90	43.96	43.70	43.92	685876
2019-03-13	43.93	44.47	43.91	44.36	847025
2019-03-14	44.58	44.59	44.27	44.41	493002
2019-03-15	44.80	44.86	44.38	44.47	1412617
2019-03-18	44.41	44.54	44.13	44.30	1518130
2019-03-19	44.60	44.70	44.36	44.57	745146
2019-03-20	44.92	44.95	44.42	44.66	1092660
2019-03-21	44.44	45.12	44.42	45.02	904776
2019-03-22	44.42	44.71	43.98	44.00	850828
2019-03-25	44.18	44.61	44.13	44.39	918499
2019-03-26	44.93	45.13	44.77	45.11	782422
2019-03-27	45.00	45.09	44.36	44.68	950119
2019-03-28	44.77	44.97	44.73	44.94	642500
2019-03-29	45.19	45.50	44.98	45.41	657509
2019-04-01	45.80	45.95	45.46	45.64	1040384
2019-04-02	45.84	46.00	45.50	45.92	1104997
2019-04-03	46.07	46.29	45.86	46.01	506975
2019-04-04	45.89	46.01	45.46	45.80	692292
2019-04-05	45.80	46.09	45.72	46.03	836035
2019-04-08	46.38	46.38	45.90	46.12	943366
2019-04-09	46.00	46.20	45.84	45.92	490072
2019-04-10	45.94	46.31	45.89	46.20	305314
2019-04-11	46.22	46.27	45.66	45.78	552934
2019-04-12	45.57	45.75	45.26	45.33	1053726
2019-04-15	45.26	45.41	45.03	45.15	1100760
2019-04-16	45.28	45.41	44.04	44.35	878137
2019-04-17	44.29	44.35	42.50	43.01	2161555
2019-04-18	43.02	43.19	42.38	42.75	1660921
2019-04-22	42.73	42.88	42.26	42.40	1569358
2019-04-23	42.69	43.34	42.55	43.23	1910777
2019-04-24	43.27	43.27	42.64	43.01	735870
2019-04-25	42.69	43.34	42.53	43.17	882974
2019-04-26	43.19	43.36	42.93	43.36	565501
2019-04-29	43.41	43.54	43.11	43.46	880180
2019-04-30	42.77	43.73	42.73	43.49	941062
2019-05-01	43.58	43.63	43.10	43.12	415736
2019-05-02	42.58	42.98	42.45	42.98	1347971
2019-05-03	43.03	43.58	42.97	43.49	847443
2019-05-06	42.21	43.46	42.17	43.36	1442957
2019-05-07	42.40	42.57	40.75	41.10	1999035
2019-05-08	41.04	41.37	40.83	40.84	1072509
2019-05-09	39.83	40.60	39.81	40.47	1403705
2019-05-10	40.25	41.15	40.25	40.99	1389663
2019-05-13	40.26	40.40	39.75	39.88	1248582
2019-05-14	40.64	41.22	40.43	40.90	1403620
2019-05-15	41.50	41.86	41.18	41.58	1969906
2019-05-16	42.02	42.25	41.75	41.86	1080747
2019-05-17	41.63	41.97	41.34	41.38	616117
2019-05-20	42.82	43.10	42.29	42.43	2304430
2019-05-21	43.04	43.34	42.78	42.98	2184528
2019-05-22	43.06	43.35	42.86	43.20	1397078
2019-05-23	42.86	43.14	42.75	42.92	845416
2019-05-24	43.14	43.26	42.60	42.64	1048044
2019-05-28	42.91	43.15	42.62	42.73	1236469
2019-05-29	42.29	42.35	41.78	42.15	1389491
2019-05-30	42.38	42.48	42.15	42.27	638717
2019-05-31	42.27	42.66	42.13	42.50	777917
2019-06-03	42.84	42.92	42.26	42.37	1087978
2019-06-04	42.56	42.83	42.26	42.73	1491761
2019-06-05	43.09	43.50	43.02	43.29	1347383
2019-06-06	43.53	43.62	42.91	43.04	816522
2019-06-07	43.69	43.81	43.40	43.44	792287
2019-06-10	43.42	43.58	43.23	43.39	480131
2019-06-11	43.99	44.01	43.14	43.53	996819
2019-06-12	43.53	43.91	43.50	43.84	592377
2019-06-13	44.16	44.26	43.99	44.22	1942591
2019-06-14	44.00	44.42	43.93	44.11	1763659
2019-06-17	44.36	44.49	44.07	44.25	618447
2019-06-18	45.07	45.25	44.87	45.14	1120742
2019-06-19	45.13	45.46	44.98	45.40	559227
2019-06-20	46.15	46.23	45.54	46.00	1189290
2019-06-21	45.33	45.55	45.06	45.44	705234
2019-06-24	45.61	45.73	45.36	45.41	715319
2019-06-25	45.38	45.56	45.03	45.06	570635
2019-06-26	44.84	45.04	44.54	44.63	797985
2019-06-27	44.45	44.90	44.45	44.86	424868
2019-06-28	45.17	45.36	44.93	45.26	836023
2019-07-01	45.62	45.69	45.26	45.42	467554
2019-07-02	45.27	45.48	45.12	45.40	555873
2019-07-03	45.41	45.69	45.35	45.55	204918
2019-07-05	44.54	45.00	44.38	44.94	725024
2019-07-08	44.71	44.71	44.21	44.45	513726
2019-07-09	44.23	44.64	44.23	44.56	312197
2019-07-10	44.73	44.80	44.54	44.63	315081
2019-07-11	44.88	44.93	44.25	44.41	476216
2019-07-12	44.54	44.60	44.07	44.30	645447
2019-07-15	44.64	44.84	44.41	44.70	524031
2019-07-16	44.22	44.31	43.78	44.09	797133
2019-07-17	44.16	44.34	44.06	44.18	317524
2019-07-18	44.19	44.54	44.13	44.49	317490
2019-07-19	44.39	44.42	44.13	44.13	753249
2019-07-22	44.35	44.71	44.23	44.56	1610001
2019-07-23	44.56	44.66	44.22	44.45	736470
2019-07-24	44.52	44.80	44.22	44.76	769205
2019-07-25	42.24	42.43	41.83	42.27	1969932
2019-07-26	42.73	43.04	42.52	42.74	872678
2019-07-29	42.94	43.01	42.62	42.81	540823
2019-07-30	42.48	43.00	42.37	42.87	574594
2019-07-31	42.58	42.95	41.77	42.10	713866
2019-08-01	41.83	42.19	41.35	41.54	675216
2019-08-02	41.48	41.59	41.04	41.51	1039805
2019-08-05	40.91	40.94	40.31	40.55	978049
2019-08-06	40.54	40.85	40.28	40.56	401154
2019-08-07	40.13	40.69	40.03	40.56	445134
2019-08-08	41.03	41.41	40.92	41.31	487996
2019-08-09	41.18	41.22	40.58	40.69	382454
2019-08-12	40.43	40.54	39.79	40.12	622621
2019-08-13	39.90	40.28	39.83	40.05	880159
2019-08-14	39.47	39.69	38.62	38.62	834899
2019-08-15	38.35	38.61	38.22	38.43	746151
2019-08-16	38.48	38.77	38.39	38.61	550165
2019-08-19	38.93	39.04	38.63	38.85	414481
2019-08-20	38.54	38.55	38.00	38.14	1287995
2019-08-21	38.77	39.12	38.62	38.84	702992
2019-08-22	39.04	39.19	38.58	38.58	958036
2019-08-23	38.55	38.85	38.22	38.29	703741
2019-08-26	38.25	38.58	38.21	38.34	389126
2019-08-27	38.63	38.64	38.29	38.34	654456
2019-08-28	38.41	38.44	38.12	38.18	266141
2019-08-29	38.62	38.73	38.45	38.62	382629
2019-08-30	38.97	39.02	38.51	38.72	444471
2019-09-03	38.58	38.71	38.30	38.52	562491
2019-09-04	38.69	38.72	38.30	38.40	542020
2019-09-05	38.36	38.41	38.07	38.26	1078139
2019-09-06	37.94	38.34	37.85	38.14	862837
2019-09-09	37.95	38.05	37.30	37.36	759985
2019-09-10	36.59	37.59	36.49	37.39	1884080
2019-09-11	37.45	37.98	37.38	37.76	693760
2019-09-12	37.57	38.06	37.43	38.04	1509062
2019-09-13	37.70	38.05	37.39	38.00	1541751
2019-09-16	37.69	38.04	37.68	37.96	1031086
2019-09-17	37.88	38.34	37.81	38.10	626478
2019-09-18	38.23	38.25	37.78	38.00	414553
2019-09-19	38.13	38.18	37.69	37.75	407680
2019-09-20	37.53	37.83	37.41	37.58	715913
2019-09-23	37.39	37.53	37.25	37.34	519939
2019-09-24	37.45	37.57	36.93	36.95	479227
2019-09-25	36.49	36.63	36.12	36.53	1048119
2019-09-26	36.64	37.06	36.59	36.73	1114340
2019-09-27	36.89	37.09	36.60	36.67	1043910
2019-09-30	36.57	37.08	36.49	36.80	728244
2019-10-01	36.29	36.52	35.55	35.65	1092225
2019-10-02	35.08	35.58	34.94	35.34	1152815
2019-10-03	35.45	35.86	35.16	35.60	1434689
2019-10-04	35.54	36.18	35.48	36.11	1189450
2019-10-07	35.93	36.20	35.73	35.79	1359370
2019-10-08	29.05	29.94	28.05	28.36	12738878
2019-10-09	28.04	29.85	27.95	29.41	5182030
2019-10-10	29.93	30.77	29.77	30.41	4090473
2019-10-11	30.04	30.49	29.99	30.23	1598870
2019-10-14	30.27	30.59	30.14	30.41	1282262
2019-10-15	30.26	30.78	30.26	30.70	1110918
2019-10-16	30.47	30.92	30.35	30.74	1345743
2019-10-17	31.16	31.76	31.12	31.45	1580576
2019-10-18	31.66	31.97	31.58	31.80	1910460
2019-10-21	31.39	31.53	31.01	31.38	1941138
2019-10-22	31.07	31.74	30.99	31.54	2056216
2019-10-23	31.32	31.53	31.23	31.42	1812171
2019-10-24	31.50	32.07	31.48	31.99	1371652
2019-10-25	31.84	32.30	31.72	32.18	1019076
2019-10-28	32.26	32.72	32.26	32.54	1845771
2019-10-29	32.37	32.64	32.14	32.34	1391690
2019-10-30	32.21	32.49	32.03	32.43	1086223
2019-10-31	33.49	33.84	33.02	33.27	1985521
2019-11-01	34.02	34.36	33.70	34.14	1698874
2019-11-04	34.55	34.62	33.92	34.31	1455802
2019-11-05	34.07	34.12	33.80	33.81	1836337
2019-11-06	34.12	34.61	34.12	34.60	1476415
2019-11-07	34.71	35.05	34.45	34.95	1760194
2019-11-08	34.90	35.36	34.85	35.28	1016975
2019-11-11	35.57	36.30	35.42	36.13	3748908
2019-11-12	36.11	36.45	35.76	36.01	1354245
2019-11-13	36.01	40.23	36.00	39.57	7236909
2019-11-14	40.90	41.93	40.70	41.61	9228674
2019-11-15	42.06	45.76	41.47	45.27	7592280
2019-11-18	46.21	46.50	45.59	45.82	5078424
2019-11-19	46.01	46.15	45.72	45.81	3548045
2019-11-20	45.54	45.81	45.34	45.51	2776205
2019-11-21	45.88	45.91	45.51	45.78	2280636
2019-11-22	46.58	46.75	46.21	46.43	2344885
2019-11-25	46.63	46.78	46.17	46.69	1470646
2019-11-26	47.17	47.71	46.94	47.16	2328771
2019-11-27	47.13	47.66	47.05	47.64	1327201
2019-11-29	47.42	48.05	47.39	47.77	1031675
2019-12-02	47.18	48.17	47.09	48.11	2135532
2019-12-03	47.61	47.96	47.42	47.48	1531213
2019-12-04	46.98	47.25	46.70	46.77	2315569
2019-12-05	46.99	47.06	46.44	46.63	2515349
2019-12-06	47.09	47.19	46.58	46.67	965555
2019-12-09	46.65	46.68	46.15	46.34	1541405
2019-12-10	46.13	46.71	46.12	46.52	751159
2019-12-11	46.14	46.38	46.04	46.21	1213556
2019-12-12	46.30	46.48	46.03	46.32	1918672
2019-12-13	46.26	46.51	45.92	45.94	1214732
2019-12-16	46.20	46.27	46.03	46.04	1383348
2019-12-17	45.94	46.24	45.80	46.02	1483023
2019-12-18	45.64	45.90	45.54	45.61	1248319
2019-12-19	45.79	46.18	45.63	46.11	1474134
2019-12-20	45.99	46.47	45.99	46.21	1354060
2019-12-23	46.32	46.32	45.68	45.93	1631168
2019-12-24	45.93	46.39	45.92	46.29	913124
2019-12-26	34.12	37.47	33.74	36.73	20329776
2019-12-27	37.38	38.16	37.34	37.58	4683532
2019-12-30	37.55	37.81	37.21	37.56	3339328
2019-12-31	37.50	37.84	37.47	37.73	1903691
2020-01-02	38.27	38.29	37.41	37.87	2792182
2020-01-03	37.47	38.31	37.46	37.91	2377486
2020-01-06	37.43	37.59	37.10	37.37	2735339
2020-01-07	37.10	37.51	36.98	37.16	1797223
2020-01-08	37.06	37.82	37.02	37.59	1731735
2020-01-09	37.92	38.88	37.85	38.69	2265489
2020-01-10	38.80	39.19	38.50	38.60	1605288
2020-01-13	39.11	39.37	38.97	39.20	1699876
2020-01-14	39.10	39.55	38.85	39.46	2114641
2020-01-15	39.02	39.23	37.57	37.92	3756993
2020-01-16	37.83	38.48	37.81	38.16	1916078
2020-01-17	38.51	40.12	38.18	39.92	5551802
2020-01-21	40.24	40.43	39.69	39.80	2508785
2020-01-22	39.40	39.40	38.80	38.88	3854816
2020-01-23	38.70	38.89	38.44	38.87	2288753
2020-01-24	39.01	39.32	38.69	39.02	1115252
2020-01-27	37.89	38.75	37.85	38.68	1847081
2020-01-28	38.49	38.78	38.13	38.35	1514124
2020-01-29	38.41	38.51	38.20	38.25	1134973
2020-01-30	37.92	38.25	37.84	37.96	2161694
2020-01-31	38.01	38.01	37.21	37.70	1656662
2020-02-03	37.77	38.08	37.47	37.48	1971988
2020-02-04	37.54	37.91	36.80	37.02	3369439
2020-02-05	40.14	40.63	38.72	38.92	3920174
2020-02-06	39.11	40.36	38.92	39.90	3624923
2020-02-07	39.83	39.84	39.25	39.60	1633060
2020-02-10	39.65	40.04	39.55	39.92	1506967
2020-02-11	40.31	40.64	40.10	40.17	1699395
2020-02-12	40.54	40.60	40.08	40.25	1171014
2020-02-13	40.17	41.14	40.17	41.00	1233633
2020-02-14	41.40	41.54	41.24	41.46	931735
2020-02-18	41.18	41.39	40.89	40.94	595108
2020-02-19	41.29	41.51	41.04	41.49	523467
2020-02-20	41.31	41.83	41.10	41.65	1158110
2020-02-21	41.57	41.89	41.30	41.72	1654349
2020-02-24	40.69	41.34	40.61	40.98	1159203
2020-02-25	40.87	40.95	38.89	39.04	1227841
2020-02-26	39.51	39.77	39.00	39.17	1515983
2020-02-27	40.26	41.97	40.00	40.71	4584495
2020-02-28	39.50	41.80	38.81	40.07	5492108
2020-03-02	40.65	40.72	38.83	40.32	2533759
2020-03-03	46.56	46.57	45.60	46.27	16704232
2020-03-04	46.50	46.55	46.21	46.31	9013387
2020-03-05	46.48	46.55	46.31	46.36	5017145
2020-03-06	46.55	46.71	46.15	46.40	3264616
2020-03-09	45.94	46.26	45.76	46.13	3032790
2020-03-10	46.10	46.50	45.56	46.26	2202157
2020-03-11	45.98	46.15	45.43	45.88	2308887
2020-03-12	44.47	44.98	43.63	44.34	1678731
2020-03-13	45.08	45.81	43.98	45.79	1683678
2020-03-16	43.73	44.77	42.26	44.04	1523362
2020-03-17	41.34	42.90	41.18	42.69	2523560
2020-03-18	43.39	43.74	40.36	42.82	1894425
2020-03-19	42.96	43.22	41.40	42.45	1992134
2020-03-20	42.86	43.35	40.61	40.65	2735197
2020-03-23	42.15	42.85	41.60	42.53	2363875
2020-03-24	44.04	44.49	43.31	44.49	1162656
2020-03-25	44.56	44.74	43.97	44.49	1190370
2020-03-26	44.68	47.34	44.55	45.55	3694255
2020-03-27	44.94	45.41	44.54	45.15	1938747
2020-03-30	45.00	45.22	44.87	45.17	1026069
2020-03-31	44.87	46.59	44.77	46.43	2049047
2020-04-01	44.98	45.54	44.86	44.89	1358383
2020-04-02	44.71	45.04	44.18	44.76	912893
2020-04-03	44.45	45.15	44.10	44.95	1232176
2020-04-06	44.65	44.80	44.37	44.65	1482429
2020-04-07	45.15	45.15	44.49	44.88	1343374
2020-04-08	44.44	44.65	44.02	44.08	1133250
2020-04-09	44.41	44.57	43.59	44.44	2386340
2020-04-13	44.01	44.34	43.89	44.30	769211
2020-04-14	45.08	45.15	44.58	44.87	1288264
2020-04-15	44.61	44.98	44.42	44.79	1218650
2020-04-16	44.90	45.02	44.57	44.87	611253
2020-04-17	44.73	45.55	44.61	45.27	1110452
2020-04-20	45.48	45.76	45.25	45.41	862539
2020-04-21	45.76	46.30	45.67	46.26	1640094
2020-04-22	45.96	47.11	45.93	46.84	2179821
2020-04-23	46.33	46.90	46.26	46.73	2142293
2020-04-24	46.55	46.58	45.84	46.08	845067
2020-04-27	46.30	46.55	46.21	46.42	573564
2020-04-28	46.29	46.42	46.03	46.09	487527
2020-04-29	46.36	46.58	45.93	46.49	704135
2020-04-30	46.20	46.73	46.17	46.53	1201540
2020-05-01	46.53	46.84	46.42	46.51	722905
2020-05-04	46.47	46.66	46.23	46.23	387285
2020-05-05	46.60	46.83	46.30	46.62	524330
2020-05-06	46.50	46.79	46.43	46.78	1400761
2020-05-07	46.53	47.56	46.44	47.47	2330304
2020-05-08	47.62	47.85	47.38	47.81	496691
2020-05-11	47.77	48.44	47.45	47.88	1006425
2020-05-12	48.05	48.07	47.66	47.71	681318
2020-05-13	48.00	48.15	47.24	47.83	799999
2020-05-14	47.11	47.40	46.87	47.20	847877
2020-05-15	47.37	47.63	46.86	46.95	804604
2020-05-18	47.61	47.72	47.19	47.24	983633
2020-05-19	47.72	47.84	47.13	47.16	1361105
2020-05-20	47.94	48.50	47.45	48.15	1776949
2020-05-21	47.97	48.05	47.59	47.92	600893
2020-05-22	47.68	48.25	47.61	47.99	1289085
2020-05-26	48.16	48.53	48.10	48.29	930309
2020-05-27	48.29	48.43	47.94	48.02	372534
2020-05-28	48.38	48.91	48.29	48.49	559482
2020-05-29	49.00	49.04	48.52	48.88	733238
2020-06-01	48.55	48.88	48.51	48.74	624957
2020-06-02	49.17	49.29	48.96	49.05	641523
2020-06-03	49.11	49.39	48.82	49.20	1589211
2020-06-04	48.91	49.57	48.91	49.51	888683
2020-06-05	49.38	49.55	48.88	48.92	691340
2020-06-08	49.05	49.28	48.82	49.21	415990
2020-06-09	49.11	49.41	49.01	49.11	464796
2020-06-10	49.07	49.25	48.42	48.72	722908
2020-06-11	48.68	48.82	47.81	48.09	1182186
2020-06-12	48.13	48.32	47.29	47.96	980711
2020-06-15	47.88	48.61	47.78	48.31	383069
2020-06-16	48.31	48.45	47.55	47.74	1070167
2020-06-17	47.68	47.86	47.40	47.40	902048
2020-06-18	47.59	47.64	47.13	47.37	455356
2020-06-19	47.73	47.73	47.30	47.53	630435
2020-06-22	47.56	47.82	47.20	47.52	555726
2020-06-23	47.99	48.40	47.76	47.78	1351790
2020-06-24	48.10	48.19	47.77	47.97	853362
2020-06-25	48.07	48.68	47.85	48.60	650242
2020-06-26	48.84	48.93	48.40	48.55	1473262
2020-06-29	48.53	48.58	47.92	48.17	695184
2020-06-30	48.20	48.29	47.55	47.78	1384972
2020-07-01	47.57	47.83	47.51	47.67	935298
2020-07-02	47.74	47.93	47.42	47.45	474763
2020-07-06	48.28	48.58	48.07	48.29	1604273
2020-07-07	48.35	48.49	48.20	48.21	482308
2020-07-08	48.39	48.69	48.28	48.63	764629
2020-07-09	48.70	49.86	48.63	49.73	1026802
2020-07-10	49.98	50.66	49.80	50.57	1371410
2020-07-13	51.05	51.29	50.28	50.49	1479847
2020-07-14	51.30	51.99	51.20	51.76	1540981
2020-07-15	52.13	52.43	51.67	51.68	1136583
2020-07-16	53.23	53.61	52.85	53.22	6425441
2020-07-17	53.69	54.22	53.48	53.72	1706595
2020-07-20	53.89	53.90	53.62	53.81	379576
2020-07-21	53.80	54.15	53.78	53.95	625651
2020-07-22	54.36	54.45	53.85	54.20	1114474
2020-07-23	54.09	54.27	53.97	54.20	503055
2020-07-24	54.54	54.57	54.11	54.31	953828
2020-07-27	54.93	55.11	54.53	55.10	1349647
2020-07-28	54.98	55.68	54.87	55.32	593122
2020-07-29	55.81	56.89	55.65	56.46	1290381
2020-07-30	56.36	56.47	55.84	56.26	1101538
2020-07-31	55.95	56.20	55.14	55.20	1226957
2020-08-03	55.66	55.66	54.62	54.62	1222873
2020-08-04	54.19	54.28	52.75	53.01	3295226
2020-08-05	52.55	53.04	52.05	52.56	3484106
2020-08-06	52.32	52.36	51.79	52.32	1847030
2020-08-07	52.80	53.00	52.36	52.81	1235794
2020-08-10	52.71	52.95	51.47	51.85	2292083
2020-08-11	53.11	54.58	53.11	54.36	1734347
2020-08-12	53.90	54.41	53.85	54.05	430832
2020-08-13	54.70	55.08	53.74	54.30	3679875
2020-08-14	55.49	57.00	55.02	55.20	3645637
2020-08-17	57.06	57.74	56.89	57.32	3225472
2020-08-18	58.64	58.79	58.15	58.28	2194528
2020-08-19	58.57	58.92	58.36	58.51	1255308
2020-08-20	58.11	58.11	56.87	57.23	2299500
2020-08-21	57.33	58.53	57.20	58.46	1582840
2020-08-24	58.86	59.00	57.52	57.62	991939
2020-08-25	57.09	58.05	56.98	57.80	961491
2020-08-26	58.18	58.47	57.91	58.10	1108301
2020-08-27	56.76	56.79	55.05	56.14	2344772
2020-08-28	55.76	57.07	55.51	56.54	1108296
2020-08-31	56.71	57.14	56.56	56.88	815167
2020-09-01	56.96	56.99	56.50	56.62	979307
2020-09-02	56.20	56.59	55.93	56.51	647139
2020-09-03	55.03	55.07	51.79	52.44	2022660
2020-09-04	53.09	53.43	51.78	53.15	878455
2020-09-08	53.41	54.33	53.15	53.86	1227006
2020-09-09	55.26	55.55	54.84	55.06	774338
2020-09-10	55.71	55.82	54.99	55.02	479860
2020-09-11	55.31	56.02	55.12	55.31	863355
2020-09-14	55.92	56.13	55.55	55.80	470434
2020-09-15	56.26	56.33	55.80	55.97	408211
2020-09-16	56.32	56.47	55.78	55.92	382949
2020-09-17	55.64	56.19	55.53	55.72	503174
2020-09-18	56.32	56.54	55.64	56.47	991664
2020-09-21	55.50	55.97	54.95	55.94	529115
2020-09-22	56.07	56.38	55.79	56.20	429257
2020-09-23	56.24	56.89	56.10	56.62	909968
2020-09-24	56.43	57.17	56.36	57.12	581052
2020-09-25	56.98	58.05	56.98	57.95	1123928
2020-09-28	58.54	58.61	57.42	57.50	535808
2020-09-29	57.46	58.53	57.46	58.31	460454
2020-09-30	57.61	58.41	57.39	58.33	916301
2020-10-01	58.63	59.43	58.28	58.82	897387
2020-10-02	57.63	58.59	57.60	58.40	366406
2020-10-05	58.79	59.57	58.72	59.38	851067
2020-10-06	60.85	60.96	59.97	60.56	1548166
2020-10-07	60.26	61.11	60.14	60.70	982575
2020-10-08	60.26	60.85	60.22	60.35	685900
2020-10-09	60.55	61.22	60.55	61.10	507364
2020-10-12	61.31	61.69	60.59	60.79	672424
2020-10-13	59.43	59.64	57.71	58.52	2583477
2020-10-14	58.93	59.08	57.98	58.46	1165120
2020-10-15	58.22	58.85	58.01	58.64	592842
2020-10-16	59.27	59.48	58.20	58.40	928555
2020-10-19	59.12	59.33	58.28	58.37	695908
2020-10-20	59.06	59.08	57.90	58.13	736811
2020-10-21	57.73	57.83	56.46	56.46	640382
2020-10-22	56.17	56.50	56.00	56.35	802214
2020-10-23	55.81	55.89	55.16	55.60	629376
2020-10-26	54.66	55.01	54.18	54.98	799463
2020-10-27	55.75	57.71	54.69	55.81	1158801
2020-10-28	55.59	55.70	54.29	54.35	817651
2020-10-29	53.91	53.97	52.97	53.13	600718
2020-10-30	53.00	53.24	52.59	52.95	522826
2020-11-02	53.58	54.51	53.55	54.31	674862
2020-11-03	54.97	55.54	54.78	54.98	414817
2020-11-04	56.30	56.87	56.24	56.75	501728
2020-11-05	57.63	57.71	56.84	57.19	383929
2020-11-06	57.36	57.79	57.31	57.50	518274
2020-11-09	52.04	53.14	51.42	53.02	1824717
2020-11-10	51.16	51.61	50.60	51.45	1295062
2020-11-11	51.38	53.09	51.09	51.91	1450218
2020-11-12	52.39	53.29	52.15	52.44	1379067
2020-11-13	53.01	53.62	52.67	53.30	848994
2020-11-16	51.46	52.70	51.45	51.64	800682
2020-11-17	51.80	51.95	51.41	51.71	414297
2020-11-18	52.34	52.41	51.91	51.96	493524
2020-11-19	52.44	52.87	52.23	52.76	1044264
2020-11-20	53.12	53.25	52.38	52.70	1036170
2020-11-23	53.25	53.45	51.97	52.27	1097206
2020-11-24	52.04	52.22	51.46	51.97	1025003
2020-11-25	52.53	52.80	52.42	52.74	537610
2020-11-27	54.14	54.28	53.68	54.12	479436
2020-11-30	54.98	55.13	53.41	53.87	596776
2020-12-01	53.14	54.20	52.93	54.09	575119
2020-12-02	53.41	53.66	53.09	53.29	406910
2020-12-03	53.34	53.52	53.02	53.40	242017
2020-12-04	53.29	53.99	53.28	53.89	296855
2020-12-07	54.02	54.67	54.02	54.64	556128
2020-12-08	56.35	57.19	55.88	56.20	1149987
2020-12-09	56.21	56.26	54.76	55.23	512868
2020-12-10	56.68	59.17	56.51	59.12	3511990
2020-12-11	58.41	58.77	57.55	57.95	3102559
2020-12-14	58.11	58.93	57.48	58.00	544405
2020-12-15	57.64	57.98	56.68	57.58	694039
2020-12-16	57.03	57.58	56.97	57.16	493587
2020-12-17	57.38	57.57	57.18	57.35	368359
2020-12-18	58.95	59.15	58.58	59.12	732901
2020-12-21	58.34	59.45	57.91	59.38	692553
2020-12-22	58.99	59.20	58.18	58.30	295833
2020-12-23	58.54	58.59	57.79	57.87	349230
2020-12-24	58.21	58.54	57.83	58.28	186752
2020-12-28	58.44	58.91	58.33	58.59	581287
2020-12-29	58.06	58.95	57.45	58.78	866890
2020-12-30	58.97	59.46	58.80	59.00	534558
2020-12-31	59.16	59.17	58.64	58.99	339594
2021-01-04	59.24	59.89	58.96	59.50	564470
2021-01-05	58.71	59.23	58.30	59.05	442792
2021-01-06	57.35	58.66	57.14	58.61	967870
2021-01-07	57.95	58.92	57.95	58.89	886563
2021-01-08	58.51	58.87	58.14	58.31	1030328
2021-01-11	58.21	58.68	57.99	58.67	649805
2021-01-12	58.70	59.35	58.54	59.11	466983
2021-01-13	59.31	59.79	59.05	59.53	402637
2021-01-14	59.63	59.91	59.09	59.37	422348
2021-01-15	59.52	59.93	59.23	59.38	500126
2021-01-19	60.41	60.99	60.20	60.45	858686
2021-01-20	60.36	60.84	60.00	60.10	519528
2021-01-21	61.04	61.04	59.95	59.97	438783
2021-01-22	60.34	61.04	60.12	60.64	480771
2021-01-25	60.31	60.56	59.76	60.11	468992
2021-01-26	59.79	59.79	58.31	58.47	725003
2021-01-27	57.43	58.29	56.52	58.15	870217
2021-01-28	58.86	59.38	58.56	59.16	695130
2021-01-29	59.47	61.15	59.44	60.44	905846
2021-02-01	59.91	62.62	59.81	61.86	1356621
2021-02-02	61.93	62.51	61.40	61.66	986065
2021-02-03	61.92	61.95	60.83	60.98	589509
2021-02-04	61.12	61.19	60.70	61.02	614631
2021-02-05	60.88	61.00	60.02	60.31	646200
2021-02-08	60.54	65.86	60.17	62.26	2911392
2021-02-09	60.93	61.38	59.83	60.34	2002109
2021-02-10	61.20	61.67	60.51	61.39	1113525
2021-02-11	61.12	61.38	60.67	61.27	978895
2021-02-12	60.85	62.74	60.82	62.53	930046
2021-02-16	62.05	62.26	61.42	61.62	927076
2021-02-17	61.19	61.61	60.74	61.56	753789
2021-02-18	61.11	62.16	61.01	62.14	780239
2021-02-19	62.32	62.47	61.25	61.78	1044966
2021-02-22	61.46	61.47	60.99	61.16	1158572
2021-02-23	58.48	59.73	58.29	59.65	1606093
2021-02-24	58.02	58.10	57.26	57.39	853417
2021-02-25	57.17	57.22	55.90	56.19	728529
2021-02-26	55.60	56.07	54.85	55.81	824041
2021-03-01	55.90	56.21	55.55	56.21	632873
2021-03-02	56.51	56.67	56.28	56.31	529931
2021-03-03	55.17	55.25	54.57	54.81	652560
2021-03-04	53.28	53.96	52.68	53.11	877272
2021-03-05	52.62	53.32	51.87	53.04	621495
2021-03-08	52.20	52.80	51.57	51.62	522398
2021-03-09	52.65	53.67	52.65	53.19	824320
2021-03-10	53.87	54.02	51.03	52.42	1173789
2021-03-11	52.74	54.39	52.74	54.22	970128
2021-03-12	52.90	54.15	52.71	53.90	742009
2021-03-15	53.35	54.81	53.34	54.77	897523
2021-03-16	54.81	54.99	53.50	54.12	512485
2021-03-17	53.74	54.85	53.29	54.25	598027
2021-03-18	54.07	54.16	53.63	53.69	333167
2021-03-19	54.73	55.98	54.27	55.70	770232
2021-03-22	55.46	56.09	55.33	55.92	367959
2021-03-23	56.07	56.27	55.81	55.92	611989
2021-03-24	55.26	55.35	54.21	54.38	811024
2021-03-25	54.19	55.03	53.90	54.76	523726
2021-03-26	54.57	54.99	54.17	54.96	359057
2021-03-29	54.33	54.40	53.79	54.00	501823
2021-03-30	53.39	53.79	53.15	53.48	497402
2021-03-31	53.67	54.67	53.58	54.35	548623
2021-04-01	54.65	55.61	54.60	55.02	694469
2021-04-05	55.34	55.83	55.25	55.42	568190
2021-04-06	55.59	56.26	55.30	55.78	1185139
2021-04-07	56.38	56.66	56.17	56.66	405164
2021-04-08	57.36	57.67	57.14	57.36	488522
2021-04-09	57.35	57.44	57.04	57.25	723764
2021-04-12	57.16	57.65	56.96	57.57	327198
2021-04-13	57.94	58.21	57.68	58.08	467803
2021-04-14	58.25	58.28	56.96	57.13	665306
2021-04-15	57.45	58.96	57.44	58.81	781371
2021-04-16	58.46	58.88	58.34	58.88	713766
2021-04-19	58.47	58.68	58.18	58.53	425466
2021-04-20	57.96	58.33	57.92	58.31	549972
2021-04-21	57.17	58.03	56.97	57.82	494487
2021-04-22	57.38	57.81	57.19	57.26	505832
2021-04-23	57.39	57.66	56.96	57.38	472482
2021-04-26	57.61	57.66	57.00	57.16	543131
2021-04-27	55.15	55.53	54.73	55.08	850675
2021-04-28	54.74	55.02	54.34	54.40	407648
2021-04-29	54.72	54.75	53.98	54.05	467629
2021-04-30	54.54	54.75	53.53	53.72	2021494
2021-05-03	54.27	54.39	52.96	53.15	992021
2021-05-04	52.92	53.67	52.56	53.51	1308695
2021-05-05	53.51	53.98	52.84	53.64	1462586
2021-05-06	53.07	53.68	52.99	53.25	763419
2021-05-07	53.49	54.21	53.16	53.18	443037
2021-05-10	53.39	53.39	52.24	52.34	398405
2021-05-11	50.89	52.27	50.88	51.77	541449
2021-05-12	51.87	52.46	51.57	51.66	613205
2021-05-13	52.05	52.24	51.52	51.90	467637
2021-05-14	51.87	52.34	51.74	52.22	450956
2021-05-17	52.48	52.82	51.98	52.13	429624
2021-05-18	52.36	52.67	52.09	52.16	544272
2021-05-19	52.09	53.12	51.74	53.09	776464
2021-05-20	53.49	54.39	53.39	54.25	564393
2021-05-21	54.12	54.22	53.28	53.32	443914
2021-05-24	53.48	53.91	53.29	53.72	415559
2021-05-25	54.01	54.19	53.89	54.14	577632
2021-05-26	55.26	55.37	54.84	55.04	664132
2021-05-27	54.89	55.24	54.73	54.85	557424
2021-05-28	55.17	55.68	55.07	55.10	467782
2021-06-01	54.96	54.96	53.13	53.13	666712
2021-06-02	52.68	52.92	52.43	52.53	595046
2021-06-03	51.82	52.24	51.59	52.05	596675
2021-06-04	52.06	52.47	51.94	51.98	638343
2021-06-07	52.06	52.66	51.93	52.63	1191132
2021-06-08	53.09	53.21	52.03	52.46	589564
2021-06-09	52.65	52.87	52.34	52.36	397308
2021-06-10	52.87	53.48	52.78	53.26	370034
2021-06-11	53.28	53.49	53.03	53.43	400759
2021-06-14	53.35	53.41	52.76	52.93	649472
2021-06-15	53.30	53.40	52.87	53.23	499980
2021-06-16	53.64	54.02	53.22	53.61	547769
2021-06-17	52.25	52.44	51.91	52.20	890277
2021-06-18	52.25	52.87	52.03	52.59	750306
2021-06-21	52.93	53.04	52.42	52.75	471085
2021-06-22	52.78	53.00	52.54	52.96	485145
2021-06-23	52.78	53.11	52.67	52.81	541044
2021-06-24	53.59	53.88	53.24	53.69	577053
2021-06-25	53.96	54.39	53.94	54.19	721245
2021-06-28	54.58	55.24	54.55	55.06	430707
2021-06-29	55.49	55.54	54.88	55.11	432635
2021-06-30	54.57	54.63	53.65	54.00	538081
2021-07-01	54.14	54.88	54.05	54.73	474245
2021-07-02	54.47	55.31	54.34	55.25	400390
2021-07-06	55.23	56.02	55.21	55.69	1026372
2021-07-07	56.52	56.62	56.01	56.55	464206
2021-07-08	56.39	56.61	56.08	56.26	546549
2021-07-09	56.26	56.60	55.98	56.39	324994
2021-07-12	57.16	57.35	53.00	54.46	2318993
2021-07-13	52.61	53.04	52.30	52.62	1374150
2021-07-14	51.31	52.02	51.29	51.96	1442192
2021-07-15	51.98	53.66	51.90	53.49	1196824
2021-07-16	52.44	53.16	52.44	52.77	1104518
2021-07-19	52.47	54.34	52.36	54.31	914674
2021-07-20	55.71	56.11	55.06	56.08	1150108
2021-07-21	56.12	56.50	55.61	56.37	730154
2021-07-22	57.12	57.42	56.90	57.31	521010
2021-07-23	57.54	58.42	57.44	58.03	730538
2021-07-26	57.16	57.77	56.95	57.19	763619
2021-07-27	57.68	57.84	57.18	57.68	437915
2021-07-28	57.56	58.14	57.46	57.62	526704
2021-07-29	58.11	58.54	58.01	58.29	715202
2021-07-30	59.84	60.29	58.83	58.92	1196901
2021-08-02	58.41	59.00	57.81	58.92	627663
2021-08-03	58.78	59.19	58.32	58.59	668079
2021-08-04	58.87	59.09	58.24	58.85	787071
2021-08-05	58.75	59.00	58.25	58.89	842562
2021-08-06	58.10	59.23	57.86	58.44	1086085
2021-08-09	58.62	58.96	58.18	58.29	464847
2021-08-10	58.29	58.35	57.72	57.75	526568
2021-08-11	57.79	57.86	56.62	57.03	417583
2021-08-12	56.47	57.04	56.41	57.02	484614
2021-08-13	56.87	57.31	56.80	57.08	222197
2021-08-16	57.36	57.96	57.03	57.94	601308
2021-08-17	57.94	58.24	57.68	58.13	648618
2021-08-18	58.67	59.16	58.64	58.75	526070
2021-08-19	58.56	59.45	58.39	58.83	791553
2021-08-20	58.99	59.90	58.95	59.71	474125
2021-08-23	60.20	60.26	59.95	60.23	375938
2021-08-24	60.20	60.43	59.85	60.42	353743
2021-08-25	60.29	60.85	60.26	60.59	456291
2021-08-26	60.97	61.37	60.53	61.10	385241
2021-08-27	61.55	62.61	61.29	61.95	479147
2021-08-30	62.07	62.89	62.04	62.55	339806
2021-08-31	62.48	62.48	61.55	62.31	1157289
2021-09-01	61.79	63.05	61.66	62.83	620025
2021-09-02	63.08	63.52	62.93	63.43	370101
2021-09-03	62.63	63.48	62.41	63.28	409639
2021-09-07	62.80	63.21	62.53	63.05	560724
2021-09-08	62.62	62.72	62.33	62.52	385452
2021-09-09	62.42	62.56	61.95	61.97	443138
2021-09-10	62.13	62.21	61.81	61.87	350065
2021-09-13	61.08	61.35	59.20	59.57	720340
2021-09-14	59.63	60.44	59.63	59.94	573910
2021-09-15	59.24	59.88	58.70	59.71	798669
2021-09-16	59.49	60.50	59.28	60.44	1041877
2021-09-17	60.19	60.87	59.76	60.65	1406696
2021-09-20	59.93	61.11	59.85	61.06	653424
2021-09-21	61.35	61.42	60.91	61.20	393151
2021-09-22	61.09	61.42	60.91	61.11	484272
2021-09-23	61.36	61.59	61.10	61.20	309624
2021-09-24	60.82	60.85	60.07	60.42	826258
2021-09-27	59.47	59.63	58.63	58.76	692533
2021-09-28	57.65	57.68	57.10	57.51	518360
2021-09-29	57.63	57.99	57.39	57.57	478225
2021-09-30	57.67	58.09	57.55	57.68	577765
2021-10-01	57.14	57.20	55.90	56.90	865376
2021-10-04	56.89	57.04	56.14	56.50	548952
2021-10-05	56.55	57.22	56.50	56.88	1677979
2021-10-06	56.77	57.35	56.56	56.93	894128
2021-10-07	56.28	57.55	56.17	57.06	559631
2021-10-08	57.29	57.41	56.64	57.00	313051
2021-10-11	57.04	57.37	56.67	56.68	212092
2021-10-12	57.41	57.56	56.93	57.05	493512
2021-10-13	57.47	57.76	57.26	57.26	320884
2021-10-14	57.91	58.11	57.52	57.83	348237
2021-10-15	57.75	58.02	57.53	57.64	667045
2021-10-18	57.85	58.40	57.71	58.16	323481
2021-10-19	58.31	58.75	58.28	58.68	267305
2021-10-20	59.50	59.66	59.19	59.37	209233
2021-10-21	59.60	59.95	59.26	59.78	276499
2021-10-22	60.22	60.54	59.86	60.26	316463
2021-10-25	60.69	60.91	60.40	60.55	572242
2021-10-26	61.17	61.58	60.96	61.32	874729
2021-10-27	61.20	61.49	59.63	59.65	598707
2021-10-28	60.44	61.16	60.32	60.74	572529
2021-10-29	62.71	62.88	61.17	62.24	1624376
2021-11-01	62.06	62.76	61.93	62.13	795904
2021-11-02	62.50	62.60	61.18	61.56	854936
2021-11-03	62.56	62.64	61.20	61.78	1908641
2021-11-04	61.26	62.48	61.12	62.10	943438
2021-11-05	59.23	60.61	58.63	60.54	945219
2021-11-08	60.55	61.01	60.34	60.64	740612
2021-11-09	60.31	60.54	59.17	59.27	953575
2021-11-10	59.49	60.08	59.16	59.44	506668
2021-11-11	59.85	59.98	59.33	59.81	1072995
2021-11-12	59.89	60.27	59.53	60.07	738767
2021-11-15	60.16	60.32	59.35	59.60	381380
2021-11-16	64.53	64.72	61.44	62.03	2888658
2021-11-17	62.54	63.17	59.37	61.10	2899248
2021-11-18	62.42	62.77	61.93	62.53	735863
2021-11-19	62.81	62.81	61.88	61.90	792355
2021-11-22	62.07	62.17	61.27	61.48	532796
2021-11-23	60.41	61.28	59.94	61.22	671234
2021-11-24	59.96	60.97	59.88	60.90	785215
2021-11-26	64.63	64.74	62.92	63.03	1207837
2021-11-29	61.44	62.58	61.37	62.08	853350
2021-11-30	61.94	62.74	61.36	61.54	819846
2021-12-01	60.25	60.83	59.94	60.51	1116810
2021-12-02	60.60	61.13	60.39	60.90	803424
2021-12-03	61.04	61.19	59.97	60.50	741829
2021-12-06	60.49	60.68	59.45	59.58	570201
2021-12-07	60.00	60.25	59.44	59.78	444455
2021-12-08	60.85	61.44	60.68	61.12	824154
2021-12-09	61.39	61.57	60.55	60.56	493594
2021-12-10	60.63	61.28	60.59	60.67	382820
2021-12-13	60.68	61.32	60.61	61.15	275662
2021-12-14	60.37	61.50	59.72	60.44	1156436
2021-12-15	61.04	62.44	60.99	62.41	476889
2021-12-16	62.26	62.66	61.69	61.78	367299
2021-12-17	61.37	61.90	60.96	61.44	905007
2021-12-20	61.56	62.38	61.37	62.14	428247
2021-12-21	62.07	62.10	61.27	61.70	445814
2021-12-22	61.78	62.03	61.47	61.94	241701
2021-12-23	61.83	61.84	61.45	61.68	190350
2021-12-27	61.78	62.61	61.70	62.61	279794
2021-12-28	62.69	62.71	61.84	61.92	250354
2021-12-29	62.16	62.24	61.81	62.22	251390
2021-12-30	62.37	62.37	61.60	61.92	350125
2021-12-31	61.81	62.43	61.61	62.04	258484
2022-01-03	61.52	61.52	60.16	60.61	391176
2022-01-04	58.42	58.58	57.16	58.04	917255
2022-01-05	57.76	58.33	57.15	57.19	627011
2022-01-06	56.52	57.14	56.32	56.83	564452
2022-01-07	56.91	57.02	56.16	56.28	466949
2022-01-10	54.56	55.91	54.29	55.89	704737
2022-01-11	55.82	56.30	55.17	56.19	582503
2022-01-12	55.72	56.10	55.40	55.71	881912
2022-01-13	54.67	54.86	53.34	54.31	1032814
2022-01-14	54.05	54.49	53.38	54.11	746409
2022-01-18	54.16	54.56	53.70	54.07	1112096
2022-01-19	54.31	56.83	54.31	55.58	1865986
2022-01-20	55.68	56.46	55.32	55.33	1018026
2022-01-21	54.69	55.14	54.08	54.35	773799
2022-01-24	54.07	54.59	53.01	54.48	641993
2022-01-25	53.62	53.96	53.11	53.34	548229
2022-01-26	53.52	53.93	52.80	52.92	459327
2022-01-27	52.84	53.34	52.59	52.83	589747
2022-01-28	53.10	54.29	52.82	54.26	466443
2022-01-31	54.35	55.30	54.35	55.24	367122
2022-02-01	55.37	55.79	54.89	55.74	689048
2022-02-02	55.60	55.81	55.26	55.73	541366
2022-02-03	54.63	55.15	54.46	54.75	481975
2022-02-04	55.18	55.93	54.98	55.55	568922
2022-02-07	55.73	56.23	55.66	55.83	706064
2022-02-08	54.88	55.01	54.27	54.94	691702
2022-02-09	56.84	57.26	55.82	56.27	1449422
2022-02-10	55.46	56.46	55.24	55.51	630156
2022-02-11	55.43	55.65	54.05	54.10	430101
2022-02-14	53.97	54.10	53.16	53.57	531745
2022-02-15	54.26	54.96	53.96	54.96	818267
2022-02-16	54.41	55.04	53.87	54.93	624065
2022-02-17	55.21	55.41	54.78	54.94	488697
2022-02-18	54.91	55.06	54.22	54.34	349134
2022-02-22	54.27	55.34	54.24	54.92	468146
2022-02-23	55.13	55.22	54.03	54.03	449183
2022-02-24	52.28	54.36	52.19	54.35	567634
2022-02-25	54.39	56.08	54.17	55.92	549827
2022-02-28	55.76	56.59	54.92	55.46	656692
2022-03-01	55.95	56.26	55.31	55.51	397403
2022-03-02	53.28	54.98	53.14	54.51	820080
2022-03-03	54.16	54.34	53.45	53.95	778507
2022-03-04	51.64	52.25	51.09	51.57	1152187
2022-03-07	50.31	50.50	48.47	48.88	1494510
2022-03-08	47.45	48.40	46.12	47.14	1494413
2022-03-09	48.80	50.37	48.43	49.89	1299004
2022-03-10	49.21	49.75	48.93	49.53	505562
2022-03-11	49.93	50.21	48.98	49.05	385826
2022-03-14	49.97	51.14	49.97	50.38	715112
2022-03-15	51.13	51.30	50.18	50.45	751264
2022-03-16	51.72	52.89	51.64	52.56	1192035
2022-03-17	52.83	54.49	52.82	54.49	699253
2022-03-18	53.53	56.07	53.39	55.74	1391485
2022-03-21	55.24	55.31	54.37	54.62	472393
2022-03-22	54.41	55.40	54.39	54.91	448675
2022-03-23	54.73	54.73	53.99	54.03	491542
2022-03-24	53.90	54.10	53.52	54.05	453657
2022-03-25	54.33	54.45	53.40	53.59	517874
2022-03-28	53.86	54.46	53.86	54.12	276936
2022-03-29	55.85	56.36	55.15	55.31	571800
2022-03-30	55.39	56.12	55.32	55.97	546533
2022-03-31	55.16	55.63	54.69	54.69	642374
2022-04-01	54.92	55.20	54.64	55.14	487883
2022-04-04	55.25	55.82	55.08	55.50	539606
2022-04-05	55.54	56.23	55.42	55.55	1002853
2022-04-06	55.32	55.37	54.43	55.06	460504
2022-04-07	54.79	55.49	54.73	55.05	677679
2022-04-08	54.53	54.96	54.21	54.76	573886
2022-04-11	54.44	54.47	53.67	53.68	432781
2022-04-12	53.37	53.62	51.95	52.33	607047
2022-04-13	52.37	53.00	52.15	52.73	627426
2022-04-14	52.68	52.89	52.18	52.36	619869
2022-04-18	52.18	52.18	51.28	51.87	547805
2022-04-19	51.71	52.23	51.53	51.99	535413
2022-04-20	51.98	52.77	51.69	52.55	642499
2022-04-21	52.83	53.01	51.55	51.61	384623
2022-04-22	51.29	51.40	50.38	50.40	392151
2022-04-25	50.24	50.59	49.79	50.42	1170963
2022-04-26	50.35	51.17	49.26	50.13	958409
2022-04-27	50.52	51.21	50.13	50.56	731466
2022-04-28	51.49	51.53	50.60	51.11	769868
2022-04-29	51.32	52.28	50.59	50.64	730300
2022-05-02	50.83	51.85	50.81	51.69	632802
2022-05-03	51.40	52.03	51.33	51.69	639319
2022-05-04	51.47	52.22	50.88	52.14	581936
2022-05-05	52.04	52.05	51.13	51.43	502097
2022-05-06	51.33	51.39	50.51	51.10	641604
2022-05-09	50.82	51.05	49.93	50.11	843350
2022-05-10	50.35	50.54	49.29	49.94	562707
2022-05-11	49.69	50.25	49.17	49.22	473316
2022-05-12	48.24	49.53	48.24	49.41	652657
2022-05-13	50.25	51.55	50.17	51.49	852949
2022-05-16	51.46	52.16	50.99	51.74	879987
2022-05-17	51.98	52.37	51.21	51.22	803600
2022-05-18	50.09	50.52	49.01	49.07	936267
2022-05-19	48.95	50.30	48.90	49.61	1245732
2022-05-20	50.54	50.78	49.98	50.53	1333175
2022-05-23	51.16	51.32	50.70	51.22	750508
2022-05-24	51.45	51.61	50.43	50.84	602081
2022-05-25	50.51	51.06	50.26	50.62	1101068
2022-05-26	50.93	51.14	50.65	50.93	417923
2022-05-27	51.90	52.90	51.82	52.90	668362
2022-05-31	52.36	52.39	51.01	51.29	633590
2022-06-01	51.19	51.49	50.02	50.28	618950
2022-06-02	50.24	51.71	49.99	51.67	553042
2022-06-03	51.39	51.40	50.61	50.90	374342
2022-06-06	51.27	52.04	51.09	51.62	970209
2022-06-07	51.24	52.20	51.14	52.16	557248
2022-06-08	51.91	52.57	51.86	52.20	655980
2022-06-09	52.05	52.08	51.09	51.24	680319
2022-06-10	50.01	50.31	49.72	50.09	909934
2022-06-13	49.40	49.68	48.85	49.00	806016
2022-06-14	47.90	48.07	47.37	47.97	1116437
2022-06-15	48.79	49.45	48.41	49.16	600129
2022-06-16	48.80	48.97	48.28	48.60	853454
2022-06-17	48.06	49.09	48.06	48.77	1018612
2022-06-21	48.00	48.74	47.64	48.38	1301297
2022-06-22	48.04	49.31	47.97	48.90	636873
2022-06-23	48.92	50.04	48.74	50.04	631970
2022-06-24	51.50	52.12	51.09	52.05	1261952
2022-06-27	52.55	53.10	52.23	52.45	1012847
2022-06-28	52.66	52.77	52.05	52.27	691329
2022-06-29	52.01	52.37	51.74	52.10	1160286
2022-06-30	51.65	52.91	51.65	52.68	1065660
2022-07-01	52.15	53.44	52.09	53.41	1211770
2022-07-05	52.89	53.97	52.85	53.93	1182356
2022-07-06	53.60	54.17	53.53	54.02	1560740
2022-07-07	53.62	54.82	53.47	54.78	1132995
2022-07-08	53.35	54.35	53.35	53.91	1151187
2022-07-11	53.57	53.87	53.21	53.50	762299
2022-07-12	52.86	53.04	51.82	52.16	744680
2022-07-13	51.14	52.14	51.12	51.75	483091
2022-07-14	51.67	51.68	50.61	51.36	700099
2022-07-15	51.69	52.53	51.34	52.42	1113028
2022-07-18	52.15	52.36	51.34	51.50	1499247
2022-07-19	51.70	52.70	51.64	52.51	766922
2022-07-20	51.88	52.43	51.69	52.32	842310
2022-07-21	52.62	54.31	52.62	54.17	897737
2022-07-22	53.49	54.05	53.07	53.47	677252
2022-07-25	53.30	53.35	52.54	52.91	892629
2022-07-26	52.48	54.69	52.34	53.44	1707094
2022-07-27	52.78	54.24	52.58	53.92	1034365
2022-07-28	54.15	55.49	53.81	55.20	648908
2022-07-29	55.68	55.72	55.18	55.41	839760
2022-08-01	55.65	55.95	55.26	55.35	944222
2022-08-02	55.01	55.50	54.84	55.15	683529
2022-08-03	55.56	55.68	54.89	55.55	566075
2022-08-04	55.66	56.36	55.23	56.28	716292
2022-08-05	54.96	55.52	54.60	55.47	1025931
2022-08-08	55.23	55.58	54.97	55.20	639848
2022-08-09	55.02	55.10	53.90	54.16	585282
2022-08-10	55.10	55.69	54.85	55.64	471364
2022-08-11	56.10	56.38	55.40	55.56	383018
2022-08-12	55.32	55.72	55.16	55.72	271796
2022-08-15	55.69	55.76	55.10	55.43	718420
2022-08-16	54.86	54.86	53.97	54.45	840664
2022-08-17	53.90	54.08	53.37	53.63	486718
2022-08-18	53.44	53.48	52.77	52.90	571816
2022-08-19	52.78	53.02	52.35	52.55	340766
2022-08-22	52.10	52.51	52.08	52.38	610834
2022-08-23	52.16	52.37	51.66	51.85	560535
2022-08-24	52.39	52.94	52.10	52.68	559510
2022-08-25	52.97	53.44	52.80	53.43	401085
2022-08-26	53.30	53.31	51.57	51.65	1105771
2022-08-29	51.18	51.48	51.00	51.12	456117
2022-08-30	51.18	51.22	50.51	50.57	887327
2022-08-31	50.88	51.26	50.62	50.71	707499
2022-09-01	50.12	50.52	49.60	50.46	944305
2022-09-02	50.79	51.21	50.26	50.64	886328
2022-09-06	50.65	51.29	50.45	50.66	733969
2022-09-07	50.56	51.53	50.56	51.45	794755
2022-09-08	50.54	51.75	50.44	51.42	1066092
2022-09-09	51.87	52.05	51.50	51.52	1466952
2022-09-12	52.01	52.46	51.75	51.99	802044
2022-09-13	51.50	51.56	50.30	50.56	865621
2022-09-14	50.45	50.49	49.94	50.20	1285676
2022-09-15	50.22	50.65	49.94	50.20	521619
2022-09-16	49.05	49.32	48.33	48.44	1125192
2022-09-19	48.12	48.62	47.77	48.62	532817
2022-09-20	48.07	48.57	47.88	48.39	854730
2022-09-21	47.87	48.38	47.28	47.30	693632
2022-09-22	46.91	46.95	46.38	46.71	652497
2022-09-23	46.17	46.39	45.75	46.12	889729
2022-09-26	45.93	46.17	45.19	45.72	884273
2022-09-27	46.01	46.41	45.43	45.65	744051
2022-09-28	45.80	46.57	45.67	46.41	635144
2022-09-29	45.98	46.22	45.61	46.01	749761
2022-09-30	46.20	47.21	46.05	46.08	749339
2022-10-03	46.79	47.14	46.55	46.89	852197
2022-10-04	48.09	49.03	48.09	48.86	866372
2022-10-05	48.47	49.00	48.14	48.65	777775
2022-10-06	49.07	49.37	48.90	49.11	1151848
2022-10-07	48.77	48.89	47.27	47.45	807693
2022-10-10	45.92	51.34	45.07	48.96	9842763
2022-10-11	48.24	48.47	46.59	48.05	2934711
2022-10-12	48.29	49.05	47.52	47.56	1165079
2022-10-13	46.99	49.25	46.82	48.88	1505055
2022-10-14	49.57	50.14	48.55	48.71	738158
2022-10-17	49.51	49.98	49.31	49.82	1451530
2022-10-18	50.42	50.53	49.65	50.01	641505
2022-10-19	48.89	48.97	47.29	47.69	902684
2022-10-20	47.21	47.76	46.86	47.23	623476
2022-10-21	46.97	47.34	46.68	47.07	848006
2022-10-24	47.29	47.57	46.88	47.33	847695
2022-10-25	47.77	48.78	47.76	48.78	1054429
2022-10-26	48.86	49.85	48.84	49.59	716210
2022-10-27	49.21	49.27	48.55	48.62	378413
2022-10-28	48.57	48.99	48.42	48.98	700603
2022-10-31	48.58	48.68	48.05	48.62	1427401
2022-11-01	49.31	49.50	48.73	49.17	461346
2022-11-02	49.22	49.41	48.09	48.12	480364
2022-11-03	47.40	47.91	47.08	47.17	1981619
2022-11-04	47.93	47.93	46.81	47.63	856948
2022-11-07	47.29	47.37	46.63	46.80	2122669
2022-11-08	48.71	50.32	48.49	49.43	2094911
2022-11-09	49.19	49.92	48.80	49.67	962962
2022-11-10	51.80	52.30	51.26	52.13	1320711
2022-11-11	52.63	53.79	52.52	53.76	973109
2022-11-14	53.58	53.69	52.61	52.64	532925
2022-11-15	53.96	54.03	53.14	53.47	706834
2022-11-16	53.91	54.06	52.59	53.64	1125798
2022-11-17	53.03	53.47	52.82	53.44	442873
2022-11-18	53.78	54.02	53.09	53.74	1676715
2022-11-21	54.18	54.47	53.86	53.86	942831
2022-11-22	53.58	54.02	53.12	53.91	754598
2022-11-23	54.09	54.83	53.98	54.58	321574
2022-11-25	54.66	55.03	54.58	54.66	211821
2022-11-28	55.25	55.55	54.58	54.78	1058854
2022-11-29	54.75	55.01	54.33	54.56	419700
2022-11-30	54.43	55.36	54.35	55.30	570048
2022-12-01	55.69	56.36	55.61	56.32	533539
2022-12-02	55.79	56.37	55.51	56.20	416878
2022-12-05	55.04	55.37	54.75	54.89	550579
2022-12-06	54.20	54.36	53.74	54.36	725846
2022-12-07	54.21	55.01	54.19	54.57	528181
2022-12-08	54.63	55.30	54.44	54.91	548818
2022-12-09	55.01	55.52	54.99	54.99	446405
2022-12-12	55.83	56.07	55.47	55.63	526118
2022-12-13	56.81	56.99	55.54	55.56	488754
2022-12-14	55.88	56.21	55.45	55.54	411986
2022-12-15	55.27	56.06	54.87	55.65	916284
2022-12-16	54.89	55.70	54.38	55.34	1791710
2022-12-19	54.86	55.03	54.31	54.49	581370
2022-12-20	54.36	54.81	54.14	54.69	336480
2022-12-21	54.66	55.41	54.56	55.07	759875
2022-12-22	54.89	55.26	54.62	55.13	327176
2022-12-23	55.04	55.21	54.59	55.04	321363
2022-12-27	55.34	55.36	54.92	55.02	535001
2022-12-28	55.56	56.01	54.65	54.89	424247
2022-12-29	55.73	56.46	55.73	56.02	487236
2022-12-30	55.81	55.88	55.16	55.66	314528
2023-01-03	55.47	55.80	55.07	55.73	380567
2023-01-04	56.68	56.77	55.85	56.20	436555
2023-01-05	55.44	55.89	55.30	55.80	485618
2023-01-06	55.56	55.84	54.45	55.81	425783
2023-01-09	56.11	56.26	55.79	56.16	601209
2023-01-10	56.35	56.77	56.07	56.12	444816
2023-01-11	56.46	56.68	56.08	56.67	408394
2023-01-12	56.95	57.13	56.32	56.54	437268
2023-01-13	56.36	56.96	56.19	56.43	352189
2023-01-17	56.65	56.76	55.98	56.06	691833
2023-01-18	56.47	56.59	55.61	55.65	837030
2023-01-19	55.55	56.50	55.32	56.06	710716
2023-01-20	56.09	56.33	55.62	56.28	640077
2023-01-23	56.33	56.72	56.29	56.48	871690
2023-01-24	56.26	56.29	55.76	55.89	534918
2023-01-25	55.85	56.24	55.82	56.20	675880
2023-01-26	56.03	56.12	55.26	55.71	479735
2023-01-27	55.44	55.53	54.91	55.03	600486
2023-01-30	54.93	55.05	54.41	54.49	514301
2023-01-31	54.44	54.69	54.05	54.69	366329
2023-02-01	54.55	55.20	54.24	55.18	568251
2023-02-02	55.22	55.30	54.78	55.13	663278
2023-02-03	54.96	55.51	54.81	55.30	706204
2023-02-06	55.02	55.18	54.59	55.04	710993
2023-02-07	54.46	55.64	54.38	55.59	798476
2023-02-08	56.52	56.68	55.11	55.11	948606
2023-02-09	55.51	55.60	54.87	54.88	638232
2023-02-10	54.84	54.98	54.40	54.93	544732
2023-02-13	54.19	54.74	54.07	54.51	513235
2023-02-14	54.37	54.69	54.00	54.41	303095
2023-02-15	54.12	54.39	53.96	54.10	485281
2023-02-16	53.49	53.69	53.20	53.21	629067
2023-02-17	53.21	53.59	53.06	53.34	434730
2023-02-21	53.03	53.13	52.51	52.72	441658
2023-02-22	52.66	52.66	51.77	51.88	539411
2023-02-23	52.18	52.27	51.52	51.76	597045
2023-02-24	51.74	51.82	50.97	51.07	677028
2023-02-27	51.82	52.16	51.66	51.69	833528
2023-02-28	51.70	51.84	51.20	51.29	837771
2023-03-01	51.41	51.48	50.55	50.55	962591
2023-03-02	50.38	51.19	50.32	51.12	948293
2023-03-03	51.40	51.80	51.33	51.71	488046
2023-03-06	51.91	52.27	51.67	51.75	478167
2023-03-07	52.24	52.34	51.31	51.34	564759
2023-03-08	51.30	51.71	51.24	51.34	369565
2023-03-09	51.52	51.71	51.03	51.12	361583
2023-03-10	52.00	52.16	50.89	51.28	779323
2023-03-13	51.89	52.18	51.64	51.81	878506
2023-03-14	51.03	51.87	50.94	51.72	1075897
2023-03-15	50.78	51.43	50.76	51.32	945197
2023-03-16	51.52	52.09	51.48	51.84	483626
2023-03-17	51.79	51.84	51.21	51.48	777215
2023-03-20	51.29	51.40	50.98	51.17	503606
2023-03-21	51.27	51.84	51.20	51.80	540386
2023-03-22	51.85	51.88	51.24	51.28	417813
2023-03-23	51.42	51.88	51.10	51.16	400305
2023-03-24	51.29	51.51	50.88	51.51	476810
2023-03-27	51.82	51.91	51.48	51.78	906502
2023-03-28	51.21	51.36	50.73	51.05	409044
2023-03-29	51.31	51.43	51.01	51.26	195463
2023-03-30	51.12	51.90	50.84	50.93	709206
2023-03-31	50.56	51.27	50.54	51.27	1215312
2023-04-03	50.70	50.81	50.42	50.80	935519
2023-04-04	50.76	51.14	50.59	50.63	653638
2023-04-05	51.19	51.41	51.02	51.19	688125
2023-04-06	51.43	51.61	51.27	51.32	798020
2023-04-10	50.89	51.17	50.76	51.08	733319
2023-04-11	51.78	51.91	51.52	51.59	1020124
2023-04-12	52.04	52.14	51.57	51.57	720433
2023-04-13	52.24	52.34	52.04	52.19	1210497
2023-04-14	52.04	52.22	51.86	51.93	481539
2023-04-17	51.81	51.87	51.28	51.57	1129361
2023-04-18	51.46	51.56	50.86	51.12	1024911
2023-04-19	50.50	50.82	50.46	50.73	675887
2023-04-20	50.25	50.33	50.02	50.11	581921
2023-04-21	50.30	50.47	50.07	50.33	608454
2023-04-24	50.42	50.84	50.30	50.82	470997
2023-04-25	50.07	50.15	49.13	49.27	714650
2023-04-26	49.32	49.42	48.89	49.03	633006
2023-04-27	49.07	49.55	48.96	49.39	788382
2023-04-28	49.39	49.93	49.38	49.79	473355
2023-05-01	49.99	50.06	49.60	49.96	640870
2023-05-02	49.78	50.01	49.48	49.49	734661
2023-05-03	49.83	50.55	49.83	50.16	851839
2023-05-04	51.86	51.88	51.31	51.39	951632
2023-05-05	51.26	51.41	50.99	51.32	935865
2023-05-08	51.24	51.50	51.11	51.42	750509
2023-05-09	49.96	50.64	49.95	50.27	1347899
2023-05-10	50.25	51.08	50.25	50.82	1267099
2023-05-11	50.82	50.93	50.48	50.83	545275
2023-05-12	50.16	50.49	49.94	50.33	1059371
2023-05-15	50.40	50.67	50.27	50.63	591987
2023-05-16	50.47	50.62	50.28	50.51	535416
2023-05-17	50.33	50.33	49.70	50.17	735457
2023-05-18	50.18	50.22	49.74	50.14	506650
2023-05-19	50.31	50.68	50.23	50.40	396084
2023-05-22	50.18	50.56	50.12	50.16	472473
2023-05-23	51.70	51.70	51.16	51.27	1146782
2023-05-24	51.62	51.62	50.61	50.83	933080
2023-05-25	51.43	51.43	50.72	50.91	741743
2023-05-26	51.00	51.60	50.99	51.42	794662
2023-05-30	51.43	51.43	50.49	50.55	1153269
2023-05-31	50.33	50.59	50.06	50.41	950571
2023-06-01	50.92	51.21	50.71	51.10	606037
2023-06-02	51.72	52.05	51.65	51.88	1111977
2023-06-05	51.47	51.59	51.04	51.88	1197772
2023-06-06	51.19	51.36	50.99	51.16	557641
2023-06-07	50.54	50.70	50.08	50.14	855334
2023-06-08	50.01	50.93	49.94	50.72	626697
2023-06-09	50.86	50.88	50.45	50.55	573048
2023-06-12	51.01	51.21	50.74	51.08	730888
2023-06-13	51.36	51.62	51.30	51.60	931788
2023-06-14	51.13	51.59	51.10	51.29	1554592
2023-06-15	51.16	51.99	51.11	51.99	916845
2023-06-16	52.23	52.44	51.97	52.19	648623
2023-06-20	50.57	51.60	50.53	51.42	1910432
2023-06-21	50.79	51.08	50.34	50.41	1388840
2023-06-22	50.16	50.74	50.14	50.70	1426781
2023-06-23	49.89	50.59	49.86	50.52	1420410
2023-06-26	50.30	50.65	49.99	50.46	1131749
2023-06-27	50.23	50.31	49.53	49.89	1026986
2023-06-28	49.80	49.96	49.45	49.73	995387
2023-06-29	49.05	49.44	48.92	49.43	1269963
2023-06-30	49.78	50.35	49.75	50.26	908118
2023-07-03	50.59	50.73	50.35	50.41	452318
2023-07-05	50.31	50.44	50.14	50.33	1358920
2023-07-06	49.95	50.23	49.79	50.02	1407769
2023-07-07	49.89	50.02	49.68	49.79	752502
2023-07-10	49.76	50.43	49.76	50.32	1140818
2023-07-11	50.45	50.53	50.27	50.44	684235
2023-07-12	51.19	51.52	50.88	51.13	800011
2023-07-13	51.81	51.81	51.42	51.47	756709
2023-07-14	51.64	51.77	51.24	51.37	1165786
2023-07-17	51.39	51.40	50.74	51.08	784658
2023-07-18	51.14	51.21	50.74	50.97	512479
2023-07-19	51.16	51.50	51.08	51.33	986459
2023-07-20	51.30	51.48	50.95	50.98	745282
2023-07-21	50.91	52.26	50.79	52.05	1358972
2023-07-24	51.87	52.51	51.81	52.23	1426468
2023-07-25	51.59	52.56	51.59	52.37	1102351
2023-07-26	52.14	52.80	52.01	52.73	858714
2023-07-27	53.13	53.24	52.13	52.14	985787
2023-07-28	52.80	52.84	52.18	52.59	1049609
2023-07-31	52.81	52.82	52.20	52.26	893469
2023-08-01	52.57	52.68	52.21	52.26	935038
2023-08-02	52.05	52.46	52.00	52.29	1335798
2023-08-03	52.22	52.29	51.82	52.05	847362
2023-08-04	50.50	51.51	50.50	50.92	1699593
2023-08-07	51.01	51.03	50.43	50.47	1429895
2023-08-08	50.30	50.31	49.50	49.78	1503922
2023-08-09	51.14	51.16	49.87	49.94	1872732
2023-08-10	49.65	50.00	49.27	49.49	1321417
2023-08-11	48.83	49.02	48.57	48.82	1004083
2023-08-14	48.51	49.25	48.33	49.22	1216125
2023-08-15	48.89	49.10	48.68	48.93	1586150
2023-08-16	48.36	48.49	48.09	48.23	1163270
2023-08-17	48.16	48.20	47.71	47.77	1195545
2023-08-18	47.69	48.21	47.58	48.09	1164610
2023-08-21	48.26	48.90	48.14	48.82	1728208
2023-08-22	49.09	49.61	48.89	49.38	1655228
2023-08-23	49.50	50.13	49.50	49.96	1341436
2023-08-24	49.88	50.16	49.47	49.48	774260
2023-08-25	49.75	50.08	49.59	49.90	900509
2023-08-28	50.09	50.32	50.02	50.16	1638643
2023-08-29	50.31	51.05	50.25	50.97	1183134
2023-08-30	51.39	51.62	51.16	51.41	878884
2023-08-31	51.30	51.47	50.75	50.78	837890
2023-09-01	50.57	50.80	49.76	49.79	1081021
2023-09-05	49.17	49.34	47.97	48.05	1542056
2023-09-06	48.05	48.07	47.39	47.53	771765
2023-09-07	46.84	47.09	46.81	46.99	929593
2023-09-08	46.85	46.88	46.12	46.40	947628
2023-09-11	46.84	47.49	46.55	47.38	1391037
2023-09-12	47.20	47.28	46.50	46.70	871987
2023-09-13	46.53	47.03	46.51	46.67	1501246
2023-09-14	46.58	46.78	46.36	46.52	970518
2023-09-15	46.33	46.89	45.74	45.85	2169501
2023-09-18	45.81	45.83	45.17	45.28	1259183
2023-09-19	45.13	45.24	44.56	44.77	1209362
2023-09-20	45.08	45.73	44.97	45.06	1202159
2023-09-21	44.86	44.89	44.15	44.19	1079866
2023-09-22	44.17	44.39	43.98	44.00	569169
2023-09-25	43.64	43.92	43.51	43.68	593638
2023-09-26	43.94	44.41	43.88	44.21	937708
2023-09-27	44.20	44.48	43.80	44.06	973515
2023-09-28	44.13	44.49	43.97	44.30	825149
2023-09-29	45.26	45.42	45.11	45.21	1145500
2023-10-02	44.87	44.87	44.36	44.68	1342017
2023-10-03	44.51	44.66	44.20	44.36	734352
2023-10-04	44.41	44.88	44.13	44.86	963877
2023-10-05	45.22	45.26	44.74	45.17	736260
2023-10-06	44.64	45.37	44.61	45.22	843227
2023-10-09	44.77	44.90	44.08	44.49	1296957
2023-10-10	44.69	45.31	44.49	45.12	751939
2023-10-11	45.19	45.24	44.44	44.65	642424
2023-10-12	44.46	44.60	43.36	43.61	1125101
2023-10-13	42.65	43.25	42.57	42.93	1355508
2023-10-16	43.01	43.89	42.86	43.70	998707
2023-10-17	43.15	43.74	43.08	43.43	717262
2023-10-18	43.13	43.21	42.15	42.24	1059386
2023-10-19	42.13	42.35	41.78	41.88	1224166
2023-10-20	41.95	42.31	41.85	41.89	1737672
2023-10-23	41.73	42.21	41.60	41.69	938080
2023-10-24	41.48	41.83	41.38	41.73	893439
2023-10-25	41.72	41.73	40.77	41.15	1038393
2023-10-26	41.12	41.29	40.90	41.06	1096155
2023-10-27	41.09	41.09	40.26	40.31	1458325
2023-10-30	40.43	40.43	38.78	39.68	3077355
2023-10-31	40.70	42.11	40.29	41.78	3632069
2023-11-01	41.73	42.53	41.46	42.27	1730319
2023-11-02	42.61	42.72	42.23	42.63	1075024
2023-11-03	43.53	43.99	43.44	43.75	990488
2023-11-06	43.77	43.97	43.20	43.48	948557
2023-11-07	43.29	43.81	43.29	43.78	1223488
2023-11-08	43.61	43.86	43.27	43.27	693607
2023-11-09	43.50	43.50	42.39	42.45	1467842
2023-11-10	42.13	42.53	41.86	42.47	901920
2023-11-13	42.57	42.97	42.30	42.82	1241793
2023-11-14	43.90	44.32	43.90	44.15	997224
2023-11-15	44.17	44.40	43.94	43.99	947168
2023-11-16	44.10	44.21	43.91	43.98	633933
2023-11-17	44.21	44.28	43.71	43.92	710703
2023-11-20	44.17	44.49	44.02	44.49	866630
2023-11-21	44.59	45.25	44.59	45.04	1097281
2023-11-22	45.63	45.81	45.28	45.37	1237516
2023-11-24	45.45	45.69	45.35	45.64	347563
2023-11-27	45.81	46.02	45.31	45.31	1364549
2023-11-28	45.33	45.93	45.13	45.90	1343111
2023-11-29	45.90	46.29	45.90	46.02	958721
2023-11-30	45.95	46.01	45.43	45.94	926190
2023-12-01	45.66	46.30	45.52	46.27	871213
2023-12-04	46.24	46.51	46.05	46.33	699821
2023-12-05	46.19	46.20	45.68	45.84	420551
2023-12-06	45.95	46.41	45.86	46.26	677640
2023-12-07	46.76	46.94	46.42	46.90	1537891
2023-12-08	46.37	46.63	46.18	46.62	1273871
2023-12-11	46.61	47.03	46.59	46.97	1577246
2023-12-12	46.81	46.90	46.53	46.76	869044
2023-12-13	46.60	48.11	46.56	48.09	1001884
2023-12-14	48.43	48.79	48.00	48.13	1280340
2023-12-15	47.95	48.12	47.08	47.38	1106130
2023-12-18	47.43	47.65	47.24	47.28	681361
2023-12-19	47.24	48.01	47.21	47.96	1172517
2023-12-20	47.86	47.93	46.91	46.91	787761
2023-12-21	47.46	48.24	47.39	48.13	891514
2023-12-22	48.38	48.74	47.96	48.21	629261
2023-12-26	48.25	48.68	48.14	48.51	460752
2023-12-27	48.55	48.71	48.34	48.53	476640
2023-12-28	48.58	48.81	48.44	48.63	468299
2023-12-29	48.42	48.67	48.25	48.48	445061
2024-01-02	48.11	48.87	47.94	48.72	1272922
2024-01-03	47.84	48.25	47.76	48.22	3134050
2024-01-04	47.69	48.93	47.69	48.89	2307180
2024-01-05	48.20	49.25	48.20	49.22	1885595
2024-01-08	49.84	50.56	49.65	50.53	1849614
2024-01-09	50.46	51.21	49.93	50.15	1565860
2024-01-10	49.66	50.27	49.66	50.16	1085534
2024-01-11	50.06	50.11	49.38	50.02	1239967
2024-01-12	50.25	50.65	49.96	50.14	1110935
2024-01-16	49.77	51.12	49.47	50.35	2983732
2024-01-17	49.98	50.26	49.66	49.89	1137987
2024-01-18	49.92	49.96	49.59	49.84	958401
2024-01-19	49.95	50.41	49.73	50.37	3087877
2024-01-22	50.30	50.72	50.00	50.05	1425458
2024-01-23	49.98	50.03	49.25	49.60	765744
2024-01-24	50.02	50.03	48.93	48.93	697496
2024-01-25	49.07	49.60	48.86	49.20	1011233
2024-01-26	49.54	49.75	49.15	49.22	833091
2024-01-29	48.81	49.17	48.61	48.88	947685
2024-01-30	47.76	48.04	47.04	47.14	871336
2024-01-31	47.50	47.76	47.17	47.27	1117865
2024-02-01	47.17	47.86	46.87	47.78	1129495
2024-02-02	47.14	47.22	46.44	47.11	1243810
2024-02-05	46.16	46.58	45.66	45.68	1474555
2024-02-06	45.98	49.13	45.79	48.51	3176012
2024-02-07	47.90	47.93	46.17	47.12	2325112
2024-02-08	47.36	47.81	47.05	47.77	938960
2024-02-09	47.37	48.17	47.31	48.17	1081672
2024-02-12	47.80	47.88	47.34	47.44	1360873
2024-02-13	46.66	46.94	45.98	46.40	762718
2024-02-14	45.87	46.47	45.83	46.43	905681
2024-02-15	46.36	46.51	46.04	46.25	914340
2024-02-16	46.45	47.00	46.33	46.62	884090
2024-02-20	46.34	46.44	46.09	46.34	950878
2024-02-21	45.93	46.44	45.77	46.42	1005024
2024-02-22	46.56	47.29	46.30	47.14	1027425
2024-02-23	47.16	47.60	46.98	47.44	1390936
2024-02-26	47.09	47.37	46.96	47.16	1077055
2024-02-27	47.00	47.13	46.82	47.09	568165
2024-02-28	46.84	46.94	46.56	46.77	1001043
2024-02-29	47.08	47.09	46.26	46.33	1051686
2024-03-01	46.43	47.15	46.12	47.04	576306
2024-03-04	47.23	47.68	47.07	47.58	727105
2024-03-05	47.93	48.24	47.48	47.58	657234
2024-03-06	47.86	48.29	47.58	47.63	866830
2024-03-07	47.83	48.34	47.83	48.21	849035
2024-03-08	48.33	48.66	48.07	48.14	406517
2024-03-11	48.39	48.79	48.21	48.74	527479
2024-03-12	48.72	48.80	48.32	48.33	549212
2024-03-13	48.23	48.41	47.81	47.95	760302
2024-03-14	48.10	48.12	47.31	47.66	665815
2024-03-15	47.54	47.81	47.30	47.68	953219
2024-03-18	47.80	48.03	47.67	47.79	587729
2024-03-19	47.88	48.02	47.60	47.65	1411394
2024-03-20	47.56	47.69	47.11	47.58	711823
2024-03-21	47.36	47.74	47.27	47.29	612009
2024-03-22	47.46	47.48	46.75	47.48	738430
2024-03-25	47.01	47.21	46.26	46.36	844069
2024-03-26	45.63	46.23	45.56	46.23	851913
2024-03-27	46.24	46.37	45.99	46.29	935594
2024-03-28	46.06	46.61	45.94	46.55	984008
2024-04-01	46.58	47.01	45.85	46.00	521444
2024-04-02	45.99	46.09	45.63	45.70	704585
2024-04-03	44.75	45.51	44.72	45.38	918723
2024-04-04	44.90	45.26	44.49	44.51	868299
2024-04-05	44.32	44.65	44.22	44.58	1507777
2024-04-08	44.68	44.99	44.63	44.93	1060100
2024-04-09	44.75	45.45	44.75	45.44	797763
2024-04-10	44.73	44.98	44.41	44.59	839757
2024-04-11	45.07	45.12	44.27	44.58	488376
2024-04-12	44.15	44.32	43.46	43.50	592902
2024-04-15	43.78	43.83	42.83	42.95	509384
2024-04-16	42.73	42.78	42.38	42.57	680960
2024-04-17	42.81	42.88	42.42	42.47	735165
2024-04-18	42.56	42.83	42.26	42.73	879199
2024-04-19	42.92	43.46	42.92	43.31	1023342
2024-04-22	44.37	44.77	44.17	44.63	1157994
2024-04-23	44.69	45.41	44.60	45.35	897031
2024-04-24	45.17	45.28	44.66	44.95	753863
2024-04-25	44.25	44.49	43.91	44.48	1159007
2024-04-26	44.50	45.13	44.46	45.09	1299317
2024-04-29	45.34	45.85	45.32	45.80	2370515
2024-04-30	44.92	45.87	44.92	45.83	2498949
2024-05-01	45.66	46.78	45.58	46.35	1356519
2024-05-02	46.23	46.36	45.80	46.21	1110223
2024-05-03	46.98	47.11	46.47	46.53	1217271
2024-05-06	46.66	46.71	46.03	46.10	1987076
2024-05-07	46.36	46.52	46.17	46.50	776724
2024-05-08	46.82	46.84	46.47	46.49	1013460
2024-05-09	46.77	47.34	46.64	47.18	623721
2024-05-10	47.28	47.67	47.18	47.22	605192
2024-05-13	47.66	48.09	47.44	48.00	740597
2024-05-14	48.39	49.15	48.23	49.14	773456
2024-05-15	49.48	49.59	49.14	49.56	1295276
2024-05-16	49.56	49.82	49.21	49.79	996542
2024-05-17	49.60	49.71	49.39	49.47	1177546
2024-05-20	49.51	49.60	48.96	49.23	1084983
2024-05-21	48.93	48.96	48.54	48.74	714107
2024-05-22	47.67	47.67	46.89	47.10	1471600
2024-05-23	47.10	47.10	46.49	46.74	844018
2024-05-24	47.38	47.48	47.15	47.35	567218
2024-05-28	47.12	47.12	46.36	46.58	812605
2024-05-29	46.13	46.24	45.81	46.10	941226
2024-05-30	46.12	46.31	45.92	46.17	947587
2024-05-31	46.09	46.90	46.05	46.84	896771
2024-06-03	46.65	47.67	46.65	47.64	1055705
2024-06-04	47.33	47.62	47.15	47.28	585586
2024-06-05	47.51	48.47	47.36	48.32	801233
2024-06-06	48.26	48.83	48.09	48.65	566593
2024-06-07	47.94	48.72	47.94	48.56	949172
2024-06-10	48.00	48.85	47.99	48.59	764649
2024-06-11	47.93	48.28	47.47	47.60	837802
2024-06-12	48.07	48.16	47.75	47.89	639808
2024-06-13	47.64	47.64	46.91	46.94	1020206
2024-06-14	46.72	46.77	45.77	45.84	829764
2024-06-17	45.99	47.36	45.87	47.35	1094557
2024-06-18	47.88	48.18	47.23	47.37	925762
2024-06-20	45.02	45.49	44.65	45.35	1796069
2024-06-21	45.32	45.37	44.40	45.32	1781417
2024-06-24	45.47	45.70	45.37	45.51	547390
2024-06-25	45.22	45.25	44.42	44.43	723710
2024-06-26	44.10	44.38	43.88	44.10	868867
2024-06-27	44.41	44.94	44.23	44.50	1189242
2024-06-28	44.53	45.01	44.09	44.49	1471877
2024-07-01	44.16	44.82	43.46	43.56	927614
2024-07-02	43.70	44.15	43.59	44.07	614907
2024-07-03	44.04	44.24	43.74	43.94	269502
2024-07-05	44.37	44.64	44.14	44.50	742592
2024-07-08	44.40	44.58	43.37	43.57	978491
2024-07-09	43.78	43.78	43.02	43.37	750166
2024-07-10	43.96	44.55	43.88	44.42	782258
2024-07-11	44.67	45.15	44.38	44.51	936726
2024-07-12	44.95	45.70	44.92	45.67	822320
2024-07-15	45.32	45.40	44.97	45.26	1768202
2024-07-16	44.95	46.23	44.95	46.09	931933
2024-07-17	45.79	46.33	45.68	45.99	1275291
2024-07-18	45.96	46.07	44.99	45.24	964541
2024-07-19	44.88	45.17	44.29	44.99	1008950
2024-07-22	45.44	45.91	45.12	45.84	1180192
2024-07-23	45.58	45.63	44.78	44.88	937311
2024-07-24	44.88	45.79	44.87	45.48	921421
2024-07-25	45.73	46.56	45.64	45.73	1334553
2024-07-26	46.47	47.79	46.42	47.57	1379211
2024-07-29	47.73	48.31	47.51	47.93	1679629
2024-07-30	48.17	48.58	47.56	48.41	1216323
2024-07-31	48.22	48.90	48.12	48.17	1093378
2024-08-01	48.44	49.95	48.06	49.59	1814640
2024-08-02	50.36	50.40	49.53	50.12	1187405
2024-08-05	49.00	49.19	48.42	48.60	850335
2024-08-06	48.16	49.23	47.94	48.42	914308
2024-08-07	48.98	49.12	47.95	48.13	950309
2024-08-08	48.32	49.31	48.16	49.27	1121134
2024-08-09	49.18	49.44	49.01	49.18	782718
2024-08-12	49.11	49.20	48.67	48.99	879644
2024-08-13	49.28	49.88	49.27	49.73	944692
2024-08-14	49.96	50.14	49.50	49.86	603391
2024-08-15	49.75	50.43	49.75	50.27	490072
2024-08-16	50.26	50.57	50.18	50.54	547397
2024-08-19	50.39	51.00	50.39	50.83	758542
2024-08-20	50.83	51.06	50.66	50.85	630741
2024-08-21	50.77	51.07	50.69	50.95	722128
2024-08-22	51.32	51.36	50.57	50.58	1163192
2024-08-23	51.02	51.15	49.85	50.10	2146271
2024-08-26	49.77	50.05	48.79	48.94	1261561
2024-08-27	49.52	49.95	49.28	49.83	1272205
2024-08-28	49.75	50.19	49.48	49.60	859900
2024-08-29	49.54	50.04	49.44	49.46	1683575
2024-08-30	49.91	50.07	49.25	49.49	1541437
2024-09-03	48.40	48.77	47.69	47.94	4281872
2024-09-04	47.92	48.23	47.71	47.81	1375443
2024-09-05	48.23	48.66	47.96	48.16	1356265
2024-09-06	48.46	48.62	47.69	48.16	1338576
2024-09-09	48.19	49.80	48.19	49.69	1555419
2024-09-10	49.26	49.71	49.07	49.70	1054812
2024-09-11	49.56	49.85	49.26	49.63	846403
2024-09-12	49.52	49.60	48.99	49.34	1439489
2024-09-13	49.65	50.22	49.62	50.19	874642
2024-09-16	50.02	50.45	49.80	50.42	649800
2024-09-17	50.22	50.26	49.24	49.44	1573086
2024-09-18	49.67	49.95	49.36	49.46	1787351
2024-09-19	49.86	49.87	49.30	49.36	950967
2024-09-20	49.15	49.17	48.40	48.61	1782944
2024-09-23	48.58	48.59	48.05	48.14	846806
2024-09-24	48.35	48.84	48.26	48.57	1037564
2024-09-25	48.65	48.67	47.75	47.76	1005145
2024-09-26	48.26	48.78	48.17	48.74	772818
2024-09-27	49.48	49.89	48.96	48.98	1820104
2024-09-30	49.12	49.39	48.81	49.34	1929209
2024-10-01	49.23	49.27	48.47	48.62	900196
2024-10-02	48.19	48.22	47.68	48.02	1287710
2024-10-03	47.76	47.79	47.00	47.14	1592674
2024-10-04	46.72	47.17	46.65	47.17	805160
2024-10-07	47.04	47.08	46.76	46.90	446118
2024-10-08	47.08	47.39	47.03	47.16	505084
2024-10-09	47.36	48.13	47.24	48.13	1411987
2024-10-10	47.83	47.92	46.64	46.86	759652
2024-10-11	47.40	47.73	47.37	47.55	1053895
2024-10-14	47.54	47.89	47.30	47.74	1266007
2024-10-15	47.74	48.30	47.40	47.51	597570
2024-10-16	47.47	47.51	46.70	46.78	1423216
2024-10-17	45.91	46.48	45.77	46.22	1533256
2024-10-18	46.35	46.56	46.16	46.56	944142
2024-10-21	46.17	46.18	45.33	45.60	544002
2024-10-22	45.55	45.91	45.25	45.70	701700
2024-10-23	45.70	45.76	45.40	45.60	452189
2024-10-24	45.72	45.79	45.02	45.04	524048
2024-10-25	45.15	45.47	44.94	44.99	454786
2024-10-28	45.56	45.66	45.19	45.26	568875
2024-10-29	45.11	45.51	45.02	45.29	439661
2024-10-30	45.50	45.98	45.39	45.73	857743
2024-10-31	45.54	45.90	45.35	45.58	854865
2024-11-01	46.43	46.79	46.26	46.64	806770
2024-11-04	47.16	47.48	47.04	47.26	1161409
2024-11-05	47.30	47.71	47.04	47.58	803154
2024-11-06	46.58	47.70	46.24	47.50	1479148
2024-11-07	48.93	49.10	47.46	47.80	1339997
2024-11-08	47.88	47.93	47.24	47.38	745632
2024-11-11	47.42	47.74	47.14	47.69	902556
2024-11-12	47.51	47.63	46.81	46.81	862141
2024-11-13	46.32	46.39	45.92	46.16	741917
2024-11-14	46.39	46.40	45.51	45.57	503963
2024-11-15	45.44	45.44	44.36	44.68	1140027
2024-11-18	44.16	44.61	44.10	44.38	1007223
2024-11-19	43.90	44.40	43.69	44.17	680185
2024-11-20	43.99	45.93	43.83	45.57	1721307
2024-11-21	45.71	45.99	45.52	45.83	886944
2024-11-22	46.30	46.45	46.07	46.32	627992
2024-11-25	46.81	47.13	46.64	46.83	736421
2024-11-26	47.22	47.25	46.63	46.82	663000
2024-11-27	47.26	47.69	47.21	47.37	574508
2024-11-29	46.95	47.28	46.95	47.02	430902
2024-12-02	47.08	47.58	46.89	47.26	705354
2024-12-03	47.62	47.62	46.86	46.87	831620
2024-12-04	47.03	47.57	46.81	47.39	573951
2024-12-05	47.60	47.60	47.00	47.02	707942
2024-12-06	47.14	47.34	46.88	47.01	307103
2024-12-09	47.09	48.08	46.98	47.99	618042
2024-12-10	49.97	50.52	49.22	49.88	1150912
2024-12-11	49.98	50.00	49.50	49.98	678687
2024-12-12	49.91	50.05	49.69	49.76	566991
2024-12-13	50.09	50.10	49.06	49.15	1966446
2024-12-16	49.13	49.61	49.06	49.13	744863
2024-12-17	49.43	49.89	49.01	49.09	659648
2024-12-18	48.87	49.15	47.66	47.69	746637
2024-12-19	48.20	48.34	47.84	47.99	1049418
2024-12-20	47.47	48.67	47.40	48.36	1652280
2024-12-23	48.94	48.94	48.20	48.53	446959
2024-12-24	48.57	48.82	48.36	48.79	160144
2024-12-26	48.56	48.95	48.28	48.73	297953
2024-12-27	48.41	48.97	48.40	48.71	410896
2024-12-30	48.35	48.84	47.96	48.41	631737
2024-12-31	48.45	48.82	48.16	48.21	543944
2025-01-02	48.53	48.62	48.03	48.20	597307
2025-01-03	48.31	48.95	48.20	48.69	454186
2025-01-06	48.26	48.66	48.00	48.48	785251
2025-01-07	48.92	49.51	48.62	48.66	428188
2025-01-08	48.72	49.18	48.32	49.00	582351
2025-01-10	49.01	49.01	48.28	48.38	915285
2025-01-13	48.78	49.91	48.60	49.80	1394881
2025-01-14	49.65	49.65	49.00	49.34	736520
2025-01-15	50.02	50.09	48.83	49.01	1210537
2025-01-16	49.38	50.05	49.07	49.70	992373
2025-01-17	49.88	50.19	49.56	49.80	1090033
2025-01-21	51.30	51.55	51.11	51.43	1136536
2025-01-22	51.59	51.89	51.11	51.16	1595605
2025-01-23	51.18	51.28	49.20	49.62	2946172
2025-01-24	49.34	49.77	49.15	49.40	1436991
2025-01-27	49.98	50.08	49.01	49.24	1417705
2025-01-28	49.79	49.93	48.84	48.87	1178788
2025-01-29	47.22	47.22	45.84	46.07	989939
2025-01-30	46.36	47.26	46.19	46.85	973048
2025-01-31	46.91	47.42	46.75	46.99	773175
2025-02-03	46.28	46.53	45.95	46.15	1163922
2025-02-04	45.99	46.27	45.29	45.64	1167188
2025-02-05	46.24	46.35	45.63	46.11	1456574
2025-02-06	44.33	45.05	43.99	44.67	2708514
2025-02-07	43.56	43.66	43.00	43.52	1241512
2025-02-10	41.96	42.60	41.72	42.19	1628496
2025-02-11	42.11	42.17	41.34	41.35	983954
2025-02-12	42.08	42.52	41.47	42.25	2522408
2025-02-13	42.14	42.75	41.81	42.17	1670253
2025-02-14	42.20	42.29	41.78	41.97	1294660
2025-02-18	42.06	42.33	41.85	42.12	823609
2025-02-19	41.43	41.49	41.07	41.28	1239285
2025-02-20	41.26	41.51	40.52	40.60	1065319
2025-02-21	41.27	41.67	40.84	41.65	1194351
2025-02-24	41.83	42.21	41.69	42.01	1128015
2025-02-25	42.11	42.14	41.51	41.79	967183
2025-02-26	41.48	41.84	41.14	41.21	658893
2025-02-27	40.84	40.90	40.31	40.42	851407
2025-02-28	40.54	40.67	40.16	40.42	1002299
2025-03-03	40.83	40.94	40.15	40.23	1120888
2025-03-04	39.84	40.05	39.61	39.81	819731
2025-03-05	40.02	40.65	39.92	40.58	908717
2025-03-06	41.21	42.24	40.95	41.98	1978483
2025-03-07	41.62	42.11	41.58	41.84	1694493
2025-03-10	41.48	41.94	40.80	40.94	1059617
2025-03-11	41.96	41.96	40.82	41.32	1654145
2025-03-12	41.37	41.68	40.98	41.47	1195998
2025-03-13	41.18	41.56	40.79	40.95	1077295
2025-03-14	41.27	41.59	40.97	41.56	815509
2025-03-17	41.41	42.11	41.41	41.92	997843
2025-03-18	41.92	41.96	41.55	41.84	634359
2025-03-19	41.64	41.91	41.48	41.74	730182
2025-03-20	41.45	41.60	41.23	41.43	965702
2025-03-21	41.32	41.84	41.23	41.75	1040718
2025-03-24	41.81	42.00	41.55	41.89	833839
2025-03-25	42.15	42.22	41.42	41.76	740831
2025-03-26	41.62	41.80	41.46	41.66	795160
2025-03-27	41.72	41.91	41.67	41.74	623127
2025-03-28	42.05	42.22	41.79	41.95	825391
2025-03-31	41.58	42.39	41.38	42.26	1186056
2025-04-01	42.29	42.32	41.45	41.58	1507686
2025-04-02	41.42	42.31	41.39	42.13	1445743
2025-04-03	43.62	43.62	41.93	42.49	2170814
2025-04-04	41.69	41.83	40.14	40.27	1682207
2025-04-07	41.38	43.47	40.72	42.43	2792455
2025-04-08	42.54	42.66	40.61	40.85	1566200
2025-04-09	42.17	43.84	41.15	43.61	2593110
2025-04-10	42.18	42.73	41.02	42.16	1315488
2025-04-11	43.06	44.63	42.92	44.19	1637372
2025-04-14	44.06	44.69	43.93	44.55	1162553
2025-04-15	44.35	46.19	43.58	43.72	2276125
2025-04-16	43.96	44.00	43.06	43.62	1678242
2025-04-17	42.81	43.28	42.11	42.85	1645845
2025-04-21	42.75	43.02	42.43	42.61	1107802
2025-04-22	43.84	44.79	43.69	44.57	1316559
2025-04-23	44.62	45.26	44.42	44.55	1304743
2025-04-24	44.84	45.40	44.52	45.33	1152663
2025-04-25	44.74	44.83	44.02	44.28	851579
2025-04-28	44.74	44.84	44.25	44.71	928616
2025-04-29	44.74	45.31	44.63	44.87	889933
2025-04-30	45.43	45.46	44.71	45.00	958018
2025-05-01	44.74	44.88	44.25	44.42	770066
2025-05-02	45.72	45.74	45.10	45.40	1144623
2025-05-05	45.67	45.75	44.99	45.06	1190897
2025-05-06	45.37	45.43	44.25	44.39	1317776
2025-05-07	44.75	44.99	44.29	44.87	1637503
2025-05-08	44.82	45.31	44.26	44.38	1773337
2025-05-09	45.32	45.54	43.93	44.06	1732053
2025-05-12	44.23	45.23	44.18	45.22	1405314
2025-05-13	45.22	45.31	44.24	44.33	2431778
2025-05-14	44.79	44.79	43.29	43.32	1689883
2025-05-15	43.62	44.49	43.27	44.46	1161926
2025-05-16	44.31	44.91	44.15	44.89	703677
2025-05-19	44.97	45.08	44.71	45.05	1493868
2025-05-20	45.05	45.23	44.92	44.95	866337
2025-05-21	45.22	45.27	44.42	44.55	1632570
2025-05-22	44.63	44.75	44.32	44.55	1220391
2025-05-23	44.31	44.36	43.97	44.26	1145581
2025-05-27	46.14	46.40	45.83	46.16	1799551
2025-05-28	46.40	46.84	46.31	46.72	1344289
2025-05-29	47.09	47.48	46.85	47.37	1477156
2025-05-30	47.58	47.79	47.14	47.51	2392968
2025-06-02	47.44	47.59	47.06	47.26	1561537
2025-06-03	47.32	47.78	47.09	47.66	1377365
2025-06-04	48.11	48.58	48.03	48.13	963002
2025-06-05	48.42	48.62	47.94	47.96	1108226
2025-06-06	47.84	48.29	47.67	47.87	1003133
2025-06-09	48.08	48.88	47.99	48.60	1750813
2025-06-10	48.98	49.18	48.49	48.65	1716586
2025-06-11	49.38	49.72	49.07	49.18	1371192
2025-06-12	49.45	49.89	49.14	49.88	1047698
2025-06-13	49.10	49.73	49.05	49.59	1011710
2025-06-16	49.77	50.21	49.42	49.95	1203739
2025-06-17	49.39	49.46	48.88	49.00	1099368
2025-06-18	48.95	49.27	48.69	49.00	826819
2025-06-20	49.05	49.29	48.81	49.22	2018560
2025-06-23	48.92	49.20	48.37	49.17	1048701
2025-06-24	49.80	49.87	49.22	49.72	1237319
2025-06-25	49.05	50.15	48.81	49.95	1802743
2025-06-26	50.84	50.91	50.25	50.57	1147692
2025-06-27	50.58	50.83	50.02	50.28	1744402
2025-06-30	50.78	50.81	50.17	50.59	942112
2025-07-01	50.40	51.39	50.28	50.48	958495
2025-07-02	50.20	51.20	50.15	51.20	1391931
2025-07-03	50.95	51.19	50.49	50.88	732010
2025-07-07	50.61	50.61	49.73	50.03	1028877
2025-07-08	49.91	50.74	49.84	50.37	1668082
2025-07-09	50.52	50.83	50.05	50.48	1663339
2025-07-10	50.61	51.47	50.48	51.11	1120566
2025-07-11	50.76	50.78	50.19	50.66	2300578
2025-07-14	50.24	51.02	50.24	50.82	1432245
2025-07-15	50.92	51.01	49.87	49.95	1832798
2025-07-16	50.30	50.94	50.22	50.84	1182747
2025-07-17	50.45	50.88	50.35	50.78	1102595
2025-07-18	51.26	51.32	50.45	50.91	2590647
2025-07-21	50.64	51.04	50.17	50.59	1456663
2025-07-22	50.53	52.25	50.52	52.12	1608156
2025-07-23	52.55	53.51	52.55	53.05	2030259
2025-07-24	53.54	54.29	53.46	53.93	1227118
2025-07-25	53.85	54.61	53.76	54.52	1222869
2025-07-28	54.00	54.03	53.38	53.66	1325915
2025-07-29	53.79	54.09	53.60	53.76	898781
2025-07-30	53.39	53.61	52.91	53.23	1020249
2025-07-31	52.82	53.02	51.86	51.94	1398416
2025-08-01	52.41	52.57	51.75	52.57	1375708
2025-08-04	52.33	52.92	52.25	52.89	1477173
2025-08-05	52.75	52.87	52.22	52.58	1973045
2025-08-06	52.36	52.45	49.95	49.99	2791630
2025-08-07	50.45	50.92	50.21	50.91	1908488
2025-08-08	50.44	50.67	50.13	50.57	1229269
2025-08-11	50.25	50.57	50.05	50.54	1106444
2025-08-12	50.63	51.60	50.56	51.55	1271857
2025-08-13	51.59	52.03	51.54	51.82	882660
2025-08-14	51.37	51.63	51.37	51.54	799374
2025-08-15	51.61	52.11	51.58	51.95	848368
2025-08-18	51.91	52.03	51.18	51.21	1374277
2025-08-19	51.32	51.95	51.24	51.78	1122444
2025-08-20	51.81	52.11	51.62	51.79	1082845
2025-08-21	51.93	52.09	51.69	51.72	660761
2025-08-22	51.69	52.59	51.68	52.36	838738
2025-08-25	52.52	52.56	51.24	51.47	590777
2025-08-26	51.84	51.87	51.35	51.43	1187739
2025-08-27	51.28	51.29	50.29	50.52	756583
2025-08-28	49.03	49.26	48.22	48.57	5094376
2025-08-29	48.54	49.08	48.51	48.95	1866933
2025-09-02	49.84	49.87	49.07	49.39	2290528
2025-09-03	49.23	49.35	48.88	49.16	1847912
2025-09-04	49.00	49.55	48.71	49.52	805809
2025-09-05	49.71	50.22	49.71	50.05	892652
2025-09-08	49.83	50.18	49.67	50.08	840874
2025-09-09	50.44	50.45	49.41	49.52	858689
2025-09-10	49.25	49.36	48.41	48.43	992776
2025-09-11	47.97	48.64	47.72	48.48	1115353
2025-09-12	48.40	48.41	47.66	47.66	942598
2025-09-15	47.76	47.96	47.49	47.78	957545
2025-09-16	47.85	48.11	47.57	48.00	872390
2025-09-17	47.78	48.61	47.56	47.81	911799
2025-09-18	48.08	48.47	48.03	48.15	2080900
2025-09-19	47.97	48.55	47.84	48.36	1729273
2025-09-22	48.53	48.66	48.05	48.14	1029985
2025-09-23	48.04	48.42	47.95	48.01	858007
2025-09-24	47.65	47.80	47.33	47.44	1028087
2025-09-25	46.59	46.80	46.11	46.24	1548138
2025-09-26	46.34	46.47	46.11	46.21	814458
2025-09-29	46.23	46.48	46.04	46.25	655455
2025-09-30	46.15	47.44	46.06	47.03	1279520
2025-10-01	47.22	48.79	47.21	48.76	1193087
2025-10-02	48.74	48.97	48.46	48.67	909104
2025-10-03	48.71	49.35	48.66	49.26	1016253
2025-10-06	49.23	49.57	49.06	49.43	839328
2025-10-07	49.34	49.64	49.22	49.26	984604
2025-10-08	49.29	50.32	49.26	50.27	1120332
2025-10-09	50.25	50.45	49.39	49.40	1135137
2025-10-10	49.86	50.09	48.89	49.32	1245905
2025-10-13	49.33	50.01	49.18	49.71	701244
2025-10-14	49.54	50.07	49.41	50.00	620483
2025-10-15	49.92	50.22	49.54	50.01	679459
2025-10-16	50.02	50.99	50.02	50.66	1572388
2025-10-17	50.59	51.01	50.49	50.81	669735
2025-10-20	50.75	51.57	50.68	51.23	799087
2025-10-21	51.53	52.20	51.09	51.11	720441
2025-10-22	51.04	51.46	50.88	51.16	647956
2025-10-23	51.46	52.08	51.32	51.95	730037
2025-10-24	52.11	52.14	51.64	51.92	640130
2025-10-27	51.71	51.79	50.91	50.95	899418
2025-10-28	50.91	51.19	50.26	50.47	762655
2025-10-29	50.31	50.34	49.40	49.67	835898
2025-10-30	49.43	49.77	48.62	48.77	1392962
2025-10-31	48.77	49.72	48.58	49.32	1193133
2025-11-03	48.72	48.76	47.69	48.08	1640848
2025-11-04	47.71	49.88	45.54	46.48	3395819
2025-11-05	45.71	46.97	45.71	46.37	1942849
2025-11-06	45.66	45.84	45.23	45.33	1397884
2025-11-07	45.17	45.89	45.07	45.85	1352364
2025-11-10	45.62	45.93	45.28	45.44	890541
2025-11-11	45.96	46.63	45.80	46.55	831427
2025-11-12	46.47	47.06	46.46	46.87	929391
2025-11-13	46.68	47.46	46.68	47.00	822705
2025-11-14	46.83	47.75	46.56	46.65	1215360
2025-11-17	46.29	46.86	46.23	46.45	1899442
2025-11-18	46.06	46.72	45.88	46.68	1326177
2025-11-19	47.01	47.09	46.22	46.77	1216746
2025-11-20	47.62	48.33	47.43	48.07	1388033
2025-11-21	48.23	49.48	48.23	49.31	791337
2025-11-24	49.52	49.88	49.37	49.71	1181607
2025-11-25	50.45	51.14	50.29	51.12	974903
2025-11-26	50.73	51.25	50.63	50.63	977902
2025-11-28	50.43	50.45	50.20	50.26	286928
2025-12-01	50.43	50.66	49.74	49.83	950926
2025-12-02	49.45	49.48	49.14	49.41	1191698
2025-12-03	49.19	49.39	48.83	49.28	1259876
2025-12-04	49.42	49.75	48.99	49.56	1759197
2025-12-05	49.97	49.98	49.35	49.48	1761613
2025-12-08	49.06	49.16	48.06	48.27	1288525
2025-12-09	48.46	48.61	47.94	47.96	817799
2025-12-10	48.20	48.46	48.01	48.06	831270
2025-12-11	47.99	48.08	47.57	47.83	918143
2025-12-12	47.40	47.68	47.18	47.60	928326
2025-12-15	47.92	47.98	47.31	47.83	1094904
2025-12-16	47.71	47.74	46.85	47.38	1381320
2025-12-17	46.98	47.92	46.98	47.59	1369571
2025-12-18	47.39	47.77	47.14	47.33	1205750
2025-12-19	47.43	48.16	47.32	47.98	2106448
2025-12-22	47.85	48.52	47.75	48.47	903464
2025-12-23	48.58	48.60	48.00	48.01	968180
2025-12-24	47.51	48.28	47.51	47.87	342339
2025-12-26	48.03	48.07	47.64	47.76	683641
2025-12-29	48.28	48.44	47.83	48.00	997910
2025-12-30	47.79	47.94	47.54	47.71	748520
2025-12-31	47.61	47.79	47.28	47.34	632049
2026-01-02	47.33	47.69	47.06	47.57	1164187
2026-01-05	47.46	49.03	47.39	48.94	3070253
2026-01-06	48.79	49.88	48.78	49.48	2036515
2026-01-07	49.60	50.07	49.25	49.88	1647084
2026-01-08	47.86	49.01	47.70	48.45	1184645
2026-01-09	48.58	48.75	47.86	48.29	1276855
2026-01-12	48.47	48.59	46.68	47.25	1432772
2026-01-13	47.50	47.66	46.41	47.20	1178569
2026-01-14	47.51	47.67	46.94	47.44	1815023
2026-01-15	47.26	48.40	46.75	48.38	1762308
2026-01-16	48.20	48.40	47.21	47.57	1957977
2026-01-20	46.20	57.82	46.07	55.45	15025823
2026-01-21	54.11	55.71	53.75	55.66	8723880
2026-01-22	54.72	55.12	53.88	54.25	4210663
2026-01-23	53.46	55.66	53.44	55.62	4319934
2026-01-26	55.48	56.19	54.00	54.22	2457732
2026-01-27	54.51	54.98	53.98	54.22	2510580
2026-01-28	53.53	54.00	53.18	53.99	2862672
2026-01-29	53.77	54.10	52.61	53.71	3148035
2026-01-30	53.29	53.78	52.75	53.67	2048785
2026-02-02	52.45	53.03	51.77	52.18	1774346
2026-02-03	51.91	52.30	51.25	51.89	2841033
2026-02-04	52.20	52.20	51.40	51.71	2381879
2026-02-05	49.91	53.30	49.37	51.23	5983459
2026-02-06	51.25	51.64	50.81	50.95	2586265
2026-02-09	51.06	51.26	50.53	50.78	1839651
2026-02-10	50.54	51.71	50.54	51.08	2255238
2026-02-11	50.97	51.32	50.76	51.06	2036155
2026-02-12	51.16	51.60	50.71	50.85	1472058
2026-02-13	51.42	52.20	50.37	50.41	2509018
2026-02-17	49.47	49.80	48.62	48.76	2534470
2026-02-18	48.84	49.43	48.75	49.03	1429895
2026-02-19	48.74	48.83	48.28	48.59	183292

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