SKM Historical Prices

Summary

Key Stock Metrics

19.84

(May 13, 2025)

52-Week Low

24.58

(September 26, 2024)

52-Week High

86.65

(March 2, 2000)

All-Time High

22.88

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-27	24.30	24.86	24.30	24.86	977656
1996-06-28	25.05	25.99	25.05	25.81	398309
1996-07-01	26.18	26.37	25.99	25.99	190527
1996-07-02	26.18	26.37	26.18	26.37	183227
1996-07-03	26.56	26.94	26.56	26.94	147790
1996-07-05	26.75	27.31	26.75	27.12	154160
1996-07-08	27.12	27.12	26.75	26.94	221120
1996-07-09	26.94	27.12	26.94	26.94	129938
1996-07-10	26.75	26.75	26.37	26.37	15926
1996-07-11	26.18	26.18	25.62	25.62	50036
1996-07-12	25.81	25.81	25.62	25.62	9157
1996-07-15	25.62	25.62	25.43	25.43	108701
1996-07-16	25.62	25.81	25.24	25.62	401627
1996-07-17	25.99	26.75	25.99	26.75	120979
1996-07-18	26.75	27.31	26.75	27.31	81758
1996-07-19	27.31	27.69	27.31	27.69	79833
1996-07-22	27.69	27.69	26.94	27.12	89722
1996-07-23	26.94	27.12	26.75	26.75	69415
1996-07-24	25.99	25.99	25.24	25.99	98482
1996-07-25	25.99	25.99	25.43	25.43	88660
1996-07-26	25.24	25.62	25.24	25.62	38755
1996-07-29	25.43	25.43	25.24	25.24	50567
1996-07-30	25.24	25.43	25.24	25.43	183891
1996-07-31	25.62	25.62	25.24	25.24	182497
1996-08-01	25.43	25.43	25.24	25.24	428239
1996-08-02	25.24	25.24	25.05	25.24	107043
1996-08-05	24.86	25.05	24.86	24.86	13604
1996-08-06	24.86	24.86	24.49	24.49	41211
1996-08-07	24.67	24.67	24.67	24.67	47382
1996-08-08	24.86	24.86	24.67	24.67	84081
1996-08-09	24.67	24.67	24.49	24.49	5308
1996-08-12	24.67	25.05	24.67	25.05	135977
1996-08-13	25.05	25.05	24.70	25.05	20837
1996-08-14	24.30	24.30	23.73	23.73	245077
1996-08-15	23.73	23.92	23.73	23.73	271025
1996-08-16	23.73	24.49	23.73	24.49	80033
1996-08-19	24.49	24.67	24.30	24.67	56607
1996-08-20	24.49	24.49	23.36	23.73	789385
1996-08-21	22.41	22.79	22.04	22.60	177453
1996-08-22	21.66	22.41	21.66	22.23	158540
1996-08-23	22.79	23.73	22.79	23.54	181369
1996-08-26	22.98	23.17	22.98	23.17	45856
1996-08-27	22.98	22.98	22.41	22.60	94234
1996-08-28	22.41	22.41	22.23	22.23	46121
1996-08-29	22.60	22.98	22.41	22.98	179245
1996-08-30	23.54	24.11	23.54	24.11	118125
1996-09-03	22.98	22.98	22.60	22.79	67822
1996-09-04	23.36	23.92	23.36	23.92	35039
1996-09-05	23.73	23.73	23.73	23.73	20903
1996-09-06	23.92	23.92	23.54	23.92	27672
1996-09-09	23.73	23.73	23.54	23.54	80431
1996-09-10	23.73	23.73	23.54	23.54	40215
1996-09-11	23.73	23.73	23.54	23.73	2786
1996-09-12	23.73	23.73	23.73	23.73	33446
1996-09-13	23.36	23.54	23.36	23.54	23226
1996-09-16	23.73	23.73	23.36	23.36	21103
1996-09-17	23.36	23.54	23.36	23.54	49042
1996-09-18	23.54	23.54	23.36	23.36	235322
1996-09-19	23.17	23.36	22.98	23.17	176591
1996-09-20	22.79	22.98	22.79	22.79	62447
1996-09-23	22.79	22.79	22.60	22.60	9821
1996-09-24	22.60	22.98	22.60	22.79	35901
1996-09-25	22.98	23.36	22.98	23.17	32119
1996-09-26	23.36	23.36	23.17	23.17	45856
1996-09-27	23.36	23.36	23.36	23.36	69415
1996-09-30	22.98	22.98	22.79	22.79	4114
1996-10-01	22.60	22.60	21.85	21.85	100406
1996-10-02	22.41	22.41	22.23	22.23	195305
1996-10-03	22.04	22.04	20.72	20.91	1281332
1996-10-04	20.72	20.72	20.34	20.34	152501
1996-10-07	20.91	20.91	20.72	20.91	153563
1996-10-08	20.91	21.10	20.91	21.10	103459
1996-10-09	21.47	21.47	20.72	20.91	225633
1996-10-10	21.10	21.85	21.10	21.66	43002
1996-10-11	22.41	22.79	22.41	22.79	80431
1996-10-14	22.60	22.60	22.41	22.41	61385
1996-10-15	22.04	22.04	21.66	21.85	211763
1996-10-16	21.85	21.85	21.47	21.47	31854
1996-10-17	21.66	21.85	21.66	21.66	31190
1996-10-18	21.85	22.41	21.85	22.41	85541
1996-10-21	22.23	22.23	22.04	22.23	116466
1996-10-22	22.04	22.41	22.04	22.23	72932
1996-10-23	22.04	22.23	22.04	22.04	52160
1996-10-24	22.23	22.23	22.23	22.23	14533
1996-10-25	22.04	22.23	21.85	22.23	102264
1996-10-28	21.85	21.85	21.85	21.85	20041
1996-10-29	21.47	21.47	21.10	21.10	181966
1996-10-30	19.97	20.15	19.78	19.97	67025
1996-10-31	19.59	19.59	18.84	18.84	101136
1996-11-01	19.02	19.21	19.02	19.21	296243
1996-11-04	19.21	19.21	18.84	19.02	720965
1996-11-05	19.21	19.21	18.08	18.08	443370
1996-11-06	18.08	18.84	18.08	18.46	405542
1996-11-07	18.46	18.65	18.46	18.65	107241
1996-11-08	18.84	18.84	18.84	18.84	42936
1996-11-11	18.84	19.02	18.65	18.65	237511
1996-11-12	19.02	19.02	18.84	19.02	412909
1996-11-13	19.02	19.02	18.46	18.84	151107
1996-11-14	18.65	18.84	18.65	18.84	71272
1996-11-15	18.84	19.97	18.84	19.97	96424
1996-11-18	19.97	20.72	19.97	20.72	73198
1996-11-19	20.72	21.66	20.72	21.66	396185
1996-11-20	21.66	22.04	21.66	21.66	215413
1996-11-21	21.10	21.10	20.53	20.72	128212
1996-11-22	20.15	20.15	19.59	19.78	53421
1996-11-25	19.59	19.59	18.84	18.84	105184
1996-11-26	19.40	19.97	19.40	19.97	132990
1996-11-27	19.78	19.97	19.78	19.97	84877
1996-11-29	19.97	19.97	19.40	19.59	96225
1996-12-02	19.40	19.40	19.21	19.21	63242
1996-12-03	19.21	19.21	18.27	18.27	88196
1996-12-04	17.71	17.89	17.71	17.89	115802
1996-12-05	17.33	17.52	17.14	17.14	238772
1996-12-06	16.95	17.52	16.95	17.52	114475
1996-12-09	17.71	17.71	17.52	17.71	43068
1996-12-10	17.52	18.08	17.52	17.52	110759
1996-12-11	17.52	17.71	17.33	17.71	175263
1996-12-12	17.89	17.89	17.52	17.52	114608
1996-12-13	18.08	18.08	17.52	17.52	168229
1996-12-16	17.33	17.33	17.14	17.14	84213
1996-12-17	16.58	16.76	16.58	16.76	175728
1996-12-18	17.52	17.89	17.52	17.71	89389
1996-12-19	18.46	19.78	18.46	19.59	148983
1996-12-20	19.40	19.40	18.08	18.65	193447
1996-12-23	18.84	19.59	18.84	19.21	79303
1996-12-24	20.15	20.34	19.97	20.15	44329
1996-12-26	19.78	19.78	19.59	19.78	42073
1996-12-27	19.02	19.02	18.65	18.84	28668
1996-12-30	19.02	19.40	19.02	19.40	44661
1996-12-31	19.40	19.40	19.21	19.40	63509
1997-01-02	19.21	19.40	19.02	19.21	37295
1997-01-03	19.59	19.97	19.40	19.78	114674
1997-01-06	19.59	19.59	19.21	19.21	88461
1997-01-07	18.84	19.21	18.65	18.84	192451
1997-01-08	20.34	20.34	19.78	19.78	112550
1997-01-09	19.97	20.15	19.87	20.15	405410
1997-01-10	20.15	20.15	19.97	20.15	161725
1997-01-13	19.97	19.97	19.59	19.59	144471
1997-01-14	20.72	20.91	20.53	20.72	294119
1997-01-15	21.10	22.60	21.10	22.60	260208
1997-01-16	22.41	22.41	22.04	22.23	82024
1997-01-17	22.04	22.23	21.85	22.04	119652
1997-01-20	22.41	22.98	22.41	22.79	161129
1997-01-21	22.23	22.23	21.47	21.66	371233
1997-01-22	21.47	21.47	20.53	20.53	156416
1997-01-23	20.91	20.91	20.15	20.53	388885
1997-01-24	20.53	20.72	20.53	20.72	57668
1997-01-27	20.72	20.91	20.53	20.91	38821
1997-01-28	21.47	22.23	21.47	22.23	63176
1997-01-29	22.41	22.60	22.41	22.60	73131
1997-01-30	22.41	22.41	21.85	22.04	32119
1997-01-31	22.04	22.60	22.04	22.41	100539
1997-02-03	22.60	22.98	22.41	22.41	130601
1997-02-04	22.41	22.60	22.41	22.41	145135
1997-02-05	22.60	22.60	22.04	22.23	20439
1997-02-06	22.23	22.23	22.04	22.04	30925
1997-02-07	22.23	22.23	21.85	22.23	69281
1997-02-10	22.41	22.60	22.23	22.60	26478
1997-02-11	22.60	22.60	22.23	22.23	47183
1997-02-12	22.41	22.60	22.41	22.60	55943
1997-02-13	22.60	22.60	22.41	22.60	30394
1997-02-14	22.23	22.23	21.85	22.04	63176
1997-02-18	21.66	21.85	21.47	21.47	107972
1997-02-19	21.47	21.85	21.47	21.66	86138
1997-02-20	21.85	21.85	20.91	20.91	281112
1997-02-21	19.78	19.97	19.02	19.21	260208
1997-02-24	19.02	19.02	18.27	18.27	295712
1997-02-25	19.21	19.59	19.21	19.59	160531
1997-02-26	19.78	19.78	19.21	19.21	106578
1997-02-27	18.84	19.02	17.89	17.89	277993
1997-02-28	18.46	19.02	18.46	18.65	219925
1997-03-03	18.65	18.65	18.08	18.27	121112
1997-03-04	18.27	18.27	18.08	18.08	161261
1997-03-05	18.08	18.08	17.89	18.08	45657
1997-03-06	17.71	18.27	17.71	18.27	111157
1997-03-07	18.08	18.27	18.08	18.08	234393
1997-03-10	17.71	17.89	17.52	17.52	94235
1997-03-11	17.52	18.27	17.52	17.89	169490
1997-03-12	18.08	18.46	18.08	18.27	103127
1997-03-13	18.08	18.08	17.33	17.52	127814
1997-03-14	17.14	17.33	16.95	17.33	206122
1997-03-17	18.27	18.27	17.71	17.71	150510
1997-03-18	17.71	17.71	16.95	16.95	275339
1997-03-19	16.58	16.58	16.20	16.39	160464
1997-03-20	15.45	16.01	15.45	16.01	344356
1997-03-21	15.07	15.45	14.88	15.45	430296
1997-03-24	15.07	15.07	14.50	14.88	153297
1997-03-25	15.45	16.39	15.45	16.39	496128
1997-03-26	16.58	16.58	15.82	16.20	141883
1997-03-27	15.63	15.82	15.45	15.45	239038
1997-03-31	15.82	15.82	15.45	15.45	112617
1997-04-01	15.07	15.45	15.07	15.07	297504
1997-04-02	15.45	15.45	15.26	15.26	207781
1997-04-03	14.88	14.88	14.69	14.88	80365
1997-04-04	14.69	14.88	14.32	14.69	209640
1997-04-07	14.32	14.69	14.13	14.69	284562
1997-04-08	14.69	14.88	14.50	14.88	297769
1997-04-09	14.88	15.07	14.50	14.69	205724
1997-04-10	14.50	15.07	14.32	15.07	582333
1997-04-11	14.88	14.88	14.69	14.69	166703
1997-04-14	14.88	14.88	14.32	14.32	309913
1997-04-15	14.32	14.32	14.13	14.13	169159
1997-04-16	13.75	14.13	13.56	13.94	426115
1997-04-17	13.75	13.94	13.75	13.94	202538
1997-04-18	14.13	14.32	14.13	14.13	159270
1997-04-21	14.32	14.50	14.32	14.32	53155
1997-04-22	14.32	14.50	14.13	14.50	307591
1997-04-23	14.88	15.07	14.69	15.07	98349
1997-04-24	14.69	14.88	14.69	14.69	369110
1997-04-25	14.69	14.69	14.69	14.69	82157
1997-04-28	14.88	15.07	14.69	15.07	184952
1997-04-29	15.07	15.07	14.88	14.88	108038
1997-04-30	14.50	14.50	14.13	14.32	473432
1997-05-01	14.13	14.32	13.94	14.13	184089
1997-05-02	14.32	14.50	14.13	14.50	116864
1997-05-05	14.50	14.50	14.32	14.50	55412
1997-05-06	14.50	14.50	14.32	14.50	11878
1997-05-07	14.50	14.50	14.32	14.32	9224
1997-05-08	14.32	14.32	13.94	14.13	202207
1997-05-09	14.13	14.50	14.13	14.32	80563
1997-05-12	14.50	14.69	14.32	14.50	115736
1997-05-13	14.69	14.69	14.50	14.69	71406
1997-05-14	14.69	15.07	14.50	14.88	69614
1997-05-15	14.88	14.88	14.32	14.32	160332
1997-05-16	14.13	14.32	14.13	14.13	172144
1997-05-19	14.13	14.32	13.94	13.94	181169
1997-05-20	13.94	14.13	13.75	13.94	180904
1997-05-21	13.94	13.94	13.56	13.75	82289
1997-05-22	13.56	13.56	13.00	13.19	145665
1997-05-23	13.19	13.19	12.81	12.81	139295
1997-05-27	12.81	13.00	12.81	12.81	168892
1997-05-28	13.19	13.75	13.19	13.75	194907
1997-05-29	13.94	14.69	13.75	14.69	194442
1997-05-30	14.32	14.32	13.56	13.94	144007
1997-06-02	14.50	14.69	14.50	14.69	91912
1997-06-03	14.69	15.45	14.69	15.45	444431
1997-06-04	15.45	15.63	14.88	14.88	215745
1997-06-05	14.88	15.07	14.50	15.07	43600
1997-06-06	15.07	15.07	14.88	15.07	73331
1997-06-09	15.07	15.45	14.88	15.26	244347
1997-06-10	15.26	15.26	15.07	15.26	104122
1997-06-11	14.88	14.88	14.50	14.50	182961
1997-06-12	14.88	14.88	14.69	14.88	68220
1997-06-13	15.26	16.01	15.26	16.01	293788
1997-06-16	16.39	17.52	16.39	17.52	577953
1997-06-17	17.89	17.89	16.95	16.95	276997
1997-06-18	16.58	16.58	16.01	16.20	133720
1997-06-19	16.20	17.14	16.01	17.14	325443
1997-06-20	17.14	17.14	16.76	16.76	85475
1997-06-23	16.39	16.39	15.82	16.01	106511
1997-06-24	16.01	16.10	15.92	16.01	96358
1997-06-25	16.01	16.10	15.92	15.92	48975
1997-06-26	16.20	16.20	15.92	16.01	343692
1997-06-27	16.20	16.20	15.63	15.63	432419
1997-06-30	15.63	15.63	15.07	15.16	158142
1997-07-01	15.82	15.82	15.45	15.63	485178
1997-07-02	16.58	16.95	16.58	16.76	327102
1997-07-03	17.05	17.14	16.76	16.86	54615
1997-07-07	17.52	17.52	17.05	17.52	135712
1997-07-08	17.33	18.08	17.33	17.89	238441
1997-07-09	17.99	17.99	17.61	17.99	222514
1997-07-10	17.89	19.31	17.89	19.31	362871
1997-07-11	19.31	19.31	18.65	18.74	136242
1997-07-14	18.65	18.74	18.46	18.74	196168
1997-07-15	18.08	18.36	18.08	18.27	418550
1997-07-16	18.08	18.08	17.80	17.99	201808
1997-07-17	18.08	18.18	18.08	18.18	111754
1997-07-18	17.99	18.36	17.99	18.18	216541
1997-07-21	18.08	18.27	18.08	18.27	88196
1997-07-22	17.89	17.99	17.71	17.80	144007
1997-07-23	17.80	17.80	17.14	17.61	435804
1997-07-24	17.33	17.33	17.14	17.23	375015
1997-07-25	17.23	17.33	17.05	17.33	200150
1997-07-28	17.14	17.23	16.95	17.23	73131
1997-07-29	17.14	17.23	17.05	17.23	56806
1997-07-30	17.23	17.42	16.86	16.95	120913
1997-07-31	17.14	17.33	17.14	17.33	50435
1997-08-01	17.42	17.71	17.42	17.61	69149
1997-08-04	17.61	17.61	17.23	17.33	73662
1997-08-05	17.33	17.33	16.76	16.86	200415
1997-08-06	16.95	16.95	16.58	16.67	237246
1997-08-07	16.67	16.67	16.20	16.39	168694
1997-08-08	16.39	16.39	16.01	16.10	107706
1997-08-11	16.10	16.67	16.10	16.39	209175
1997-08-12	16.58	16.67	16.48	16.67	69149
1997-08-13	16.58	16.76	16.01	16.01	122638
1997-08-14	16.01	16.01	15.63	15.82	130004
1997-08-15	15.92	16.10	15.73	15.73	33446
1997-08-18	15.92	15.92	15.45	15.63	25681
1997-08-19	15.63	15.63	15.07	15.16	250983
1997-08-20	15.82	16.20	15.73	15.82	97685
1997-08-21	16.10	16.10	15.82	15.82	171083
1997-08-22	15.82	16.58	15.63	16.20	30593
1997-08-25	16.48	16.48	15.82	15.82	275936
1997-08-26	15.63	15.73	15.45	15.45	43533
1997-08-27	15.63	15.63	15.16	15.26	156881
1997-08-28	15.07	15.07	14.03	14.03	325177
1997-08-29	13.84	13.84	13.37	13.56	401295
1997-09-02	13.75	14.69	13.75	14.03	319868
1997-09-03	14.22	14.88	14.22	14.60	234393
1997-09-04	14.50	14.88	14.13	14.69	134251
1997-09-05	14.88	15.07	14.88	15.07	158474
1997-09-08	15.07	15.07	14.69	14.88	52094
1997-09-09	14.69	14.69	14.13	14.32	77246
1997-09-10	14.32	14.41	14.13	14.32	136441
1997-09-11	14.13	14.32	13.56	13.75	77577
1997-09-12	13.84	14.13	13.84	14.13	118922
1997-09-15	14.60	14.60	13.84	13.94	35171
1997-09-16	13.94	14.03	13.84	13.84	27274
1997-09-17	13.75	13.75	13.56	13.75	103061
1997-09-18	13.75	13.84	13.09	13.09	170021
1997-09-19	13.19	13.84	13.19	13.56	150046
1997-09-22	13.00	13.09	12.62	12.62	206122
1997-09-23	12.24	12.62	12.05	12.43	198092
1997-09-24	12.43	12.81	12.05	12.81	667343
1997-09-25	12.81	12.81	12.43	12.71	1595760
1997-09-26	13.19	13.19	13.00	13.19	76316
1997-09-29	13.19	13.28	13.09	13.28	156748
1997-09-30	13.66	13.94	13.37	13.56	344688
1997-10-01	13.56	13.75	13.56	13.56	117727
1997-10-02	13.56	13.56	13.37	13.47	95827
1997-10-03	13.47	13.47	13.19	13.47	130137
1997-10-06	13.56	13.56	13.37	13.56	74724
1997-10-07	13.56	13.56	13.09	13.09	91912
1997-10-08	13.00	13.09	12.81	12.81	126221
1997-10-09	13.00	13.37	13.00	13.09	60721
1997-10-10	13.19	13.28	12.90	13.28	46254
1997-10-13	13.37	13.56	13.28	13.56	221983
1997-10-14	13.66	13.66	13.09	13.19	148586
1997-10-15	13.19	13.19	12.71	12.71	89722
1997-10-16	12.43	12.43	12.15	12.34	357828
1997-10-17	12.71	13.09	12.53	12.62	271092
1997-10-20	12.24	12.62	12.05	12.53	284762
1997-10-21	12.53	12.53	12.15	12.43	348869
1997-10-22	12.62	12.62	12.24	12.24	667211
1997-10-23	11.30	11.68	11.11	11.58	314360
1997-10-24	11.40	11.68	10.92	10.92	293920
1997-10-27	10.17	10.17	8.85	9.04	368910
1997-10-28	8.38	9.79	8.29	9.61	507210
1997-10-29	8.85	9.04	8.29	8.76	414501
1997-10-30	7.35	8.48	7.35	7.91	573241
1997-10-31	7.82	8.48	7.53	8.29	744258
1997-11-03	10.17	10.36	9.51	10.36	667874
1997-11-04	10.36	10.36	9.79	10.27	297039
1997-11-05	10.36	10.36	9.14	9.98	430562
1997-11-06	9.70	9.79	9.04	9.14	521346
1997-11-07	7.53	8.29	7.53	7.91	934985
1997-11-10	7.91	8.19	7.91	8.01	601777
1997-11-11	8.10	8.48	8.01	8.48	573440
1997-11-12	8.01	8.29	7.91	8.01	264256
1997-11-13	8.10	8.66	8.10	8.66	403286
1997-11-14	8.48	8.48	8.29	8.38	232336
1997-11-17	8.01	8.10	7.82	7.82	477015
1997-11-18	7.72	8.29	7.72	8.19	226960
1997-11-19	7.82	7.91	7.44	7.53	513913
1997-11-20	7.16	7.91	7.06	7.91	583129
1997-11-21	8.66	9.42	8.66	9.42	1051054
1997-11-24	8.66	9.04	8.29	8.95	1152522
1997-11-25	9.14	9.89	9.14	9.70	619961
1997-11-26	10.17	10.74	9.98	9.98	600915
1997-11-28	9.04	9.04	8.76	8.95	873201
1997-12-01	9.23	10.08	9.23	9.98	744059
1997-12-02	10.17	10.45	9.79	10.08	683536
1997-12-03	10.08	10.17	9.04	9.14	1004799
1997-12-04	9.61	10.55	9.61	10.17	715655
1997-12-05	10.45	10.74	10.08	10.64	766357
1997-12-08	10.64	10.74	9.89	9.89	506148
1997-12-09	9.14	9.14	8.76	8.95	1061605
1997-12-10	8.85	8.95	8.29	8.57	1369993
1997-12-11	7.91	7.91	7.44	7.63	954164
1997-12-12	7.53	7.63	7.35	7.53	419280
1997-12-15	8.38	9.23	8.38	9.23	608214
1997-12-16	9.61	9.61	9.04	9.14	682939
1997-12-17	9.14	9.32	8.95	9.32	246139
1997-12-18	9.23	9.23	8.01	8.85	248661
1997-12-19	8.29	8.66	8.10	8.29	362075
1997-12-22	8.29	8.95	8.19	8.85	144205
1997-12-23	7.53	8.29	7.44	8.01	432220
1997-12-24	7.91	9.14	7.91	8.95	281112
1997-12-26	9.42	9.89	9.14	9.51	381651
1997-12-29	9.99	10.28	9.89	10.19	528597
1997-12-30	10.19	10.28	9.60	9.99	251089
1997-12-31	9.99	10.09	9.80	10.09	180537
1998-01-02	10.38	10.57	10.19	10.57	187045
1998-01-05	10.57	10.57	9.89	9.99	389682
1998-01-06	9.70	9.89	9.60	9.89	428276
1998-01-07	9.89	9.89	9.60	9.80	210175
1998-01-08	9.51	9.99	9.31	9.89	141749
1998-01-09	9.60	9.89	9.41	9.80	204119
1998-01-12	9.89	10.38	9.80	10.19	410429
1998-01-13	10.57	11.45	10.57	10.96	475312
1998-01-14	11.25	11.45	10.67	10.86	337943
1998-01-15	10.86	11.35	10.86	10.96	429243
1998-01-16	11.06	11.45	10.96	11.25	224801
1998-01-20	11.45	12.03	11.06	11.83	506046
1998-01-21	11.25	11.64	11.06	11.64	403793
1998-01-22	11.54	11.54	11.06	11.16	487490
1998-01-23	11.16	12.13	11.16	11.45	476085
1998-01-26	12.03	12.42	11.93	12.42	456175
1998-01-27	12.32	12.51	12.13	12.42	205149
1998-01-28	12.42	12.80	12.22	12.22	418998
1998-01-29	13.19	13.97	13.00	13.68	887868
1998-01-30	14.65	14.65	13.39	13.58	707910
1998-02-02	13.29	13.39	12.61	13.00	525955
1998-02-03	12.80	13.00	12.22	13.00	829170
1998-02-04	13.00	13.87	12.80	13.87	317132
1998-02-05	14.74	14.74	13.97	14.55	664870
1998-02-06	14.55	14.55	14.07	14.36	262365
1998-02-09	14.45	14.65	14.16	14.65	380082
1998-02-10	14.26	14.26	13.87	14.26	286849
1998-02-11	13.87	13.97	13.58	13.87	217456
1998-02-12	12.80	13.77	12.61	13.68	462876
1998-02-13	13.10	13.29	12.90	13.19	284272
1998-02-17	12.51	12.61	12.32	12.42	479693
1998-02-18	12.61	13.00	12.61	12.61	272610
1998-02-19	13.00	13.29	13.00	13.19	465196
1998-02-20	13.29	13.29	13.00	13.00	183952
1998-02-23	13.19	13.39	13.10	13.19	421382
1998-02-24	13.10	13.19	13.00	13.00	285625
1998-02-25	12.80	12.80	12.51	12.80	227894
1998-02-26	12.71	12.90	12.71	12.90	141684
1998-02-27	13.19	13.39	13.10	13.39	305470
1998-03-02	13.77	13.77	13.00	13.00	285883
1998-03-03	13.00	13.00	12.90	13.00	87240
1998-03-04	12.71	12.80	12.61	12.80	109211
1998-03-05	12.42	12.42	11.83	11.93	428920
1998-03-06	11.93	11.93	11.06	11.54	471124
1998-03-09	11.54	11.74	11.35	11.45	166877
1998-03-10	11.64	11.74	11.45	11.64	375893
1998-03-11	11.83	11.93	11.64	11.93	206245
1998-03-12	12.03	12.03	11.54	11.74	220162
1998-03-13	11.74	11.83	11.54	11.64	215137
1998-03-16	11.64	11.74	11.35	11.35	119714
1998-03-17	11.25	11.35	10.96	10.96	122742
1998-03-18	11.06	11.45	10.96	11.45	264362
1998-03-19	11.74	11.93	11.64	11.83	602436
1998-03-20	12.42	13.00	12.42	12.61	898692
1998-03-23	12.61	12.61	12.32	12.61	764803
1998-03-24	12.51	12.61	12.22	12.22	310173
1998-03-25	12.51	12.80	12.51	12.51	536264
1998-03-26	12.51	12.61	12.32	12.42	194325
1998-03-27	12.71	12.90	12.61	12.61	207856
1998-03-30	12.42	12.51	12.22	12.42	42266
1998-03-31	12.42	12.51	12.32	12.32	53542
1998-04-01	12.13	12.32	12.13	12.32	41171
1998-04-02	12.32	12.32	11.83	11.93	58954
1998-04-03	11.64	11.74	11.45	11.54	161079
1998-04-06	11.64	11.74	11.06	11.06	299413
1998-04-07	11.64	12.03	11.54	11.74	285754
1998-04-08	11.74	11.93	11.64	11.83	65720
1998-04-09	12.22	12.22	11.93	12.03	48646
1998-04-13	12.03	12.42	11.83	12.32	224930
1998-04-14	12.22	12.51	12.13	12.51	405855
1998-04-15	12.51	12.51	12.03	12.22	159983
1998-04-16	11.83	11.93	11.74	11.83	98129
1998-04-17	11.64	11.74	11.45	11.64	213397
1998-04-20	11.64	11.64	11.45	11.54	63787
1998-04-21	11.64	11.83	11.54	11.64	95100
1998-04-22	11.83	11.83	11.54	11.64	58954
1998-04-23	11.45	11.64	11.45	11.54	70101
1998-04-24	11.45	11.64	11.35	11.54	42395
1998-04-27	11.35	11.35	11.25	11.35	39625
1998-04-28	11.45	11.74	11.25	11.25	117136
1998-04-29	11.45	11.54	11.35	11.54	66171
1998-04-30	11.54	11.64	11.54	11.54	81699
1998-05-01	11.45	11.45	11.35	11.45	45939
1998-05-04	11.06	11.25	10.86	10.96	231824
1998-05-05	10.86	10.96	10.77	10.86	98902
1998-05-06	10.86	10.86	10.57	10.77	145679
1998-05-07	10.48	10.57	10.09	10.57	543481
1998-05-08	10.28	10.57	10.28	10.57	352247
1998-05-11	10.77	10.77	10.19	10.48	145228
1998-05-12	10.28	10.28	9.99	10.19	345095
1998-05-13	10.09	10.09	9.51	9.60	328021
1998-05-14	9.89	10.19	9.80	10.09	369902
1998-05-15	10.09	10.09	9.80	10.09	291102
1998-05-18	10.09	10.09	9.99	10.09	80410
1998-05-19	10.09	10.48	9.99	10.28	82343
1998-05-20	10.28	10.48	9.89	10.09	212817
1998-05-21	10.09	10.38	10.09	10.38	189944
1998-05-22	10.48	10.48	10.28	10.38	50385
1998-05-26	9.99	9.99	9.31	9.31	306823
1998-05-27	9.22	9.31	8.92	9.22	158694
1998-05-28	9.89	9.89	9.41	9.70	167908
1998-05-29	9.70	9.99	9.70	9.89	38400
1998-06-01	9.80	9.89	9.41	9.51	51996
1998-06-02	9.41	9.51	9.31	9.41	86724
1998-06-03	9.60	9.80	9.60	9.80	121388
1998-06-04	9.89	9.89	9.70	9.89	195550
1998-06-05	10.19	10.38	10.19	10.28	198578
1998-06-08	10.28	10.28	10.19	10.28	26996
1998-06-09	9.80	9.80	9.60	9.80	140267
1998-06-10	9.22	9.22	8.83	8.92	302828
1998-06-11	9.12	9.31	8.92	9.02	192328
1998-06-12	8.54	8.92	8.15	8.92	252894
1998-06-15	8.34	8.34	7.86	7.86	448573
1998-06-16	7.95	8.34	7.86	8.34	486587
1998-06-17	9.12	9.22	9.02	9.12	664612
1998-06-18	9.02	9.31	8.54	8.63	428019
1998-06-19	8.73	9.22	8.73	9.02	300830
1998-06-22	8.73	8.83	8.15	8.44	346384
1998-06-23	8.25	8.54	8.15	8.25	505659
1998-06-24	8.34	8.44	8.25	8.44	271901
1998-06-25	8.44	9.12	8.44	8.63	272223
1998-06-26	8.63	8.73	8.34	8.44	181117
1998-06-29	8.44	8.63	8.34	8.44	193359
1998-06-30	8.54	8.73	8.34	8.63	265136
1998-07-01	8.92	9.70	8.92	9.70	416679
1998-07-02	9.41	9.51	9.12	9.31	245162
1998-07-06	8.92	8.92	8.73	8.92	232856
1998-07-07	9.31	9.31	9.12	9.31	301990
1998-07-08	9.31	9.31	8.92	9.22	220807
1998-07-09	9.12	9.22	9.12	9.12	186657
1998-07-10	8.92	9.31	8.73	9.12	419450
1998-07-13	9.12	9.31	9.12	9.22	88657
1998-07-14	9.22	9.31	9.12	9.31	306887
1998-07-15	9.51	10.28	9.51	10.28	469513
1998-07-16	11.45	11.45	11.16	11.25	597603
1998-07-17	11.35	11.83	11.35	11.74	697795
1998-07-20	12.51	12.61	12.13	12.32	492257
1998-07-21	12.22	12.22	11.64	11.83	185240
1998-07-22	11.64	11.64	11.45	11.54	397736
1998-07-23	11.25	11.25	10.86	10.86	116491
1998-07-24	10.96	11.35	10.86	10.96	124996
1998-07-27	11.06	11.06	10.57	10.96	353214
1998-07-28	10.96	11.54	10.96	11.25	116041
1998-07-29	11.45	12.03	11.45	11.93	259981
1998-07-30	12.42	12.80	12.32	12.80	384399
1998-07-31	12.32	12.32	11.93	12.03	156439
1998-08-03	11.83	11.83	11.64	11.64	104894
1998-08-04	12.03	12.03	11.25	11.45	249350
1998-08-05	11.35	11.74	11.16	11.64	261205
1998-08-06	11.16	11.45	10.86	11.45	288911
1998-08-07	11.64	11.64	11.16	11.16	133308
1998-08-10	10.86	11.06	10.86	10.96	142200
1998-08-11	10.86	10.86	10.28	10.28	247417
1998-08-12	10.57	10.77	10.57	10.77	131375
1998-08-13	10.48	10.48	10.19	10.19	142522
1998-08-14	10.28	10.48	10.28	10.38	90977
1998-08-17	10.28	10.48	10.09	10.48	59985
1998-08-18	10.28	10.28	10.19	10.19	42202
1998-08-19	10.57	11.06	10.48	10.67	237494
1998-08-20	10.96	11.54	10.96	11.54	307274
1998-08-21	11.35	11.35	10.57	10.77	161207
1998-08-24	10.96	10.96	10.77	10.86	74418
1998-08-25	10.86	11.25	10.86	11.25	81763
1998-08-26	11.06	11.06	10.57	10.77	96776
1998-08-27	10.67	10.67	10.09	10.38	151929
1998-08-28	10.28	10.38	9.89	9.99	113915
1998-08-31	9.89	9.99	9.02	9.31	359979
1998-09-01	9.60	9.89	9.41	9.80	270612
1998-09-02	9.41	10.28	9.41	10.09	258628
1998-09-03	9.99	9.99	9.60	9.80	84276
1998-09-04	9.80	10.19	9.80	10.09	268292
1998-09-08	10.86	11.74	10.86	11.64	363265
1998-09-09	11.45	11.45	10.96	11.25	205472
1998-09-10	10.86	11.06	10.09	10.48	178410
1998-09-11	10.19	10.57	10.19	10.48	79186
1998-09-14	10.48	10.77	10.38	10.77	53800
1998-09-15	10.57	10.86	10.28	10.38	189300
1998-09-16	10.77	11.25	10.67	11.25	302055
1998-09-17	10.67	10.86	10.57	10.67	205922
1998-09-18	10.57	10.77	10.38	10.77	220807
1998-09-21	10.19	10.57	10.09	10.57	117329
1998-09-22	10.38	10.67	10.38	10.48	62627
1998-09-23	10.86	11.06	10.86	10.96	153476
1998-09-24	11.25	11.25	10.86	10.96	202315
1998-09-25	10.86	11.54	10.77	11.54	310431
1998-09-28	11.35	11.74	11.35	11.54	283950
1998-09-29	11.45	11.64	11.16	11.25	225381
1998-09-30	11.16	11.25	10.86	10.96	230729
1998-10-01	10.67	10.86	10.19	10.28	236592
1998-10-02	10.28	10.67	10.28	10.48	105023
1998-10-05	10.57	10.77	10.57	10.77	26803
1998-10-06	10.86	10.96	10.28	10.67	65913
1998-10-07	10.77	11.06	10.77	11.06	87948
1998-10-08	10.67	12.03	10.38	11.83	237945
1998-10-09	12.42	13.97	12.42	13.68	903718
1998-10-12	13.87	13.87	13.29	13.39	375185
1998-10-13	13.19	13.19	12.71	12.71	235497
1998-10-14	12.61	13.10	12.51	13.00	149287
1998-10-15	13.19	14.26	13.19	14.16	296320
1998-10-16	13.77	13.87	12.80	13.00	236077
1998-10-19	13.00	13.00	12.90	13.00	169003
1998-10-20	13.58	13.87	13.39	13.58	227185
1998-10-21	13.77	13.77	13.48	13.77	72034
1998-10-22	13.58	13.97	13.58	13.87	210948
1998-10-23	14.07	14.45	13.97	14.16	569704
1998-10-26	13.87	14.16	13.77	13.77	204377
1998-10-27	13.77	13.97	13.68	13.87	84340
1998-10-28	13.77	13.97	13.48	13.97	194905
1998-10-29	14.74	15.33	14.55	15.23	653594
1998-10-30	15.81	16.30	15.81	16.01	357272
1998-11-02	16.10	16.78	16.10	16.49	266811
1998-11-03	16.68	17.07	16.59	16.88	222804
1998-11-04	17.07	18.04	17.07	17.95	345095
1998-11-05	17.65	17.65	17.36	17.65	296063
1998-11-06	17.27	17.27	16.88	16.88	256501
1998-11-09	16.88	16.88	16.68	16.68	126092
1998-11-10	16.20	16.20	15.23	15.23	230536
1998-11-11	15.52	16.20	15.52	16.10	101544
1998-11-12	16.10	16.10	15.33	15.52	146387
1998-11-13	15.52	15.71	15.52	15.52	244904
1998-11-16	15.71	16.88	15.62	16.88	289813
1998-11-17	16.59	16.88	15.91	16.59	431498
1998-11-18	16.49	16.68	16.30	16.68	58245
1998-11-19	17.07	17.36	16.30	16.59	402891
1998-11-20	16.88	17.17	16.78	17.07	307338
1998-11-23	17.07	17.27	16.98	16.98	131762
1998-11-24	16.30	16.78	16.30	16.39	329503
1998-11-25	16.49	16.68	16.10	16.68	180537
1998-11-27	16.30	16.39	16.20	16.39	32795
1998-11-30	16.20	16.59	16.01	16.01	106891
1998-12-01	15.81	16.30	15.71	16.20	90204
1998-12-02	16.30	16.49	16.30	16.30	127123
1998-12-03	16.30	16.39	16.30	16.30	175705
1998-12-04	16.68	18.43	16.68	18.33	221451
1998-12-07	17.75	17.85	17.46	17.85	215008
1998-12-08	16.98	16.98	16.78	16.88	441099
1998-12-09	17.36	17.65	17.07	17.27	286076
1998-12-10	17.36	17.36	16.49	16.49	124159
1998-12-11	15.71	15.71	14.74	15.71	311333
1998-12-14	15.13	15.33	14.94	15.13	107342
1998-12-15	15.62	16.01	15.52	15.62	398960
1998-12-16	15.13	15.42	14.36	14.36	202637
1998-12-17	14.36	15.04	14.07	15.04	378019
1998-12-18	15.13	15.13	14.55	14.55	157084
1998-12-21	15.23	16.39	15.23	16.39	239492
1998-12-22	16.30	16.30	15.33	15.81	35887
1998-12-23	15.71	16.20	15.71	15.71	50578
1998-12-24	15.13	15.71	15.13	15.52	60371
1998-12-28	15.62	15.71	15.42	15.42	54122
1998-12-29	15.79	15.89	15.59	15.79	34030
1998-12-30	15.69	16.29	15.59	16.19	45165
1998-12-31	16.39	16.58	16.19	16.29	42413
1999-01-04	17.18	18.38	17.18	18.18	311970
1999-01-05	17.98	18.28	17.98	18.18	75506
1999-01-06	18.48	18.98	18.28	18.78	241593
1999-01-07	18.48	18.48	18.08	18.38	130055
1999-01-08	18.38	18.78	18.28	18.38	184229
1999-01-11	17.98	17.98	17.18	17.48	38910
1999-01-12	17.48	17.48	15.79	15.89	326608
1999-01-13	15.09	15.99	14.89	15.99	315285
1999-01-14	15.99	16.98	15.99	16.68	254918
1999-01-15	16.78	17.78	16.78	17.58	207625
1999-01-19	17.68	17.68	17.38	17.68	252478
1999-01-20	17.48	18.58	17.48	18.28	510900
1999-01-21	17.38	17.38	16.58	16.68	227206
1999-01-22	15.19	15.69	15.09	15.29	483375
1999-01-25	15.49	16.09	14.69	16.09	177723
1999-01-26	15.99	15.99	15.69	15.79	185105
1999-01-27	16.19	16.29	15.89	16.19	159832
1999-01-28	16.09	16.29	16.09	16.19	40786
1999-01-29	16.29	16.49	16.09	16.29	173219
1999-02-01	16.39	16.39	15.99	15.99	105845
1999-02-02	15.69	15.99	15.59	15.89	144819
1999-02-03	15.99	16.19	15.89	16.19	33343
1999-02-04	16.19	16.49	16.19	16.29	87391
1999-02-05	16.29	16.58	16.19	16.19	123174
1999-02-08	16.09	16.49	16.09	16.39	57802
1999-02-09	16.09	16.09	15.79	15.79	178286
1999-02-10	15.99	16.29	15.99	16.19	239216
1999-02-11	15.99	16.29	15.99	16.19	125926
1999-02-12	16.58	16.78	16.58	16.68	242657
1999-02-16	16.49	16.68	16.39	16.49	10509
1999-02-17	16.29	16.49	15.99	16.29	58677
1999-02-18	15.89	16.09	15.89	15.99	73504
1999-02-19	15.79	15.79	15.19	15.29	177410
1999-02-22	15.09	15.99	15.09	15.99	151824
1999-02-23	16.09	16.09	15.69	15.89	64495
1999-02-24	16.09	16.29	15.99	16.09	54362
1999-02-25	16.29	16.49	15.99	16.09	93772
1999-02-26	16.29	16.29	16.09	16.19	62494
1999-03-01	16.09	16.09	15.99	16.09	36532
1999-03-02	16.09	16.78	15.99	16.39	68812
1999-03-03	16.39	16.49	16.19	16.39	54987
1999-03-04	16.29	16.49	16.29	16.29	53173
1999-03-05	16.29	16.78	16.29	16.68	32592
1999-03-08	16.78	17.68	16.78	17.58	222076
1999-03-09	17.18	17.78	16.98	17.78	119358
1999-03-10	17.78	18.18	17.78	18.18	156078
1999-03-11	17.78	17.78	16.39	16.58	267367
1999-03-12	16.49	17.68	16.49	17.68	499515
1999-03-15	17.68	17.68	17.38	17.68	369522
1999-03-16	18.18	19.18	18.18	18.88	568452
1999-03-17	18.88	18.88	18.58	18.68	113915
1999-03-18	18.58	18.58	17.68	17.68	239529
1999-03-19	18.38	19.68	18.38	19.28	478871
1999-03-22	19.38	21.18	19.18	21.18	283694
1999-03-23	20.38	20.98	19.78	19.88	344374
1999-03-24	19.78	20.78	19.78	20.58	223640
1999-03-25	20.58	20.98	20.38	20.48	183916
1999-03-26	19.18	19.58	19.18	19.28	352068
1999-03-29	19.48	20.28	19.38	19.98	189171
1999-03-30	19.98	19.98	19.68	19.78	164148
1999-03-31	19.58	19.58	19.38	19.48	277689
1999-04-01	20.38	20.58	19.78	20.58	354383
1999-04-05	20.58	21.58	20.48	21.58	138563
1999-04-06	21.68	22.88	21.68	22.68	613180
1999-04-07	22.78	23.98	22.78	23.98	713646
1999-04-08	23.98	24.08	21.98	22.18	550937
1999-04-09	22.38	22.38	21.98	21.98	253042
1999-04-12	21.18	21.38	20.38	20.68	560070
1999-04-13	20.38	20.58	19.88	20.08	410184
1999-04-14	20.28	20.58	19.58	20.58	746176
1999-04-15	20.98	24.38	20.98	24.38	522098
1999-04-16	23.58	23.88	22.98	23.78	800037
1999-04-19	27.18	27.18	24.38	24.98	625003
1999-04-20	24.78	24.98	22.38	22.58	860842
1999-04-21	21.38	22.58	21.38	22.28	405805
1999-04-22	22.68	22.88	22.18	22.18	479747
1999-04-23	22.48	22.48	22.18	22.18	420818
1999-04-26	22.38	22.58	21.58	21.88	556316
1999-04-27	23.18	23.58	23.18	23.48	553876
1999-04-28	23.48	23.78	23.08	23.18	486190
1999-04-29	23.18	23.18	21.58	22.38	1001657
1999-04-30	22.38	22.68	22.18	22.18	513089
1999-05-03	21.98	22.18	21.68	21.88	335303
1999-05-04	22.38	22.38	21.38	21.38	271245
1999-05-05	21.48	21.48	20.58	20.98	403303
1999-05-06	21.88	23.18	21.88	22.38	947921
1999-05-07	22.78	22.78	21.98	22.48	243282
1999-05-10	23.18	24.78	22.78	24.58	496637
1999-05-11	24.68	24.68	23.78	23.98	383910
1999-05-12	23.98	24.08	22.78	23.18	337118
1999-05-13	22.58	23.18	22.58	22.88	314722
1999-05-14	22.68	22.68	21.78	22.08	587344
1999-05-17	21.88	22.08	20.98	21.58	94085
1999-05-18	22.18	22.58	22.08	22.48	296331
1999-05-19	23.78	23.78	23.18	23.68	614995
1999-05-20	23.68	23.68	23.28	23.48	365206
1999-05-21	23.58	23.78	23.18	23.68	363829
1999-05-24	23.58	23.58	21.68	22.38	454537
1999-05-25	22.48	22.78	21.78	22.68	691939
1999-05-26	22.88	23.58	22.48	22.58	643082
1999-05-27	22.78	22.78	22.08	22.28	272371
1999-05-28	22.38	23.08	22.28	22.78	261048
1999-06-01	23.98	23.98	23.08	23.78	485439
1999-06-02	24.58	25.38	23.98	25.38	598292
1999-06-03	25.58	26.68	25.58	26.18	703262
1999-06-04	26.28	26.48	25.98	26.18	472991
1999-06-07	27.18	27.18	26.18	26.18	1129586
1999-06-08	25.78	25.98	24.78	25.08	230021
1999-06-09	24.48	24.78	24.08	24.78	746927
1999-06-10	24.78	25.68	24.78	25.08	910575
1999-06-11	23.48	23.58	22.98	22.98	1595883
1999-06-14	21.18	22.48	21.18	22.28	745675
1999-06-15	22.98	24.38	22.58	24.18	613743
1999-06-16	25.18	26.88	24.88	25.88	974008
1999-06-17	25.98	26.78	25.58	26.08	330424
1999-06-18	25.78	26.18	25.78	25.98	234650
1999-06-21	26.68	27.08	26.68	26.78	210566
1999-06-22	26.18	26.18	24.78	25.18	564386
1999-06-23	25.18	25.18	24.38	24.98	265615
1999-06-24	24.78	24.78	23.78	24.18	346376
1999-06-25	24.48	24.68	24.18	24.38	480498
1999-06-28	26.78	26.78	25.38	25.38	720402
1999-06-29	24.58	24.98	24.48	24.58	445591
1999-06-30	24.98	27.18	24.98	27.18	705952
1999-07-01	27.57	29.17	27.38	29.17	1175065
1999-07-02	28.17	28.67	27.77	28.37	420130
1999-07-06	28.37	28.97	27.87	28.57	594601
1999-07-07	28.17	28.87	28.07	28.37	441962
1999-07-08	27.87	28.37	27.67	28.17	312095
1999-07-09	28.57	29.57	28.57	29.47	220887
1999-07-12	27.97	28.77	27.97	28.47	389916
1999-07-13	25.98	26.38	25.78	26.38	340433
1999-07-14	25.78	25.78	24.48	24.58	575521
1999-07-15	25.58	25.78	25.28	25.38	1106065
1999-07-16	25.88	25.98	24.98	24.98	324419
1999-07-19	24.78	24.78	22.98	23.98	794094
1999-07-20	23.78	23.98	23.28	23.58	565324
1999-07-21	23.58	23.58	22.08	22.30	1246192
1999-07-22	22.18	22.48	19.98	21.38	1179694
1999-07-23	20.78	20.88	20.18	20.78	421694
1999-07-26	20.78	20.78	20.08	20.58	479247
1999-07-27	21.58	22.38	21.58	21.98	551874
1999-07-28	22.38	22.98	22.08	22.58	415627
1999-07-29	23.38	23.58	22.18	22.58	452785
1999-07-30	22.38	22.98	22.38	22.68	488004
1999-08-02	21.58	22.38	21.58	22.08	509774
1999-08-03	22.38	22.58	22.28	22.48	382283
1999-08-04	22.38	22.88	22.38	22.58	561508
1999-08-05	21.98	21.98	20.98	21.28	373713
1999-08-06	20.98	21.08	19.38	19.88	431766
1999-08-09	19.98	20.18	19.68	19.78	288323
1999-08-10	20.78	20.98	20.28	20.68	577961
1999-08-11	20.58	20.68	19.98	19.98	525038
1999-08-12	19.28	19.78	18.78	18.78	1134090
1999-08-13	18.18	18.58	17.78	18.18	1258140
1999-08-16	18.18	18.18	17.58	17.88	571142
1999-08-17	17.68	18.48	17.68	17.88	387226
1999-08-18	18.58	18.58	18.18	18.48	797410
1999-08-19	18.68	18.78	18.48	18.68	321916
1999-08-20	18.68	18.68	18.08	18.08	477808
1999-08-23	19.18	19.48	18.98	19.38	725282
1999-08-24	21.18	21.88	20.38	21.48	2806105
1999-08-25	21.68	22.78	21.68	22.58	703325
1999-08-26	22.38	22.38	21.58	21.88	425322
1999-08-27	19.68	19.98	18.98	19.08	1156485
1999-08-30	18.48	18.68	18.18	18.48	445028
1999-08-31	17.98	18.08	17.88	18.08	445778
1999-09-01	18.08	18.58	17.88	17.88	688561
1999-09-02	17.68	17.88	17.58	17.68	374088
1999-09-03	18.18	18.18	17.38	18.18	359075
1999-09-07	17.98	18.08	17.28	17.58	425760
1999-09-08	17.38	17.78	17.38	17.48	458540
1999-09-09	18.28	19.18	18.28	18.98	523474
1999-09-10	19.18	19.68	18.58	18.78	584967
1999-09-13	18.98	19.18	18.48	18.48	186544
1999-09-14	18.38	18.58	18.18	18.18	241844
1999-09-15	18.58	18.88	18.18	18.18	404741
1999-09-16	17.98	17.98	16.78	17.28	717963
1999-09-17	17.38	17.78	17.28	17.68	547559
1999-09-20	18.08	18.48	18.08	18.18	449657
1999-09-21	18.28	18.28	18.08	18.18	380344
1999-09-22	17.98	17.98	17.58	17.68	176660
1999-09-23	17.88	17.98	17.58	17.68	164774
1999-09-24	17.28	17.48	16.98	16.98	376841
1999-09-27	16.78	17.28	16.68	16.88	270119
1999-09-28	16.98	16.98	16.09	16.39	538925
1999-09-29	15.99	16.29	15.99	16.09	781958
1999-09-30	16.09	16.68	16.09	16.49	837384
1999-10-01	16.88	16.98	16.78	16.88	699446
1999-10-04	16.68	17.78	15.79	17.48	2084889
1999-10-05	17.18	17.18	16.68	16.78	274561
1999-10-06	18.08	19.28	17.98	19.18	390729
1999-10-07	18.98	19.18	18.68	18.78	473992
1999-10-08	18.78	20.38	18.68	19.78	437146
1999-10-11	20.78	20.78	19.18	19.18	404741
1999-10-12	19.78	19.78	18.78	18.78	423383
1999-10-13	18.78	19.08	18.58	18.68	408870
1999-10-14	18.58	19.78	18.58	19.68	310218
1999-10-15	18.38	19.08	17.98	18.48	136936
1999-10-18	18.48	18.58	17.78	18.48	150386
1999-10-19	18.58	18.58	17.68	17.78	185605
1999-10-20	17.98	18.68	17.98	18.68	258234
1999-10-21	18.68	19.08	18.68	18.98	173970
1999-10-22	18.78	19.68	18.68	19.58	295142
1999-10-25	19.38	19.38	19.18	19.28	253417
1999-10-26	19.28	19.58	19.28	19.48	58865
1999-10-27	19.38	19.48	19.18	19.28	182290
1999-10-28	19.88	20.58	19.88	20.28	272747
1999-10-29	20.78	21.18	20.18	20.88	607613
1999-11-01	21.18	21.98	21.18	21.68	535610
1999-11-02	21.78	22.78	21.78	22.28	663101
1999-11-03	21.88	21.98	21.68	21.78	303337
1999-11-04	23.18	23.68	23.18	23.68	783209
1999-11-05	23.68	23.78	23.38	23.78	325044
1999-11-08	23.58	23.98	23.28	23.98	396421
1999-11-09	25.48	25.58	25.08	25.08	435019
1999-11-10	26.78	27.20	25.88	26.68	1234243
1999-11-11	27.48	28.07	27.28	27.77	617247
1999-11-12	27.77	28.17	26.98	27.97	518595
1999-11-15	28.87	31.77	28.57	31.17	855150
1999-11-16	31.97	31.97	31.17	31.87	1060836
1999-11-17	28.87	29.07	27.28	27.38	372775
1999-11-18	29.17	30.37	28.17	30.17	594851
1999-11-19	31.97	31.97	30.87	30.97	393731
1999-11-22	29.97	30.07	28.77	29.07	249476
1999-11-23	29.57	29.97	29.37	29.97	339432
1999-11-24	29.77	30.37	29.17	30.17	287197
1999-11-26	32.37	34.17	32.27	33.97	456914
1999-11-29	35.97	35.97	34.37	35.17	1092489
1999-11-30	38.76	39.16	37.57	37.67	734665
1999-12-01	38.57	39.06	38.37	38.47	1024866
1999-12-02	34.57	37.37	34.57	36.37	601920
1999-12-03	36.77	38.37	36.77	37.47	288761
1999-12-06	39.96	40.36	38.96	40.36	385974
1999-12-07	45.56	45.56	44.56	44.66	613118
1999-12-08	44.66	44.66	42.86	43.06	519095
1999-12-09	42.56	42.66	40.96	41.16	724093
1999-12-10	42.76	42.76	41.76	42.36	618873
1999-12-13	43.16	43.66	42.96	43.16	601044
1999-12-14	42.36	42.96	42.16	42.36	381846
1999-12-15	41.56	41.66	40.56	40.66	434519
1999-12-16	40.66	41.86	40.56	41.56	333802
1999-12-17	43.16	43.46	42.96	43.16	336054
1999-12-20	49.16	53.95	48.76	53.15	807481
1999-12-21	59.95	61.14	57.45	60.94	1197460
1999-12-22	61.34	61.34	59.95	60.94	689937
1999-12-23	62.04	64.14	62.04	63.84	390541
1999-12-27	63.84	63.84	62.94	63.14	119045
1999-12-28	62.54	62.54	60.55	60.64	164086
1999-12-29	62.15	62.36	60.40	60.71	133559
1999-12-30	61.12	61.74	60.51	61.12	102219
1999-12-31	61.54	63.59	61.54	63.18	34923
2000-01-03	64.21	65.76	63.80	63.80	315585
2000-01-04	59.68	60.82	57.21	57.21	1486581
2000-01-05	50.63	57.42	50.42	55.57	762604
2000-01-06	55.16	56.39	54.85	55.16	480910
2000-01-07	55.67	61.95	54.85	61.95	570070
2000-01-10	65.04	66.48	59.48	60.30	650910
2000-01-11	57.63	58.04	54.95	56.29	702536
2000-01-12	55.57	56.80	54.74	56.49	603172
2000-01-13	59.07	59.58	58.04	59.07	1322289
2000-01-14	60.10	61.95	59.89	61.95	676602
2000-01-18	60.30	62.77	60.30	61.54	1013506
2000-01-19	60.92	60.92	58.55	58.55	560960
2000-01-20	58.55	60.10	55.36	58.86	460624
2000-01-21	56.80	57.42	56.60	56.91	425397
2000-01-24	60.92	60.92	57.63	58.14	656377
2000-01-25	57.21	57.42	56.19	57.21	322266
2000-01-26	56.80	59.68	56.29	56.39	329858
2000-01-27	58.04	59.89	57.42	59.79	436147
2000-01-28	62.57	62.57	59.07	59.38	1117608
2000-01-31	60.40	61.95	60.10	60.40	502471
2000-02-01	60.30	61.43	60.10	61.33	391749
2000-02-02	61.02	61.74	60.92	61.74	624186
2000-02-03	62.36	63.29	60.30	60.71	467851
2000-02-04	60.82	62.26	60.30	61.43	416772
2000-02-07	62.05	67.92	62.05	67.50	593636
2000-02-08	67.50	67.50	64.62	65.45	499799
2000-02-09	68.74	76.97	67.09	68.53	1287488
2000-02-10	82.12	82.12	76.15	79.03	718024
2000-02-11	81.09	81.09	74.50	75.63	415861
2000-02-14	74.71	74.71	70.90	71.00	567519
2000-02-15	69.15	69.15	65.45	67.40	601046
2000-02-16	69.15	71.62	68.33	69.67	543043
2000-02-17	70.80	71.52	69.97	71.00	292931
2000-02-18	71.00	71.00	65.86	67.40	466879
2000-02-22	73.68	73.68	68.33	69.87	397397
2000-02-23	72.24	72.24	70.18	71.42	330830
2000-02-24	71.42	71.72	68.95	69.46	290137
2000-02-25	74.09	78.21	73.06	77.49	944327
2000-02-28	72.86	74.40	71.62	74.19	396911
2000-02-29	74.30	74.30	73.68	73.99	240576
2000-03-01	74.91	78.00	74.91	77.80	847696
2000-03-02	82.73	86.65	82.32	83.46	785806
2000-03-03	81.91	82.01	79.24	81.50	444771
2000-03-06	82.32	83.87	78.62	79.03	661600
2000-03-07	79.03	79.75	75.74	75.74	553793
2000-03-08	78.21	78.82	77.18	77.90	717477
2000-03-09	76.56	78.00	75.84	77.59	545472
2000-03-10	78.00	78.00	74.09	74.30	401224
2000-03-13	71.42	71.72	69.46	69.56	484675
2000-03-14	69.77	70.59	68.02	68.02	483521
2000-03-15	65.96	69.05	65.96	68.64	447444
2000-03-16	69.77	69.87	65.24	69.56	589324
2000-03-17	69.97	71.00	69.97	71.00	352574
2000-03-20	69.15	69.15	62.15	62.67	485161
2000-03-21	65.45	66.68	63.18	66.37	952466
2000-03-22	66.27	71.62	65.04	69.56	741043
2000-03-23	68.23	68.95	66.06	66.68	278475
2000-03-24	66.27	68.33	64.31	68.02	322084
2000-03-27	67.09	67.61	64.73	65.86	430134
2000-03-28	65.04	67.30	64.62	65.04	487044
2000-03-29	69.15	69.15	66.27	66.78	670589
2000-03-30	65.45	67.50	65.24	65.86	905031
2000-03-31	64.62	66.27	61.74	64.21	421206
2000-04-03	61.74	62.98	58.45	58.45	824616
2000-04-04	57.63	57.63	45.90	53.92	1232035
2000-04-05	50.22	54.95	49.39	54.33	723551
2000-04-06	55.77	55.77	54.54	55.26	245860
2000-04-07	59.17	63.80	58.24	63.18	630199
2000-04-10	67.40	67.40	62.98	63.49	955503
2000-04-11	63.39	63.39	60.51	61.12	302041
2000-04-12	59.89	60.10	55.98	55.98	566426
2000-04-13	55.77	58.24	55.16	57.42	634998
2000-04-14	49.60	53.82	47.75	47.95	1106008
2000-04-17	43.84	47.54	42.60	46.51	1084325
2000-04-18	48.06	56.19	47.44	55.77	808400
2000-04-19	55.77	55.77	51.66	53.92	567519
2000-04-20	53.92	56.80	53.82	55.98	364721
2000-04-24	53.92	53.92	49.39	49.39	410881
2000-04-25	52.07	52.07	50.42	51.45	286189
2000-04-26	51.04	51.04	48.78	49.39	885778
2000-04-27	44.87	48.16	44.87	47.75	760600
2000-04-28	51.04	53.30	49.60	52.79	493846
2000-05-01	54.13	54.64	52.28	54.02	390048
2000-05-02	55.98	57.21	55.05	55.05	414160
2000-05-03	56.80	57.01	53.51	53.82	339880
2000-05-04	54.54	56.60	54.54	56.19	227214
2000-05-05	55.77	59.07	54.74	58.86	368730
2000-05-08	58.76	62.46	58.55	60.61	283577
2000-05-09	60.10	60.51	57.63	57.73	170851
2000-05-10	53.92	54.33	51.86	52.28	356947
2000-05-11	53.51	54.13	52.69	54.13	379784
2000-05-12	53.72	55.05	53.51	54.54	175527
2000-05-15	52.69	54.85	52.69	54.74	286189
2000-05-16	55.98	56.70	55.57	55.98	249990
2000-05-17	55.16	55.16	51.45	51.86	248229
2000-05-18	57.42	61.12	56.80	59.79	957689
2000-05-19	59.38	61.54	58.35	58.35	631778
2000-05-22	54.74	55.36	52.48	54.33	414889
2000-05-23	54.54	57.52	54.54	56.98	441613
2000-05-24	55.77	56.60	54.13	56.49	347290
2000-05-25	57.42	62.15	57.21	60.51	513282
2000-05-26	58.96	59.07	57.83	58.45	710189
2000-05-30	61.54	63.08	61.12	63.08	451878
2000-05-31	65.04	66.89	64.52	65.96	797953
2000-06-01	68.74	69.15	67.50	68.23	616534
2000-06-02	67.61	71.52	67.61	71.31	553004
2000-06-05	69.36	71.00	68.74	70.69	307082
2000-06-06	70.69	70.80	68.02	68.43	371038
2000-06-07	68.64	69.97	68.64	69.77	249929
2000-06-08	66.27	66.68	64.42	66.17	305442
2000-06-09	69.97	69.97	67.92	68.74	310605
2000-06-12	68.23	68.23	66.48	67.09	109386
2000-06-13	64.62	65.86	63.39	65.76	325546
2000-06-14	65.45	67.50	64.62	65.65	157246
2000-06-15	62.15	63.80	60.10	60.61	651882
2000-06-16	60.61	60.61	58.86	59.58	429830
2000-06-19	59.27	60.10	58.66	59.89	299612
2000-06-20	60.82	65.04	60.71	63.80	578452
2000-06-21	64.21	65.86	63.59	65.86	427705
2000-06-22	64.62	64.73	60.92	61.33	240637
2000-06-23	60.71	60.71	57.83	58.24	290623
2000-06-26	59.89	61.74	59.17	59.58	209297
2000-06-27	59.89	60.82	58.86	59.17	360591
2000-06-28	61.74	62.26	59.89	62.26	351177
2000-06-29	62.98	63.59	59.79	60.30	487833
2000-06-30	60.10	60.20	59.38	59.79	234077
2000-07-03	60.92	61.74	60.92	61.43	218225
2000-07-05	63.39	63.39	59.38	59.38	260012
2000-07-06	61.12	63.59	61.12	62.98	627770
2000-07-07	64.01	64.52	61.74	61.74	575719
2000-07-10	62.46	62.46	61.43	62.36	604994
2000-07-11	62.05	62.87	61.85	62.67	206199
2000-07-12	65.04	69.05	65.04	67.50	584829
2000-07-13	68.12	68.43	66.68	68.33	445136
2000-07-14	68.95	72.34	68.33	71.11	370916
2000-07-17	70.80	71.62	69.97	71.52	279447
2000-07-18	70.39	70.39	65.96	65.96	356643
2000-07-19	64.83	66.27	63.80	64.62	146495
2000-07-20	64.11	66.68	64.11	66.06	132769
2000-07-21	66.48	68.43	64.21	68.12	200854
2000-07-24	64.62	64.62	61.74	63.59	397458
2000-07-25	62.26	62.46	60.71	61.23	175163
2000-07-26	59.07	59.38	56.80	57.21	405232
2000-07-27	55.36	56.19	54.33	54.44	384582
2000-07-28	49.39	52.48	47.75	49.09	1137044
2000-07-31	51.04	51.14	49.39	50.22	498705
2000-08-01	52.69	54.23	52.38	53.41	425761
2000-08-02	53.61	55.36	52.69	52.79	406811
2000-08-03	50.83	52.28	49.19	51.97	442646
2000-08-04	48.16	48.88	46.10	47.54	1439268
2000-08-07	41.37	42.60	40.13	41.16	901873
2000-08-08	41.16	43.01	40.44	42.71	968986
2000-08-09	48.78	49.09	45.69	45.69	366543
2000-08-10	47.85	48.57	47.54	48.36	287890
2000-08-11	47.95	48.16	46.72	46.92	408269
2000-08-14	47.03	48.78	46.82	48.36	183545
2000-08-15	48.47	49.81	48.16	49.19	249869
2000-08-16	48.98	49.39	48.78	49.39	438516
2000-08-17	49.09	49.19	48.57	48.67	344860
2000-08-18	45.28	46.31	44.45	45.07	419201
2000-08-21	43.84	44.76	43.43	44.25	108535
2000-08-22	44.45	45.59	42.09	43.12	411731
2000-08-23	41.47	42.19	40.13	41.47	774205
2000-08-24	42.81	42.81	41.57	42.71	561385
2000-08-25	42.81	43.63	41.98	42.81	413310
2000-08-28	44.04	44.35	43.32	44.15	402438
2000-08-29	44.35	44.35	42.50	43.43	190590
2000-08-30	43.22	43.22	41.37	42.29	399098
2000-08-31	41.16	42.19	40.85	42.19	348504
2000-09-01	42.60	42.60	39.72	41.57	441613
2000-09-05	41.47	41.47	38.49	39.52	604933
2000-09-06	39.93	39.93	37.66	37.87	506054
2000-09-07	37.05	37.66	36.22	36.74	775055
2000-09-08	36.12	36.12	34.16	35.19	645809
2000-09-11	36.22	36.22	34.47	34.47	187614
2000-09-12	34.47	35.81	34.47	35.40	418716
2000-09-13	35.19	36.94	35.09	36.63	440459
2000-09-14	38.49	38.79	37.87	37.87	724766
2000-09-15	37.15	38.18	37.05	37.87	699135
2000-09-18	37.05	37.05	33.86	33.86	947972
2000-09-19	37.15	38.18	36.63	37.05	557255
2000-09-20	38.07	38.49	36.43	37.05	443860
2000-09-21	37.46	38.18	37.46	37.87	429830
2000-09-22	35.19	35.71	34.58	35.71	824252
2000-09-25	36.43	36.43	34.99	35.19	504293
2000-09-26	36.22	36.43	35.09	35.68	738857
2000-09-27	37.87	39.52	37.87	38.49	707820
2000-09-28	40.54	41.47	39.72	41.37	847271
2000-09-29	43.63	43.63	42.19	42.19	646902
2000-10-02	40.85	41.26	39.52	39.72	543286
2000-10-03	40.34	40.54	39.62	39.72	492389
2000-10-04	40.34	41.16	40.13	40.96	855774
2000-10-05	42.60	42.60	41.57	41.98	630382
2000-10-06	43.01	43.32	41.47	41.68	948093
2000-10-09	40.96	40.96	38.69	39.31	830143
2000-10-10	40.85	41.16	39.31	39.82	672411
2000-10-11	37.66	38.28	36.74	37.25	810404
2000-10-12	38.07	38.59	36.33	36.53	446290
2000-10-13	36.63	38.28	36.22	38.28	1359217
2000-10-16	40.34	40.34	37.56	38.49	1206648
2000-10-17	37.87	37.87	37.05	37.25	414343
2000-10-18	37.66	39.31	37.05	39.00	456494
2000-10-19	41.37	45.07	41.26	45.07	660810
2000-10-20	45.07	46.92	45.07	45.90	832573
2000-10-23	44.56	44.56	44.04	44.25	212334
2000-10-24	46.31	46.72	45.69	46.41	394907
2000-10-25	43.84	45.48	42.91	43.53	420112
2000-10-26	42.81	42.91	39.72	41.37	901144
2000-10-27	39.93	40.03	38.69	39.00	494150
2000-10-30	36.74	37.35	35.60	36.12	363992
2000-10-31	38.28	41.37	37.77	41.26	1179073
2000-11-01	41.57	41.57	39.52	40.44	557923
2000-11-02	41.26	41.57	40.65	40.75	622972
2000-11-03	41.06	41.78	40.75	41.68	281634
2000-11-06	42.60	43.12	42.19	42.91	393753
2000-11-07	42.19	42.91	41.68	42.60	404868
2000-11-08	44.45	44.45	42.71	42.81	284185
2000-11-09	42.91	43.01	41.78	42.19	722154
2000-11-10	42.40	43.01	42.29	42.71	452971
2000-11-13	41.26	43.43	40.44	42.91	281391
2000-11-14	43.53	44.97	43.53	44.97	332531
2000-11-15	42.81	43.63	42.50	42.91	399705
2000-11-16	42.71	43.32	42.71	42.71	146010
2000-11-17	43.22	43.73	42.50	43.01	294935
2000-11-20	41.57	42.19	41.16	41.78	104587
2000-11-21	41.88	42.19	40.34	40.85	227335
2000-11-22	40.34	40.34	38.28	38.38	494818
2000-11-24	39.31	40.44	39.31	40.34	141333
2000-11-27	41.47	41.47	40.96	41.06	145281
2000-11-28	40.24	40.24	38.69	38.69	90497
2000-11-29	37.87	38.59	37.05	37.66	197392
2000-11-30	36.02	36.12	34.27	35.09	392235
2000-12-01	38.18	39.52	37.77	38.07	591207
2000-12-04	36.53	37.25	35.60	35.60	257278
2000-12-05	37.87	39.93	37.87	39.72	343828
2000-12-06	39.31	39.31	38.18	38.90	579120
2000-12-07	39.31	39.31	38.49	39.10	156213
2000-12-08	41.16	43.63	41.16	43.43	619145
2000-12-11	45.07	45.28	44.04	44.66	347836
2000-12-12	41.37	42.09	41.06	41.06	658806
2000-12-13	42.81	43.12	42.19	42.50	869926
2000-12-14	41.98	41.98	41.16	41.16	286310
2000-12-15	39.52	39.72	38.49	39.31	512735
2000-12-18	41.98	43.63	41.78	42.81	461170
2000-12-19	41.37	42.09	39.41	39.41	344253
2000-12-20	39.41	39.62	38.69	38.79	266510
2000-12-21	39.72	40.85	39.72	40.24	357919
2000-12-22	38.59	39.52	38.38	38.90	181723
2000-12-26	38.49	38.90	38.18	38.90	104770
2000-12-27	38.59	38.90	38.07	38.38	133255
2000-12-28	38.49	39.82	38.28	39.72	209358
2000-12-29	39.52	39.82	38.69	38.79	217496
2001-01-02	37.87	38.69	37.87	37.87	122687
2001-01-03	37.15	41.78	37.15	41.26	615015
2001-01-04	40.13	42.40	40.13	42.29	422542
2001-01-05	42.91	43.22	41.78	42.09	464936
2001-01-08	41.78	43.84	41.78	43.63	373285
2001-01-09	43.32	44.56	43.22	44.56	485768
2001-01-10	42.40	43.43	41.98	42.40	464086
2001-01-11	42.81	47.95	42.60	47.03	1032699
2001-01-12	50.11	50.11	46.92	47.64	681947
2001-01-16	45.59	45.69	43.32	44.87	533811
2001-01-17	43.43	45.17	43.43	43.43	502410
2001-01-18	43.63	44.97	43.63	44.25	505386
2001-01-19	46.10	46.20	44.35	46.00	373163
2001-01-22	45.69	45.69	42.60	42.60	270762
2001-01-23	42.81	43.84	42.81	42.81	329251
2001-01-24	43.22	45.79	43.01	45.69	265842
2001-01-25	45.59	45.59	43.32	43.63	140604
2001-01-26	41.78	42.19	40.85	41.16	566366
2001-01-29	40.50	42.40	39.52	42.17	473014
2001-01-30	41.74	41.80	41.15	41.15	351541
2001-01-31	42.40	43.61	42.15	42.36	301737
2001-02-01	42.36	42.36	41.42	41.57	357797
2001-02-02	41.19	41.57	39.35	39.52	325910
2001-02-05	37.87	39.19	37.79	38.69	382517
2001-02-06	39.10	39.48	38.71	38.71	337815
2001-02-07	38.13	38.28	37.87	38.03	314735
2001-02-08	39.43	39.66	39.12	39.66	222598
2001-02-09	38.53	38.69	38.12	38.30	372495
2001-02-12	39.35	39.35	37.95	38.44	316739
2001-02-13	37.89	38.28	37.06	37.06	331620
2001-02-14	36.63	36.63	35.32	35.89	501378
2001-02-15	37.21	37.21	36.39	36.70	545897
2001-02-16	35.89	36.06	34.58	34.90	287586
2001-02-20	34.16	35.07	33.34	33.65	500163
2001-02-21	31.69	32.42	30.81	31.78	1075214
2001-02-22	32.02	32.14	31.37	31.69	684315
2001-02-23	31.68	32.19	31.20	32.02	489109
2001-02-26	32.44	33.06	32.02	33.06	592664
2001-02-27	31.78	32.07	31.28	31.32	813016
2001-02-28	31.69	32.27	31.69	32.09	672533
2001-03-01	31.28	31.46	30.92	31.28	1662595
2001-03-02	31.28	33.09	31.28	32.90	325789
2001-03-05	34.41	34.48	33.83	34.00	215188
2001-03-06	34.90	35.10	34.44	34.44	220837
2001-03-07	33.92	33.95	33.64	33.65	407479
2001-03-08	33.92	34.11	33.29	33.75	218104
2001-03-09	32.85	32.93	31.46	31.55	416468
2001-03-12	30.95	31.25	30.38	30.62	375593
2001-03-13	31.37	31.61	30.87	31.58	243491
2001-03-14	30.13	30.62	29.80	30.23	459530
2001-03-15	31.28	32.11	31.20	32.01	335568
2001-03-16	31.78	31.78	30.29	30.29	256307
2001-03-19	30.62	31.61	30.62	31.61	232134
2001-03-20	31.12	31.40	29.01	29.37	577602
2001-03-21	29.88	29.88	28.50	28.65	389501
2001-03-22	28.73	28.73	26.51	27.74	855045
2001-03-23	28.32	28.48	27.58	27.58	529499
2001-03-26	27.83	28.34	27.83	27.91	312791
2001-03-27	27.96	28.32	27.74	28.12	411306
2001-03-28	26.92	26.92	25.80	26.18	319898
2001-03-29	25.78	25.98	25.21	25.64	358526
2001-03-30	26.18	26.18	24.70	24.99	477205
2001-04-02	24.96	24.96	23.63	23.63	461170
2001-04-03	22.89	22.95	21.78	22.23	729442
2001-04-04	22.06	22.64	21.82	22.26	576326
2001-04-05	23.54	25.11	23.54	24.88	879097
2001-04-06	24.04	24.75	23.81	24.37	395211
2001-04-09	24.37	24.81	24.29	24.78	464146
2001-04-10	25.03	27.17	24.94	26.76	1236712
2001-04-11	28.48	28.57	27.00	28.04	619510
2001-04-12	27.41	27.66	26.67	27.66	633236
2001-04-16	26.51	26.92	26.18	26.67	144370
2001-04-17	26.79	26.92	26.18	26.18	329251
2001-04-18	28.40	32.35	28.15	31.86	1599429
2001-04-19	31.20	31.20	30.43	30.67	1491319
2001-04-20	30.81	31.04	30.62	30.95	586530
2001-04-23	30.38	30.57	29.78	29.78	415557
2001-04-24	30.95	31.27	30.48	30.49	684862
2001-04-25	31.28	31.94	30.95	31.94	1106676
2001-04-26	31.45	31.60	31.23	31.46	372799
2001-04-27	32.93	32.93	32.11	32.32	453760
2001-04-30	35.48	35.48	34.35	34.66	482610
2001-05-01	34.41	34.41	33.23	34.08	366968
2001-05-02	33.26	34.58	33.26	34.53	372556
2001-05-03	33.42	33.51	32.11	32.30	868832
2001-05-04	32.93	33.44	32.91	33.34	541950
2001-05-07	33.34	33.65	33.19	33.19	329433
2001-05-08	33.09	33.18	32.07	32.40	520935
2001-05-09	30.79	31.28	30.29	31.28	1094528
2001-05-10	31.78	31.88	31.12	31.53	347229
2001-05-11	31.61	31.61	31.12	31.33	161862
2001-05-14	31.04	31.04	29.80	30.05	429344
2001-05-15	29.27	29.62	28.81	28.83	763880
2001-05-16	28.98	30.29	28.98	30.20	599285
2001-05-17	31.20	31.74	30.61	31.53	677938
2001-05-18	31.45	31.86	31.28	31.79	290926
2001-05-21	32.37	33.92	32.35	33.18	409848
2001-05-22	33.18	33.26	32.63	32.68	417319
2001-05-23	32.93	32.93	32.45	32.60	276167
2001-05-24	32.52	33.29	32.52	32.60	274710
2001-05-25	32.52	32.52	31.81	31.81	89889
2001-05-29	32.52	32.76	31.61	32.62	331437
2001-05-30	32.44	32.44	30.94	31.17	626798
2001-05-31	31.12	31.69	31.12	31.56	371584
2001-06-01	31.45	31.45	30.61	31.37	151658
2001-06-04	31.81	31.94	31.53	31.92	218954
2001-06-05	30.72	31.28	30.72	31.20	397883
2001-06-06	30.62	31.20	30.44	30.53	470888
2001-06-07	29.64	29.88	29.46	29.47	570192
2001-06-08	29.80	29.88	29.64	29.69	440763
2001-06-11	29.64	29.64	28.98	29.11	370430
2001-06-12	29.11	29.55	28.50	29.14	330587
2001-06-13	29.83	30.33	29.50	29.54	371584
2001-06-14	28.98	29.55	28.85	28.98	181540
2001-06-15	28.85	29.47	28.85	29.18	455218
2001-06-18	28.98	29.14	28.37	28.37	253634
2001-06-19	29.31	29.55	28.73	28.98	419687
2001-06-20	28.32	28.73	27.91	28.65	291473
2001-06-21	29.06	29.47	28.99	29.24	231466
2001-06-22	30.13	30.69	30.13	30.62	507087
2001-06-25	28.98	29.31	28.96	29.04	211301
2001-06-26	28.12	28.29	27.69	27.91	482732
2001-06-27	27.00	27.03	26.36	26.43	366179
2001-06-28	26.76	27.35	26.76	27.33	320201
2001-06-29	27.41	28.14	27.41	27.83	393085
2001-07-02	27.91	29.06	27.83	28.81	211180
2001-07-03	28.62	29.47	28.62	29.27	130461
2001-07-05	28.07	28.65	28.02	28.32	253513
2001-07-06	28.20	28.20	26.80	27.00	531138
2001-07-09	27.17	27.56	27.17	27.51	158582
2001-07-10	26.92	27.22	26.59	26.67	301434
2001-07-11	26.01	26.59	26.01	26.59	306839
2001-07-12	27.00	28.15	26.92	27.83	497855
2001-07-13	26.84	27.17	26.67	27.05	179840
2001-07-16	27.17	27.46	27.17	27.18	148318
2001-07-17	27.08	27.84	26.84	27.74	183788
2001-07-18	27.33	27.68	26.97	26.99	272523
2001-07-19	28.81	29.11	28.65	28.75	269912
2001-07-20	28.86	29.39	28.63	29.22	213184
2001-07-23	29.11	29.13	28.02	28.02	212637
2001-07-24	28.98	29.22	28.86	28.99	313520
2001-07-25	29.06	29.80	29.06	29.69	210694
2001-07-26	29.41	29.50	28.94	29.47	176560
2001-07-27	29.88	29.97	29.57	29.80	625462
2001-07-30	29.64	29.64	28.93	29.31	74827
2001-07-31	30.13	30.18	29.64	30.18	541585
2001-08-01	31.69	32.91	31.61	31.71	1079344
2001-08-02	32.35	32.96	32.27	32.96	402803
2001-08-03	32.11	32.17	31.78	31.94	380027
2001-08-06	31.66	32.11	31.66	31.74	521360
2001-08-07	31.94	32.01	31.78	31.86	616837
2001-08-08	32.11	32.68	32.11	32.20	424425
2001-08-09	31.37	31.63	31.28	31.53	206078
2001-08-10	32.27	32.27	31.55	31.96	238450
2001-08-13	33.26	33.34	32.90	33.26	159554
2001-08-14	33.34	33.59	33.11	33.27	194599
2001-08-15	33.29	33.32	32.67	32.70	516137
2001-08-16	31.94	32.07	31.41	31.61	524336
2001-08-17	31.37	31.37	30.85	30.90	350084
2001-08-20	30.39	30.95	30.36	30.74	212334
2001-08-21	30.95	31.28	30.64	30.66	198486
2001-08-22	31.28	31.28	30.97	31.07	87278
2001-08-23	31.04	31.25	30.90	31.04	51322
2001-08-24	31.61	31.88	31.45	31.78	255578
2001-08-27	32.27	32.76	32.27	32.68	171397
2001-08-28	32.63	32.81	32.44	32.76	267057
2001-08-29	32.86	32.91	32.52	32.75	237964
2001-08-30	32.75	32.86	32.32	32.52	201158
2001-08-31	32.24	32.24	31.48	31.58	472649
2001-09-04	31.94	32.02	31.28	31.41	2057624
2001-09-05	31.20	31.20	29.97	29.97	811983
2001-09-06	29.65	30.00	29.55	29.80	486740
2001-09-07	29.80	30.00	29.67	29.80	307022
2001-09-10	29.47	29.83	29.22	29.54	393024
2001-09-17	28.65	29.29	27.83	28.30	472649
2001-09-18	28.57	29.27	28.57	28.90	398126
2001-09-19	29.55	29.72	28.90	29.24	620724
2001-09-20	29.97	30.13	29.77	30.00	877821
2001-09-21	30.10	30.99	30.05	30.99	725434
2001-09-24	31.94	32.44	31.94	32.35	648117
2001-09-25	31.78	32.12	31.71	31.94	901873
2001-09-26	30.87	30.87	30.00	30.05	497308
2001-09-27	29.64	29.72	29.16	29.69	360166
2001-09-28	29.64	30.43	29.64	30.36	340609
2001-10-01	30.29	30.33	29.80	30.23	161194
2001-10-02	30.05	30.38	29.83	30.25	230129
2001-10-03	29.83	30.79	29.82	30.51	379784
2001-10-04	31.61	32.02	31.28	31.28	464086
2001-10-05	31.30	31.56	31.04	31.53	278597
2001-10-08	30.62	31.37	30.62	31.28	143519
2001-10-09	31.61	32.39	31.32	32.35	517594
2001-10-10	32.11	33.26	32.02	33.24	705087
2001-10-11	33.34	33.83	33.21	33.29	882680
2001-10-12	32.11	32.47	31.37	32.19	684498
2001-10-15	32.11	32.60	31.64	32.60	325425
2001-10-16	33.26	34.33	32.93	34.33	480545
2001-10-17	35.56	35.73	34.05	34.07	678910
2001-10-18	34.58	34.58	33.34	33.55	446715
2001-10-19	32.76	32.80	32.39	32.62	312063
2001-10-22	32.52	32.90	32.19	32.73	430559
2001-10-23	32.76	33.57	32.76	33.23	324331
2001-10-24	33.09	33.49	32.85	33.41	372860
2001-10-25	32.60	33.42	32.27	33.23	332774
2001-10-26	33.59	34.33	33.52	34.16	246224
2001-10-29	34.99	35.27	34.58	34.61	447383
2001-10-30	34.00	34.16	33.67	33.83	587380
2001-10-31	34.74	35.07	34.66	34.71	123962
2001-11-01	35.12	35.73	34.99	35.12	383428
2001-11-02	36.47	37.62	36.47	37.23	514740
2001-11-05	37.21	37.70	36.72	37.21	398369
2001-11-06	37.21	37.42	36.80	37.24	569706
2001-11-07	37.05	37.24	36.30	37.05	363142
2001-11-08	38.69	40.31	38.69	38.86	914506
2001-11-09	38.69	38.71	38.31	38.48	360409
2001-11-12	38.20	38.20	37.39	38.08	370612
2001-11-13	39.52	40.34	39.52	40.34	322449
2001-11-14	40.59	40.73	39.52	40.27	301859
2001-11-15	40.01	40.50	39.10	39.19	670528
2001-11-16	39.10	39.84	39.10	39.43	394846
2001-11-19	40.50	40.50	39.61	39.81	525854
2001-11-20	39.10	39.19	37.95	38.05	426125
2001-11-21	37.95	38.12	37.70	38.00	348808
2001-11-23	41.08	41.29	40.01	41.29	183909
2001-11-26	42.12	42.46	41.42	41.64	612890
2001-11-27	41.57	41.57	41.08	41.16	461474
2001-11-28	39.43	39.84	38.81	38.82	407236
2001-11-29	37.87	38.10	37.70	37.79	335750
2001-11-30	37.79	38.03	37.46	37.54	388347
2001-12-03	37.00	37.34	36.80	37.13	253209
2001-12-04	37.54	37.54	37.23	37.34	345468
2001-12-05	39.52	40.32	39.52	40.01	764609
2001-12-06	38.28	38.61	38.03	38.07	402863
2001-12-07	38.25	38.59	38.15	38.36	403714
2001-12-10	36.39	36.88	36.34	36.52	179961
2001-12-11	37.05	37.37	37.01	37.05	381788
2001-12-12	37.46	37.54	36.75	37.05	153784
2001-12-13	35.81	36.06	35.23	35.23	281755
2001-12-14	35.40	36.30	34.90	36.14	233470
2001-12-17	34.33	34.49	34.00	34.31	238875
2001-12-18	34.31	34.76	33.67	34.69	545533
2001-12-19	34.41	34.82	34.20	34.74	241001
2001-12-20	36.55	36.63	34.99	34.99	438941
2001-12-21	34.99	35.02	34.61	34.63	99243
2001-12-24	34.63	34.63	33.92	34.08	33951
2001-12-26	34.25	34.89	34.25	34.66	84362
2001-12-27	34.41	34.66	34.08	34.58	115398
2001-12-28	36.55	36.55	35.73	36.22	98575
2001-12-31	35.56	36.22	35.56	35.60	132283
2002-01-02	37.70	37.87	37.08	37.31	343160
2002-01-03	37.87	38.68	37.85	38.64	486922
2002-01-04	38.77	38.87	38.31	38.49	366543
2002-01-07	38.61	38.61	37.16	37.21	246589
2002-01-08	36.22	36.27	35.40	36.01	268818
2002-01-09	36.06	36.72	35.65	35.71	321659
2002-01-10	35.48	35.68	35.10	35.15	282666
2002-01-11	35.40	35.56	34.74	34.97	429709
2002-01-14	36.06	36.06	35.56	35.65	378812
2002-01-15	34.82	35.12	34.66	34.90	318197
2002-01-16	34.25	34.33	33.92	34.18	187007
2002-01-17	34.49	34.66	33.75	34.30	264931
2002-01-18	33.75	34.08	33.59	33.69	137264
2002-01-22	34.00	34.00	33.34	33.42	178989
2002-01-23	34.41	34.54	33.93	34.54	689599
2002-01-24	35.15	36.22	35.07	35.84	463417
2002-01-25	36.14	36.80	36.07	36.47	317104
2002-01-28	36.63	36.85	36.24	36.67	138660
2002-01-29	36.72	36.80	35.89	36.14	470038
2002-01-30	36.06	36.53	35.93	36.37	324514
2002-01-31	36.22	36.35	36.02	36.09	295967
2002-02-01	35.23	35.37	34.58	34.74	533629
2002-02-04	34.13	34.15	33.75	34.05	277382
2002-02-05	33.75	34.16	33.42	33.42	390898
2002-02-06	34.66	34.77	34.03	34.18	459834
2002-02-07	33.67	33.92	33.62	33.62	273252
2002-02-08	33.67	34.08	33.59	33.79	382638
2002-02-11	34.11	34.41	33.92	34.16	63105
2002-02-12	34.16	34.16	33.51	34.08	57820
2002-02-13	33.92	34.41	33.83	34.41	102948
2002-02-14	34.77	35.40	34.71	34.76	225999
2002-02-15	34.74	34.74	33.83	33.97	261834
2002-02-19	33.97	34.20	33.83	33.93	252602
2002-02-20	34.08	34.58	33.97	34.58	379844
2002-02-21	35.23	35.74	35.15	35.15	269486
2002-02-22	36.22	36.85	36.06	36.75	310241
2002-02-25	36.75	37.03	36.65	37.03	354639
2002-02-26	36.72	37.05	36.57	36.72	343160
2002-02-27	36.88	36.96	36.63	36.63	332774
2002-02-28	36.14	36.22	36.07	36.14	281330
2002-03-01	36.22	36.96	36.01	36.96	319047
2002-03-04	38.44	39.60	38.28	39.52	534965
2002-03-05	38.94	39.48	38.94	39.19	163988
2002-03-06	38.86	38.97	38.44	38.82	392538
2002-03-07	38.28	38.51	38.12	38.12	180690
2002-03-08	38.23	38.86	38.21	38.69	257947
2002-03-11	38.94	39.04	38.63	39.02	204924
2002-03-12	38.20	38.36	37.84	38.31	238815
2002-03-13	37.46	38.61	37.41	38.12	244585
2002-03-14	38.18	38.18	37.98	38.08	147892
2002-03-15	37.59	38.35	37.59	38.03	128639
2002-03-18	37.70	37.92	37.33	37.69	152630
2002-03-19	38.36	38.82	38.23	38.48	335628
2002-03-20	38.53	38.71	38.31	38.36	206807
2002-03-21	40.01	40.09	39.71	39.83	282302
2002-03-22	40.34	40.37	39.81	39.94	480606
2002-03-25	39.50	39.52	38.94	39.00	105863
2002-03-26	39.52	40.17	39.52	39.98	188161
2002-03-27	40.75	40.98	40.34	40.67	311455
2002-03-28	40.50	40.65	40.07	40.50	396972
2002-04-01	38.86	39.27	38.54	38.94	194416
2002-04-02	38.53	38.77	38.15	38.21	237175
2002-04-03	37.70	37.87	37.13	37.26	312063
2002-04-04	37.37	38.03	37.37	37.98	213852
2002-04-05	37.95	38.53	37.95	38.36	137871
2002-04-08	37.21	37.95	37.05	37.70	204499
2002-04-09	38.03	38.15	37.79	37.85	258493
2002-04-10	36.75	37.03	36.49	36.55	476294
2002-04-11	35.65	35.65	35.14	35.18	726588
2002-04-12	36.55	36.55	35.83	35.89	404807
2002-04-15	36.52	36.78	36.34	36.40	312913
2002-04-16	37.05	37.77	37.05	37.57	308965
2002-04-17	38.53	38.69	38.12	38.28	431713
2002-04-18	38.61	38.61	37.98	38.44	357858
2002-04-19	37.87	38.15	37.46	37.90	110114
2002-04-22	37.79	37.80	37.06	37.21	180994
2002-04-23	37.87	38.03	37.31	37.31	376504
2002-04-24	37.31	37.37	36.73	36.73	408573
2002-04-25	36.75	37.05	36.30	36.88	238086
2002-04-26	36.22	36.47	35.68	35.73	234502
2002-04-29	34.61	34.90	34.48	34.58	238268
2002-04-30	35.23	35.32	35.07	35.22	588838
2002-05-01	35.25	35.40	35.04	35.07	125298
2002-05-02	35.32	35.32	34.82	34.90	354396
2002-05-03	34.33	34.49	33.65	33.65	680003
2002-05-06	34.08	34.18	33.26	33.26	495851
2002-05-07	35.23	35.23	34.59	34.64	690450
2002-05-08	36.80	36.96	36.65	36.96	1063614
2002-05-09	35.98	35.99	35.18	35.25	396668
2002-05-10	36.22	36.22	35.25	35.51	425275
2002-05-13	37.67	37.67	37.46	37.54	578938
2002-05-14	38.36	38.36	37.97	38.16	428676
2002-05-15	38.16	38.38	38.03	38.20	304714
2002-05-16	38.86	39.02	38.69	38.94	372434
2002-05-17	39.76	40.17	39.76	39.84	348444
2002-05-20	40.17	40.52	40.01	40.52	321720
2002-05-21	39.84	40.01	39.19	39.30	507087
2002-05-22	40.73	41.26	40.73	41.01	512249
2002-05-23	41.57	42.20	41.49	42.20	343463
2002-05-24	42.74	43.22	42.56	43.15	300887
2002-05-28	43.47	44.06	43.22	44.04	470524
2002-05-29	43.12	43.22	42.15	42.31	456494
2002-05-30	41.00	41.66	40.85	41.00	289044
2002-05-31	41.06	41.13	40.73	40.80	278840
2002-06-03	40.39	40.54	39.60	39.68	187371
2002-06-04	40.17	40.83	39.84	40.50	196299
2002-06-05	40.42	40.70	39.88	40.44	531564
2002-06-06	40.85	40.85	39.84	39.91	104648
2002-06-07	39.22	39.93	39.10	39.93	421388
2002-06-10	40.17	40.67	40.14	40.47	186642
2002-06-11	41.00	41.06	40.42	40.42	55270
2002-06-12	40.67	41.06	40.34	40.67	92501
2002-06-13	40.59	40.96	40.59	40.60	61586
2002-06-14	40.19	40.60	40.09	40.60	330648
2002-06-17	40.17	40.83	40.17	40.80	100579
2002-06-18	39.68	40.34	39.68	40.34	208264
2002-06-19	39.43	39.84	39.19	39.40	433778
2002-06-20	39.40	39.53	38.71	38.94	153419
2002-06-21	39.75	39.84	39.52	39.52	178321
2002-06-24	39.52	40.01	39.35	40.01	306171
2002-06-25	40.03	40.47	39.68	39.70	384885
2002-06-26	38.48	39.55	38.48	39.55	440824
2002-06-27	39.63	40.17	39.27	40.17	192169
2002-06-28	41.00	41.16	40.42	40.82	311577
2002-07-01	40.45	41.16	40.42	40.91	506054
2002-07-02	40.09	40.09	39.30	39.52	479573
2002-07-03	40.83	40.83	39.99	40.65	411792
2002-07-05	42.64	43.63	42.31	43.40	169636
2002-07-08	41.98	42.23	41.52	41.66	433049
2002-07-09	42.15	42.69	42.07	42.45	464936
2002-07-10	41.98	42.20	41.51	41.66	243431
2002-07-11	40.67	41.74	40.67	41.66	378387
2002-07-12	42.48	42.79	42.03	42.73	307325
2002-07-15	42.64	42.64	40.91	41.80	597341
2002-07-16	40.96	41.62	40.96	41.21	410881
2002-07-17	41.84	42.12	41.39	41.66	404503
2002-07-18	40.96	41.24	40.26	40.44	480727
2002-07-19	39.10	40.42	39.10	39.68	833241
2002-07-22	38.36	38.61	37.31	37.36	831601
2002-07-23	37.37	37.62	36.63	36.95	1395538
2002-07-24	36.22	37.05	36.02	36.78	1475224
2002-07-25	35.76	35.76	34.26	34.58	5256666
2002-07-26	34.25	34.99	34.08	34.82	945967
2002-07-29	35.17	35.98	34.94	35.83	1600340
2002-07-30	36.01	36.01	35.58	35.91	773112
2002-07-31	34.74	35.37	34.74	35.27	1245944
2002-08-01	34.82	34.90	34.28	34.49	326943
2002-08-02	33.72	33.72	33.01	33.26	633965
2002-08-05	32.11	32.24	31.61	31.69	1027961
2002-08-06	32.35	32.91	32.35	32.90	559806
2002-08-07	32.60	32.62	31.78	32.50	545776
2002-08-08	32.76	33.09	32.35	33.08	594426
2002-08-09	32.93	33.42	32.72	33.18	447808
2002-08-12	33.42	33.69	33.31	33.59	304167
2002-08-13	34.74	35.35	34.69	35.02	1102849
2002-08-14	35.48	35.89	35.04	35.66	508909
2002-08-15	35.84	36.02	35.65	35.86	404321
2002-08-16	35.86	36.17	35.70	36.14	438880
2002-08-19	35.81	36.39	35.79	36.35	359073
2002-08-20	36.14	36.21	35.81	35.81	651336
2002-08-21	36.14	36.22	35.89	36.22	193505
2002-08-22	36.22	36.34	35.89	36.16	170426
2002-08-23	35.56	35.73	34.79	34.99	374682
2002-08-26	35.40	35.94	35.32	35.89	219986
2002-08-27	34.99	35.37	34.92	35.14	530592
2002-08-28	35.04	35.04	34.94	35.00	507634
2002-08-29	35.23	35.23	34.92	34.95	336539
2002-08-30	35.73	35.98	35.70	35.83	486862
2002-09-03	35.65	35.89	35.55	35.55	328340
2002-09-04	35.51	36.09	35.40	35.94	304896
2002-09-05	35.07	35.33	35.02	35.07	323481
2002-09-06	35.07	35.38	34.99	35.23	160526
2002-09-09	35.05	35.37	34.90	35.28	238875
2002-09-10	35.89	36.22	35.88	36.14	333320
2002-09-11	36.27	36.57	36.19	36.22	128335
2002-09-12	36.63	36.81	36.42	36.52	342856
2002-09-13	36.47	36.47	35.81	36.39	519781
2002-09-16	35.37	35.63	35.25	35.46	293538
2002-09-17	36.01	36.53	35.37	35.40	380027
2002-09-18	35.32	35.33	34.87	34.97	299126
2002-09-19	34.77	35.02	34.74	34.74	123051
2002-09-20	34.99	35.22	34.82	34.90	219258
2002-09-23	34.00	34.31	33.65	33.67	531746
2002-09-24	33.97	34.56	33.97	34.03	398673
2002-09-25	34.16	34.58	33.88	34.48	586651
2002-09-26	34.48	34.58	34.02	34.41	389016
2002-09-27	34.94	35.48	34.66	34.66	608516
2002-09-30	34.99	35.17	34.76	34.95	574990
2002-10-01	35.56	36.53	35.56	36.42	828625
2002-10-02	35.45	35.96	35.28	35.50	375350
2002-10-03	35.45	36.22	35.45	36.11	571103
2002-10-04	36.72	37.09	36.47	37.05	600682
2002-10-07	36.12	36.30	35.65	35.65	392356
2002-10-08	36.42	36.63	36.24	36.47	211726
2002-10-09	35.40	35.60	35.07	35.23	646902
2002-10-10	34.08	35.02	34.08	34.82	445318
2002-10-11	34.16	34.97	34.11	34.66	449752
2002-10-14	33.67	34.36	33.67	34.25	153905
2002-10-15	34.99	35.98	34.99	35.98	501074
2002-10-16	34.58	34.61	33.67	33.92	887782
2002-10-17	34.00	34.00	32.86	32.93	1484455
2002-10-18	33.59	33.65	33.01	33.42	1019944
2002-10-21	32.44	33.00	32.22	32.98	868346
2002-10-22	32.44	32.52	31.64	31.78	701807
2002-10-23	32.11	32.30	31.66	32.11	793094
2002-10-24	32.60	32.93	32.37	32.65	401102
2002-10-25	32.63	33.29	32.62	33.21	264871
2002-10-28	33.67	33.75	32.76	32.76	448416
2002-10-29	33.75	33.75	33.06	33.57	956110
2002-10-30	33.49	33.59	33.18	33.59	380209
2002-10-31	33.26	33.59	32.72	33.04	275196
2002-11-01	33.01	33.55	32.88	33.44	237661
2002-11-04	33.75	34.13	33.67	33.67	243734
2002-11-05	33.34	33.57	33.29	33.36	178807
2002-11-06	34.08	34.44	34.05	34.44	386768
2002-11-07	34.08	34.54	34.08	34.43	388287
2002-11-08	35.12	35.28	34.59	34.76	927443
2002-11-11	34.41	34.43	33.67	33.74	668038
2002-11-12	34.25	34.48	34.03	34.43	516440
2002-11-13	34.16	35.04	33.93	34.74	512978
2002-11-14	35.40	35.86	35.40	35.83	672593
2002-11-15	36.09	36.39	35.98	35.99	291898
2002-11-18	35.81	35.89	35.23	35.27	654980
2002-11-19	35.25	35.25	34.82	34.89	344982
2002-11-20	35.81	36.63	35.76	36.55	557134
2002-11-21	36.47	37.18	36.47	36.96	618538
2002-11-22	36.42	36.93	36.40	36.65	287707
2002-11-25	37.54	37.85	37.47	37.56	343645
2002-11-26	37.37	37.37	36.21	36.22	544075
2002-11-27	36.86	37.39	36.70	37.36	615015
2002-11-29	37.23	37.23	36.55	37.05	270762
2002-12-02	37.46	37.62	36.88	37.05	320566
2002-12-03	36.98	37.18	36.83	36.83	273738
2002-12-04	36.72	36.86	36.44	36.86	167814
2002-12-05	37.29	37.29	37.03	37.05	150929
2002-12-06	36.88	37.62	36.88	37.44	273920
2002-12-09	36.88	36.91	36.55	36.65	213791
2002-12-10	36.80	36.96	36.44	36.88	401770
2002-12-11	36.63	36.73	36.40	36.53	376625
2002-12-12	37.21	37.21	36.30	36.63	171640
2002-12-13	36.47	36.53	36.04	36.04	250294
2002-12-16	36.39	36.77	36.37	36.77	262866
2002-12-17	36.85	37.01	36.47	36.55	371038
2002-12-18	36.57	36.73	36.32	36.63	196664
2002-12-19	36.63	36.80	36.47	36.53	186703
2002-12-20	37.05	37.21	36.95	37.16	647023
2002-12-23	36.73	37.21	36.72	36.93	200308
2002-12-24	37.05	37.05	36.49	36.65	85881
2002-12-26	36.72	37.08	36.39	36.39	48285
2002-12-27	35.81	35.81	35.15	35.22	214581
2002-12-30	35.09	35.23	34.90	34.99	87156
2002-12-31	35.04	35.48	35.04	35.15	75555
2003-01-02	35.07	35.18	34.76	34.99	245313
2003-01-03	35.00	35.04	34.82	34.89	100032
2003-01-06	35.04	36.06	35.04	35.84	298822
2003-01-07	35.32	35.51	34.90	35.22	226789
2003-01-08	35.22	35.22	34.82	34.89	210026
2003-01-09	34.74	34.74	34.46	34.72	303985
2003-01-10	34.43	34.66	34.43	34.56	290805
2003-01-13	35.23	35.70	35.15	35.27	349841
2003-01-14	35.40	35.63	35.37	35.51	362595
2003-01-15	36.22	36.27	35.94	35.98	476051
2003-01-16	35.98	36.19	35.68	35.81	170486
2003-01-17	35.09	35.20	34.77	34.77	278901
2003-01-21	34.82	35.15	34.82	35.07	433292
2003-01-22	32.93	33.00	31.63	31.68	3240403
2003-01-23	29.39	29.93	27.91	29.93	2534890
2003-01-24	27.91	28.15	27.07	27.50	1851971
2003-01-27	27.99	28.39	27.83	28.34	843019
2003-01-28	31.61	31.61	27.35	27.66	700593
2003-01-29	27.17	27.91	27.17	27.59	770014
2003-01-30	28.15	28.24	27.58	27.58	243916
2003-01-31	27.64	28.15	27.51	28.01	450663
2003-02-03	28.17	28.63	28.09	28.24	314674
2003-02-04	28.32	28.45	27.86	28.17	320869
2003-02-05	28.20	28.73	28.15	28.25	301191
2003-02-06	26.59	26.62	25.77	25.78	1045089
2003-02-07	25.36	25.42	24.96	25.29	575780
2003-02-10	25.11	25.11	24.45	24.70	480606
2003-02-11	24.61	25.03	24.55	24.78	763758
2003-02-12	25.36	25.36	24.94	25.32	477448
2003-02-13	25.13	25.13	24.52	24.78	272827
2003-02-14	24.80	25.19	24.63	25.19	149168
2003-02-18	25.77	26.21	25.68	26.18	306232
2003-02-19	26.18	26.33	25.93	26.13	289104
2003-02-20	26.20	26.33	26.01	26.21	226546
2003-02-21	25.85	25.92	25.42	25.92	230190
2003-02-24	26.43	26.64	26.34	26.43	286007
2003-02-25	25.85	26.57	25.85	26.57	375957
2003-02-26	26.66	26.74	26.51	26.54	337815
2003-02-27	25.85	25.96	25.45	25.75	530470
2003-02-28	25.37	25.50	25.16	25.34	365389
2003-03-03	25.68	26.13	25.68	25.77	217921
2003-03-04	25.52	25.83	25.11	25.11	370795
2003-03-05	25.36	25.39	25.06	25.36	384825
2003-03-06	25.03	25.03	24.78	24.78	456372
2003-03-07	24.68	24.68	24.25	24.55	278779
2003-03-10	23.71	23.71	23.28	23.31	677756
2003-03-11	21.49	21.85	21.44	21.54	1101695
2003-03-12	21.29	21.32	20.89	21.12	678424
2003-03-13	21.73	22.47	21.73	22.47	826195
2003-03-14	21.78	22.06	21.63	21.82	650303
2003-03-17	21.21	21.73	20.81	21.62	917725
2003-03-18	21.98	22.61	21.90	22.46	668038
2003-03-19	22.92	23.12	22.64	22.80	868407
2003-03-20	22.80	23.17	22.69	23.07	725373
2003-03-21	23.54	23.54	23.03	23.33	1290221
2003-03-24	23.05	23.07	22.16	22.29	1600826
2003-03-25	22.44	22.75	22.36	22.56	465300
2003-03-26	22.57	22.92	22.57	22.75	594001
2003-03-27	22.52	22.66	22.21	22.39	390048
2003-03-28	22.41	22.80	22.34	22.67	406204
2003-03-31	22.67	22.67	22.19	22.42	383549
2003-04-01	22.89	23.18	22.85	23.17	428130
2003-04-02	24.05	24.45	24.05	24.30	647874
2003-04-03	23.96	24.04	23.74	23.82	265782
2003-04-04	24.37	24.37	24.07	24.19	332652
2003-04-07	25.93	26.05	25.45	25.45	719542
2003-04-08	25.85	25.93	25.68	25.68	451817
2003-04-09	24.75	24.86	24.37	24.48	480120
2003-04-10	24.80	25.22	24.80	25.19	254849
2003-04-11	25.57	25.80	25.57	25.60	173037
2003-04-14	28.07	28.07	27.63	28.06	855835
2003-04-15	28.01	28.40	28.01	28.37	561992
2003-04-16	28.37	28.50	28.19	28.32	471921
2003-04-17	27.99	28.66	27.99	28.52	152205
2003-04-21	28.15	28.15	27.63	27.81	194842
2003-04-22	25.93	26.51	25.87	26.43	666155
2003-04-23	25.64	25.82	25.24	25.45	513525
2003-04-24	24.70	24.78	24.35	24.42	594122
2003-04-25	23.61	23.61	23.20	23.22	650850
2003-04-28	23.38	24.68	23.38	24.48	704115
2003-04-29	25.52	25.83	25.27	25.52	831479
2003-04-30	25.52	25.54	24.91	25.03	473439
2003-05-01	25.09	25.29	24.76	25.09	158461
2003-05-02	24.98	25.65	24.98	25.64	582582
2003-05-05	25.64	25.70	25.39	25.45	157124
2003-05-06	27.17	27.84	27.05	27.84	904242
2003-05-07	27.74	27.83	27.02	27.08	1228877
2003-05-08	27.17	27.58	27.17	27.35	495243
2003-05-09	27.28	27.58	27.17	27.58	847757
2003-05-12	27.50	27.74	27.25	27.74	330952
2003-05-13	26.76	26.82	26.59	26.67	269669
2003-05-14	26.76	26.99	26.54	26.99	249383
2003-05-15	27.13	27.66	26.92	27.40	528345
2003-05-16	27.41	27.63	27.36	27.53	224906
2003-05-19	26.76	26.84	26.41	26.43	357068
2003-05-20	26.51	27.08	26.51	26.72	509273
2003-05-21	26.59	26.84	26.46	26.84	141637
2003-05-22	27.17	27.50	27.00	27.33	233348
2003-05-23	27.36	27.83	27.36	27.79	99850
2003-05-27	27.17	27.66	26.57	27.56	188039
2003-05-28	27.79	28.19	27.78	28.14	383731
2003-05-29	28.30	28.68	28.24	28.34	242277
2003-05-30	28.81	29.55	28.60	29.55	326943
2003-06-02	29.55	29.55	28.81	28.96	444650
2003-06-03	28.07	28.39	28.04	28.29	312063
2003-06-04	27.94	27.99	27.76	27.97	383185
2003-06-05	27.50	27.55	27.31	27.40	443435
2003-06-06	27.40	28.09	27.30	27.36	246103
2003-06-09	27.58	27.63	27.12	27.23	165142
2003-06-10	27.40	27.83	27.40	27.81	133559
2003-06-11	28.24	28.81	28.11	28.81	255942
2003-06-12	28.86	29.39	28.65	29.37	348504
2003-06-13	30.87	30.87	29.83	29.98	556951
2003-06-16	29.78	30.03	29.64	29.93	457162
2003-06-17	30.51	30.62	30.29	30.49	505568
2003-06-18	30.59	30.82	30.43	30.66	315768
2003-06-19	31.78	31.92	31.15	31.43	1175733
2003-06-20	31.50	31.51	30.99	31.09	395028
2003-06-23	31.25	31.28	30.64	30.74	419505
2003-06-24	30.95	31.25	30.95	31.13	633054
2003-06-25	31.73	32.24	31.71	31.86	1013810
2003-06-26	31.84	31.94	31.76	31.94	168482
2003-06-27	31.86	32.01	31.64	31.71	178686
2003-06-30	31.45	31.51	31.00	31.05	265113
2003-07-01	31.05	31.05	30.81	31.04	469309
2003-07-02	31.17	31.51	31.13	31.28	237357
2003-07-03	31.28	31.53	31.13	31.20	142912
2003-07-07	31.86	32.11	31.79	32.02	273131
2003-07-08	31.63	31.63	31.05	31.28	396182
2003-07-09	31.28	31.35	31.13	31.35	203527
2003-07-10	31.35	31.73	31.35	31.45	404807
2003-07-11	32.75	33.08	32.72	33.06	519356
2003-07-14	33.34	34.33	33.34	34.30	540796
2003-07-15	33.80	33.80	33.34	33.34	424425
2003-07-16	33.42	33.42	32.93	33.08	235778
2003-07-17	33.06	33.06	32.42	32.60	326457
2003-07-18	32.57	32.62	32.29	32.60	153237
2003-07-21	32.52	32.52	32.01	32.02	203466
2003-07-22	31.40	31.45	30.87	30.90	1040230
2003-07-23	29.67	29.88	29.22	29.41	1146762
2003-07-24	30.46	30.46	29.80	29.82	557559
2003-07-25	29.90	29.97	29.74	29.80	378022
2003-07-28	30.46	30.87	30.46	30.71	701929
2003-07-29	31.20	31.33	30.89	30.92	508362
2003-07-30	30.95	31.20	30.87	31.13	473621
2003-07-31	31.78	31.99	31.63	31.96	1165590
2003-08-01	32.27	32.35	31.86	32.19	400130
2003-08-04	32.19	32.22	31.81	32.22	274467
2003-08-05	32.12	32.16	31.46	31.69	452606
2003-08-06	31.53	31.68	31.38	31.68	318501
2003-08-07	31.53	31.61	31.25	31.55	296514
2003-08-08	31.28	31.43	31.09	31.10	177350
2003-08-11	31.20	31.37	30.82	30.87	507391
2003-08-12	29.69	29.97	29.14	29.87	1820084
2003-08-13	30.05	30.26	29.78	29.80	700653
2003-08-14	30.05	30.21	29.97	30.03	373953
2003-08-15	30.16	30.46	30.05	30.41	208750
2003-08-18	30.23	30.95	30.23	30.95	256671
2003-08-19	31.04	31.20	30.85	31.00	675387
2003-08-20	30.46	30.89	30.44	30.71	635544
2003-08-21	30.33	30.72	30.33	30.39	769954
2003-08-22	30.21	30.21	29.47	29.52	452121
2003-08-25	29.64	29.70	29.52	29.60	308479
2003-08-26	29.64	29.83	29.59	29.77	92136
2003-08-27	30.62	30.92	30.51	30.54	440459
2003-08-28	30.62	30.84	30.62	30.79	181297
2003-08-29	31.09	31.38	31.04	31.38	440702
2003-09-02	30.97	31.22	30.64	31.12	396061
2003-09-03	31.04	31.68	30.97	31.46	499495
2003-09-04	30.54	30.66	30.54	30.61	570374
2003-09-05	29.97	30.34	29.93	30.13	491235
2003-09-08	29.77	30.03	29.77	29.87	318501
2003-09-09	29.64	29.85	29.57	29.57	370552
2003-09-10	29.62	29.72	29.57	29.62	290562
2003-09-11	29.64	29.70	29.41	29.41	213123
2003-09-12	29.32	29.39	29.16	29.16	428312
2003-09-15	29.72	30.05	29.72	29.78	421874
2003-09-16	30.87	31.25	30.81	31.25	505083
2003-09-17	31.30	31.56	31.30	31.53	467669
2003-09-18	31.20	31.63	31.13	31.55	402803
2003-09-19	31.28	31.61	31.27	31.45	381606
2003-09-22	30.46	31.37	30.29	30.61	318804
2003-09-23	30.62	30.71	30.33	30.48	508119
2003-09-24	30.49	30.49	29.98	30.08	340730
2003-09-25	29.87	29.93	29.64	29.69	197635
2003-09-26	29.57	29.57	29.22	29.22	122140
2003-09-29	29.62	29.80	29.55	29.72	261651
2003-09-30	29.31	29.52	29.18	29.37	366239
2003-10-01	29.54	30.00	29.54	29.80	492571
2003-10-02	29.80	29.85	29.64	29.70	334414
2003-10-03	30.05	30.36	29.90	30.23	257400
2003-10-06	29.97	30.23	29.97	30.13	119529
2003-10-07	30.13	30.23	29.92	30.08	175892
2003-10-08	30.05	30.05	29.34	29.37	362717
2003-10-09	29.72	30.21	29.67	29.83	260315
2003-10-10	29.97	30.20	29.92	30.10	218286
2003-10-13	31.58	31.99	31.50	31.99	415497
2003-10-14	31.99	31.99	31.28	31.45	661479
2003-10-15	31.61	31.66	31.17	31.37	648663
2003-10-16	31.53	31.58	31.22	31.28	538730
2003-10-17	31.20	31.20	30.92	30.95	224845
2003-10-20	31.32	31.51	31.09	31.41	296393
2003-10-21	32.11	32.22	31.99	32.12	498462
2003-10-22	32.16	32.27	32.01	32.02	544622
2003-10-23	31.81	32.09	31.81	31.94	230554
2003-10-24	31.84	31.92	31.55	31.74	206260
2003-10-27	32.44	32.47	32.22	32.27	341641
2003-10-28	32.04	32.52	31.92	32.52	283152
2003-10-29	32.52	32.76	32.52	32.76	143276
2003-10-30	32.96	33.13	32.72	32.73	209175
2003-10-31	32.52	32.81	32.27	32.27	197939
2003-11-03	32.11	32.47	32.04	32.44	283456
2003-11-04	32.02	32.02	31.32	31.33	319472
2003-11-05	30.79	31.17	30.79	30.87	404200
2003-11-06	30.79	30.87	30.16	30.66	492875
2003-11-07	31.28	31.40	30.95	30.95	429648
2003-11-10	30.87	30.90	30.15	30.23	800322
2003-11-11	29.95	30.18	29.74	30.13	501438
2003-11-12	30.13	30.66	30.11	30.57	340973
2003-11-13	30.77	30.84	30.53	30.59	338847
2003-11-14	30.59	30.59	30.25	30.25	236082
2003-11-17	29.72	30.10	29.69	30.05	621818
2003-11-18	29.88	30.05	29.70	29.98	368304
2003-11-19	29.47	29.83	29.22	29.47	501742
2003-11-20	29.06	29.11	28.88	28.96	682129
2003-11-21	28.53	28.81	28.53	28.75	293720
2003-11-24	28.65	29.18	28.63	29.08	341277
2003-11-25	29.44	29.64	29.32	29.55	195813
2003-11-26	29.39	29.69	29.34	29.50	277321
2003-11-28	29.50	29.64	29.39	29.39	95173
2003-12-01	29.64	30.00	29.55	29.93	267482
2003-12-02	29.64	29.64	29.08	29.08	288375
2003-12-03	29.31	29.59	29.22	29.42	354821
2003-12-04	29.42	29.44	29.09	29.22	176621
2003-12-05	29.39	29.39	29.19	29.32	428859
2003-12-08	29.32	29.55	29.16	29.41	124934
2003-12-09	29.31	29.47	29.16	29.31	220654
2003-12-10	29.31	29.42	29.13	29.24	154391
2003-12-11	29.18	29.46	29.18	29.31	306414
2003-12-12	29.97	30.05	29.72	30.05	459470
2003-12-15	30.38	30.44	29.98	30.05	336175
2003-12-16	29.39	29.54	29.14	29.50	551181
2003-12-17	29.06	29.22	28.90	29.08	426308
2003-12-18	30.21	31.27	30.13	30.94	580031
2003-12-19	31.28	31.30	30.97	30.97	318379
2003-12-22	31.20	31.27	31.04	31.23	154634
2003-12-23	31.35	32.55	31.35	32.55	314492
2003-12-24	31.22	31.89	31.20	31.53	247318
2003-12-26	31.12	31.12	30.38	30.53	116310
2003-12-29	30.25	30.46	30.25	30.33	320201
2003-12-30	30.54	30.72	30.29	30.67	437483
2003-12-31	30.67	30.94	30.67	30.71	153298
2004-01-02	31.63	32.14	31.63	31.99	252541
2004-01-05	31.94	32.65	31.78	32.63	365207
2004-01-06	32.11	32.58	32.04	32.37	572864
2004-01-07	33.31	34.08	33.26	34.08	1146033
2004-01-08	36.39	37.41	36.06	37.33	2703919
2004-01-09	35.73	36.35	35.65	36.09	2142351
2004-01-12	36.12	36.32	35.91	36.06	769225
2004-01-13	35.48	35.61	35.15	35.23	1093314
2004-01-14	35.23	35.46	35.22	35.38	889604
2004-01-15	34.99	35.12	34.90	35.04	580153
2004-01-16	34.49	34.79	34.49	34.63	898289
2004-01-20	34.58	35.68	34.58	35.60	1170813
2004-01-21	35.56	36.39	35.15	36.30	966253
2004-01-22	36.60	37.19	36.55	36.77	1484030
2004-01-23	36.55	36.86	36.42	36.70	1111170
2004-01-26	36.70	36.70	36.24	36.40	708549
2004-01-27	36.39	36.83	36.39	36.68	833787
2004-01-28	35.81	36.26	35.63	36.02	1632045
2004-01-29	35.86	35.89	35.38	35.71	1254994
2004-01-30	36.21	36.68	36.12	36.52	978947
2004-02-02	36.65	37.41	36.47	37.39	734362
2004-02-03	37.05	37.05	36.65	36.78	618113
2004-02-04	35.81	36.70	35.81	36.27	834030
2004-02-05	36.63	36.93	36.63	36.90	420295
2004-02-06	36.22	36.35	36.09	36.30	708063
2004-02-09	36.30	37.14	36.30	36.80	587745
2004-02-10	36.80	37.44	36.77	37.41	826985
2004-02-11	37.70	38.38	37.64	38.30	724887
2004-02-12	38.53	39.10	38.53	39.00	595519
2004-02-13	38.53	38.77	38.38	38.77	385250
2004-02-17	38.53	38.69	38.20	38.46	597948
2004-02-18	38.61	38.91	38.40	38.91	624126
2004-02-19	38.91	39.24	38.91	39.19	481578
2004-02-20	39.19	39.27	38.91	39.19	801962
2004-02-23	38.86	38.89	38.49	38.74	766188
2004-02-24	38.53	39.52	38.44	39.52	1087058
2004-02-25	40.24	40.37	39.91	40.17	1190067
2004-02-26	40.17	40.63	40.11	40.50	789997
2004-02-27	41.18	41.41	41.13	41.18	979797
2004-03-01	41.16	41.24	41.06	41.13	919183
2004-03-02	41.13	41.16	40.57	40.75	669982
2004-03-03	39.99	39.99	39.35	39.56	915903
2004-03-04	39.52	40.50	39.43	40.35	909100
2004-03-05	39.60	40.24	39.45	39.70	760297
2004-03-08	39.70	39.70	38.64	38.69	982713
2004-03-09	38.84	39.09	38.53	38.54	687656
2004-03-10	38.69	38.77	38.36	38.40	609306
2004-03-11	37.37	37.57	37.18	37.54	607363
2004-03-12	37.44	37.51	37.05	37.18	626920
2004-03-15	37.13	37.16	36.88	37.03	382274
2004-03-16	37.18	37.37	36.73	37.08	601896
2004-03-17	37.11	37.11	36.72	36.88	612829
2004-03-18	37.03	37.11	36.72	36.81	558713
2004-03-19	36.85	36.88	36.44	36.44	353242
2004-03-22	36.12	36.17	35.33	35.43	393206
2004-03-23	35.89	36.11	35.51	35.53	361502
2004-03-24	35.56	35.78	35.04	35.05	542800
2004-03-25	34.67	35.50	34.67	35.32	662207
2004-03-26	35.74	35.74	34.97	35.04	904059
2004-03-29	35.20	35.42	35.15	35.22	294753
2004-03-30	34.74	36.55	34.67	34.82	478298
2004-03-31	35.32	35.32	34.95	35.07	968804
2004-04-01	35.07	35.79	34.97	35.79	615866
2004-04-02	35.79	35.81	35.32	35.48	405232
2004-04-05	35.53	35.73	35.37	35.73	415436
2004-04-06	35.07	35.48	35.04	35.10	542192
2004-04-07	35.12	35.56	34.95	34.95	341034
2004-04-08	35.15	35.15	34.90	34.94	183059
2004-04-12	35.23	35.23	34.49	34.59	284549
2004-04-13	34.74	34.90	34.11	34.33	777120
2004-04-14	34.35	34.39	34.16	34.25	627041
2004-04-15	34.26	34.67	34.20	34.59	555494
2004-04-16	34.36	34.36	34.08	34.10	449023
2004-04-19	34.31	34.90	34.26	34.64	345225
2004-04-20	34.97	35.35	34.90	35.10	431470
2004-04-21	35.40	35.96	35.18	35.94	517716
2004-04-22	35.48	35.58	35.23	35.58	273738
2004-04-23	35.58	35.73	35.32	35.32	219743
2004-04-26	35.15	35.22	34.87	34.90	279994
2004-04-27	35.07	35.07	34.59	34.82	348444
2004-04-28	34.08	34.82	34.00	34.07	686988
2004-04-29	33.92	34.03	33.09	33.62	1128905
2004-04-30	33.26	33.60	33.06	33.26	598859
2004-05-03	33.67	34.28	33.46	34.08	521299
2004-05-04	33.75	34.10	33.69	33.75	610703
2004-05-05	33.67	34.21	33.60	34.07	498705
2004-05-06	34.16	34.18	33.75	34.00	852980
2004-05-07	34.08	34.16	34.03	34.08	370795
2004-05-10	33.09	33.32	32.88	33.18	917543
2004-05-11	32.93	33.06	32.85	32.91	535511
2004-05-12	32.83	33.23	32.68	33.11	563207
2004-05-13	32.19	32.73	31.88	32.73	1141235
2004-05-14	32.07	32.27	31.78	31.92	1006704
2004-05-17	31.43	31.74	31.41	31.53	702415
2004-05-18	31.37	31.79	31.37	31.71	636334
2004-05-19	32.35	32.86	32.35	32.60	991094
2004-05-20	32.44	32.50	31.94	32.02	435357
2004-05-21	32.11	32.29	31.88	32.25	641314
2004-05-24	32.93	33.47	32.88	33.42	489230
2004-05-25	33.42	34.15	33.18	34.08	435722
2004-05-26	34.08	34.16	33.85	33.88	298033
2004-05-27	34.08	35.25	34.08	35.07	553611
2004-05-28	34.58	34.71	34.36	34.36	574322
2004-06-01	34.18	34.76	34.18	34.67	253391
2004-06-02	34.48	34.67	34.13	34.13	585133
2004-06-03	33.41	33.41	33.00	33.09	636273
2004-06-04	33.75	34.31	33.75	33.92	474714
2004-06-07	34.58	35.02	34.21	34.99	724523
2004-06-08	34.87	35.00	34.66	34.74	266875
2004-06-09	34.13	34.51	33.75	33.83	710918
2004-06-10	33.83	34.33	33.80	34.18	438759
2004-06-14	33.51	33.52	33.01	33.01	697981
2004-06-15	33.52	34.00	33.51	33.93	382395
2004-06-16	33.92	34.48	33.92	34.25	558713
2004-06-17	34.77	34.77	34.43	34.43	567398
2004-06-18	33.72	34.20	33.70	34.18	261894
2004-06-21	34.18	34.28	34.08	34.10	238025
2004-06-22	34.11	34.38	34.11	34.33	141151
2004-06-23	34.16	34.36	33.92	34.23	378994
2004-06-24	34.39	35.25	34.39	35.15	278779
2004-06-25	35.32	35.53	35.22	35.28	190954
2004-06-28	35.15	35.35	34.94	34.99	231648
2004-06-29	34.99	35.18	34.49	34.63	498219
2004-06-30	34.38	34.74	34.28	34.56	522210
2004-07-01	33.79	34.58	33.79	34.18	795463
2004-07-02	33.82	33.85	33.24	33.26	584343
2004-07-06	33.51	33.67	33.01	33.09	553854
2004-07-07	31.78	32.52	31.78	32.44	1059909
2004-07-08	31.61	31.81	31.60	31.63	611978
2004-07-09	31.69	31.86	31.58	31.73	423210
2004-07-12	31.18	31.38	31.18	31.28	885960
2004-07-13	30.95	31.04	30.62	30.95	961820
2004-07-14	30.79	30.82	30.43	30.51	976821
2004-07-15	30.62	30.62	30.34	30.38	445561
2004-07-16	30.46	30.49	30.36	30.41	385250
2004-07-19	30.62	30.64	30.29	30.54	565090
2004-07-20	30.29	30.29	30.00	30.05	630928
2004-07-21	30.49	30.57	29.83	29.83	433353
2004-07-22	29.39	29.47	28.40	28.52	1178527
2004-07-23	28.39	28.47	28.27	28.45	845510
2004-07-26	28.47	29.22	28.43	29.09	744687
2004-07-27	29.22	29.70	29.16	29.62	510002
2004-07-28	29.34	29.74	29.16	29.50	843870
2004-07-29	28.75	29.29	28.73	28.90	996561
2004-07-30	28.76	29.11	28.66	29.08	647023
2004-08-02	28.39	28.90	28.24	28.81	970809
2004-08-03	29.47	29.78	29.39	29.54	734180
2004-08-04	29.64	29.95	29.50	29.52	215431
2004-08-05	29.88	30.18	29.80	29.80	420963
2004-08-06	29.47	29.82	28.88	28.88	690328
2004-08-09	29.21	29.36	29.03	29.36	223813
2004-08-10	29.03	29.46	29.03	29.41	299308
2004-08-11	29.14	29.27	29.08	29.14	256610
2004-08-12	29.88	30.61	29.88	30.13	584101
2004-08-13	30.49	31.09	30.49	31.04	976093
2004-08-16	31.09	31.28	30.95	31.12	421084
2004-08-17	30.87	31.00	30.66	30.87	205531
2004-08-18	30.54	31.17	30.54	31.12	143823
2004-08-19	31.07	31.43	31.07	31.28	181419
2004-08-20	31.18	31.61	31.10	31.38	279447
2004-08-23	31.32	31.41	30.76	30.76	378144
2004-08-24	31.09	31.38	30.99	31.28	175163
2004-08-25	30.87	31.27	30.87	31.23	156274
2004-08-26	31.12	31.13	30.92	30.95	137506
2004-08-27	30.97	31.28	30.97	31.28	161558
2004-08-30	31.09	31.10	30.87	30.94	339030
2004-08-31	31.04	31.15	30.90	31.12	348383
2004-09-01	31.48	32.44	31.48	32.40	615319
2004-09-02	32.45	32.80	32.02	32.80	470888
2004-09-03	32.42	32.63	32.40	32.60	281269
2004-09-07	33.51	33.55	33.01	33.29	307811
2004-09-08	32.76	32.80	32.45	32.45	411184
2004-09-09	32.68	33.00	32.68	32.95	511278
2004-09-10	33.09	33.27	33.04	33.06	415314
2004-09-13	33.09	33.36	33.09	33.19	160040
2004-09-14	33.09	33.13	32.90	32.98	271734
2004-09-15	32.90	32.90	32.63	32.65	168178
2004-09-16	32.76	32.91	32.76	32.85	166781
2004-09-17	32.81	32.95	32.78	32.93	193141
2004-09-20	33.09	33.39	32.90	33.26	272220
2004-09-21	33.67	33.67	33.34	33.37	223084
2004-09-22	32.93	32.93	32.37	32.37	514740
2004-09-23	32.57	32.57	32.27	32.35	229401
2004-09-24	32.44	32.44	31.86	31.91	169393
2004-09-27	31.61	31.76	31.30	31.41	308722
2004-09-28	31.45	31.81	31.45	31.76	232194
2004-09-29	31.79	31.84	31.61	31.84	258493
2004-09-30	31.73	32.07	31.69	32.02	286250
2004-10-01	32.02	32.50	32.02	32.35	344071
2004-10-04	33.75	33.75	32.85	33.75	327247
2004-10-05	33.72	33.75	33.29	33.29	523607
2004-10-06	33.51	33.59	33.21	33.59	228064
2004-10-07	33.67	33.72	33.19	33.32	255092
2004-10-08	33.32	33.32	32.95	32.95	320626
2004-10-11	32.52	32.60	32.37	32.47	526583
2004-10-12	31.83	32.11	31.71	32.11	522514
2004-10-13	31.86	32.44	31.81	31.89	766856
2004-10-14	31.79	32.07	31.76	31.92	272645
2004-10-15	31.45	32.11	31.45	32.11	231891
2004-10-18	32.60	32.60	32.14	32.35	234685
2004-10-19	32.76	33.01	32.52	32.60	639917
2004-10-20	32.11	32.32	31.94	32.19	220290
2004-10-21	32.19	32.50	32.16	32.48	311880
2004-10-22	32.50	32.76	32.30	32.30	199336
2004-10-25	31.69	31.99	31.45	31.78	388712
2004-10-26	31.83	32.34	31.83	32.11	238815
2004-10-27	31.81	32.50	31.78	32.34	289529
2004-10-28	32.62	33.13	32.60	32.93	312913
2004-10-29	32.55	32.68	32.32	32.48	486619
2004-11-01	32.95	33.23	32.90	33.23	389684
2004-11-02	33.46	34.16	33.46	34.10	882134
2004-11-03	34.46	34.74	34.44	34.59	284731
2004-11-04	34.00	34.07	33.88	33.93	349719
2004-11-05	34.33	34.54	34.13	34.38	500163
2004-11-08	34.23	34.49	34.08	34.41	417379
2004-11-09	34.81	35.40	34.58	35.35	448719
2004-11-10	35.73	36.02	35.53	36.01	584161
2004-11-11	35.89	35.99	35.71	35.99	282788
2004-11-12	36.26	36.67	36.26	36.65	463721
2004-11-15	36.88	37.03	36.72	36.86	645201
2004-11-16	36.39	36.55	36.22	36.49	770622
2004-11-17	37.21	37.84	37.21	37.79	676359
2004-11-18	37.87	38.00	37.59	37.79	950644
2004-11-19	37.93	38.33	37.56	37.57	555919
2004-11-22	37.46	37.46	37.21	37.28	610278
2004-11-23	37.37	37.47	37.29	37.33	530531
2004-11-24	37.42	37.85	37.42	37.61	495547
2004-11-26	37.46	37.46	36.63	36.63	494393
2004-11-29	37.05	37.14	37.00	37.11	660507
2004-11-30	37.28	37.46	37.06	37.06	367150
2004-12-01	37.37	37.54	37.28	37.51	560170
2004-12-02	37.69	38.02	37.64	37.64	301373
2004-12-03	37.70	38.03	37.37	38.03	253452
2004-12-06	37.62	37.72	37.26	37.28	314249
2004-12-07	36.93	37.11	36.30	36.30	613801
2004-12-08	36.88	36.88	36.35	36.35	270033
2004-12-09	35.96	36.07	35.79	36.07	271248
2004-12-10	35.23	35.53	35.14	35.20	390655
2004-12-13	34.82	35.27	34.74	35.04	567762
2004-12-14	35.09	35.38	35.09	35.15	716263
2004-12-15	35.84	36.07	35.61	35.84	543893
2004-12-16	36.06	36.06	35.40	35.40	453943
2004-12-17	35.53	35.56	35.05	35.32	508848
2004-12-20	35.93	36.07	35.86	36.06	597462
2004-12-21	36.19	36.49	36.17	36.47	534904
2004-12-22	36.47	36.73	36.17	36.22	722579
2004-12-23	36.22	36.37	36.16	36.19	218772
2004-12-27	36.32	36.47	36.22	36.45	209175
2004-12-28	36.47	37.05	36.47	36.78	449630
2004-12-29	36.27	36.47	36.02	36.40	338058
2004-12-30	36.40	36.47	36.26	36.44	220897
2004-12-31	36.55	36.68	36.30	36.63	223205
2005-01-03	36.63	36.88	36.52	36.53	353060
2005-01-04	36.53	36.63	35.84	35.98	427158
2005-01-05	35.89	35.98	35.63	35.63	491174
2005-01-06	35.65	35.79	35.60	35.70	378387
2005-01-07	35.73	35.89	35.66	35.73	508302
2005-01-10	35.89	36.02	35.76	35.81	345711
2005-01-11	35.81	35.98	35.53	35.53	467730
2005-01-12	35.48	35.73	35.32	35.43	466940
2005-01-13	35.35	35.46	34.84	34.89	324331
2005-01-14	35.15	35.68	35.15	35.56	310909
2005-01-18	35.40	35.78	35.40	35.56	278840
2005-01-19	35.40	35.51	35.23	35.32	717660
2005-01-20	35.12	35.12	34.90	34.92	240940
2005-01-21	35.07	35.32	34.76	34.87	421935
2005-01-24	34.66	34.94	34.48	34.48	373953
2005-01-25	34.74	34.97	34.53	34.56	393510
2005-01-26	34.38	34.41	33.51	33.64	929083
2005-01-27	33.32	33.54	33.06	33.18	677574
2005-01-28	33.31	33.37	33.06	33.18	588291
2005-01-31	33.23	33.34	32.86	32.86	643379
2005-02-01	32.57	33.01	32.52	32.91	512189
2005-02-02	32.93	32.96	32.81	32.86	522757
2005-02-03	32.93	32.93	32.45	32.50	594729
2005-02-04	32.52	32.96	32.48	32.90	416043
2005-02-07	33.01	33.24	32.85	33.19	665669
2005-02-08	33.09	33.23	32.91	33.09	203345
2005-02-09	33.04	33.26	33.04	33.09	294449
2005-02-10	32.85	32.93	32.52	32.76	483157
2005-02-11	32.76	32.98	32.55	32.91	558288
2005-02-14	33.18	33.41	32.98	33.00	966193
2005-02-15	33.16	33.92	33.16	33.80	504961
2005-02-16	33.75	33.75	33.26	33.62	568005
2005-02-17	33.39	33.55	33.09	33.44	488987
2005-02-18	33.46	33.95	33.46	33.88	489230
2005-02-22	33.92	34.56	33.92	34.23	833605
2005-02-23	34.39	34.49	34.31	34.44	323542
2005-02-24	34.56	34.89	34.39	34.66	684376
2005-02-25	34.74	35.09	34.59	35.07	959937
2005-02-28	34.66	35.07	34.44	35.07	669496
2005-03-01	35.40	35.81	35.28	35.60	703569
2005-03-02	35.46	35.51	35.02	35.15	646841
2005-03-03	35.07	35.22	34.87	34.95	344799
2005-03-04	35.07	35.10	34.53	34.59	404139
2005-03-07	34.59	35.15	34.59	35.09	500770
2005-03-08	35.04	35.20	34.97	35.05	526280
2005-03-09	35.43	35.43	34.90	34.97	344921
2005-03-10	34.99	34.99	34.11	34.30	478723
2005-03-11	34.44	34.66	34.28	34.38	215067
2005-03-14	34.38	34.48	34.08	34.15	268090
2005-03-15	34.15	34.15	33.23	33.24	606269
2005-03-16	33.79	34.08	33.67	33.77	461049
2005-03-17	33.67	34.20	33.52	34.00	638459
2005-03-18	33.75	34.30	33.75	34.03	435540
2005-03-21	33.95	34.03	33.82	33.92	227821
2005-03-22	33.79	33.85	33.23	33.23	431956
2005-03-23	33.26	33.27	33.01	33.03	274467
2005-03-24	33.03	33.42	33.03	33.19	236264
2005-03-28	33.19	33.31	32.96	32.96	182937
2005-03-29	32.35	32.39	31.96	31.96	499313
2005-03-30	31.96	32.47	31.96	32.39	246467
2005-03-31	32.40	32.50	32.19	32.47	827228
2005-04-01	32.52	32.68	32.19	32.27	541099
2005-04-04	32.16	32.16	31.48	31.61	885049
2005-04-05	31.69	31.89	31.53	31.79	319776
2005-04-06	31.92	32.02	31.64	31.91	248775
2005-04-07	32.02	32.02	31.45	31.78	641436
2005-04-08	31.53	31.69	31.28	31.50	441735
2005-04-11	31.69	31.81	31.63	31.78	254120
2005-04-12	32.11	32.20	31.71	32.16	329555
2005-04-13	32.32	32.40	32.02	32.12	383185
2005-04-14	32.12	32.42	31.91	32.09	456008
2005-04-15	32.19	32.30	31.73	31.74	298336
2005-04-18	31.86	31.88	31.53	31.58	532718
2005-04-19	31.83	31.84	31.66	31.76	478237
2005-04-20	31.50	31.53	31.27	31.28	413067
2005-04-21	31.38	31.73	31.38	31.61	255821
2005-04-22	31.61	31.76	31.35	31.43	356279
2005-04-25	31.79	32.11	31.79	32.09	272220
2005-04-26	32.01	32.19	31.94	32.06	318076
2005-04-27	31.79	31.81	31.55	31.66	158521
2005-04-28	30.95	31.48	30.94	31.22	672654
2005-04-29	31.38	32.04	31.38	32.04	660993
2005-05-02	32.09	32.58	31.89	32.11	608334
2005-05-03	32.11	32.19	31.86	31.97	363081
2005-05-04	32.40	33.14	32.40	33.04	641314
2005-05-05	33.09	33.31	32.93	33.14	352938
2005-05-06	33.18	33.41	33.18	33.29	260376
2005-05-09	33.26	33.29	33.03	33.27	455582
2005-05-10	33.34	33.41	33.09	33.14	339515
2005-05-11	33.18	33.27	32.88	33.27	260923
2005-05-12	33.27	33.27	32.30	32.35	471495
2005-05-13	32.52	32.57	32.17	32.22	309451
2005-05-16	32.32	32.50	32.17	32.24	471921
2005-05-17	32.32	32.32	31.91	32.11	352088
2005-05-18	32.58	32.83	32.44	32.68	332895
2005-05-19	33.14	33.37	33.03	33.29	318744
2005-05-20	33.13	33.13	32.75	33.06	135077
2005-05-23	32.93	33.34	32.85	33.26	318440
2005-05-24	32.90	33.18	32.80	33.11	484007
2005-05-25	32.90	33.24	32.85	33.08	324149
2005-05-26	33.18	33.47	33.09	33.36	323481
2005-05-27	33.36	34.13	33.36	33.93	315221
2005-05-31	34.38	34.69	34.31	34.44	598738
2005-06-01	34.74	34.99	34.56	34.81	444103
2005-06-02	35.15	35.48	34.94	35.30	399523
2005-06-03	35.30	35.73	35.20	35.40	331498
2005-06-06	35.32	35.42	35.00	35.09	224056
2005-06-07	34.66	34.86	34.58	34.64	469066
2005-06-08	34.74	35.15	34.74	35.10	274163
2005-06-09	35.05	35.05	34.58	34.81	361806
2005-06-10	34.81	34.81	34.58	34.61	179657
2005-06-13	34.67	34.77	34.58	34.61	222720
2005-06-14	34.74	34.74	34.56	34.66	524883
2005-06-15	35.40	35.76	35.15	35.74	457769
2005-06-16	35.76	35.81	35.42	35.81	329312
2005-06-17	35.89	36.11	35.88	35.96	223874
2005-06-20	35.74	35.79	35.55	35.70	164716
2005-06-21	35.51	35.63	35.35	35.50	175588
2005-06-22	35.48	35.79	35.48	35.73	187918
2005-06-23	35.56	35.58	35.00	35.04	260862
2005-06-24	34.82	34.82	34.23	34.46	505386
2005-06-27	33.75	34.25	33.64	33.97	429223
2005-06-28	33.79	34.11	33.60	33.88	231830
2005-06-29	33.87	33.87	33.44	33.51	491964
2005-06-30	33.65	33.67	33.29	33.59	184516
2005-07-01	33.51	33.74	33.42	33.74	142062
2005-07-05	32.60	33.32	32.60	33.14	460016
2005-07-06	33.08	33.13	32.90	33.03	477083
2005-07-07	32.95	33.31	32.85	33.27	361623
2005-07-08	33.27	33.59	33.21	33.54	314856
2005-07-11	33.59	34.23	33.51	34.10	393874
2005-07-12	34.11	34.31	33.92	34.28	301616
2005-07-13	34.28	34.28	34.16	34.16	285642
2005-07-14	34.16	34.44	34.13	34.36	140604
2005-07-15	34.16	34.36	34.10	34.16	294874
2005-07-18	33.75	34.10	33.72	34.08	465361
2005-07-19	34.00	34.03	33.69	33.88	597402
2005-07-20	33.54	33.67	33.19	33.64	647813
2005-07-21	33.74	34.21	33.34	33.59	509759
2005-07-22	34.08	34.28	33.98	34.00	389016
2005-07-25	34.03	34.11	33.75	33.92	733694
2005-07-26	33.52	33.93	33.42	33.85	515529
2005-07-27	33.59	33.97	33.54	33.90	653644
2005-07-28	35.48	36.06	35.42	36.02	542921
2005-07-29	35.89	35.89	35.27	35.35	433049
2005-08-01	35.40	35.56	35.32	35.42	374317
2005-08-02	35.07	35.42	34.76	35.23	1136679
2005-08-03	35.58	36.14	35.25	36.12	3110305
2005-08-04	35.89	36.04	35.28	35.48	921551
2005-08-05	35.37	35.51	35.02	35.07	1618683
2005-08-08	35.23	35.32	34.90	34.92	441613
2005-08-09	34.58	35.02	34.53	34.90	1172939
2005-08-10	34.90	35.46	34.87	35.18	1665146
2005-08-11	35.81	35.81	35.33	35.37	839983
2005-08-12	35.38	35.38	34.90	35.02	657470
2005-08-15	34.81	35.04	34.67	34.74	688688
2005-08-16	34.74	34.74	34.33	34.44	732540
2005-08-17	34.58	35.02	34.36	34.89	553975
2005-08-18	34.81	34.82	34.61	34.66	339394
2005-08-19	34.77	34.90	34.51	34.77	438819
2005-08-22	35.10	35.65	35.10	35.23	467062
2005-08-23	34.99	34.99	34.46	34.64	498645
2005-08-24	34.41	34.58	34.36	34.54	1011259
2005-08-25	34.58	35.38	34.51	35.37	1077340
2005-08-26	35.40	35.40	34.81	34.87	623822
2005-08-29	34.84	35.15	34.51	35.07	246953
2005-08-30	34.95	34.97	34.38	34.49	542192
2005-08-31	34.87	35.00	34.49	35.00	249443
2005-09-01	35.15	35.56	34.92	35.07	351906
2005-09-02	35.07	35.35	34.49	35.35	528648
2005-09-06	35.73	36.17	35.70	35.96	1201910
2005-09-07	36.39	36.49	36.16	36.30	732297
2005-09-08	36.39	36.45	36.27	36.30	409423
2005-09-09	36.30	36.86	36.30	36.86	282666
2005-09-12	37.23	37.51	37.21	37.36	554400
2005-09-13	37.87	37.87	36.93	36.98	842473
2005-09-14	37.05	37.21	36.80	36.85	327793
2005-09-15	37.42	37.61	36.85	37.56	311091
2005-09-16	37.87	37.98	37.70	37.87	578452
2005-09-19	38.28	38.28	37.64	37.90	638217
2005-09-20	38.36	38.41	37.89	38.10	688445
2005-09-21	37.87	38.08	37.47	37.61	657409
2005-09-22	37.37	37.37	36.34	36.65	1323383
2005-09-23	35.99	36.62	35.99	36.55	509456
2005-09-26	36.68	37.09	36.60	36.93	476476
2005-09-27	36.86	36.86	36.27	36.44	415011
2005-09-28	36.85	36.90	36.44	36.57	484918
2005-09-29	36.57	36.58	35.91	36.14	1273943
2005-09-30	35.98	36.07	35.84	35.96	944388
2005-10-03	36.06	36.11	35.58	35.68	575719
2005-10-04	36.06	36.22	35.74	35.79	1071084
2005-10-05	35.79	35.81	35.32	35.45	2852298
2005-10-06	35.37	35.38	34.69	34.99	1150831
2005-10-07	35.46	35.78	35.27	35.74	567216
2005-10-10	37.31	37.31	35.91	35.94	1289796
2005-10-11	36.32	36.37	35.98	36.14	729017
2005-10-12	35.73	35.81	34.99	35.09	557073
2005-10-13	35.15	35.22	34.66	34.76	405171
2005-10-14	35.23	35.43	35.04	35.23	1143057
2005-10-17	35.23	35.33	35.02	35.15	290440
2005-10-18	35.43	35.46	34.38	34.44	674537
2005-10-19	33.42	34.08	33.32	33.93	1294594
2005-10-20	33.44	33.83	33.36	33.42	1230092
2005-10-21	34.15	34.41	33.88	33.98	562357
2005-10-24	34.08	34.18	33.92	34.13	396972
2005-10-25	33.42	33.47	33.01	33.19	298944
2005-10-26	32.76	33.14	32.65	32.91	662754
2005-10-27	32.73	32.85	32.44	32.50	294814
2005-10-28	31.94	32.88	31.94	32.88	705877
2005-10-31	32.93	33.39	32.78	33.27	702111
2005-11-01	33.03	33.29	32.96	33.24	433960
2005-11-02	33.46	33.69	32.86	33.65	407479
2005-11-03	33.75	34.05	33.44	33.70	1099144
2005-11-04	33.29	33.47	33.00	33.13	487287
2005-11-07	32.83	32.85	32.58	32.65	313824
2005-11-08	32.76	33.11	32.67	32.93	221930
2005-11-09	32.40	32.95	32.24	32.86	345103
2005-11-10	33.06	33.21	32.93	33.19	620482
2005-11-11	33.27	33.70	33.27	33.57	535329
2005-11-14	33.49	33.49	32.93	33.08	737277
2005-11-15	33.32	33.42	32.80	32.95	811558
2005-11-16	33.11	33.34	32.90	33.06	332652
2005-11-17	33.18	33.70	33.18	33.65	610460
2005-11-18	33.51	33.57	33.13	33.46	482489
2005-11-21	33.44	33.69	33.29	33.65	604508
2005-11-22	33.01	33.29	32.83	33.24	679092
2005-11-23	33.42	33.75	33.42	33.64	454732
2005-11-25	33.39	33.57	33.29	33.49	499070
2005-11-28	33.46	33.79	33.44	33.77	509516
2005-11-29	33.74	33.82	33.70	33.79	856928
2005-11-30	34.20	34.97	34.11	34.79	1779695
2005-12-01	35.28	35.65	35.28	35.58	472953
2005-12-02	34.58	34.66	34.41	34.51	601471
2005-12-05	34.03	34.16	33.75	33.92	668463
2005-12-06	34.13	34.33	34.07	34.28	381241
2005-12-07	34.07	34.13	33.41	33.49	738917
2005-12-08	33.47	33.55	33.32	33.54	345771
2005-12-09	33.01	33.31	32.90	33.21	654737
2005-12-12	33.32	33.64	33.32	33.60	373528
2005-12-13	33.92	34.44	33.85	34.44	630260
2005-12-14	34.46	34.67	34.33	34.67	597220
2005-12-15	34.46	34.46	33.90	33.90	358344
2005-12-16	33.88	33.98	33.65	33.75	471070
2005-12-19	33.80	34.30	33.77	33.88	280055
2005-12-20	33.82	33.93	33.64	33.93	257886
2005-12-21	33.47	33.65	33.31	33.52	434568
2005-12-22	33.39	33.39	33.06	33.11	373285
2005-12-23	33.21	33.57	33.21	33.51	190590
2005-12-27	34.49	34.92	34.44	34.56	415254
2005-12-28	33.59	33.60	32.93	33.41	563389
2005-12-29	33.11	33.34	32.96	33.18	388894
2005-12-30	33.00	33.44	33.00	33.41	289469
2006-01-03	32.93	34.23	32.93	33.95	688688
2006-01-04	34.20	34.76	34.16	34.63	312913
2006-01-05	34.63	34.82	34.54	34.79	273434
2006-01-06	34.58	35.42	34.53	35.42	488441
2006-01-09	35.48	35.61	35.28	35.56	500345
2006-01-10	35.43	35.43	34.92	35.09	317529
2006-01-11	35.40	35.78	35.37	35.56	1099144
2006-01-12	35.56	36.06	35.48	35.68	716506
2006-01-13	35.66	36.16	35.48	36.11	664455
2006-01-17	35.73	35.74	35.12	35.53	690389
2006-01-18	35.30	35.74	35.25	35.74	543650
2006-01-19	35.73	35.78	35.56	35.71	505629
2006-01-20	35.56	35.61	35.35	35.50	451999
2006-01-23	35.07	35.42	35.07	35.40	605480
2006-01-24	35.88	37.28	35.88	37.23	964370
2006-01-25	37.03	37.11	36.90	37.05	484250
2006-01-26	37.11	37.97	37.11	37.87	905821
2006-01-27	38.13	38.43	37.79	37.95	1210231
2006-01-30	37.95	38.05	37.79	37.87	609853
2006-01-31	38.00	38.36	37.98	38.25	1608722
2006-02-01	38.03	38.96	38.03	38.86	1161946
2006-02-02	39.02	39.35	38.61	38.96	2045659
2006-02-03	38.94	39.14	38.71	39.09	1342393
2006-02-06	39.53	39.61	39.37	39.50	822733
2006-02-07	39.32	39.43	39.25	39.32	1031545
2006-02-08	39.14	39.63	38.82	39.56	572257
2006-02-09	39.25	39.68	39.10	39.45	382335
2006-02-10	39.40	39.52	38.94	39.50	441188
2006-02-13	39.15	39.15	37.84	37.97	493725
2006-02-14	38.61	39.24	38.54	39.12	352695
2006-02-15	38.97	38.97	38.77	38.89	326700
2006-02-16	39.25	39.27	39.02	39.20	299794
2006-02-17	39.25	39.25	38.96	39.04	222841
2006-02-21	38.36	39.40	38.31	39.02	667613
2006-02-22	39.02	39.56	38.96	39.52	828929
2006-02-23	39.91	40.09	39.71	39.93	413431
2006-02-24	39.93	40.40	39.86	40.31	619631
2006-02-27	40.34	40.50	40.26	40.35	297243
2006-02-28	40.31	40.34	39.66	39.76	327672
2006-03-01	39.60	40.55	39.53	40.44	503078
2006-03-02	40.44	40.44	40.17	40.19	242762
2006-03-03	39.68	39.68	39.19	39.61	322084
2006-03-06	39.61	39.75	38.96	39.10	224481
2006-03-07	38.97	38.97	37.70	38.12	483278
2006-03-08	37.89	38.68	37.79	38.68	502714
2006-03-09	38.36	39.05	38.33	38.64	394482
2006-03-10	38.72	38.77	38.07	38.35	638095
2006-03-13	38.35	38.38	37.89	37.90	623518
2006-03-14	37.82	38.28	37.65	38.15	490688
2006-03-15	37.95	38.36	37.80	38.12	648785
2006-03-16	38.12	38.69	38.10	38.49	262198
2006-03-17	38.66	38.72	38.36	38.54	121229
2006-03-20	38.69	38.89	38.63	38.87	188646
2006-03-21	38.51	38.74	38.18	38.31	243916
2006-03-22	37.70	38.10	37.64	38.03	989151
2006-03-23	37.95	38.26	37.70	38.02	441006
2006-03-24	37.93	38.15	37.79	38.02	391931
2006-03-27	38.02	38.51	37.98	38.25	366543
2006-03-28	38.18	38.26	37.87	37.87	476658
2006-03-29	37.90	38.36	37.90	38.21	258129
2006-03-30	38.30	38.66	38.08	38.53	435418
2006-03-31	38.28	38.97	38.21	38.84	335082
2006-04-03	38.86	39.47	38.76	39.42	402013
2006-04-04	39.15	39.25	39.04	39.12	676602
2006-04-05	39.07	39.33	38.68	39.25	497794
2006-04-06	39.43	39.43	38.96	39.22	461049
2006-04-07	39.40	39.58	38.74	38.97	294692
2006-04-10	39.05	39.27	38.46	38.56	615197
2006-04-11	38.86	38.86	38.21	38.38	362231
2006-04-12	38.48	38.56	38.25	38.56	199943
2006-04-13	38.69	38.79	38.30	38.46	213184
2006-04-17	39.78	40.98	39.75	40.14	486194
2006-04-18	41.28	41.49	41.13	41.47	647327
2006-04-19	41.41	41.47	41.26	41.29	392113
2006-04-20	41.39	41.82	41.19	41.29	340062
2006-04-21	42.48	42.56	42.17	42.31	1462955
2006-04-24	42.97	43.04	42.69	42.97	641314
2006-04-25	43.12	43.17	42.56	42.73	1109652
2006-04-26	42.96	43.25	42.86	43.25	268575
2006-04-27	43.71	44.17	43.57	43.65	559867
2006-04-28	43.76	44.11	43.65	43.96	463721
2006-05-01	44.41	44.78	44.26	44.44	528102
2006-05-02	45.77	45.84	44.41	44.75	669192
2006-05-03	44.42	44.57	44.31	44.41	528891
2006-05-04	44.98	45.08	44.64	44.85	555676
2006-05-05	44.85	45.11	44.82	45.03	227700
2006-05-08	45.61	45.80	45.38	45.61	688445
2006-05-09	45.61	45.61	45.29	45.48	1142753
2006-05-10	45.72	45.74	44.92	45.01	470584
2006-05-11	45.36	45.57	44.88	45.13	496458
2006-05-12	44.83	45.03	44.22	44.47	332227
2006-05-15	43.47	44.16	42.82	43.09	545047
2006-05-16	42.68	42.91	41.90	42.30	830204
2006-05-17	43.05	43.60	41.95	42.15	767585
2006-05-18	42.46	42.73	42.08	42.17	1024378
2006-05-19	42.18	42.23	41.34	42.02	411609
2006-05-22	41.18	41.18	40.19	41.03	851765
2006-05-23	41.49	42.38	41.41	41.59	1513062
2006-05-24	41.16	41.29	40.35	41.01	629653
2006-05-25	40.40	41.16	40.26	41.08	329312
2006-05-26	41.61	42.26	41.59	42.25	383610
2006-05-30	43.25	43.33	42.82	42.89	995467
2006-05-31	43.22	43.22	42.50	42.97	418351
2006-06-01	43.38	43.70	43.24	43.63	828321
2006-06-02	44.29	44.37	43.86	44.04	769225
2006-06-05	43.66	43.75	42.81	42.84	374682
2006-06-06	42.82	43.02	41.51	42.13	779854
2006-06-07	42.13	42.53	41.54	41.59	328644
2006-06-08	39.52	40.90	39.45	40.83	976943
2006-06-09	42.07	42.07	40.67	40.68	452363
2006-06-12	40.80	41.11	40.54	40.54	676723
2006-06-13	39.96	40.67	39.81	39.93	858325
2006-06-14	40.17	40.63	39.81	40.42	570070
2006-06-15	40.07	40.55	39.83	40.54	763030
2006-06-16	40.75	40.80	40.29	40.32	451999
2006-06-19	40.59	40.60	39.73	39.78	435297
2006-06-20	38.89	38.97	38.26	38.53	784227
2006-06-21	37.70	38.18	37.57	37.82	1439085
2006-06-22	37.87	38.07	37.13	37.21	550210
2006-06-23	36.98	37.34	36.88	37.11	261044
2006-06-26	37.54	37.87	37.39	37.59	584465
2006-06-27	37.65	37.85	37.24	37.24	342856
2006-06-28	37.54	37.62	37.08	37.21	777303
2006-06-29	38.05	38.77	38.02	38.71	1874443
2006-06-30	38.76	38.86	38.23	38.56	658260
2006-07-03	38.68	38.92	38.44	38.91	249929
2006-07-05	37.74	37.92	37.46	37.61	720514
2006-07-06	37.77	38.18	37.52	37.79	428251
2006-07-07	37.62	37.64	37.16	37.33	229643
2006-07-10	38.76	38.76	38.44	38.44	649635
2006-07-11	38.40	38.48	37.97	38.40	715959
2006-07-12	38.28	38.36	37.67	37.72	258615
2006-07-13	37.74	37.74	36.40	36.52	362049
2006-07-14	36.55	36.55	35.99	36.16	412824
2006-07-17	36.14	36.17	35.91	36.01	199154
2006-07-18	36.70	36.95	36.19	36.78	595215
2006-07-19	37.00	38.15	36.98	38.08	1127326
2006-07-20	38.10	38.13	37.49	37.56	545958
2006-07-21	37.85	37.85	36.83	37.03	276532
2006-07-24	37.44	37.79	37.44	37.70	356886
2006-07-25	37.79	38.15	37.49	38.12	531928
2006-07-26	37.46	37.97	37.41	37.70	320444
2006-07-27	38.74	39.12	38.56	39.10	520327
2006-07-28	38.89	39.09	38.81	38.86	492510
2006-07-31	38.51	38.66	38.15	38.54	245192
2006-08-01	38.54	38.54	35.73	35.99	1502433
2006-08-02	35.51	35.51	34.99	35.23	841987
2006-08-03	34.87	35.28	34.41	34.95	794187
2006-08-04	34.99	35.46	34.89	35.22	575476
2006-08-07	35.04	35.25	35.00	35.14	341459
2006-08-08	35.50	35.71	35.43	35.56	549359
2006-08-09	35.73	36.12	35.48	35.48	427644
2006-08-10	35.56	35.84	35.56	35.70	422360
2006-08-11	35.30	35.58	34.79	34.81	584890
2006-08-14	35.56	35.86	35.30	35.30	446229
2006-08-15	35.91	36.04	35.58	35.98	231162
2006-08-16	36.22	36.67	36.14	36.63	425700
2006-08-17	36.72	36.95	36.50	36.67	362777
2006-08-18	36.81	36.98	36.49	36.93	165020
2006-08-21	36.63	36.63	36.22	36.42	167935
2006-08-22	36.30	36.68	36.22	36.62	400434
2006-08-23	36.22	36.34	35.84	36.06	518688
2006-08-24	35.89	36.12	35.79	36.07	294449
2006-08-25	35.81	35.88	35.42	35.70	392417
2006-08-28	35.70	36.12	35.45	35.83	218407
2006-08-29	36.06	36.16	35.76	35.79	349476
2006-08-30	35.73	36.39	35.58	36.06	709096
2006-08-31	35.86	36.21	35.83	36.06	408087
2006-09-01	36.30	36.93	36.30	36.93	271248
2006-09-05	37.26	37.26	36.75	37.05	290987
2006-09-06	36.75	36.83	36.52	36.55	429952
2006-09-07	37.11	37.16	36.75	36.96	418290
2006-09-08	37.24	37.39	37.18	37.37	284002
2006-09-11	37.21	37.23	36.24	36.95	320869
2006-09-12	37.09	37.51	37.01	37.21	398187
2006-09-13	37.42	37.57	36.98	37.52	470220
2006-09-14	37.64	37.85	37.29	37.80	261044
2006-09-15	37.87	38.13	37.59	37.80	221808
2006-09-18	37.46	37.79	37.29	37.49	433292
2006-09-19	37.79	37.79	37.11	37.67	892337
2006-09-20	37.84	38.51	37.84	38.49	316071
2006-09-21	38.23	38.64	38.18	38.46	522271
2006-09-22	38.48	39.10	38.48	39.04	786778
2006-09-25	39.43	39.78	39.09	39.78	402499
2006-09-26	39.60	39.75	39.42	39.70	1683853
2006-09-27	39.52	39.60	39.40	39.56	591267
2006-09-28	39.35	39.42	38.96	39.09	435965
2006-09-29	38.86	39.12	38.64	38.91	626980
2006-10-02	39.00	39.19	38.69	38.97	228429
2006-10-03	38.77	39.02	38.36	38.91	643197
2006-10-04	38.59	38.77	38.48	38.58	823462
2006-10-05	38.58	39.05	38.53	38.87	610217
2006-10-06	38.69	38.91	38.28	38.64	256246
2006-10-09	35.51	42.30	35.51	38.13	1029237
2006-10-10	38.13	38.23	37.87	38.13	398369
2006-10-11	37.93	38.02	37.62	37.69	507026
2006-10-12	37.54	38.25	37.46	38.18	410030
2006-10-13	38.10	38.51	37.92	38.26	330648
2006-10-16	38.66	38.68	38.46	38.54	232255
2006-10-17	38.03	38.48	38.03	38.30	384278
2006-10-18	38.61	39.10	38.53	38.82	641982
2006-10-19	38.89	39.45	38.63	39.32	282120
2006-10-20	39.35	39.38	38.86	39.09	181905
2006-10-23	39.02	39.50	38.81	39.40	284974
2006-10-24	39.52	39.52	39.02	39.22	353363
2006-10-25	39.17	39.37	39.00	39.25	263352
2006-10-26	39.37	39.91	39.37	39.83	312852
2006-10-27	40.27	40.42	40.01	40.09	337815
2006-10-30	40.09	40.14	39.81	40.01	399341
2006-10-31	40.06	40.06	39.47	39.65	313399
2006-11-01	41.16	41.44	40.95	41.01	574929
2006-11-02	41.62	41.77	41.34	41.54	677513
2006-11-03	41.70	41.85	41.44	41.64	212637
2006-11-06	41.62	41.89	41.54	41.82	367819
2006-11-07	42.17	42.45	42.08	42.31	475686
2006-11-08	42.15	42.15	41.56	42.03	180022
2006-11-09	42.28	42.45	42.15	42.25	194963
2006-11-10	42.38	42.46	42.02	42.26	332106
2006-11-13	42.26	42.26	41.64	41.89	572257
2006-11-14	41.98	42.38	41.98	42.31	785806
2006-11-15	42.22	42.48	42.17	42.40	832876
2006-11-16	43.22	43.30	42.48	42.76	663301
2006-11-17	43.40	43.75	43.27	43.60	824798
2006-11-20	43.30	43.30	42.81	42.96	407601
2006-11-21	43.30	43.47	43.02	43.38	523789
2006-11-22	43.48	43.71	43.15	43.38	444468
2006-11-24	42.97	43.22	42.97	43.05	213973
2006-11-27	43.30	43.40	42.56	42.66	548752
2006-11-28	42.64	42.78	42.45	42.61	346622
2006-11-29	42.51	43.12	42.51	42.76	430316
2006-11-30	42.76	42.79	42.30	42.69	345771
2006-12-01	42.71	42.71	41.74	41.89	248654
2006-12-04	42.13	42.56	41.59	42.46	440034
2006-12-05	42.48	43.12	42.40	42.99	346500
2006-12-06	42.94	43.22	42.87	42.99	487955
2006-12-07	40.90	44.26	40.90	44.08	335932
2006-12-08	43.89	43.89	43.33	43.40	173402
2006-12-11	42.92	43.45	42.92	43.12	201765
2006-12-12	43.10	43.10	42.40	42.63	306293
2006-12-13	43.05	43.29	42.89	43.12	267239
2006-12-14	44.26	44.26	43.96	44.14	513282
2006-12-15	44.09	44.11	43.78	44.11	200794
2006-12-18	44.78	45.34	44.62	44.87	315585
2006-12-19	44.72	44.96	44.55	44.85	479148
2006-12-20	45.38	45.64	45.00	45.15	700957
2006-12-21	44.54	44.78	44.06	44.42	329919
2006-12-22	44.01	44.26	43.83	43.96	347472
2006-12-26	43.98	44.62	43.98	44.49	248775
2006-12-27	43.99	44.09	43.63	43.76	296332
2006-12-28	43.91	43.99	43.48	43.73	362109
2006-12-29	43.61	43.63	43.47	43.60	186338
2007-01-03	43.60	43.60	42.64	43.10	422846
2007-01-04	43.53	43.58	42.97	43.48	238693
2007-01-05	43.48	43.48	42.68	42.81	436997
2007-01-08	43.14	43.37	43.04	43.32	294571
2007-01-09	43.15	43.15	41.59	42.00	517291
2007-01-10	41.26	41.28	40.45	41.21	409605
2007-01-11	41.41	41.90	41.41	41.59	265296
2007-01-12	41.36	41.79	41.03	41.72	259890
2007-01-16	41.72	41.87	41.36	41.87	368669
2007-01-17	41.64	41.92	41.52	41.61	289044
2007-01-18	41.74	42.18	41.64	41.72	247136
2007-01-19	41.69	42.10	41.44	41.72	330830
2007-01-22	41.77	41.89	40.82	41.11	560596
2007-01-23	40.09	40.42	39.93	40.24	556465
2007-01-24	39.22	39.76	38.99	39.02	1056507
2007-01-25	38.92	39.02	37.84	38.28	702172
2007-01-26	37.92	38.33	37.75	38.03	1136740
2007-01-29	38.28	38.33	37.87	38.03	1051041
2007-01-30	38.92	38.94	38.41	38.63	363992
2007-01-31	38.71	39.25	38.53	39.10	781676
2007-02-01	39.35	39.89	39.33	39.75	892945
2007-02-02	39.98	39.98	39.47	39.50	475200
2007-02-05	39.61	40.01	39.10	39.32	508362
2007-02-06	39.37	39.73	39.07	39.24	374257
2007-02-07	39.10	39.24	38.53	38.79	457465
2007-02-08	38.91	39.12	38.44	38.97	497855
2007-02-09	38.89	38.94	38.26	38.44	1124289
2007-02-12	38.44	38.94	38.43	38.81	632192
2007-02-13	38.82	39.27	38.44	39.12	922622
2007-02-14	39.32	39.65	39.19	39.47	578714
2007-02-15	39.43	39.83	38.86	39.14	946210
2007-02-16	39.19	39.37	38.81	39.19	611736
2007-02-20	39.27	39.35	38.82	39.10	270458
2007-02-21	39.14	39.14	38.69	38.89	445743
2007-02-22	39.15	39.27	38.66	38.84	437605
2007-02-23	38.40	38.40	37.61	37.97	623275
2007-02-26	38.12	38.25	37.95	38.12	913237
2007-02-27	37.61	37.95	36.81	36.98	1752849
2007-02-28	37.56	38.16	37.23	37.56	1046607
2007-03-01	37.62	37.62	36.68	37.06	629424
2007-03-02	37.16	37.77	36.90	37.23	1060455
2007-03-05	37.28	37.87	37.06	37.52	1031970
2007-03-06	37.56	38.26	37.52	38.02	667856
2007-03-07	37.37	37.44	37.08	37.11	362292
2007-03-08	37.37	38.26	37.29	38.15	690571
2007-03-09	37.95	38.00	37.47	37.77	328218
2007-03-12	37.77	38.03	37.69	38.03	425700
2007-03-13	38.03	38.12	37.59	37.59	878915
2007-03-14	37.90	38.30	37.87	38.16	668828
2007-03-15	38.12	38.64	37.98	38.61	593089
2007-03-16	38.48	38.54	38.30	38.43	622911
2007-03-19	38.20	38.56	37.87	38.48	693487
2007-03-20	38.07	38.33	38.07	38.31	613558
2007-03-21	38.28	39.24	38.16	39.02	711586
2007-03-22	38.53	38.76	38.18	38.63	764730
2007-03-23	38.18	38.84	38.12	38.71	746752
2007-03-26	38.68	38.79	38.36	38.74	732965
2007-03-27	38.36	38.54	38.36	38.49	367150
2007-03-28	38.35	38.36	38.20	38.30	763819
2007-03-29	38.35	38.61	38.31	38.54	607059
2007-03-30	38.30	38.63	38.21	38.56	1019276
2007-04-02	38.56	38.66	38.44	38.58	572804
2007-04-03	38.38	38.56	38.28	38.54	785320
2007-04-04	38.41	38.64	38.36	38.56	1454755
2007-04-05	38.51	38.69	38.48	38.64	1858713
2007-04-09	38.69	38.76	38.43	38.64	865978
2007-04-10	38.74	38.92	38.71	38.92	883166
2007-04-11	39.19	39.33	38.74	38.94	700775
2007-04-12	38.86	39.89	38.86	39.84	1531624
2007-04-13	39.83	40.09	39.65	40.01	1425177
2007-04-16	40.01	40.04	39.84	40.03	821033
2007-04-17	40.24	40.34	39.61	39.78	799228
2007-04-18	39.47	39.96	39.37	39.94	1148523
2007-04-19	39.68	39.94	39.52	39.78	757134
2007-04-20	39.78	40.11	39.68	40.07	581367
2007-04-23	38.54	39.91	38.54	39.81	906489
2007-04-24	38.77	39.83	38.77	39.78	913959
2007-04-25	39.52	39.78	39.17	39.68	1032308
2007-04-26	39.76	40.85	39.66	40.55	1149088
2007-04-27	41.16	41.16	40.24	40.82	415497
2007-04-30	40.75	41.06	40.65	40.88	582157
2007-05-01	40.90	42.05	40.85	41.92	1288156
2007-05-02	41.98	43.89	41.70	43.88	2079089
2007-05-03	43.47	44.06	42.81	43.85	2277064
2007-05-04	43.81	44.42	43.65	44.21	1673649
2007-05-07	45.10	45.29	44.92	45.06	1105670
2007-05-08	44.59	45.28	44.45	44.98	2434310
2007-05-09	44.78	45.74	44.78	45.69	1176082
2007-05-10	44.92	44.98	44.54	44.59	1164937
2007-05-11	44.45	45.21	44.11	45.11	1246921
2007-05-14	45.00	45.33	44.75	45.03	787178
2007-05-15	45.44	45.82	45.29	45.57	595215
2007-05-16	45.89	45.89	45.34	45.71	523789
2007-05-17	45.20	45.20	44.82	44.95	592218
2007-05-18	44.78	44.95	44.55	44.67	498645
2007-05-21	44.29	44.59	44.19	44.47	855835
2007-05-22	43.93	44.16	43.83	43.88	1054442
2007-05-23	43.88	44.17	43.88	44.13	625948
2007-05-24	43.89	44.37	43.76	43.80	631596
2007-05-25	43.81	44.26	43.81	44.19	187371
2007-05-29	43.88	44.04	43.38	44.04	540856
2007-05-30	43.55	44.01	43.40	43.96	1224990
2007-05-31	43.71	44.24	43.55	44.22	1295748
2007-06-01	44.42	44.92	44.16	44.73	652672
2007-06-04	44.21	44.88	44.21	44.82	1333040
2007-06-05	44.54	44.78	44.41	44.49	580456
2007-06-06	44.47	44.65	44.31	44.45	666277
2007-06-07	44.37	44.50	43.52	43.63	887721
2007-06-08	43.55	44.08	43.50	44.08	414039
2007-06-11	43.68	43.91	43.38	43.83	667112
2007-06-12	43.83	43.83	42.91	42.99	676237
2007-06-13	42.64	43.40	42.61	43.33	768982
2007-06-14	43.60	44.62	43.53	44.45	553975
2007-06-15	44.68	46.07	44.68	45.66	960969
2007-06-18	45.77	46.48	45.77	46.13	700714
2007-06-19	45.54	46.07	44.78	45.06	578039
2007-06-20	45.34	45.76	44.59	44.68	558773
2007-06-21	44.68	45.00	44.55	44.95	665791
2007-06-22	44.64	44.77	44.41	44.62	608152
2007-06-25	44.49	44.65	43.86	44.42	580456
2007-06-26	44.45	44.54	44.06	44.22	521785
2007-06-27	44.22	44.85	44.21	44.77	605055
2007-06-28	44.45	45.26	44.42	45.05	873903
2007-06-29	45.01	45.28	44.88	45.03	431586
2007-07-02	45.06	45.52	44.98	45.44	479998
2007-07-03	45.44	45.92	45.39	45.89	359437
2007-07-05	45.24	45.39	44.87	45.31	572561
2007-07-06	44.52	45.51	44.52	45.13	854873
2007-07-09	45.13	45.48	45.13	45.36	566912
2007-07-10	46.76	47.42	45.99	46.10	1205615
2007-07-11	46.46	46.68	46.00	46.61	482549
2007-07-12	46.84	47.42	46.59	47.35	298822
2007-07-13	47.24	48.22	47.06	48.04	748696
2007-07-16	48.24	48.83	48.09	48.44	652975
2007-07-17	48.85	49.06	48.13	48.82	568188
2007-07-18	48.24	48.64	48.19	48.57	512978
2007-07-19	48.82	49.56	48.82	49.48	477630
2007-07-20	49.23	49.44	48.74	49.25	472346
2007-07-23	49.39	49.89	49.06	49.89	482003
2007-07-24	48.97	49.46	48.42	48.49	1299696
2007-07-25	48.49	49.05	48.49	48.83	681400
2007-07-26	48.08	48.24	46.50	46.86	4461859
2007-07-27	46.18	47.06	45.74	46.25	2571321
2007-07-30	46.10	46.78	45.79	46.51	853642
2007-07-31	46.30	46.64	46.07	46.33	843384
2007-08-01	45.77	46.05	45.29	45.67	1173546
2007-08-02	45.84	46.89	45.76	46.76	1106981
2007-08-03	46.94	47.15	46.22	46.55	1212539
2007-08-06	46.27	48.54	46.27	48.29	1194440
2007-08-07	47.73	47.88	46.22	46.58	2946421
2007-08-08	46.46	47.32	45.61	46.00	1752424
2007-08-09	45.69	45.94	45.05	45.49	1780302
2007-08-10	44.37	45.77	43.57	45.05	702658
2007-08-13	45.69	46.27	45.62	45.99	534297
2007-08-14	46.02	46.08	45.13	45.18	555494
2007-08-15	44.88	45.38	44.11	44.29	788263
2007-08-16	43.68	44.31	42.89	43.05	1303340
2007-08-17	46.02	46.02	43.71	44.09	1361027
2007-08-20	44.04	44.45	43.94	44.29	889209
2007-08-21	44.62	44.90	44.39	44.45	1051466
2007-08-22	44.59	45.44	44.59	45.08	1393290
2007-08-23	45.10	45.11	44.45	44.80	1104489
2007-08-24	44.54	45.13	44.32	45.10	1080802
2007-08-27	44.80	44.95	44.50	44.82	622972
2007-08-28	44.77	44.87	44.13	44.19	677391
2007-08-29	44.29	44.64	44.26	44.64	1003667
2007-08-30	44.54	44.82	44.24	44.26	637548
2007-08-31	44.87	45.15	44.45	45.06	647691
2007-09-04	45.31	46.73	45.28	46.27	802569
2007-09-05	46.10	46.33	45.76	46.18	1122710
2007-09-06	46.35	46.92	46.17	46.92	638338
2007-09-07	46.69	46.92	46.59	46.84	667552
2007-09-10	46.51	47.07	46.43	46.74	932727
2007-09-11	47.25	47.55	47.07	47.55	920397
2007-09-12	47.42	47.43	47.14	47.37	576751
2007-09-13	47.43	47.70	47.42	47.67	574383
2007-09-14	47.34	47.85	47.27	47.76	433049
2007-09-17	47.70	47.73	47.34	47.53	646112
2007-09-18	47.40	47.90	47.25	47.75	797467
2007-09-19	47.75	47.86	47.32	47.81	950644
2007-09-20	47.57	47.94	47.34	47.75	476779
2007-09-21	48.04	48.14	47.58	47.65	749425
2007-09-24	47.50	48.01	47.43	47.65	334657
2007-09-25	47.45	48.13	47.45	47.96	233348
2007-09-26	48.18	48.74	47.62	48.41	323238
2007-09-27	48.41	48.78	48.14	48.69	797649
2007-09-28	48.78	48.95	48.49	48.90	375532
2007-10-01	48.92	49.61	48.72	49.43	342006
2007-10-02	49.66	51.86	49.66	51.72	844295
2007-10-03	51.60	51.60	50.84	51.04	551850
2007-10-04	51.40	51.48	51.04	51.42	276836
2007-10-05	51.42	51.86	51.04	51.75	536726
2007-10-08	51.57	51.96	51.37	51.93	496458
2007-10-09	52.32	52.44	51.91	52.26	405900
2007-10-10	54.74	55.32	54.09	54.88	1449897
2007-10-11	54.98	54.99	54.14	54.20	1059301
2007-10-12	54.17	54.17	53.30	53.92	619639
2007-10-15	52.93	53.35	52.06	52.19	839314
2007-10-16	52.19	52.19	50.96	51.57	821397
2007-10-17	52.11	52.19	51.11	51.65	1162614
2007-10-18	51.70	53.35	51.40	52.79	1617711
2007-10-19	52.83	53.23	52.09	52.13	833909
2007-10-22	47.81	52.09	46.10	51.14	1448074
2007-10-23	51.95	52.00	50.99	51.44	514557
2007-10-24	50.88	51.09	50.23	51.07	420902
2007-10-25	50.71	50.71	49.64	49.79	939165
2007-10-26	50.30	50.89	49.49	50.41	692538
2007-10-29	50.17	50.41	49.41	49.81	620724
2007-10-30	49.90	50.41	49.51	50.32	601350
2007-10-31	50.56	50.74	49.82	50.73	613315
2007-11-01	49.97	50.71	49.67	49.67	814048
2007-11-02	49.59	50.00	49.08	50.00	577541
2007-11-05	49.10	49.81	49.10	49.25	470159
2007-11-06	49.71	50.88	49.56	50.88	543043
2007-11-07	50.71	51.67	49.44	50.22	962852
2007-11-08	53.02	53.46	50.05	50.45	2096878
2007-11-09	51.09	52.69	51.09	51.95	2366308
2007-11-12	53.18	53.21	49.95	50.09	1535760
2007-11-13	50.22	52.00	50.09	51.44	1452876
2007-11-14	53.67	55.04	53.67	54.38	2262305
2007-11-15	52.93	54.37	50.83	51.11	1177708
2007-11-16	51.01	51.30	48.92	49.34	1335894
2007-11-19	48.67	49.31	48.13	48.13	790482
2007-11-20	49.08	49.41	47.98	49.06	1203091
2007-11-21	48.26	48.83	47.75	47.75	732903
2007-11-23	48.70	50.07	48.70	49.48	676481
2007-11-26	49.13	51.37	49.13	49.82	1016821
2007-11-27	49.74	50.05	49.31	49.79	888071
2007-11-28	50.12	51.29	49.84	51.12	885838
2007-11-29	50.51	52.08	50.51	51.58	709636
2007-11-30	50.97	52.49	50.84	52.14	835215
2007-12-03	53.39	53.39	51.44	51.86	603961
2007-12-04	53.26	53.39	52.19	52.42	690510
2007-12-05	53.58	54.76	53.56	53.92	1294275
2007-12-06	54.17	54.17	51.68	52.70	1385331
2007-12-07	51.72	51.72	50.45	51.04	816123
2007-12-10	51.29	51.44	50.69	51.09	612647
2007-12-11	52.70	52.85	51.44	51.58	1122605
2007-12-12	53.51	54.25	52.21	52.82	1513186
2007-12-13	52.11	52.77	51.68	52.56	675266
2007-12-14	51.70	51.78	50.84	50.88	818661
2007-12-17	50.71	51.29	49.95	50.02	597742
2007-12-18	50.76	50.76	49.94	50.65	647509
2007-12-19	50.30	51.25	50.30	50.68	637086
2007-12-20	50.68	51.73	50.55	51.53	775037
2007-12-21	53.03	54.07	52.85	54.05	875392
2007-12-24	54.15	54.15	51.52	52.19	304349
2007-12-26	51.40	51.90	50.22	51.78	858264
2007-12-27	51.86	53.86	49.67	49.85	783019
2007-12-28	49.85	49.97	49.06	49.48	631753
2007-12-31	48.95	49.66	48.83	49.13	163836
2008-01-02	46.91	46.91	44.73	45.21	1429335
2008-01-03	45.69	46.25	45.13	46.04	1177961
2008-01-04	45.39	46.22	44.80	44.88	1703871
2008-01-07	44.90	45.56	42.99	43.53	1340656
2008-01-08	43.47	43.47	42.22	42.31	1739270
2008-01-09	42.33	42.82	41.98	42.50	1066175
2008-01-10	43.09	43.40	42.78	43.20	1328588
2008-01-11	42.38	42.69	42.15	42.33	491055
2008-01-14	42.40	43.19	42.40	43.02	1074619
2008-01-15	42.81	42.97	41.67	41.74	917968
2008-01-16	41.18	41.92	41.08	41.26	885292
2008-01-17	41.69	42.50	40.29	40.34	792001
2008-01-18	40.98	41.51	39.60	40.50	1803430
2008-01-22	38.91	40.27	38.23	39.50	1966484
2008-01-23	38.71	40.45	38.05	39.28	2464063
2008-01-24	39.35	39.61	39.00	39.48	1548657
2008-01-25	39.68	39.71	38.71	38.91	936565
2008-01-28	39.14	39.73	39.02	39.40	1055293
2008-01-29	39.84	41.42	39.84	41.11	1504310
2008-01-30	41.28	41.75	41.05	41.29	1319842
2008-01-31	41.36	41.36	40.34	40.90	1168907
2008-02-01	40.80	40.80	40.09	40.34	1470082
2008-02-04	40.04	40.24	39.73	39.79	803440
2008-02-05	39.52	39.60	38.18	38.18	840405
2008-02-06	38.18	38.36	37.11	37.14	1418800
2008-02-07	37.05	37.34	36.80	37.28	1732488
2008-02-08	37.70	37.79	37.19	37.72	855106
2008-02-11	37.80	37.80	36.93	37.47	1210221
2008-02-12	37.52	37.82	37.11	37.42	1309608
2008-02-13	37.01	37.44	36.91	37.28	2877724
2008-02-14	37.14	37.47	37.00	37.09	2249687
2008-02-15	37.49	37.62	36.95	37.56	1036516
2008-02-19	37.80	37.98	36.98	37.21	1522484
2008-02-20	37.39	37.72	37.11	37.69	1277025
2008-02-21	38.20	38.96	38.20	38.48	1073200
2008-02-22	38.94	39.15	38.25	38.64	1046153
2008-02-25	38.81	39.30	38.58	39.30	1006461
2008-02-26	38.03	38.30	37.61	38.15	1439033
2008-02-27	37.97	38.12	37.69	37.77	963988
2008-02-28	37.70	37.92	37.33	37.41	763455
2008-02-29	37.28	37.28	36.77	36.88	582157
2008-03-03	36.95	36.95	36.22	36.50	937416
2008-03-04	35.98	36.53	35.94	36.26	1079587
2008-03-05	36.32	36.50	35.79	35.94	1311049
2008-03-06	35.93	35.93	34.84	34.86	1028080
2008-03-07	34.58	34.69	33.75	34.11	1188542
2008-03-10	33.57	34.38	33.57	34.13	886812
2008-03-11	35.05	35.48	34.35	35.48	858911
2008-03-12	35.33	35.42	34.92	34.92	581339
2008-03-13	34.20	34.64	33.79	34.46	645025
2008-03-14	33.85	34.03	33.41	33.75	1790008
2008-03-17	32.68	33.64	32.68	33.21	1118336
2008-03-18	34.11	34.76	33.69	34.69	1127545
2008-03-19	34.38	34.38	32.76	32.76	1078635
2008-03-20	32.78	33.55	32.68	33.49	496677
2008-03-24	33.87	33.90	33.29	33.69	1018844
2008-03-25	34.30	35.12	34.13	35.02	2314463
2008-03-26	35.02	35.33	34.81	35.22	807428
2008-03-27	34.89	35.35	34.66	35.15	790478
2008-03-28	35.56	36.02	35.23	35.89	752945
2008-03-31	35.81	35.81	35.25	35.58	802344
2008-04-01	35.58	36.19	34.97	35.86	716263
2008-04-02	35.15	35.71	34.53	35.35	559745
2008-04-03	35.42	35.99	34.99	35.84	392063
2008-04-04	36.01	36.42	35.56	36.14	756498
2008-04-07	36.72	37.39	36.72	37.21	1016907
2008-04-08	36.83	37.26	36.73	36.95	645111
2008-04-09	36.95	37.09	36.49	36.52	775070
2008-04-10	36.78	36.83	36.50	36.72	679735
2008-04-11	36.30	36.35	35.45	35.51	846396
2008-04-14	35.73	35.94	35.53	35.79	667208
2008-04-15	36.52	36.68	36.42	36.55	1069882
2008-04-16	37.11	37.13	36.70	36.98	1013857
2008-04-17	36.73	36.93	36.14	36.21	1377550
2008-04-18	36.26	36.42	36.12	36.30	477140
2008-04-21	36.30	36.49	36.17	36.42	435784
2008-04-22	36.49	36.49	35.51	35.76	780194
2008-04-23	35.84	36.42	35.61	36.35	977564
2008-04-24	35.91	36.75	35.91	36.62	1112739
2008-04-25	37.52	37.79	36.98	37.21	774983
2008-04-28	37.46	37.46	36.91	36.98	1224846
2008-04-29	36.58	36.72	36.27	36.42	505305
2008-04-30	36.96	37.49	36.93	37.16	937144
2008-05-01	37.37	37.61	37.01	37.61	739197
2008-05-02	37.70	38.13	37.69	38.13	1024136
2008-05-05	38.25	38.33	37.74	37.98	1441123
2008-05-06	38.02	38.02	37.64	37.95	344079
2008-05-07	37.77	37.82	37.21	37.23	1220552
2008-05-08	37.14	37.44	36.90	37.19	540933
2008-05-09	37.18	37.52	36.44	37.31	918810
2008-05-12	37.21	37.51	37.05	37.51	351997
2008-05-13	37.85	40.59	37.72	38.31	690936
2008-05-14	38.21	38.28	37.87	38.21	686630
2008-05-15	38.02	38.84	37.95	38.64	886717
2008-05-16	38.38	38.59	38.35	38.48	592650
2008-05-19	38.26	38.49	37.95	38.07	701495
2008-05-20	37.24	37.44	36.67	36.73	705442
2008-05-21	36.73	37.03	36.39	36.49	392687
2008-05-22	36.58	36.93	36.58	36.83	285981
2008-05-23	36.45	36.93	36.34	36.72	627156
2008-05-27	36.60	36.72	36.22	36.44	383199
2008-05-28	36.57	37.03	36.52	36.96	347531
2008-05-29	36.70	37.39	36.57	37.16	407029
2008-05-30	37.19	37.65	37.09	37.41	411253
2008-06-02	37.21	37.21	36.35	36.58	587555
2008-06-03	36.47	36.85	36.22	36.47	431380
2008-06-04	36.29	36.55	36.17	36.47	483459
2008-06-05	35.96	36.68	35.81	36.62	729164
2008-06-06	36.34	36.44	35.88	35.88	532390
2008-06-09	35.88	35.88	34.51	34.86	724019
2008-06-10	34.58	35.04	34.35	34.86	777459
2008-06-11	34.00	34.38	33.69	34.11	1280762
2008-06-12	34.51	35.04	34.23	34.87	847672
2008-06-13	34.66	35.14	34.54	35.04	453505
2008-06-16	35.05	35.14	34.76	34.90	324992
2008-06-17	34.81	35.68	34.81	35.32	314923
2008-06-18	35.30	35.30	34.46	34.84	347647
2008-06-19	34.64	35.15	34.54	35.00	538084
2008-06-20	34.48	34.97	34.13	34.36	486630
2008-06-23	34.30	34.44	34.02	34.28	356924
2008-06-24	33.82	34.94	33.82	34.48	599044
2008-06-25	34.92	35.66	34.77	35.37	480645
2008-06-26	35.32	35.32	34.33	34.35	360498
2008-06-27	34.33	34.77	33.92	34.03	644015
2008-06-30	33.83	34.54	33.49	34.20	261237
2008-07-01	33.90	34.56	33.79	34.28	639917
2008-07-02	34.35	34.54	34.11	34.33	682355
2008-07-03	34.21	34.48	34.11	34.28	399105
2008-07-07	34.67	35.43	34.66	35.18	519607
2008-07-08	35.51	35.89	35.35	35.79	670508
2008-07-09	36.02	36.80	35.78	36.09	539889
2008-07-10	36.21	36.63	36.21	36.55	484566
2008-07-11	36.06	36.06	35.18	35.35	493397
2008-07-14	36.01	36.01	34.58	34.72	715141
2008-07-15	34.18	34.61	33.83	33.87	1258218
2008-07-16	33.57	34.02	33.26	33.97	796715
2008-07-17	33.69	33.69	33.21	33.44	662171
2008-07-18	33.26	33.26	32.80	32.88	640711
2008-07-21	33.01	33.54	32.98	33.18	1008442
2008-07-22	33.09	33.49	33.09	33.31	1538188
2008-07-23	33.47	33.92	33.44	33.69	740246
2008-07-24	33.75	33.88	33.34	33.36	846183
2008-07-25	33.59	33.77	33.19	33.49	1125797
2008-07-28	34.18	34.79	34.18	34.64	481116
2008-07-29	35.56	35.56	34.72	35.22	568876
2008-07-30	34.92	35.32	34.77	34.95	447475
2008-07-31	34.92	35.66	34.86	35.10	425738
2008-08-01	35.07	35.25	34.54	34.79	344104
2008-08-04	34.51	34.86	34.33	34.43	351297
2008-08-05	35.02	36.50	35.02	36.47	675725
2008-08-06	36.37	37.46	36.35	36.70	469166
2008-08-07	35.04	35.17	33.92	34.43	2228496
2008-08-08	34.13	35.10	34.13	35.09	1430559
2008-08-11	34.79	34.99	34.39	34.87	628521
2008-08-12	34.56	34.56	33.80	33.90	947978
2008-08-13	33.54	34.30	33.21	33.39	1146479
2008-08-14	33.55	33.82	33.13	33.24	1409138
2008-08-15	33.18	33.46	32.86	33.23	1238761
2008-08-18	33.11	33.11	32.55	32.58	803892
2008-08-19	32.67	32.67	32.16	32.27	1736395
2008-08-20	32.70	33.39	32.48	32.63	3375562
2008-08-21	33.42	33.42	32.70	32.78	4015589
2008-08-25	33.65	33.65	33.21	33.24	1307242
2008-08-26	33.42	33.54	33.09	33.46	888107
2008-08-27	33.69	33.85	33.62	33.74	1095671
2008-08-28	33.51	33.79	33.44	33.79	824447
2008-08-29	33.75	33.75	33.47	33.59	446300
2008-09-02	33.55	34.20	33.55	34.00	951691
2008-09-03	33.80	33.80	32.95	33.14	782309
2008-09-04	32.88	33.24	32.40	32.53	656606
2008-09-05	32.12	32.70	32.04	32.63	746950
2008-09-08	33.62	33.64	33.19	33.55	809387
2008-09-09	33.27	33.74	32.86	32.86	680474
2008-09-10	33.95	34.44	33.95	34.28	1125984
2008-09-11	33.18	33.51	32.70	33.16	760294
2008-09-12	33.41	34.28	33.41	34.13	882234
2008-09-15	32.95	33.55	32.55	32.72	591376
2008-09-16	31.88	32.40	31.46	32.11	842196
2008-09-17	32.52	32.90	31.46	31.79	1151429
2008-09-18	31.91	32.85	31.13	32.78	1210150
2008-09-19	32.93	33.44	32.72	33.32	1177271
2008-09-22	32.11	32.83	32.11	32.45	1590659
2008-09-23	32.20	32.39	31.55	31.76	677674
2008-09-24	32.68	32.68	31.23	31.73	1173784
2008-09-25	31.73	32.45	31.41	32.07	1023664
2008-09-26	31.78	32.22	31.74	32.19	727536
2008-09-29	31.38	32.19	30.25	30.76	1170977
2008-09-30	31.00	31.33	30.81	30.99	1911549
2008-10-01	32.29	32.76	31.43	31.88	2054896
2008-10-02	32.20	32.32	31.41	31.48	3029118
2008-10-03	32.01	32.17	31.35	31.60	1503906
2008-10-06	30.51	31.09	28.76	29.77	1720001
2008-10-07	28.34	30.00	28.29	28.42	1292923
2008-10-08	27.83	29.18	27.58	28.39	1987817
2008-10-09	28.48	28.88	26.67	26.67	1094039
2008-10-10	24.30	28.81	24.30	27.27	2236234
2008-10-13	27.79	31.18	27.79	30.46	2266549
2008-10-14	30.69	32.80	30.21	31.10	1965075
2008-10-15	30.82	30.84	29.39	29.39	1562799
2008-10-16	29.85	30.20	28.57	29.92	1793467
2008-10-17	29.74	31.05	29.72	30.51	1384479
2008-10-20	30.54	32.16	30.54	32.12	800657
2008-10-21	30.76	30.76	29.36	29.44	931318
2008-10-22	28.71	29.09	27.18	27.84	1307110
2008-10-23	27.03	27.55	25.87	27.27	836224
2008-10-24	24.70	26.79	24.17	25.54	1845252
2008-10-27	25.19	25.44	23.79	24.09	1133140
2008-10-28	24.09	25.31	23.07	25.27	1592978
2008-10-29	23.36	27.23	23.36	25.78	1393583
2008-10-30	28.34	28.65	27.72	28.52	1183636
2008-10-31	27.23	28.86	27.23	28.34	1095467
2008-11-03	28.91	29.59	28.63	29.04	1174010
2008-11-04	30.29	31.68	30.29	31.43	1206139
2008-11-05	31.28	31.28	29.36	29.75	968494
2008-11-06	29.31	29.90	28.07	28.27	1242052
2008-11-07	29.11	29.82	28.76	29.55	1417981
2008-11-10	29.67	30.26	28.71	29.08	590670
2008-11-11	29.55	29.78	28.40	28.80	1239268
2008-11-12	29.36	29.52	28.25	28.25	1037170
2008-11-13	29.64	30.77	28.09	30.43	2702823
2008-11-14	29.29	29.44	27.94	28.19	920587
2008-11-17	29.08	29.39	28.37	28.45	1071255
2008-11-18	27.18	27.58	26.46	27.41	811503
2008-11-19	26.56	26.76	25.01	25.06	959124
2008-11-20	24.93	26.10	24.45	24.47	1057633
2008-11-21	26.08	26.28	24.42	26.01	1257591
2008-11-24	25.36	27.33	25.36	26.64	1487384
2008-11-25	26.71	27.28	25.87	26.16	849234
2008-11-26	26.76	27.27	26.52	27.08	1844242
2008-11-28	26.85	26.94	26.47	26.69	564786
2008-12-01	26.44	26.56	24.88	24.94	1827959
2008-12-02	25.90	26.41	25.85	26.24	1534573
2008-12-03	25.85	26.89	25.85	26.89	1097726
2008-12-04	26.08	26.38	25.21	25.62	730334
2008-12-05	26.20	26.39	25.50	25.95	1992975
2008-12-08	26.95	27.40	26.59	27.10	1899201
2008-12-09	26.95	27.27	26.20	26.51	1354861
2008-12-10	28.34	28.62	27.84	28.29	3268956
2008-12-11	28.15	28.30	27.69	27.97	2370546
2008-12-12	27.13	27.31	26.77	27.28	2026886
2008-12-15	27.22	27.40	26.21	26.46	1634983
2008-12-16	26.48	28.24	26.48	28.09	2989939
2008-12-17	28.65	29.22	28.47	29.08	1421805
2008-12-18	29.98	30.13	29.27	29.47	1608918
2008-12-19	30.33	30.66	30.06	30.23	1178582
2008-12-22	30.11	30.36	29.18	29.27	880129
2008-12-23	29.85	30.05	29.29	29.54	498185
2008-12-24	30.13	30.95	30.11	30.94	295291
2008-12-26	30.36	30.36	29.21	29.70	505878
2008-12-29	29.70	30.33	29.67	29.72	567767
2008-12-30	28.96	29.49	28.96	29.36	852259
2008-12-31	29.39	30.05	29.24	29.93	367681
2009-01-02	29.32	30.21	29.08	30.21	719223
2009-01-05	28.62	28.93	28.15	28.81	835785
2009-01-06	28.81	28.93	28.40	28.81	785121
2009-01-07	28.73	28.73	27.94	28.39	753065
2009-01-08	27.89	28.66	27.79	28.60	519107
2009-01-09	28.29	28.45	27.55	28.17	649014
2009-01-12	27.71	27.73	27.13	27.33	688843
2009-01-13	27.41	27.96	27.40	27.91	478096
2009-01-14	27.76	28.06	27.05	27.43	729263
2009-01-15	27.92	28.24	27.05	27.96	625674
2009-01-16	28.75	29.16	28.42	28.81	717343
2009-01-20	27.58	27.81	27.18	27.41	821002
2009-01-21	28.07	28.35	27.38	28.34	887554
2009-01-22	27.84	28.04	27.18	27.69	559918
2009-01-23	27.17	28.06	27.13	27.84	437941
2009-01-26	27.51	28.62	27.51	28.24	723030
2009-01-27	28.12	28.70	28.12	28.55	513123
2009-01-28	29.24	29.92	29.09	29.64	662674
2009-01-29	28.30	28.37	27.43	27.56	629032
2009-01-30	27.56	27.61	26.64	26.92	786528
2009-02-02	27.51	27.51	26.34	26.66	433965
2009-02-03	26.76	27.15	26.43	27.07	518770
2009-02-04	26.59	27.07	26.38	26.67	407584
2009-02-05	26.69	26.87	26.54	26.87	1478650
2009-02-06	26.74	27.31	26.59	27.18	512482
2009-02-09	27.10	27.41	26.85	27.27	388547
2009-02-10	26.97	27.13	26.05	26.28	910610
2009-02-11	26.66	26.66	25.68	26.18	516511
2009-02-12	25.73	26.10	25.50	26.10	361504
2009-02-13	26.03	26.36	26.01	26.08	345417
2009-02-17	24.20	24.25	23.73	24.01	601106
2009-02-18	23.97	24.01	23.54	23.96	655909
2009-02-19	24.07	24.07	23.58	23.71	650553
2009-02-20	22.79	23.23	22.66	23.00	421451
2009-02-23	23.97	24.19	23.48	23.53	824788
2009-02-24	22.95	23.61	22.89	23.53	845093
2009-02-25	23.46	23.84	23.18	23.54	573862
2009-02-26	23.31	23.50	22.94	22.98	440404
2009-02-27	22.56	22.56	22.05	22.05	476749
2009-03-02	22.03	22.03	20.83	21.03	505929
2009-03-03	21.59	21.59	20.73	20.89	624992
2009-03-04	21.59	22.26	21.57	22.05	817833
2009-03-05	21.70	22.13	21.19	21.35	647468
2009-03-06	21.47	21.74	21.19	21.60	842837
2009-03-09	21.26	21.57	21.09	21.14	632804
2009-03-10	21.91	22.69	21.91	22.66	918606
2009-03-11	23.54	23.96	22.98	23.03	981737
2009-03-12	23.50	23.91	23.28	23.82	1700479
2009-03-13	23.35	23.53	22.74	23.30	434409
2009-03-16	24.02	24.12	23.63	23.69	440455
2009-03-17	23.99	24.42	23.86	24.42	432984
2009-03-18	23.87	24.52	23.51	24.47	1022399
2009-03-19	24.15	24.70	22.90	24.37	1719888
2009-03-20	24.65	24.68	24.10	24.15	1153889
2009-03-23	24.20	25.67	24.20	25.65	1274763
2009-03-24	25.45	27.31	24.70	24.78	1807622
2009-03-25	25.01	25.73	24.99	25.34	912661
2009-03-26	26.10	26.59	25.67	26.46	1160901
2009-03-27	26.15	26.92	26.03	26.76	1610019
2009-03-30	25.77	25.77	24.94	25.34	881837
2009-03-31	25.32	25.72	24.99	25.44	680401
2009-04-01	24.81	25.68	24.71	25.62	1032715
2009-04-02	25.90	26.16	25.62	25.77	858425
2009-04-03	25.32	25.60	25.17	25.54	599829
2009-04-06	25.67	25.67	25.19	25.59	803732
2009-04-07	25.37	25.45	25.11	25.19	593972
2009-04-08	25.19	25.47	24.68	25.44	1402324
2009-04-09	25.88	26.24	25.67	26.24	990941
2009-04-13	26.41	27.18	26.39	27.03	689336
2009-04-14	26.64	26.95	26.24	26.74	1179712
2009-04-15	26.28	26.62	26.08	26.61	657130
2009-04-16	26.41	26.76	26.21	26.62	488396
2009-04-17	25.95	26.00	25.62	25.88	576985
2009-04-20	25.14	25.24	24.50	24.70	866124
2009-04-21	24.83	25.55	24.83	25.55	697891
2009-04-22	24.98	25.60	24.81	25.16	712498
2009-04-23	25.11	25.31	24.78	25.31	416907
2009-04-24	25.75	25.77	25.27	25.62	377499
2009-04-27	25.29	25.59	25.16	25.29	268992
2009-04-28	24.96	25.62	24.96	25.42	422634
2009-04-29	25.52	26.33	25.44	26.28	461383
2009-04-30	26.34	26.34	25.73	25.80	619233
2009-05-01	26.67	26.67	25.73	26.66	573033
2009-05-04	26.36	26.74	26.00	26.71	660119
2009-05-05	26.67	26.67	26.23	26.41	529520
2009-05-06	26.08	26.41	25.83	26.36	684776
2009-05-07	26.48	27.55	25.95	26.15	677433
2009-05-08	26.34	26.99	26.28	26.95	624728
2009-05-11	26.24	27.17	26.24	26.90	565582
2009-05-12	26.92	27.40	26.92	27.22	435033
2009-05-13	26.51	26.64	26.21	26.31	954056
2009-05-14	25.96	26.34	25.92	26.21	921321
2009-05-15	26.28	26.43	25.98	26.16	464349
2009-05-18	26.15	26.77	26.11	26.76	518016
2009-05-19	26.33	26.74	26.03	26.52	2319815
2009-05-20	26.62	26.62	26.18	26.52	798179
2009-05-21	26.26	26.33	26.01	26.18	1303134
2009-05-22	26.29	26.37	25.98	26.16	452527
2009-05-26	26.06	26.51	25.90	26.43	525049
2009-05-27	25.98	25.98	25.26	25.32	746335
2009-05-28	25.72	26.21	25.67	26.13	643388
2009-05-29	25.70	25.96	25.60	25.90	519755
2009-06-01	25.82	26.16	25.72	26.06	570500
2009-06-02	25.47	25.59	25.16	25.44	808289
2009-06-03	25.88	26.26	25.70	25.96	972191
2009-06-04	26.13	26.13	25.50	25.96	400461
2009-06-05	25.80	25.93	25.44	25.67	650025
2009-06-08	25.42	25.47	25.14	25.37	508523
2009-06-09	25.27	25.40	25.09	25.26	1033363
2009-06-10	25.55	25.88	25.47	25.62	1774811
2009-06-11	25.57	25.92	25.40	25.70	592294
2009-06-12	25.82	26.13	25.65	26.11	455230
2009-06-15	25.90	26.03	25.49	25.64	430640
2009-06-16	26.01	26.46	25.95	25.98	645094
2009-06-17	25.90	26.33	25.90	26.03	560107
2009-06-18	25.21	25.90	25.09	25.27	744624
2009-06-19	25.11	25.27	25.04	25.22	467859
2009-06-22	24.98	25.06	24.71	24.73	541011
2009-06-23	24.80	25.16	24.76	24.80	349016
2009-06-24	25.03	25.06	24.43	24.58	636536
2009-06-25	24.57	24.88	24.43	24.88	252482
2009-06-26	24.80	25.08	24.50	24.98	340369
2009-06-29	24.80	25.17	24.80	25.08	208003
2009-06-30	24.86	25.17	24.75	24.94	293561
2009-07-01	25.52	25.78	25.42	25.75	709302
2009-07-02	25.52	25.54	25.14	25.50	356089
2009-07-06	25.62	26.05	25.54	26.00	459332
2009-07-07	25.57	25.96	25.57	25.64	417051
2009-07-08	26.09	26.20	25.64	26.16	776427
2009-07-09	26.08	26.56	25.88	26.34	410619
2009-07-10	26.15	26.34	25.85	26.03	407358
2009-07-13	25.92	25.92	25.54	25.75	397057
2009-07-14	25.54	25.65	25.26	25.60	755958
2009-07-15	25.16	25.85	25.14	25.75	700403
2009-07-16	25.44	25.65	25.40	25.57	731694
2009-07-17	25.72	25.92	25.57	25.90	683213
2009-07-20	26.00	26.39	26.00	26.23	817375
2009-07-21	26.51	26.72	26.33	26.39	456081
2009-07-22	26.46	26.92	26.36	26.87	348801
2009-07-23	27.15	27.79	27.15	27.56	443647
2009-07-24	27.02	27.15	26.77	26.84	411509
2009-07-27	26.18	26.64	26.18	26.59	221574
2009-07-28	26.85	27.15	26.66	27.05	350222
2009-07-29	27.31	27.31	26.76	26.80	441288
2009-07-30	28.63	28.63	26.99	27.64	442553
2009-07-31	27.53	27.87	27.46	27.71	402207
2009-08-03	27.74	27.91	27.48	27.84	269087
2009-08-04	26.69	27.07	26.69	26.94	533889
2009-08-05	26.95	26.99	26.48	26.87	260525
2009-08-06	27.10	27.20	26.57	26.99	262234
2009-08-07	26.95	27.08	26.72	26.97	296461
2009-08-10	26.49	26.59	26.34	26.48	336977
2009-08-11	26.67	26.80	25.83	25.88	656024
2009-08-12	25.87	26.11	25.66	25.96	344343
2009-08-13	26.05	26.05	25.68	25.87	478396
2009-08-14	25.82	25.87	25.59	25.87	457956
2009-08-17	25.13	25.40	24.40	25.16	575149
2009-08-18	25.29	25.80	25.29	25.77	529123
2009-08-19	25.09	26.06	25.04	26.03	575815
2009-08-20	25.90	26.38	25.78	26.33	476097
2009-08-21	25.73	25.92	25.52	25.72	736510
2009-08-24	25.65	25.83	25.54	25.65	631681
2009-08-25	25.75	25.78	25.44	25.47	342004
2009-08-26	25.85	25.85	25.50	25.68	322929
2009-08-27	25.73	25.88	25.40	25.85	233170
2009-08-28	25.83	26.03	25.65	26.00	574391
2009-08-31	25.62	25.73	25.32	25.62	468267
2009-09-01	25.36	25.82	25.36	25.50	710772
2009-09-02	25.50	25.78	25.39	25.60	327666
2009-09-03	25.73	26.01	25.52	25.80	488270
2009-09-04	25.64	25.90	25.57	25.57	566863
2009-09-08	25.04	25.13	24.70	25.04	1282918
2009-09-09	25.47	25.50	25.09	25.40	725258
2009-09-10	25.62	25.88	25.52	25.85	641668
2009-09-11	25.85	26.23	25.85	26.15	852244
2009-09-14	26.15	26.56	26.10	26.39	452271
2009-09-15	26.01	26.08	25.70	26.01	1078331
2009-09-16	26.36	26.87	26.31	26.77	731159
2009-09-17	26.39	26.51	26.23	26.39	751014
2009-09-18	26.59	26.74	26.44	26.48	613253
2009-09-21	26.26	26.64	26.26	26.57	322981
2009-09-22	26.48	26.48	26.24	26.39	635869
2009-09-23	26.48	26.51	26.16	26.23	474751
2009-09-24	26.49	26.57	26.21	26.21	874201
2009-09-25	26.13	26.44	26.13	26.31	540825
2009-09-28	26.94	27.63	26.94	27.58	1177528
2009-09-29	27.59	28.07	27.59	28.07	880780
2009-09-30	28.24	28.81	28.19	28.73	1460771
2009-10-01	28.85	29.19	28.73	28.85	1698536
2009-10-02	28.70	28.91	28.58	28.71	1085351
2009-10-05	28.32	28.73	28.30	28.48	917820
2009-10-06	28.53	28.80	28.48	28.73	992470
2009-10-07	28.24	28.66	28.24	28.57	741969
2009-10-08	28.52	28.57	28.24	28.32	872841
2009-10-09	28.35	28.55	28.14	28.22	578674
2009-10-12	28.32	28.63	28.32	28.60	577847
2009-10-13	28.90	29.04	28.70	29.01	1163989
2009-10-14	30.10	30.54	30.03	30.54	2178613
2009-10-15	30.28	30.69	30.06	30.59	1755502
2009-10-16	29.32	30.18	29.32	30.00	1300166
2009-10-19	29.92	30.16	29.78	30.11	701914
2009-10-20	29.88	30.05	29.54	29.57	772589
2009-10-21	29.09	29.36	29.03	29.16	1593613
2009-10-22	28.66	28.83	28.26	28.58	1934491
2009-10-23	28.70	28.78	28.43	28.78	1618507
2009-10-26	28.63	29.22	28.35	28.42	1601988
2009-10-27	28.65	28.65	28.24	28.29	975712
2009-10-28	28.07	28.07	27.15	27.23	1568160
2009-10-29	27.59	28.07	27.59	27.97	946642
2009-10-30	27.92	28.02	27.40	27.51	1732847
2009-11-02	28.29	28.63	28.07	28.35	1343823
2009-11-03	28.29	28.32	27.94	28.25	1498623
2009-11-04	28.32	28.40	28.04	28.11	1281131
2009-11-05	28.04	28.83	27.94	28.75	1449991
2009-11-06	28.09	28.48	28.09	28.40	780915
2009-11-09	28.40	28.76	28.39	28.71	1030295
2009-11-10	28.39	28.52	28.27	28.50	423805
2009-11-11	29.31	29.31	28.32	28.40	741240
2009-11-12	28.12	28.20	27.92	27.96	898126
2009-11-13	28.32	28.65	28.19	28.63	1000555
2009-11-16	28.39	28.71	28.09	28.63	1355000
2009-11-17	28.30	28.35	28.17	28.22	616473
2009-11-18	28.22	28.53	28.15	28.50	1463784
2009-11-19	28.22	28.30	28.06	28.24	1791281
2009-11-20	27.96	28.35	27.96	28.27	735047
2009-11-23	28.43	28.75	28.39	28.71	1471943
2009-11-24	28.58	28.58	28.25	28.29	821636
2009-11-25	28.30	28.75	28.24	28.71	810932
2009-11-27	27.40	28.04	27.17	27.96	1324044
2009-11-30	27.76	27.76	27.03	27.28	1083637
2009-12-01	27.63	27.73	27.46	27.71	727767
2009-12-02	27.81	27.86	27.64	27.64	742981
2009-12-03	27.73	27.81	27.51	27.51	542018
2009-12-04	27.89	27.89	27.40	27.59	1584990
2009-12-07	27.56	27.66	27.33	27.58	900078
2009-12-08	26.99	27.43	26.84	27.13	603890
2009-12-09	27.56	27.56	26.95	27.30	1148551
2009-12-10	28.22	28.22	27.56	27.69	811374
2009-12-11	27.87	27.87	27.46	27.48	660800
2009-12-14	27.79	27.84	27.63	27.73	1002568
2009-12-15	27.63	27.66	27.48	27.55	389567
2009-12-16	27.81	27.86	27.51	27.68	817429
2009-12-17	27.43	27.48	27.13	27.15	767264
2009-12-18	27.31	27.33	26.99	27.12	614634
2009-12-21	26.80	27.22	26.80	26.97	733130
2009-12-22	27.12	27.18	26.92	27.02	586032
2009-12-23	27.00	27.07	26.85	26.85	737657
2009-12-24	27.20	27.73	27.18	27.40	567091
2009-12-28	27.51	27.73	27.27	27.33	510091
2009-12-29	26.77	26.77	26.29	26.41	1065854
2009-12-30	26.39	26.59	26.31	26.52	655112
2009-12-31	26.51	26.80	26.51	26.77	390398
2010-01-04	26.99	27.20	26.92	27.15	447811
2010-01-05	27.02	27.20	26.97	27.13	483201
2010-01-06	27.36	27.36	27.08	27.20	1351572
2010-01-07	27.58	27.76	27.27	27.66	790226
2010-01-08	27.48	27.64	27.36	27.61	619167
2010-01-11	27.96	28.34	27.96	28.32	876227
2010-01-12	28.02	28.30	28.02	28.24	874255
2010-01-13	28.11	28.43	28.11	28.43	605199
2010-01-14	27.99	28.65	27.97	28.45	1950231
2010-01-15	29.41	30.03	29.41	29.74	1456141
2010-01-19	29.47	29.87	29.47	29.83	493398
2010-01-20	30.34	30.51	29.93	30.18	915828
2010-01-21	29.92	30.10	29.69	29.75	811798
2010-01-22	28.96	29.09	28.45	28.45	997002
2010-01-25	28.57	28.57	28.32	28.47	759014
2010-01-26	28.27	28.30	27.99	28.15	770402
2010-01-27	29.34	29.80	29.04	29.74	1460251
2010-01-28	29.29	29.59	29.04	29.06	1310858
2010-01-29	28.96	29.13	28.48	28.53	1192163
2010-02-01	28.22	28.53	28.06	28.53	1080475
2010-02-02	28.29	28.45	27.94	28.34	1087770
2010-02-03	28.15	28.35	28.09	28.20	707411
2010-02-04	27.73	28.20	27.45	27.63	1821389
2010-02-05	27.18	27.35	26.33	26.87	1035338
2010-02-08	27.17	27.97	27.12	27.69	764404
2010-02-09	27.97	28.17	27.76	27.99	510658
2010-02-10	27.61	27.76	27.38	27.55	594587
2010-02-11	28.07	28.07	27.53	27.76	791939
2010-02-12	27.51	27.69	27.28	27.50	730774
2010-02-16	27.83	27.97	27.61	27.94	900121
2010-02-17	28.57	28.57	28.06	28.12	491316
2010-02-18	28.25	28.48	27.92	28.45	422459
2010-02-19	27.99	28.35	27.89	28.22	565382
2010-02-22	28.55	28.58	28.35	28.40	663134
2010-02-23	28.48	28.57	28.14	28.22	923445
2010-02-24	28.14	28.22	27.83	28.04	997260
2010-02-25	27.15	27.59	26.94	27.53	994972
2010-02-26	27.35	27.48	27.22	27.46	471347
2010-03-01	27.83	27.91	27.50	27.73	526544
2010-03-02	27.92	27.92	27.64	27.71	903148
2010-03-03	27.64	27.72	27.46	27.56	618621
2010-03-04	27.56	27.56	27.20	27.43	507313
2010-03-05	27.64	27.81	27.35	27.74	923220
2010-03-08	28.34	28.83	28.06	28.70	1581351
2010-03-09	28.90	29.50	28.90	29.14	1192501
2010-03-10	29.27	29.29	29.06	29.24	1177610
2010-03-11	28.98	29.21	28.55	29.21	393215
2010-03-12	29.39	29.44	29.09	29.27	375396
2010-03-15	28.76	29.18	28.68	28.75	792274
2010-03-16	28.58	28.60	28.24	28.58	552249
2010-03-17	28.85	28.90	28.60	28.80	509674
2010-03-18	28.53	28.53	28.04	28.09	645861
2010-03-19	28.22	28.24	27.78	27.89	1027652
2010-03-22	27.83	28.12	27.79	27.99	442130
2010-03-23	28.11	28.11	27.83	27.97	485367
2010-03-24	27.84	27.91	27.74	27.84	515335
2010-03-25	28.15	29.27	28.04	28.93	2153727
2010-03-26	28.91	28.99	28.30	28.65	1505201
2010-03-29	28.65	28.99	28.50	28.94	832755
2010-03-30	28.83	28.94	28.68	28.86	603712
2010-03-31	28.47	28.65	28.30	28.42	712787
2010-04-01	28.70	28.80	28.57	28.73	539216
2010-04-05	28.68	28.83	28.48	28.78	294759
2010-04-06	28.88	29.01	28.75	29.01	542472
2010-04-07	29.08	29.29	29.08	29.27	359276
2010-04-08	29.13	29.19	28.94	29.11	599072
2010-04-09	29.06	29.44	29.06	29.37	541926
2010-04-12	29.11	29.26	28.96	29.16	363501
2010-04-13	28.91	29.55	28.91	29.49	913951
2010-04-14	29.64	29.80	29.62	29.80	338628
2010-04-15	29.34	29.80	29.34	29.80	925054
2010-04-16	29.70	29.75	29.41	29.74	1358009
2010-04-19	29.44	29.57	29.27	29.55	968251
2010-04-20	30.00	30.20	29.87	29.97	823711
2010-04-21	29.69	29.72	29.34	29.49	532312
2010-04-22	29.31	29.70	29.19	29.47	1139501
2010-04-23	29.21	29.85	29.14	29.78	914415
2010-04-26	29.65	29.74	29.36	29.47	341669
2010-04-27	29.49	29.84	29.21	29.80	1235587
2010-04-28	29.49	29.62	29.31	29.46	854460
2010-04-29	29.50	30.44	29.49	30.34	1256696
2010-04-30	30.21	30.67	30.21	30.48	1368834
2010-05-03	30.46	30.53	30.21	30.36	578235
2010-05-04	29.95	29.97	29.54	29.72	772198
2010-05-05	29.41	29.62	29.14	29.26	1070367
2010-05-06	28.93	29.18	27.91	28.90	1442018
2010-05-07	28.55	28.58	27.71	28.32	1603370
2010-05-10	28.86	29.36	28.83	29.04	998303
2010-05-11	28.62	28.91	27.58	28.66	846554
2010-05-12	28.66	28.78	28.53	28.62	712875
2010-05-13	28.45	28.81	28.37	28.70	474904
2010-05-14	28.66	28.66	28.27	28.50	635101
2010-05-17	28.37	28.55	27.79	27.97	1196532
2010-05-18	28.34	28.57	27.51	27.59	989503
2010-05-19	27.55	27.55	26.92	26.95	878034
2010-05-20	26.41	26.56	25.82	26.11	840968
2010-05-21	25.11	26.31	25.09	26.16	522938
2010-05-24	26.13	26.41	26.00	26.13	773628
2010-05-25	25.19	25.19	24.50	25.17	1654463
2010-05-26	25.11	25.62	25.04	25.14	1112274
2010-05-27	25.34	25.92	25.20	25.87	1033853
2010-05-28	25.19	25.93	25.19	25.60	827577
2010-06-01	25.57	25.83	25.24	25.42	753422
2010-06-02	25.54	26.00	25.39	25.96	1101521
2010-06-03	26.20	26.76	26.20	26.74	1012421
2010-06-04	26.49	26.69	25.87	25.92	688532
2010-06-07	25.54	25.65	25.09	25.09	732228
2010-06-08	25.31	25.54	25.08	25.39	663070
2010-06-09	26.00	26.00	25.62	25.65	1623526
2010-06-10	26.20	26.20	25.52	25.60	1413997
2010-06-11	25.82	25.82	25.37	25.67	1047737
2010-06-14	26.00	26.21	25.70	25.77	808813
2010-06-15	25.75	25.95	25.70	25.83	1009663
2010-06-16	25.80	25.80	25.50	25.60	623578
2010-06-17	25.32	25.32	24.86	25.13	1230166
2010-06-18	25.39	25.64	25.27	25.44	1116452
2010-06-21	26.01	26.24	25.68	25.75	844004
2010-06-22	25.77	25.96	25.39	25.47	1207557
2010-06-23	25.88	25.88	25.40	25.47	1463647
2010-06-24	25.34	25.49	24.94	24.98	1323901
2010-06-25	25.03	25.30	24.98	25.17	961326
2010-06-28	25.34	25.49	25.14	25.24	410439
2010-06-29	24.88	24.94	24.40	24.63	695647
2010-06-30	24.53	24.81	24.19	24.25	988024
2010-07-01	24.32	24.47	24.01	24.43	1079387
2010-07-02	24.60	24.76	24.37	24.66	595835
2010-07-06	25.01	25.24	24.75	24.88	931716
2010-07-07	24.85	25.09	24.72	25.04	548052
2010-07-08	25.13	25.41	25.13	25.36	721279
2010-07-09	25.52	26.03	25.52	26.00	1106274
2010-07-12	25.77	25.82	25.01	25.62	660055
2010-07-13	25.54	25.85	25.47	25.83	549115
2010-07-14	25.37	25.44	25.09	25.21	910338
2010-07-15	24.98	25.14	24.72	25.11	1050982
2010-07-16	25.06	25.16	24.83	24.86	469322
2010-07-19	25.17	25.34	25.04	25.32	321945
2010-07-20	25.04	25.44	25.04	25.42	629086
2010-07-21	25.50	25.50	25.22	25.36	751885
2010-07-22	25.64	25.92	25.64	25.92	884948
2010-07-23	25.90	26.41	25.90	26.41	768415
2010-07-26	26.33	26.71	26.18	26.69	442380
2010-07-27	26.84	27.23	26.79	26.90	605966
2010-07-28	25.78	26.87	25.78	26.79	513111
2010-07-29	26.90	27.50	26.69	26.74	891240
2010-07-30	27.56	27.56	26.36	26.97	890455
2010-08-02	27.27	27.96	27.27	27.74	1208639
2010-08-03	27.28	27.74	27.28	27.55	1484503
2010-08-04	27.48	27.48	27.07	27.22	772548
2010-08-05	26.64	27.20	26.64	27.15	260831
2010-08-06	27.25	27.51	27.08	27.48	467606
2010-08-09	27.63	27.63	27.28	27.45	386435
2010-08-10	27.27	27.30	26.93	27.25	522914
2010-08-11	26.56	26.94	26.01	26.62	1246919
2010-08-12	25.78	26.48	25.78	26.44	630248
2010-08-13	26.43	26.46	26.24	26.38	252223
2010-08-16	26.16	26.49	26.16	26.48	245666
2010-08-17	26.66	26.80	26.47	26.77	395249
2010-08-18	26.62	26.84	26.36	26.74	417879
2010-08-19	26.61	26.69	26.52	26.67	827017
2010-08-20	26.52	26.77	26.43	26.62	447778
2010-08-23	26.69	26.85	26.59	26.77	518646
2010-08-24	26.23	26.54	25.83	26.05	611084
2010-08-25	25.92	26.31	25.82	26.26	1238406
2010-08-26	26.34	26.56	26.21	26.51	770823
2010-08-27	26.43	26.57	26.08	26.51	992329
2010-08-30	26.51	26.51	26.28	26.33	556522
2010-08-31	26.18	26.39	26.11	26.38	799041
2010-09-01	27.03	27.61	26.72	27.61	1126843
2010-09-02	27.48	27.48	27.10	27.36	558702
2010-09-03	27.58	27.69	27.33	27.61	434395
2010-09-07	27.86	27.86	27.08	27.53	679376
2010-09-08	27.56	27.64	27.45	27.50	401884
2010-09-09	27.71	27.89	27.53	27.87	539735
2010-09-10	27.74	28.14	27.74	28.12	542803
2010-09-13	28.15	28.15	27.81	28.15	471504
2010-09-14	27.96	28.17	27.83	28.12	621633
2010-09-15	28.04	28.06	27.68	27.99	1302950
2010-09-16	27.99	28.12	27.87	28.04	788429
2010-09-17	27.94	27.99	27.74	27.94	887147
2010-09-20	28.09	28.09	27.69	27.96	600241
2010-09-21	27.99	27.99	27.71	27.87	1070890
2010-09-22	27.89	27.97	27.79	27.86	1256646
2010-09-23	27.59	27.79	27.59	27.59	723580
2010-09-24	27.79	27.99	27.79	27.97	2021776
2010-09-27	28.06	28.37	28.02	28.11	1710877
2010-09-28	28.45	28.71	28.07	28.24	1342852
2010-09-29	28.57	28.90	28.42	28.78	1062649
2010-09-30	29.04	29.37	28.75	28.76	1788049
2010-10-01	29.16	29.36	29.01	29.21	954775
2010-10-04	29.29	29.60	29.29	29.59	715132
2010-10-05	29.75	30.08	29.75	29.93	617848
2010-10-06	30.25	30.28	29.93	30.15	863436
2010-10-07	29.88	30.18	29.83	30.11	728326
2010-10-08	30.18	30.38	30.08	30.36	486375
2010-10-11	30.25	30.34	30.15	30.33	457672
2010-10-12	30.10	30.33	29.82	30.25	941101
2010-10-13	30.56	31.07	30.46	30.92	905753
2010-10-14	31.17	31.22	30.79	31.22	544332
2010-10-15	31.20	31.20	30.92	31.13	288573
2010-10-18	30.87	30.87	30.29	30.44	968565
2010-10-19	30.16	30.18	29.64	29.72	1029128
2010-10-20	30.00	30.53	30.00	30.23	932545
2010-10-21	30.11	30.44	29.87	30.29	444176
2010-10-22	30.43	30.85	30.38	30.46	403701
2010-10-25	30.54	30.97	30.54	30.71	415911
2010-10-26	30.43	30.54	30.16	30.51	500747
2010-10-27	30.20	30.20	29.87	29.98	934060
2010-10-28	30.03	30.29	29.87	30.21	580070
2010-10-29	29.93	30.38	29.83	30.34	925512
2010-11-01	30.69	30.69	30.38	30.54	666732
2010-11-02	30.99	30.99	30.81	30.82	423559
2010-11-03	30.92	30.95	30.48	30.54	1121492
2010-11-04	30.92	31.07	30.76	30.95	431820
2010-11-05	31.05	31.18	30.89	30.97	312717
2010-11-08	30.89	31.12	30.64	31.12	442683
2010-11-09	31.35	31.51	31.25	31.28	414259
2010-11-10	31.28	31.48	31.13	31.40	262978
2010-11-11	31.02	31.09	30.90	31.02	544883
2010-11-12	30.85	31.17	30.67	30.85	540897
2010-11-15	31.02	31.22	30.82	30.85	379228
2010-11-16	30.08	30.59	30.08	30.15	513043
2010-11-17	30.05	30.28	29.87	30.13	595707
2010-11-18	30.21	30.33	30.10	30.33	267638
2010-11-19	30.49	30.57	29.88	30.10	386560
2010-11-22	30.08	30.33	30.06	30.29	441719
2010-11-23	29.70	29.70	29.34	29.59	886439
2010-11-24	29.77	30.46	29.72	30.44	396120
2010-11-26	30.11	30.26	29.90	29.90	609323
2010-11-29	29.82	29.95	29.22	29.36	731907
2010-11-30	29.24	29.92	29.04	29.60	1057011
2010-12-01	29.98	30.94	29.92	30.81	876237
2010-12-02	30.79	30.95	30.61	30.95	389684
2010-12-03	30.64	30.77	30.43	30.72	468805
2010-12-06	30.99	31.28	30.67	31.15	621957
2010-12-07	31.46	31.68	31.00	31.07	783698
2010-12-08	30.72	30.85	30.38	30.54	786634
2010-12-09	30.84	31.00	30.54	30.99	370978
2010-12-10	30.85	30.85	30.29	30.53	461186
2010-12-13	30.94	30.94	30.53	30.87	508253
2010-12-14	30.77	30.97	30.62	30.71	285661
2010-12-15	30.56	30.62	30.39	30.56	314620
2010-12-16	30.56	30.99	30.56	30.92	312332
2010-12-17	31.12	31.12	30.41	30.57	430472
2010-12-20	30.67	31.07	30.46	30.49	790727
2010-12-21	30.97	30.97	30.57	30.69	776738
2010-12-22	30.67	30.89	30.51	30.67	624284
2010-12-23	30.79	31.23	30.72	31.20	636697
2010-12-27	31.23	31.60	31.22	31.46	225795
2010-12-28	31.53	31.64	31.48	31.50	164364
2010-12-29	31.02	31.02	30.03	30.41	875385
2010-12-30	30.54	30.74	30.33	30.44	354427
2010-12-31	30.46	30.72	30.18	30.67	199762
2011-01-03	30.85	30.85	30.56	30.59	460623
2011-01-04	30.50	30.61	30.23	30.53	837310
2011-01-05	30.43	30.48	30.13	30.21	573451
2011-01-06	30.15	30.26	29.98	30.15	930506
2011-01-07	30.08	30.11	29.82	30.01	260208
2011-01-10	29.80	29.90	29.54	29.72	668890
2011-01-11	29.64	29.74	29.37	29.37	1016696
2011-01-12	29.70	29.70	29.38	29.49	779106
2011-01-13	29.52	29.52	29.04	29.36	1016191
2011-01-14	29.13	29.36	29.09	29.26	758371
2011-01-18	29.37	29.37	28.60	28.86	1089901
2011-01-19	29.18	29.41	29.04	29.16	722732
2011-01-20	29.11	29.19	28.99	29.09	1136385
2011-01-21	29.11	29.11	28.63	28.76	1372269
2011-01-24	28.93	29.08	28.66	28.88	1193376
2011-01-25	29.24	29.24	28.58	28.88	1135719
2011-01-26	28.98	29.24	28.80	29.08	982469
2011-01-27	29.01	29.06	28.80	28.90	795930
2011-01-28	29.01	29.01	28.39	28.55	1368097
2011-01-31	28.55	28.57	28.32	28.48	969621
2011-02-01	28.58	28.88	28.48	28.83	918054
2011-02-02	28.80	28.86	28.63	28.81	860012
2011-02-03	28.81	29.03	28.69	29.01	553267
2011-02-04	29.04	29.16	28.91	29.09	485454
2011-02-07	28.99	29.11	28.85	29.06	620626
2011-02-08	29.09	29.21	28.93	29.21	970874
2011-02-09	28.98	29.08	28.76	28.99	664192
2011-02-10	28.68	29.08	28.60	29.01	1275958
2011-02-11	28.78	28.91	28.70	28.91	846326
2011-02-14	28.68	28.75	28.55	28.63	1010150
2011-02-15	28.34	28.42	28.09	28.37	842635
2011-02-16	28.52	28.68	28.42	28.45	627964
2011-02-17	28.27	28.27	27.92	28.17	661472
2011-02-18	28.24	28.71	28.22	28.58	519946
2011-02-22	28.20	28.20	27.59	27.71	1238943
2011-02-23	28.04	28.29	27.83	28.27	2599933
2011-02-24	28.30	28.94	28.30	28.83	1281683
2011-02-25	29.11	29.31	28.55	28.85	858777
2011-02-28	28.81	29.04	28.68	28.96	837046
2011-03-01	29.19	29.22	28.93	29.04	548934
2011-03-02	28.83	28.98	28.73	28.83	759866
2011-03-03	28.93	29.54	28.86	29.47	1133493
2011-03-04	29.55	30.11	29.54	30.01	1021378
2011-03-07	29.95	30.21	29.82	30.01	1759195
2011-03-08	30.03	30.69	29.75	30.48	904874
2011-03-09	30.62	30.94	30.61	30.85	812098
2011-03-10	30.41	30.51	29.92	30.03	941008
2011-03-11	29.87	30.36	29.65	30.28	1113569
2011-03-14	30.03	30.13	29.87	30.00	2557532
2011-03-15	29.13	29.88	29.03	29.75	1380155
2011-03-16	29.59	30.13	29.32	30.03	4008303
2011-03-17	30.16	30.29	29.90	30.05	1411743
2011-03-18	30.21	30.21	29.32	29.32	1112639
2011-03-21	29.74	29.90	29.55	29.72	529251
2011-03-22	29.69	29.77	29.39	29.50	516984
2011-03-23	29.54	29.82	29.44	29.80	780678
2011-03-24	29.98	30.15	29.80	30.10	532423
2011-03-25	30.36	30.61	30.08	30.51	908325
2011-03-28	30.38	30.51	29.97	30.05	956756
2011-03-29	30.05	30.25	29.87	30.18	707090
2011-03-30	30.36	30.72	30.28	30.57	624899
2011-03-31	31.09	31.25	30.89	30.97	983670
2011-04-01	31.12	31.27	31.07	31.15	542528
2011-04-04	31.20	31.46	31.18	31.32	580475
2011-04-05	31.25	31.41	31.07	31.12	689077
2011-04-06	31.30	31.43	31.00	31.27	565668
2011-04-07	31.25	31.37	30.99	31.27	476894
2011-04-08	31.35	31.43	30.71	30.81	353431
2011-04-11	30.76	30.97	30.15	30.26	830397
2011-04-12	30.26	30.31	30.00	30.03	688931
2011-04-13	30.26	30.34	30.00	30.18	731180
2011-04-14	30.28	30.28	29.77	30.05	1096119
2011-04-15	30.03	30.21	29.80	30.21	600979
2011-04-18	30.06	30.16	29.87	30.05	827196
2011-04-19	30.25	30.87	30.16	30.84	801414
2011-04-20	31.04	31.15	30.82	30.89	554127
2011-04-21	30.99	31.05	30.82	30.85	543006
2011-04-25	30.95	30.97	30.67	30.77	335681
2011-04-26	30.82	30.99	30.67	30.81	262791
2011-04-27	30.90	31.09	30.49	30.71	697890
2011-04-28	30.62	30.95	30.46	30.84	885780
2011-04-29	31.07	31.33	30.95	31.25	499736
2011-05-02	31.35	31.53	31.28	31.48	535915
2011-05-03	31.45	32.01	31.45	31.45	821708
2011-05-04	31.50	31.94	31.33	31.89	757720
2011-05-05	31.15	32.19	31.28	32.06	954723
2011-05-06	32.11	32.53	32.11	32.42	991001
2011-05-09	32.22	32.72	32.20	32.60	1363200
2011-05-10	32.67	32.81	32.45	32.60	934505
2011-05-11	32.29	32.62	32.07	32.17	986806
2011-05-12	32.14	32.27	31.71	32.16	875570
2011-05-13	32.48	32.48	31.56	31.88	718057
2011-05-16	33.00	33.41	31.84	31.84	751343
2011-05-17	31.78	32.11	31.68	31.76	854904
2011-05-18	31.89	32.51	31.83	32.37	1060314
2011-05-19	32.40	33.00	31.89	31.94	510441
2011-05-20	32.29	32.35	31.96	32.16	510460
2011-05-23	31.94	31.94	30.77	30.85	1849821
2011-05-24	30.87	30.90	30.62	30.72	2665275
2011-05-25	30.62	30.85	30.46	30.72	1766218
2011-05-26	30.84	30.84	30.28	30.39	1137133
2011-05-27	30.46	30.54	30.26	30.29	1719930
2011-05-31	30.56	30.56	29.01	29.13	6374671
2011-06-01	29.42	30.49	29.37	30.08	2718830
2011-06-02	29.97	30.18	29.78	30.06	2055867
2011-06-03	29.85	30.13	29.82	29.88	810724
2011-06-06	29.72	29.95	29.46	29.47	751653
2011-06-07	29.72	30.13	29.70	29.85	1095746
2011-06-08	29.67	30.15	29.67	29.85	1210820
2011-06-09	29.70	29.77	29.53	29.65	1027519
2011-06-10	29.41	29.55	29.11	29.13	778593
2011-06-13	29.34	29.42	29.06	29.11	470491
2011-06-14	29.34	29.34	29.11	29.16	916645
2011-06-15	29.09	29.14	28.66	28.66	692198
2011-06-16	28.73	28.88	28.53	28.58	724022
2011-06-17	28.80	29.22	28.75	28.81	1472872
2011-06-20	28.90	28.91	28.58	28.68	614725
2011-06-21	28.99	29.41	28.94	29.41	943805
2011-06-22	29.29	29.54	29.09	29.14	807828
2011-06-23	28.85	29.21	28.85	29.21	485436
2011-06-24	29.31	29.55	29.27	29.36	470710
2011-06-27	29.04	29.57	28.98	29.49	1088738
2011-06-28	29.32	29.62	29.31	29.59	754950
2011-06-29	29.74	29.82	29.57	29.67	633359
2011-06-30	29.80	30.89	29.80	30.79	1541922
2011-07-01	30.46	30.92	30.26	30.90	786867
2011-07-05	30.84	31.00	30.64	30.71	542199
2011-07-06	30.36	30.43	29.64	29.77	1145677
2011-07-07	29.59	29.59	27.66	28.06	3384786
2011-07-08	27.64	27.71	26.01	26.29	5522137
2011-07-11	26.08	26.29	25.04	25.11	4685912
2011-07-12	25.17	25.82	25.17	25.67	4351629
2011-07-13	25.67	25.87	25.62	25.78	1446169
2011-07-14	25.83	25.90	25.55	25.60	1284057
2011-07-15	25.90	26.16	25.59	25.64	1287497
2011-07-18	25.60	25.70	25.39	25.52	1164821
2011-07-19	25.70	25.95	25.68	25.85	1731820
2011-07-20	25.87	26.26	25.85	26.01	985912
2011-07-21	26.16	26.48	26.05	26.34	1020384
2011-07-22	26.24	26.34	26.10	26.33	508606
2011-07-25	26.21	26.23	25.98	26.15	942455
2011-07-26	26.33	26.61	26.33	26.39	1066549
2011-07-27	26.77	26.97	26.52	26.54	1372364
2011-07-28	26.41	26.41	25.98	26.01	904992
2011-07-29	25.85	26.34	25.85	26.21	1686392
2011-08-01	26.71	26.94	26.21	26.34	1458047
2011-08-02	25.98	26.00	25.82	25.87	1376915
2011-08-03	25.80	25.90	25.42	25.88	940129
2011-08-04	25.37	25.53	24.81	24.93	4151967
2011-08-05	24.94	25.03	24.42	24.48	1628447
2011-08-08	24.01	24.10	23.03	23.08	1610744
2011-08-09	23.26	23.53	22.51	23.53	1448016
2011-08-10	23.25	23.53	22.89	23.10	1272322
2011-08-11	23.10	23.86	23.10	23.68	919854
2011-08-12	23.48	23.63	23.33	23.41	407727
2011-08-15	23.50	24.32	23.48	24.30	579393
2011-08-16	24.30	24.61	24.14	24.55	1716829
2011-08-17	25.39	25.85	25.32	25.70	1142230
2011-08-18	26.59	26.71	25.88	26.10	1942175
2011-08-19	25.82	26.03	25.67	25.87	1226061
2011-08-22	26.44	26.44	25.76	25.88	1279814
2011-08-23	26.41	26.61	26.16	26.57	1020206
2011-08-24	25.93	26.10	25.54	25.95	684911
2011-08-25	26.00	26.00	25.27	25.42	517000
2011-08-26	24.61	24.98	24.35	24.88	657424
2011-08-29	25.50	25.83	25.44	25.80	514520
2011-08-30	25.85	26.05	25.75	25.90	375106
2011-08-31	26.36	26.57	26.28	26.48	661137
2011-09-01	26.26	26.36	26.03	26.34	523385
2011-09-02	26.20	26.23	25.77	25.80	450170
2011-09-06	25.70	25.99	25.50	25.54	1817761
2011-09-07	26.18	26.26	25.83	25.92	1412608
2011-09-08	25.68	25.75	25.16	25.26	869790
2011-09-09	24.99	25.11	24.50	24.52	565914
2011-09-12	24.12	24.57	24.09	24.55	586982
2011-09-13	24.42	24.57	24.27	24.57	397699
2011-09-14	24.45	24.54	23.92	24.42	850942
2011-09-15	24.75	25.06	24.75	24.94	774924
2011-09-16	25.49	25.67	25.32	25.37	1540188
2011-09-19	24.96	24.96	24.05	24.55	595167
2011-09-20	24.29	24.30	23.89	24.05	526808
2011-09-21	23.89	23.89	23.28	23.30	466663
2011-09-22	22.52	22.57	21.98	22.18	971594
2011-09-23	22.39	22.79	22.34	22.69	675945
2011-09-26	23.25	23.59	23.15	23.51	1852754
2011-09-27	23.51	24.01	23.38	23.76	1413907
2011-09-28	23.79	23.91	23.48	23.63	740104
2011-09-29	23.91	23.96	23.50	23.96	687856
2011-09-30	23.53	23.53	22.85	23.17	1273412
2011-10-03	23.18	23.56	22.47	22.47	1013552
2011-10-04	22.67	22.98	22.28	22.84	1342240
2011-10-05	23.54	24.20	23.54	24.09	1291872
2011-10-06	24.14	24.29	24.02	24.20	914134
2011-10-07	24.47	24.65	24.14	24.20	635325
2011-10-10	24.27	24.50	24.22	24.48	605854
2011-10-11	24.38	24.60	24.22	24.52	707320
2011-10-12	24.68	24.73	24.35	24.58	1360310
2011-10-13	24.42	24.66	24.25	24.53	697694
2011-10-14	24.99	25.26	24.99	25.09	585200
2011-10-17	25.75	25.87	25.29	25.36	1065623
2011-10-18	25.80	25.85	25.37	25.82	1824573
2011-10-19	25.75	25.83	25.36	25.52	848047
2011-10-20	25.50	25.50	25.11	25.27	791485
2011-10-21	25.52	25.57	25.19	25.34	899449
2011-10-24	25.64	26.10	25.64	25.98	1061042
2011-10-25	25.78	25.88	25.64	25.72	848396
2011-10-26	26.05	26.24	25.34	25.59	915678
2011-10-27	26.24	26.33	25.36	26.16	2044716
2011-10-28	25.36	25.36	24.76	24.93	1339086
2011-10-31	24.68	24.68	24.20	24.35	1259136
2011-11-01	24.04	24.33	23.68	24.20	1333804
2011-11-02	24.29	24.89	24.27	24.85	787655
2011-11-03	24.75	24.75	24.02	24.30	670327
2011-11-04	24.29	24.53	24.01	24.45	778850
2011-11-07	24.83	25.37	24.80	25.36	718350
2011-11-08	25.22	25.24	24.60	24.75	799238
2011-11-09	24.50	24.75	24.24	24.33	887656
2011-11-10	23.86	24.09	23.43	23.50	1474429
2011-11-11	23.92	24.40	23.92	24.22	697023
2011-11-14	24.09	24.29	24.02	24.19	1690033
2011-11-15	24.01	24.01	23.64	23.73	1192806
2011-11-16	23.46	23.53	23.31	23.41	1045832
2011-11-17	23.69	23.89	23.30	23.43	1138763
2011-11-18	23.50	23.58	23.38	23.41	721010
2011-11-21	23.38	23.63	23.33	23.45	2026032
2011-11-22	23.59	23.92	23.35	23.51	1477931
2011-11-23	23.33	23.61	23.28	23.35	1856568
2011-11-25	23.48	24.02	23.48	23.73	1407269
2011-11-28	24.32	24.57	23.94	24.17	1637818
2011-11-29	24.09	24.20	23.76	23.97	1586151
2011-11-30	24.81	24.88	24.09	24.35	2804115
2011-12-01	24.35	24.50	24.20	24.42	2955579
2011-12-02	24.40	24.40	23.79	23.97	2157575
2011-12-05	24.29	24.29	23.89	23.99	1974731
2011-12-06	23.87	24.20	23.54	23.84	2540915
2011-12-07	23.92	24.15	23.89	24.10	1755944
2011-12-08	24.30	24.48	24.10	24.12	1595927
2011-12-09	24.02	24.09	23.74	23.86	1381170
2011-12-12	23.86	23.86	23.38	23.61	1323815
2011-12-13	23.58	23.69	23.26	23.40	723968
2011-12-14	23.48	23.69	23.43	23.54	1333152
2011-12-15	23.76	23.82	23.38	23.48	1290666
2011-12-16	23.68	23.73	23.20	23.28	1077638
2011-12-19	22.95	22.95	22.54	22.57	1267535
2011-12-20	23.82	24.04	23.71	23.76	2011391
2011-12-21	23.96	24.01	23.74	23.96	1943615
2011-12-22	24.02	24.04	23.86	23.91	977570
2011-12-23	24.22	24.24	24.07	24.12	790823
2011-12-27	24.01	24.01	23.61	23.61	434860
2011-12-28	22.95	22.95	22.19	22.21	1035117
2011-12-29	22.36	22.39	22.21	22.31	739185
2011-12-30	22.47	22.49	22.19	22.41	747184
2012-01-03	22.79	22.89	22.56	22.74	983793
2012-01-04	22.49	22.49	22.23	22.24	1098982
2012-01-05	22.18	22.26	22.01	22.16	1175809
2012-01-06	22.06	22.06	21.68	21.70	928006
2012-01-09	21.57	21.57	21.22	21.24	1432174
2012-01-10	21.54	21.78	21.54	21.73	1133137
2012-01-11	21.52	21.73	21.31	21.65	762210
2012-01-12	21.54	21.70	21.49	21.65	822308
2012-01-13	21.65	21.93	21.59	21.65	553674
2012-01-17	21.72	21.72	21.52	21.63	797554
2012-01-18	21.95	22.03	21.67	22.01	1186378
2012-01-19	22.06	22.16	22.00	22.11	895601
2012-01-20	22.10	22.19	21.96	22.14	982595
2012-01-23	22.18	22.29	22.13	22.26	645972
2012-01-24	22.14	22.33	22.06	22.31	593620
2012-01-25	22.70	23.23	22.70	23.18	1038904
2012-01-26	23.40	23.59	22.92	22.98	1263333
2012-01-27	23.17	23.20	22.97	23.15	427761
2012-01-30	23.03	23.03	22.69	22.92	811815
2012-01-31	22.94	23.20	22.85	23.07	706791
2012-02-01	23.08	23.15	22.87	23.08	602355
2012-02-02	23.33	23.36	23.03	23.18	865294
2012-02-03	23.05	23.05	22.72	22.80	975819
2012-02-06	22.56	22.56	22.33	22.54	930693
2012-02-07	22.56	22.79	22.46	22.74	701500
2012-02-08	22.57	22.72	22.51	22.66	776128
2012-02-09	22.57	22.57	22.23	22.49	1411446
2012-02-10	22.16	22.24	22.01	22.06	1070700
2012-02-13	22.29	22.59	22.23	22.56	829761
2012-02-14	22.41	22.61	22.36	22.52	1026488
2012-02-15	22.74	22.94	22.69	22.90	910334
2012-02-16	22.54	22.76	22.42	22.69	1240035
2012-02-17	22.87	23.00	22.82	22.89	984341
2012-02-21	22.80	22.80	22.62	22.66	1260559
2012-02-22	22.98	23.13	22.92	23.02	669656
2012-02-23	22.94	22.97	22.72	22.92	593352
2012-02-24	22.98	23.05	22.85	23.02	461471
2012-02-27	22.87	23.07	22.70	23.07	1018819
2012-02-28	23.23	23.71	23.23	23.63	1197909
2012-02-29	23.97	24.02	23.69	23.79	1266435
2012-03-01	23.69	24.04	23.69	24.04	933219
2012-03-02	23.84	24.04	23.73	23.73	1051196
2012-03-05	23.61	23.61	23.07	23.15	730910
2012-03-06	22.82	22.95	22.54	22.66	777354
2012-03-07	22.89	23.02	22.80	22.95	765902
2012-03-08	22.94	22.94	22.66	22.75	915597
2012-03-09	22.72	22.75	22.24	22.70	630233
2012-03-12	22.77	22.87	22.56	22.69	689080
2012-03-13	22.66	22.79	22.49	22.79	933121
2012-03-14	22.56	22.61	22.19	22.24	995818
2012-03-15	22.38	22.51	22.28	22.38	930694
2012-03-16	22.24	22.39	22.18	22.34	1150241
2012-03-19	22.42	22.82	22.42	22.67	507098
2012-03-20	22.46	22.82	22.41	22.82	1087422
2012-03-21	23.02	23.20	22.94	23.20	1272545
2012-03-22	23.18	23.22	22.97	23.15	1332812
2012-03-23	22.94	23.00	22.82	22.89	1563824
2012-03-26	23.64	23.79	22.93	23.12	2409126
2012-03-27	22.85	23.08	22.66	23.08	1689552
2012-03-28	23.13	23.13	22.89	23.03	2013238
2012-03-29	22.98	23.08	22.90	23.03	1012803
2012-03-30	22.69	22.94	22.67	22.90	1496357
2012-04-02	23.05	23.35	22.94	23.26	1051140
2012-04-03	23.18	23.26	22.54	22.92	1876144
2012-04-04	22.52	22.70	22.34	22.57	2761654
2012-04-05	22.62	22.67	22.39	22.57	1358712
2012-04-09	22.51	22.62	22.39	22.57	1000849
2012-04-10	22.56	22.74	22.46	22.52	1610007
2012-04-11	22.59	22.70	22.49	22.54	865160
2012-04-12	22.62	22.85	22.62	22.80	952693
2012-04-13	22.82	22.95	22.69	22.69	644847
2012-04-16	22.69	22.80	22.51	22.56	1114323
2012-04-17	22.36	22.46	22.28	22.41	1000291
2012-04-18	22.23	22.23	21.87	21.93	4359606
2012-04-19	21.90	22.18	21.85	21.87	1645398
2012-04-20	21.87	22.03	21.83	21.93	999587
2012-04-23	21.91	21.91	21.75	21.82	1167531
2012-04-24	21.93	22.46	21.93	22.44	1436751
2012-04-25	22.64	22.66	22.19	22.29	854975
2012-04-26	21.96	22.28	21.80	22.23	1701658
2012-04-27	22.39	22.49	22.14	22.23	1677708
2012-04-30	22.11	22.29	21.96	22.26	621504
2012-05-01	22.33	22.46	22.10	22.38	868643
2012-05-02	22.10	22.26	21.99	22.19	1154382
2012-05-03	22.01	22.01	21.68	21.72	1008667
2012-05-04	21.83	21.91	21.67	21.73	847579
2012-05-07	22.14	22.34	22.14	22.31	1002758
2012-05-08	22.21	22.28	22.03	22.08	1211444
2012-05-09	21.93	22.03	21.80	21.87	1216520
2012-05-10	21.88	21.90	21.59	21.73	1270849
2012-05-11	21.49	21.49	21.29	21.37	822139
2012-05-14	21.27	21.39	21.21	21.35	1206026
2012-05-15	21.32	21.44	20.94	20.96	1915087
2012-05-16	20.83	20.84	20.60	20.61	2104882
2012-05-17	20.55	20.63	20.15	20.15	1532935
2012-05-18	20.12	20.24	19.81	19.94	1058880
2012-05-21	19.76	19.99	19.66	19.94	1300294
2012-05-22	20.02	20.15	19.87	20.12	1260201
2012-05-23	19.68	19.68	18.98	19.21	1894317
2012-05-24	18.95	18.97	18.64	18.84	1004387
2012-05-25	18.93	19.13	18.88	19.10	954235
2012-05-29	19.12	19.21	18.87	18.97	903735
2012-05-30	18.88	19.08	18.74	18.93	3131247
2012-05-31	18.88	18.88	17.86	18.34	4553140
2012-06-01	18.64	19.31	18.62	19.07	1665352
2012-06-04	19.20	19.59	18.87	19.20	1229277
2012-06-05	19.10	19.18	18.98	19.16	1432242
2012-06-06	19.21	19.63	19.18	19.63	1158517
2012-06-07	19.74	19.84	19.31	19.40	1063357
2012-06-08	18.97	18.98	18.80	18.90	939657
2012-06-11	19.05	19.05	18.79	18.80	721761
2012-06-12	19.02	19.20	18.98	19.13	620343
2012-06-13	18.97	19.00	18.70	18.75	822374
2012-06-14	18.84	19.03	18.80	18.95	1263778
2012-06-15	18.80	18.88	18.62	18.74	1504825
2012-06-18	19.02	19.13	18.77	19.08	651848
2012-06-19	19.08	19.48	19.08	19.41	839955
2012-06-20	19.40	19.46	19.18	19.35	515103
2012-06-21	19.30	19.33	19.16	19.18	891814
2012-06-22	19.10	19.12	18.88	18.95	447636
2012-06-25	18.85	18.95	18.75	18.95	1406124
2012-06-26	19.26	19.43	19.18	19.30	1071554
2012-06-27	19.35	19.51	19.28	19.43	709197
2012-06-28	19.23	19.36	19.16	19.30	781741
2012-06-29	19.79	19.97	19.68	19.92	891982
2012-07-02	19.81	20.14	19.81	20.14	980362
2012-07-03	20.50	20.78	20.50	20.61	778083
2012-07-05	20.56	20.60	20.36	20.51	885755
2012-07-06	20.33	20.33	20.15	20.28	677684
2012-07-09	20.81	21.12	20.81	21.12	1056789
2012-07-10	21.34	21.34	21.03	21.14	1512553
2012-07-11	21.65	21.72	21.49	21.62	1032843
2012-07-12	21.14	21.16	20.91	20.98	1306989
2012-07-13	21.26	21.59	21.26	21.50	1038270
2012-07-16	21.09	21.22	20.99	21.22	796752
2012-07-17	21.19	21.55	21.16	21.52	1293085
2012-07-18	21.75	21.80	21.40	21.44	1189587
2012-07-19	21.29	21.49	21.12	21.24	872747
2012-07-20	20.96	21.27	20.89	21.22	648849
2012-07-23	21.11	21.42	21.03	21.40	564219
2012-07-24	22.19	22.51	21.65	21.85	3369896
2012-07-25	21.96	22.19	21.83	21.93	1687170
2012-07-26	22.29	22.39	22.06	22.08	2491714
2012-07-27	22.28	22.57	22.16	22.54	2850972
2012-07-30	22.38	22.44	22.28	22.33	860674
2012-07-31	22.97	23.10	22.70	22.84	2535450
2012-08-01	22.70	23.00	22.51	22.56	1400201
2012-08-02	22.24	22.75	22.14	22.51	1265909
2012-08-03	23.30	23.36	23.03	23.03	2579773
2012-08-06	23.07	23.40	23.05	23.23	1708924
2012-08-07	22.89	23.03	22.61	22.66	1437891
2012-08-08	22.74	23.08	22.62	23.05	867354
2012-08-09	23.13	23.26	23.10	23.13	595750
2012-08-10	23.33	23.68	23.33	23.63	786897
2012-08-13	23.97	24.04	23.64	23.66	968993
2012-08-14	23.97	24.05	23.80	23.96	985996
2012-08-15	23.87	24.15	23.79	24.09	821623
2012-08-16	24.27	24.32	24.04	24.12	996938
2012-08-17	24.12	24.19	23.87	24.04	1021209
2012-08-20	23.99	24.15	23.89	24.04	480131
2012-08-21	24.20	24.47	24.04	24.05	781969
2012-08-22	24.35	24.43	24.20	24.30	2466116
2012-08-23	24.17	24.29	24.02	24.10	3046218
2012-08-24	23.87	24.09	23.74	24.01	960152
2012-08-27	24.19	24.30	24.09	24.17	513900
2012-08-28	24.38	24.53	24.33	24.37	566709
2012-08-29	24.12	24.14	23.96	24.04	709628
2012-08-30	23.86	23.92	23.51	23.63	978878
2012-08-31	23.58	23.73	23.45	23.61	775925
2012-09-04	23.73	23.91	23.69	23.84	733708
2012-09-05	23.76	23.97	23.76	23.92	747009
2012-09-06	24.30	24.52	24.25	24.48	999865
2012-09-07	24.43	24.47	24.30	24.42	544374
2012-09-10	23.94	23.96	23.81	23.81	550365
2012-09-11	24.27	24.43	24.24	24.32	443277
2012-09-12	24.38	24.42	24.24	24.29	693037
2012-09-13	24.47	24.82	24.33	24.80	1147461
2012-09-14	24.75	24.75	24.33	24.42	779576
2012-09-17	23.77	23.82	23.66	23.69	480413
2012-09-18	23.76	23.96	23.58	23.94	1528210
2012-09-19	24.07	24.29	24.01	24.20	839457
2012-09-20	23.92	23.96	23.79	23.94	748036
2012-09-21	24.12	24.38	24.10	24.17	1102633
2012-09-24	24.25	24.38	24.01	24.33	688047
2012-09-25	24.22	24.22	23.86	23.87	1436823
2012-09-26	23.68	23.79	23.48	23.79	702248
2012-09-27	23.87	24.24	23.73	23.92	555172
2012-09-28	24.10	24.17	23.73	23.94	423854
2012-10-01	23.94	24.17	23.89	24.05	458942
2012-10-02	23.91	23.94	23.74	23.86	531210
2012-10-03	23.91	23.94	23.73	23.84	338122
2012-10-04	23.91	23.97	23.73	23.94	725699
2012-10-05	24.14	24.27	24.05	24.25	569786
2012-10-08	24.22	24.38	24.11	24.24	467661
2012-10-09	24.38	24.66	24.38	24.47	601237
2012-10-10	24.43	24.50	24.20	24.27	510442
2012-10-11	24.48	24.53	24.42	24.47	339494
2012-10-12	24.35	24.42	24.25	24.37	558159
2012-10-15	25.06	25.06	24.76	24.86	609727
2012-10-16	24.91	24.94	24.70	24.91	1388695
2012-10-17	25.04	25.09	24.88	24.94	732002
2012-10-18	25.29	25.47	25.22	25.42	1023164
2012-10-19	25.59	25.62	25.26	25.29	1070334
2012-10-22	25.70	25.75	25.49	25.59	506046
2012-10-23	25.90	25.90	25.50	25.62	745055
2012-10-24	25.90	26.28	25.88	26.10	1178874
2012-10-25	26.54	26.71	26.43	26.66	1281997
2012-10-26	26.43	26.46	26.10	26.16	646274
2012-10-31	25.83	26.24	25.62	25.73	824644
2012-11-01	26.15	26.33	26.13	26.24	1124739
2012-11-02	26.05	26.26	25.87	25.95	900131
2012-11-05	25.80	25.87	25.68	25.82	714684
2012-11-06	25.82	25.98	25.67	25.85	1198465
2012-11-07	25.50	25.57	24.98	25.03	1432530
2012-11-08	24.91	25.03	24.76	24.85	763263
2012-11-09	24.96	25.01	24.85	24.93	699200
2012-11-12	25.08	25.26	25.03	25.11	741141
2012-11-13	25.04	25.26	25.03	25.04	1037216
2012-11-14	25.36	25.49	25.11	25.17	1388773
2012-11-15	25.34	25.52	25.16	25.24	1612935
2012-11-16	25.16	25.32	25.09	25.13	1118229
2012-11-19	25.37	25.54	25.24	25.52	824948
2012-11-20	25.45	25.65	25.44	25.50	922819
2012-11-21	25.40	25.40	25.24	25.34	1172270
2012-11-23	25.52	25.75	25.50	25.75	889194
2012-11-26	25.60	25.60	25.34	25.44	1020725
2012-11-27	25.14	25.22	25.09	25.16	786657
2012-11-28	24.99	25.01	24.81	24.98	834845
2012-11-29	24.88	25.17	24.85	25.01	919931
2012-11-30	25.31	25.40	25.14	25.14	788341
2012-12-03	25.32	25.60	25.24	25.36	1082917
2012-12-04	25.60	25.75	25.59	25.70	1289957
2012-12-05	25.92	26.01	25.67	25.70	1673050
2012-12-06	25.68	25.70	25.52	25.57	857098
2012-12-07	25.92	26.10	25.85	26.06	916626
2012-12-10	26.29	26.34	26.23	26.29	978243
2012-12-11	26.33	26.41	26.26	26.41	702596
2012-12-12	26.44	26.51	26.23	26.28	1034653
2012-12-13	26.36	26.43	26.28	26.36	827719
2012-12-14	26.26	26.49	26.26	26.38	937475
2012-12-17	26.46	26.62	26.46	26.61	715882
2012-12-18	26.84	27.00	26.82	26.97	696137
2012-12-19	26.99	27.00	26.79	26.79	900874
2012-12-20	26.94	26.99	26.84	26.94	673043
2012-12-21	27.07	27.17	27.00	27.13	1144199
2012-12-24	26.97	27.02	26.82	26.84	384331
2012-12-26	26.84	26.97	26.69	26.84	306076
2012-12-27	25.78	26.29	25.50	25.78	632806
2012-12-28	25.75	26.01	25.75	25.85	573494
2012-12-31	25.73	26.08	25.72	26.06	758250
2013-01-02	25.90	25.98	25.78	25.95	566683
2013-01-03	25.95	25.95	25.73	25.83	438502
2013-01-04	26.23	26.43	26.18	26.33	391159
2013-01-07	26.54	26.69	26.48	26.64	408553
2013-01-08	26.52	26.66	26.43	26.46	770287
2013-01-09	26.44	26.46	26.33	26.34	310101
2013-01-10	26.52	26.64	26.48	26.52	592146
2013-01-11	26.61	26.95	26.59	26.87	562738
2013-01-14	27.58	28.07	27.58	28.06	1373843
2013-01-15	28.25	28.58	27.97	28.01	2690876
2013-01-16	28.35	28.41	28.01	28.09	1829113
2013-01-17	28.29	28.34	27.94	28.01	1357593
2013-01-18	28.20	28.22	28.06	28.12	845326
2013-01-22	29.52	29.62	29.47	29.60	2826778
2013-01-23	29.13	29.42	29.11	29.14	951241
2013-01-24	29.22	29.26	28.90	28.94	1815463
2013-01-25	28.96	28.96	28.52	28.62	2065311
2013-01-28	28.68	28.68	28.43	28.48	1845320
2013-01-29	28.06	28.39	28.01	28.15	704774
2013-01-30	28.15	28.25	27.94	28.02	1803029
2013-01-31	27.96	28.06	27.83	27.91	1122500
2013-02-01	28.14	28.30	28.09	28.22	1500841
2013-02-04	28.42	28.70	28.32	28.35	2860079
2013-02-05	29.13	29.31	28.98	29.04	4175899
2013-02-06	30.08	30.39	30.01	30.38	2293493
2013-02-07	30.23	30.28	29.85	29.88	2074213
2013-02-08	29.85	30.03	29.52	29.54	1371120
2013-02-11	29.60	29.67	29.42	29.59	796269
2013-02-12	29.77	29.85	29.70	29.83	1036419
2013-02-13	29.55	29.64	29.46	29.64	652238
2013-02-14	29.19	29.19	29.03	29.11	1276744
2013-02-15	28.80	28.94	28.70	28.88	651451
2013-02-19	29.39	29.46	29.19	29.24	664130
2013-02-20	29.19	29.26	28.99	29.04	681936
2013-02-21	28.91	28.91	28.55	28.68	872483
2013-02-22	29.08	29.14	28.94	29.04	1726713
2013-02-25	29.32	29.49	29.18	29.19	1267475
2013-02-26	29.06	29.21	28.91	29.16	1040554
2013-02-27	29.36	29.90	29.34	29.85	1223979
2013-02-28	29.80	30.08	29.77	29.92	1480207
2013-03-01	29.60	29.80	29.55	29.74	777161
2013-03-04	30.11	30.11	29.65	29.78	867553
2013-03-05	29.90	30.10	29.90	29.98	695706
2013-03-06	30.25	30.43	30.20	30.25	1704932
2013-03-07	30.67	30.82	30.61	30.77	1638939
2013-03-08	30.77	30.77	30.49	30.51	618674
2013-03-11	30.64	30.66	30.48	30.56	628680
2013-03-12	30.46	30.48	30.20	30.26	714413
2013-03-13	30.23	30.53	30.13	30.21	653936
2013-03-14	30.25	30.38	30.20	30.36	662555
2013-03-15	30.10	30.15	29.90	30.15	843537
2013-03-18	29.97	30.16	29.88	29.95	710300
2013-03-19	30.34	30.38	30.13	30.28	770533
2013-03-20	30.25	30.25	29.98	30.05	327933
2013-03-21	29.47	29.50	29.04	29.06	978571
2013-03-22	28.91	29.09	28.86	29.03	690738
2013-03-25	29.50	29.65	29.22	29.37	650983
2013-03-26	29.59	29.62	29.44	29.49	708951
2013-03-27	29.52	29.54	29.32	29.41	558964
2013-03-28	29.44	29.44	29.34	29.42	542589
2013-04-01	29.54	29.83	29.46	29.75	642413
2013-04-02	29.98	30.15	29.85	29.93	693190
2013-04-03	30.66	30.67	30.13	30.20	1117934
2013-04-04	30.10	30.10	29.91	30.00	568829
2013-04-05	29.70	29.97	29.66	29.82	646295
2013-04-08	29.74	29.75	29.54	29.69	683891
2013-04-09	29.21	29.31	28.99	29.26	395004
2013-04-10	28.80	28.94	28.73	28.76	919639
2013-04-11	28.37	28.42	28.12	28.35	1066695
2013-04-12	27.97	28.29	27.84	28.07	1134827
2013-04-15	28.85	29.39	28.85	29.22	1080225
2013-04-16	30.15	30.36	29.98	30.29	890843
2013-04-17	30.82	30.90	30.63	30.72	1047476
2013-04-18	30.62	30.62	30.21	30.26	671164
2013-04-19	30.39	30.39	30.10	30.29	648998
2013-04-22	30.67	30.90	30.49	30.84	725821
2013-04-23	30.94	31.18	30.82	31.15	766795
2013-04-24	30.92	30.92	30.59	30.67	990937
2013-04-25	30.69	31.02	30.69	31.00	524344
2013-04-26	31.33	31.71	31.32	31.64	881770
2013-04-29	32.29	32.60	31.97	32.07	1243760
2013-04-30	32.02	32.14	31.86	32.09	551175
2013-05-01	32.06	32.06	31.69	31.79	527262
2013-05-02	33.55	34.03	33.52	33.67	1569650
2013-05-03	34.95	35.02	34.16	34.81	2203469
2013-05-06	34.58	34.58	33.93	34.11	612585
2013-05-07	35.43	35.63	35.38	35.40	1435891
2013-05-08	35.89	35.89	35.56	35.74	1531807
2013-05-09	35.66	35.73	35.42	35.58	888550
2013-05-10	35.40	35.61	35.23	35.58	606011
2013-05-13	36.78	36.96	36.49	36.83	1880785
2013-05-14	36.73	36.81	36.27	36.39	1447100
2013-05-15	35.38	35.71	35.15	35.32	1779190
2013-05-16	34.53	34.66	34.30	34.53	1200312
2013-05-17	34.46	35.14	34.43	35.10	697473
2013-05-20	35.56	35.68	35.37	35.55	897958
2013-05-21	35.32	35.45	35.09	35.40	519865
2013-05-22	35.45	35.50	34.95	35.12	581918
2013-05-23	35.81	35.81	35.35	35.38	1583799
2013-05-24	35.42	35.46	35.10	35.37	586351
2013-05-28	35.32	35.32	34.69	34.79	1980523
2013-05-29	33.18	33.47	32.06	32.47	2554769
2013-05-30	32.85	33.92	32.78	33.88	1738397
2013-05-31	33.79	33.87	33.42	33.42	1317742
2013-06-03	33.24	33.36	32.96	33.31	510882
2013-06-04	33.24	33.32	33.06	33.24	387580
2013-06-05	33.74	33.85	33.54	33.67	890179
2013-06-06	33.65	33.69	33.44	33.55	1245706
2013-06-07	33.51	33.93	33.41	33.93	1127074
2013-06-10	34.03	34.13	33.85	34.05	522779
2013-06-11	34.54	34.67	34.21	34.44	1834631
2013-06-12	34.49	34.54	34.36	34.39	991933
2013-06-13	34.53	34.63	34.13	34.61	1217239
2013-06-14	33.98	34.23	33.92	34.15	1583864
2013-06-17	34.90	35.42	34.90	35.28	929431
2013-06-18	34.97	35.23	34.86	35.18	615028
2013-06-19	34.66	35.12	34.49	34.81	1383857
2013-06-20	33.97	34.11	33.74	33.82	1328348
2013-06-21	33.77	34.05	32.48	32.48	2888210
2013-06-24	32.01	32.02	31.46	31.50	961965
2013-06-25	31.71	32.20	31.69	32.19	940383
2013-06-26	31.94	32.22	31.81	32.11	646112
2013-06-27	32.39	32.52	32.14	32.29	633354
2013-06-28	32.96	33.60	32.95	33.47	822068
2013-07-01	33.29	33.47	32.76	32.83	818556
2013-07-02	32.39	32.75	32.25	32.30	1158713
2013-07-03	32.12	32.25	31.98	32.06	745999
2013-07-05	34.20	34.31	34.02	34.28	1256623
2013-07-08	34.16	34.20	33.80	33.83	652307
2013-07-09	33.51	34.07	33.51	33.67	933996
2013-07-10	33.65	33.87	33.65	33.74	399078
2013-07-11	34.79	34.93	34.63	34.86	991514
2013-07-12	35.23	35.94	35.18	35.93	951940
2013-07-15	35.48	35.70	35.45	35.66	825069
2013-07-16	35.76	35.78	35.35	35.53	695519
2013-07-17	36.04	36.16	35.91	36.11	636392
2013-07-18	36.27	36.35	36.12	36.26	382242
2013-07-19	36.06	36.06	35.83	35.88	465606
2013-07-22	36.06	36.11	35.56	36.09	315942
2013-07-23	35.98	36.24	35.84	36.19	264892
2013-07-24	36.22	36.35	35.74	35.89	359196
2013-07-25	36.04	36.52	35.94	36.47	544662
2013-07-26	36.24	36.44	35.98	36.39	338194
2013-07-29	36.73	37.01	36.45	36.65	504436
2013-07-30	36.22	36.22	35.61	35.66	384814
2013-07-31	35.63	35.73	35.25	35.55	513762
2013-08-01	35.88	36.09	35.86	36.07	477375
2013-08-02	36.40	36.70	36.35	36.65	379965
2013-08-05	36.75	36.85	36.53	36.75	393382
2013-08-06	36.35	36.40	35.91	36.19	347977
2013-08-07	35.46	35.79	35.46	35.73	405052
2013-08-08	35.61	36.02	35.58	35.99	688321
2013-08-09	34.97	35.12	34.61	34.64	577249
2013-08-12	34.38	34.89	34.33	34.66	238413
2013-08-13	34.56	34.56	34.30	34.33	376910
2013-08-14	34.90	34.90	34.59	34.72	394547
2013-08-15	33.74	34.30	33.74	34.25	467323
2013-08-16	34.84	35.12	34.84	34.86	421186
2013-08-19	34.53	34.64	34.38	34.46	242626
2013-08-20	34.20	34.56	34.20	34.54	233925
2013-08-21	34.46	34.51	34.10	34.10	266954
2013-08-22	33.93	34.08	33.52	33.70	427243
2013-08-23	34.07	34.43	33.79	34.38	374141
2013-08-26	34.26	34.48	34.25	34.28	237257
2013-08-27	34.77	35.18	34.59	35.15	673687
2013-08-28	35.15	35.48	35.15	35.30	449833
2013-08-29	35.33	35.50	35.28	35.35	371141
2013-08-30	36.04	36.19	35.94	36.11	409007
2013-09-03	36.22	36.45	35.93	36.11	467912
2013-09-04	36.01	36.22	35.81	36.19	660596
2013-09-05	36.37	36.37	36.12	36.26	309089
2013-09-06	36.12	36.45	36.02	36.29	516958
2013-09-09	36.44	36.49	36.17	36.37	759234
2013-09-10	36.42	36.52	36.22	36.47	525929
2013-09-11	36.21	36.30	36.04	36.29	529485
2013-09-12	37.26	37.29	36.86	36.95	440583
2013-09-13	37.34	37.52	36.77	37.05	451097
2013-09-16	36.81	36.93	36.58	36.65	297802
2013-09-17	35.99	35.99	35.56	35.63	519733
2013-09-18	35.71	36.50	35.53	36.37	602166
2013-09-19	36.53	36.65	36.16	36.57	631921
2013-09-20	36.62	36.68	36.01	36.06	373953
2013-09-23	36.35	36.37	36.07	36.22	251385
2013-09-24	36.24	36.26	35.90	35.94	667030
2013-09-25	36.07	36.52	36.02	36.35	591164
2013-09-26	36.44	36.65	36.24	36.65	521121
2013-09-27	36.44	36.67	36.39	36.65	327442
2013-09-30	36.75	37.37	36.75	37.37	528381
2013-10-01	38.03	38.54	37.97	38.53	688854
2013-10-02	38.53	38.84	38.38	38.84	470933
2013-10-03	38.76	38.84	38.41	38.44	662922
2013-10-04	39.24	39.27	38.59	39.07	613573
2013-10-07	39.55	39.94	39.33	39.63	715986
2013-10-08	39.47	39.52	38.76	38.87	917477
2013-10-09	39.04	39.09	38.72	38.91	506152
2013-10-10	38.51	38.91	38.28	38.86	742560
2013-10-11	38.12	39.28	38.12	39.15	493962
2013-10-14	38.81	39.22	38.81	39.12	332226
2013-10-15	39.53	40.11	39.52	39.83	763156
2013-10-16	40.31	40.68	40.14	40.22	400804
2013-10-17	39.79	40.11	39.79	40.11	488524
2013-10-18	40.44	40.54	40.18	40.24	270643
2013-10-21	40.65	40.75	40.52	40.60	329256
2013-10-22	40.82	40.91	40.53	40.59	440193
2013-10-23	40.77	40.98	40.65	40.72	353889
2013-10-24	40.52	40.78	40.37	40.49	360547
2013-10-25	40.44	40.52	40.17	40.49	385943
2013-10-28	40.44	40.63	40.36	40.44	419104
2013-10-29	40.63	40.85	40.26	40.82	428565
2013-10-30	39.86	39.88	39.53	39.66	306797
2013-10-31	38.99	40.77	38.89	40.31	824941
2013-11-01	40.62	40.93	40.49	40.80	779645
2013-11-04	40.29	40.44	40.11	40.42	1260200
2013-11-05	40.03	40.17	39.84	39.86	493586
2013-11-06	38.99	39.79	38.99	39.20	557308
2013-11-07	38.51	38.86	38.10	38.16	1423391
2013-11-08	38.13	38.33	38.05	38.20	1469771
2013-11-11	38.16	38.38	38.02	38.08	627352
2013-11-12	37.87	38.33	37.87	38.26	730453
2013-11-13	38.23	38.60	38.13	38.53	1709435
2013-11-14	38.46	38.69	38.26	38.53	1088407
2013-11-15	38.48	38.56	38.41	38.46	639836
2013-11-18	38.86	38.94	37.46	38.35	1027499
2013-11-19	38.12	38.21	37.80	38.00	728503
2013-11-20	37.47	37.54	36.80	36.86	1150361
2013-11-21	36.53	36.75	36.42	36.49	876334
2013-11-22	36.83	37.08	36.72	36.93	861946
2013-11-25	37.01	37.11	36.90	36.98	604040
2013-11-26	37.49	37.84	37.44	37.61	1199172
2013-11-27	38.41	38.77	38.35	38.51	1166404
2013-11-29	38.94	39.32	38.94	39.32	573313
2013-12-02	39.38	39.78	39.38	39.61	976688
2013-12-03	39.37	39.75	39.27	39.75	865000
2013-12-04	38.99	39.30	38.43	38.89	1372740
2013-12-05	38.94	39.10	38.77	38.77	769759
2013-12-06	38.89	39.79	38.89	39.76	1351076
2013-12-09	39.84	39.84	39.55	39.60	609189
2013-12-10	39.55	40.24	39.42	40.06	573275
2013-12-11	39.94	40.11	39.70	39.75	690707
2013-12-12	39.56	39.60	39.22	39.56	601987
2013-12-13	38.77	39.19	38.71	39.07	900017
2013-12-16	39.02	39.17	38.82	39.04	675116
2013-12-17	40.16	40.16	39.83	39.96	721269
2013-12-18	40.24	40.65	40.09	40.55	787402
2013-12-19	40.65	40.96	40.57	40.88	544161
2013-12-20	40.57	41.13	40.45	40.96	1292294
2013-12-23	40.87	41.24	40.72	41.10	797016
2013-12-24	41.36	41.42	41.21	41.42	237820
2013-12-26	41.15	41.15	40.94	41.10	410440
2013-12-27	39.76	40.18	39.76	40.01	811398
2013-12-30	40.03	40.60	39.99	40.50	708058
2013-12-31	40.55	40.75	40.45	40.54	256144
2014-01-02	40.03	40.03	39.63	39.63	415060
2014-01-03	39.45	39.50	39.19	39.28	189052
2014-01-06	39.28	39.30	39.00	39.05	270970
2014-01-07	39.07	39.33	39.02	39.09	316005
2014-01-08	39.40	39.43	38.59	38.76	898150
2014-01-09	38.69	38.76	38.30	38.46	378493
2014-01-10	38.44	38.72	38.36	38.43	563960
2014-01-13	38.92	39.56	38.82	38.97	681723
2014-01-14	39.07	39.27	38.76	39.09	335925
2014-01-15	39.25	39.27	38.87	38.97	305867
2014-01-16	38.84	38.94	38.58	38.59	624044
2014-01-17	38.31	38.41	38.13	38.23	563555
2014-01-21	38.08	38.15	37.33	37.56	1121152
2014-01-22	37.31	37.42	37.21	37.24	827863
2014-01-23	36.50	36.65	36.12	36.47	1021309
2014-01-24	36.39	36.39	35.58	35.58	833878
2014-01-27	34.92	35.05	34.67	34.81	927117
2014-01-28	35.56	36.21	34.90	35.83	1194360
2014-01-29	36.02	36.63	35.90	35.91	1164709
2014-01-31	35.38	36.24	35.27	36.12	460662
2014-02-03	36.01	36.12	35.30	35.32	538402
2014-02-04	35.23	35.23	34.94	35.04	960011
2014-02-05	34.56	34.67	34.25	34.38	710083
2014-02-06	34.69	35.25	34.66	35.14	599638
2014-02-07	35.00	35.35	34.92	35.17	653769
2014-02-10	35.02	35.10	34.84	34.87	473416
2014-02-11	35.04	35.32	34.95	35.18	459839
2014-02-12	35.27	35.32	34.99	35.04	430813
2014-02-13	34.25	34.68	34.15	34.56	523449
2014-02-14	34.49	34.49	34.15	34.18	558202
2014-02-18	34.67	34.79	34.38	34.44	885148
2014-02-19	34.53	34.74	34.43	34.51	870286
2014-02-20	35.50	35.66	35.25	35.38	843752
2014-02-21	35.40	35.45	34.94	35.05	662137
2014-02-24	35.50	35.84	35.48	35.81	507258
2014-02-25	36.32	36.67	35.99	36.06	785273
2014-02-26	36.16	36.45	36.11	36.22	686091
2014-02-27	36.25	36.37	36.07	36.21	171470
2014-02-28	36.75	37.15	36.72	36.85	834974
2014-03-03	36.37	36.39	35.97	36.06	1010381
2014-03-04	36.30	36.68	36.27	36.68	673588
2014-03-05	36.19	36.29	35.84	36.16	366547
2014-03-06	36.12	36.29	35.88	36.01	330118
2014-03-07	36.02	36.07	35.70	35.88	244193
2014-03-10	35.91	35.91	35.42	35.73	257036
2014-03-11	35.48	35.61	35.15	35.27	282981
2014-03-12	34.82	35.07	34.71	34.99	478030
2014-03-13	35.60	35.73	35.15	35.35	598772
2014-03-14	35.93	36.17	35.83	35.99	556702
2014-03-17	36.58	37.19	36.50	37.06	711251
2014-03-18	37.01	37.01	36.52	36.80	557444
2014-03-19	36.68	36.77	36.22	36.37	260808
2014-03-20	36.04	36.44	35.99	36.30	262738
2014-03-21	35.74	36.02	35.51	35.56	589343
2014-03-24	35.93	36.21	35.63	35.88	291539
2014-03-25	35.93	36.04	35.68	35.96	237938
2014-03-26	36.49	36.68	36.36	36.62	308324
2014-03-27	36.95	37.37	36.95	37.33	439599
2014-03-28	37.08	37.44	36.96	37.18	539832
2014-03-31	37.29	37.41	37.05	37.16	342742
2014-04-01	37.57	37.97	37.39	37.97	358287
2014-04-02	35.66	36.22	35.50	35.94	536659
2014-04-03	35.05	35.15	34.92	35.07	889313
2014-04-04	35.60	35.71	35.40	35.40	348495
2014-04-07	34.48	34.63	33.98	34.18	1777414
2014-04-08	35.17	35.61	34.97	35.09	1041078
2014-04-09	35.56	35.63	35.23	35.61	839088
2014-04-10	36.02	36.30	35.93	35.94	578126
2014-04-11	35.88	36.22	35.75	35.81	579519
2014-04-14	36.17	36.49	36.02	36.44	570321
2014-04-15	36.12	36.17	35.71	35.78	454623
2014-04-16	35.93	36.16	35.76	36.16	233772
2014-04-17	36.19	36.58	36.07	36.47	343143
2014-04-21	36.62	36.73	36.52	36.70	182527
2014-04-22	36.78	37.06	36.52	36.81	811365
2014-04-23	35.98	36.11	35.65	35.79	588299
2014-04-24	36.16	36.32	35.86	36.30	246990
2014-04-25	36.04	36.34	35.94	36.14	537470
2014-04-28	36.14	36.45	36.01	36.26	713350
2014-04-29	36.77	37.14	36.77	37.05	560020
2014-04-30	37.64	38.02	37.51	38.02	361362
2014-05-01	37.97	38.36	37.92	38.25	447045
2014-05-02	38.97	39.00	38.68	39.00	405353
2014-05-05	38.97	39.17	38.82	39.02	291147
2014-05-06	39.10	39.30	39.00	39.28	238255
2014-05-07	38.56	39.04	38.54	39.02	405127
2014-05-08	39.27	39.81	39.27	39.81	548546
2014-05-09	39.42	39.79	39.33	39.50	291080
2014-05-12	39.93	39.96	39.66	39.91	416425
2014-05-13	39.60	39.60	39.11	39.32	323807
2014-05-14	39.45	39.65	39.40	39.56	269417
2014-05-15	39.25	39.32	39.17	39.27	326720
2014-05-16	39.88	40.09	39.66	40.06	314736
2014-05-19	40.21	40.27	40.12	40.26	211121
2014-05-20	40.54	40.55	40.26	40.50	308311
2014-05-21	40.60	40.80	40.59	40.68	1452523
2014-05-22	40.47	40.77	40.47	40.77	736700
2014-05-23	40.72	40.82	40.57	40.78	335334
2014-05-27	40.47	40.54	40.17	40.26	407769
2014-05-28	39.86	40.07	39.81	39.89	294736
2014-05-29	39.12	39.47	38.99	39.15	403813
2014-05-30	39.38	39.47	39.12	39.24	436574
2014-06-02	39.65	39.77	39.39	39.53	818423
2014-06-03	39.37	39.45	39.07	39.10	417506
2014-06-04	39.20	39.27	38.84	39.00	477726
2014-06-05	38.94	39.10	38.71	38.79	575293
2014-06-06	39.05	39.07	38.71	38.81	992641
2014-06-09	39.83	39.89	38.91	39.02	597995
2014-06-10	39.17	39.28	38.86	39.28	510023
2014-06-11	39.52	40.12	39.48	40.09	581511
2014-06-12	40.44	40.49	40.12	40.29	454472
2014-06-13	40.07	40.39	40.03	40.37	393004
2014-06-16	40.70	40.75	40.45	40.67	401380
2014-06-17	41.44	41.56	41.16	41.26	634125
2014-06-18	41.64	42.30	41.49	42.28	644879
2014-06-19	43.63	43.71	43.15	43.19	850485
2014-06-20	42.58	42.66	42.20	42.38	488808
2014-06-23	42.13	42.54	41.95	42.54	540023
2014-06-24	42.53	43.04	42.35	42.96	867379
2014-06-25	43.04	43.58	42.97	43.52	1248995
2014-06-26	43.25	43.93	43.04	43.63	577886
2014-06-27	42.87	42.89	41.98	42.18	646842
2014-06-30	42.50	42.73	42.36	42.71	422561
2014-07-01	43.85	44.41	43.75	44.32	601060
2014-07-02	44.29	44.29	43.93	44.06	277410
2014-07-03	44.62	44.78	44.41	44.57	263412
2014-07-07	44.62	44.64	44.32	44.42	629587
2014-07-08	43.68	43.75	43.22	43.24	676895
2014-07-09	43.73	43.91	43.29	43.42	1007969
2014-07-10	42.68	42.87	42.50	42.54	742199
2014-07-11	43.15	43.52	43.05	43.43	469596
2014-07-14	43.45	43.53	43.19	43.40	306789
2014-07-15	42.73	42.84	42.38	42.58	385504
2014-07-16	42.58	42.94	42.36	42.92	284434
2014-07-17	42.89	43.12	42.66	42.69	274299
2014-07-18	43.10	43.30	42.94	43.05	431434
2014-07-21	43.37	43.48	43.15	43.33	251909
2014-07-22	43.55	43.73	43.42	43.68	178008
2014-07-23	43.10	43.40	43.05	43.30	219441
2014-07-24	42.56	42.66	42.31	42.45	319844
2014-07-25	42.18	42.51	41.95	42.05	465871
2014-07-28	43.70	44.13	43.60	43.94	1472813
2014-07-29	43.94	43.96	43.09	43.17	765231
2014-07-30	45.94	46.38	45.79	46.00	1034122
2014-07-31	46.68	46.68	46.04	46.61	1261469
2014-08-01	45.66	46.13	45.43	45.97	1000943
2014-08-04	46.94	47.35	46.15	46.84	1137451
2014-08-05	47.30	47.53	47.17	47.22	734268
2014-08-06	47.62	47.75	47.42	47.48	472177
2014-08-07	47.27	47.58	46.81	47.17	818988
2014-08-08	47.24	47.24	46.42	46.59	1443673
2014-08-11	46.61	46.99	46.61	46.97	380122
2014-08-12	45.48	45.74	45.36	45.71	448388
2014-08-13	46.66	46.74	46.08	46.40	428175
2014-08-14	46.35	46.43	46.08	46.25	596196
2014-08-15	45.89	46.53	45.89	46.30	364677
2014-08-18	47.47	47.88	47.20	47.86	662502
2014-08-19	48.95	49.10	48.80	48.93	783825
2014-08-20	48.70	48.78	48.19	48.36	619683
2014-08-21	48.41	48.60	48.01	48.14	503936
2014-08-22	48.32	48.52	48.18	48.37	457675
2014-08-25	49.11	49.39	49.03	49.11	698647
2014-08-26	49.28	49.39	49.11	49.18	520714
2014-08-27	49.21	49.44	49.15	49.20	509247
2014-08-28	50.10	50.24	49.74	49.90	802700
2014-08-29	49.26	49.54	49.11	49.26	330529
2014-09-02	50.38	50.86	50.27	50.83	624570
2014-09-03	51.63	51.90	51.52	51.73	641504
2014-09-04	51.48	51.52	50.65	50.91	1071992
2014-09-05	50.78	51.04	50.78	51.01	179477
2014-09-08	50.74	50.94	50.58	50.69	340339
2014-09-09	50.46	50.68	50.02	50.18	408596
2014-09-10	50.17	50.60	49.84	50.48	440917
2014-09-11	50.50	50.60	50.18	50.38	441901
2014-09-12	51.50	51.73	51.20	51.45	500898
2014-09-15	51.85	52.04	51.52	51.53	485938
2014-09-16	51.62	52.21	51.37	51.93	458260
2014-09-17	51.39	51.39	50.84	50.84	344415
2014-09-18	50.48	50.81	50.25	50.32	446134
2014-09-19	51.09	51.40	50.71	51.32	698668
2014-09-22	51.76	51.88	51.25	51.52	621102
2014-09-23	52.19	52.42	52.11	52.28	661483
2014-09-24	51.88	52.01	51.64	51.70	488975
2014-09-25	51.01	51.19	50.35	50.51	744512
2014-09-26	50.50	51.04	50.41	50.84	524232
2014-09-29	51.29	51.39	51.02	51.11	717136
2014-09-30	50.30	50.50	49.87	49.95	582830
2014-10-01	50.66	51.01	50.25	50.27	780041
2014-10-02	51.09	51.19	50.28	50.41	998102
2014-10-03	50.89	50.91	50.25	50.35	536667
2014-10-06	47.53	47.85	47.42	47.55	1193797
2014-10-07	47.50	47.70	47.42	47.57	591757
2014-10-08	47.65	48.11	47.37	48.09	473506
2014-10-09	48.37	48.37	47.29	47.47	413652
2014-10-10	47.02	47.29	46.59	46.59	417585
2014-10-13	47.11	47.53	47.11	47.19	323607
2014-10-14	45.74	46.15	45.59	45.64	685726
2014-10-15	46.08	46.25	45.32	45.92	574705
2014-10-16	46.13	46.96	46.04	46.73	521933
2014-10-17	44.73	45.34	44.70	44.88	998700
2014-10-20	44.49	45.08	44.29	44.96	454209
2014-10-21	46.05	46.81	46.05	46.59	669273
2014-10-22	46.43	46.59	46.28	46.31	215181
2014-10-23	46.51	46.51	46.15	46.20	227920
2014-10-24	45.67	46.28	45.58	45.84	217889
2014-10-27	47.14	47.42	46.94	47.20	349713
2014-10-28	48.04	48.42	47.80	48.42	411779
2014-10-29	46.61	47.32	46.61	47.17	583553
2014-10-30	46.20	47.06	46.20	46.87	246472
2014-10-31	45.97	46.78	45.64	45.76	509649
2014-11-03	46.73	47.06	46.25	46.50	510158
2014-11-04	46.71	47.30	46.61	47.24	356342
2014-11-05	47.62	47.91	47.53	47.60	413801
2014-11-06	46.92	47.08	46.33	46.46	555047
2014-11-07	46.10	46.27	45.36	45.57	747250
2014-11-10	45.69	46.02	45.48	45.85	956124
2014-11-11	46.13	46.78	46.13	46.50	349784
2014-11-12	46.50	46.69	46.25	46.35	232458
2014-11-13	46.10	46.20	45.84	45.93	160779
2014-11-14	45.79	45.82	45.48	45.77	326837
2014-11-17	45.67	45.77	45.51	45.51	175822
2014-11-18	47.37	47.58	46.99	47.29	886665
2014-11-19	47.45	47.70	46.78	46.86	816362
2014-11-20	46.46	46.58	45.84	45.97	342631
2014-11-21	46.43	46.84	46.43	46.64	375493
2014-11-24	46.08	46.22	45.84	45.95	329566
2014-11-25	46.31	46.47	46.02	46.22	331714
2014-11-26	46.48	46.58	46.05	46.43	424202
2014-11-28	46.13	46.73	46.04	46.64	276869
2014-12-01	46.61	46.63	46.25	46.41	608072
2014-12-02	45.67	46.05	44.84	44.96	374316
2014-12-03	45.44	45.64	45.08	45.57	338001
2014-12-04	46.41	46.73	46.18	46.59	717516
2014-12-05	46.31	46.51	45.76	45.92	458940
2014-12-08	45.79	46.31	45.78	46.07	489496
2014-12-09	46.02	46.34	45.92	46.20	409063
2014-12-10	45.74	45.85	45.43	45.62	492879
2014-12-11	45.29	45.44	44.49	44.67	997564
2014-12-12	44.80	44.87	44.60	44.68	351688
2014-12-15	45.84	45.84	45.33	45.59	619829
2014-12-16	46.18	46.40	45.44	45.77	739191
2014-12-17	45.59	45.79	45.00	45.21	672417
2014-12-18	45.57	45.84	45.38	45.76	298298
2014-12-19	46.53	46.89	46.41	46.66	498329
2014-12-22	47.04	47.29	46.81	47.06	388790
2014-12-23	47.15	47.25	46.87	47.07	410186
2014-12-24	46.33	46.43	45.95	46.05	154404
2014-12-26	46.23	46.35	45.97	46.02	178694
2014-12-29	45.10	45.10	44.54	44.82	373285
2014-12-30	44.59	44.75	44.46	44.70	198050
2014-12-31	44.55	44.78	44.34	44.47	184890
2015-01-02	44.82	45.20	44.82	45.01	253430
2015-01-05	45.28	45.51	44.75	44.93	529093
2015-01-06	45.20	45.48	44.82	45.16	503983
2015-01-07	44.73	44.88	44.49	44.64	272774
2015-01-08	44.14	44.34	43.93	44.09	326611
2015-01-09	44.19	44.73	44.13	44.26	646921
2015-01-12	44.62	44.83	44.34	44.62	638141
2015-01-13	44.98	44.98	44.24	44.73	907245
2015-01-14	44.17	44.52	44.11	44.36	286760
2015-01-15	45.28	45.39	44.92	44.95	550261
2015-01-16	45.13	45.21	44.85	45.08	453753
2015-01-20	45.62	45.90	45.62	45.77	536342
2015-01-21	46.10	46.65	45.95	46.63	551596
2015-01-22	46.89	47.35	46.74	47.27	376786
2015-01-23	47.86	48.03	47.70	48.01	247490
2015-01-26	48.57	48.97	48.14	48.19	916009
2015-01-27	48.21	48.36	47.25	47.52	1423603
2015-01-28	47.60	47.85	47.35	47.43	706883
2015-01-29	47.39	47.83	46.99	47.15	655448
2015-01-30	47.78	47.96	47.19	47.34	872157
2015-02-02	47.30	47.45	46.79	47.09	879793
2015-02-03	46.00	46.92	46.00	46.91	546242
2015-02-04	46.94	46.99	46.63	46.74	930681
2015-02-05	46.46	46.55	46.08	46.22	783186
2015-02-06	46.33	46.33	45.87	45.94	550140
2015-02-09	45.61	45.95	45.29	45.56	438658
2015-02-10	45.56	45.66	45.44	45.52	300645
2015-02-11	46.17	46.92	46.11	46.89	679090
2015-02-12	47.65	48.09	47.65	48.04	484484
2015-02-13	48.50	49.15	48.50	49.00	386049
2015-02-17	48.67	48.90	48.41	48.46	268161
2015-02-18	48.13	48.50	48.11	48.44	136820
2015-02-19	48.19	48.44	48.13	48.14	141802
2015-02-20	48.27	48.46	48.14	48.37	181379
2015-02-23	48.08	48.22	47.39	47.45	423219
2015-02-24	47.58	48.49	47.58	48.27	355772
2015-02-25	47.60	48.03	47.42	47.73	492096
2015-02-26	47.78	48.13	47.71	47.94	249565
2015-02-27	47.94	48.11	47.81	47.86	310378
2015-03-02	47.42	47.50	47.18	47.27	338306
2015-03-03	47.29	47.45	46.79	46.94	289625
2015-03-04	47.62	48.29	47.52	48.24	423508
2015-03-05	48.16	48.16	47.63	47.65	286361
2015-03-06	46.76	46.79	45.93	46.12	569775
2015-03-09	45.59	45.59	44.85	44.98	927833
2015-03-10	44.11	44.26	43.57	43.71	355603
2015-03-11	43.33	43.42	42.99	43.17	380260
2015-03-12	44.06	44.41	43.99	44.17	479863
2015-03-13	45.10	45.38	44.85	45.01	553577
2015-03-16	44.90	45.10	44.71	44.90	286781
2015-03-17	44.92	45.29	44.92	45.15	234380
2015-03-18	45.41	46.55	45.32	46.46	474117
2015-03-19	46.96	47.39	46.51	46.69	839497
2015-03-20	45.92	46.41	45.84	46.04	519593
2015-03-23	45.84	46.36	45.80	46.13	233319
2015-03-24	46.74	47.06	46.51	46.53	571872
2015-03-25	46.66	46.74	46.17	46.22	243134
2015-03-26	46.04	46.04	45.69	45.84	163632
2015-03-27	46.33	46.33	46.00	46.23	199635
2015-03-30	45.61	46.17	45.49	45.77	230515
2015-03-31	44.96	45.10	44.67	44.80	377926
2015-04-01	45.48	45.77	45.38	45.74	381178
2015-04-02	45.79	46.63	45.79	46.13	342480
2015-04-06	45.99	46.41	45.90	46.23	156607
2015-04-07	46.23	46.50	46.05	46.08	121122
2015-04-08	44.93	45.31	44.77	44.90	301241
2015-04-09	44.13	44.59	44.09	44.55	435145
2015-04-10	44.57	44.95	44.57	44.75	315430
2015-04-13	43.88	44.19	43.58	43.61	216713
2015-04-14	44.39	44.85	44.22	44.85	261354
2015-04-15	44.42	44.92	44.29	44.72	455330
2015-04-16	45.15	45.21	44.71	45.15	301869
2015-04-17	45.92	46.51	45.71	45.89	569586
2015-04-20	46.35	46.56	46.00	46.22	339769
2015-04-21	46.31	46.45	46.10	46.36	195443
2015-04-22	45.56	45.77	45.28	45.57	236494
2015-04-23	46.48	47.40	46.35	47.27	479930
2015-04-24	48.49	49.13	48.49	48.93	495512
2015-04-27	49.54	49.79	49.44	49.51	265036
2015-04-28	49.28	49.38	48.75	48.87	513034
2015-04-29	49.08	49.52	48.93	49.30	514222
2015-04-30	48.90	49.08	48.52	48.82	603378
2015-05-01	48.83	48.87	48.39	48.75	107290
2015-05-04	47.53	48.18	47.40	48.18	323487
2015-05-05	47.78	48.31	47.67	47.75	179258
2015-05-06	46.58	47.27	46.30	46.81	470723
2015-05-07	44.08	44.39	43.52	44.11	774762
2015-05-08	43.33	43.37	42.91	43.05	934969
2015-05-11	42.36	42.41	41.90	41.94	692633
2015-05-12	41.94	42.45	41.64	42.02	473193
2015-05-13	42.15	42.61	42.15	42.45	341679
2015-05-14	42.00	42.38	41.98	42.25	309827
2015-05-15	42.33	43.04	42.28	42.86	432467
2015-05-18	42.50	42.55	42.10	42.12	454249
2015-05-19	41.77	41.79	41.61	41.72	338462
2015-05-20	41.79	42.31	41.77	42.18	313843
2015-05-21	43.20	43.35	42.84	43.19	329598
2015-05-22	43.63	43.63	43.38	43.42	324311
2015-05-26	43.58	43.63	43.17	43.42	354342
2015-05-27	43.35	43.43	43.02	43.22	274914
2015-05-28	42.08	42.31	41.98	42.23	269044
2015-05-29	40.72	40.73	40.21	40.24	513592
2015-06-01	40.72	40.85	40.49	40.65	343382
2015-06-02	40.69	40.93	40.54	40.73	351696
2015-06-03	40.63	40.88	40.45	40.50	286899
2015-06-04	39.45	39.66	39.25	39.45	353716
2015-06-05	39.47	39.66	39.31	39.65	399279
2015-06-08	39.71	40.09	39.66	40.04	416576
2015-06-09	41.01	41.16	40.72	40.93	678901
2015-06-10	42.00	42.38	41.95	42.26	713791
2015-06-11	42.76	42.91	42.53	42.81	451196
2015-06-12	42.15	42.25	41.79	41.84	271816
2015-06-15	41.54	41.67	41.18	41.51	408305
2015-06-16	41.98	42.22	41.94	42.08	279451
2015-06-17	41.49	41.70	41.16	41.54	320358
2015-06-18	42.20	42.31	41.94	42.08	124262
2015-06-19	41.94	42.00	41.58	41.70	285530
2015-06-22	41.62	41.62	41.39	41.49	188105
2015-06-23	42.13	42.51	42.13	42.33	184932
2015-06-24	42.10	42.30	42.00	42.05	218291
2015-06-25	41.95	41.98	41.59	41.67	391144
2015-06-26	40.80	40.83	40.57	40.63	187537
2015-06-29	40.24	40.35	39.98	39.99	99357
2015-06-30	40.63	40.96	40.60	40.82	237897
2015-07-01	40.55	40.72	39.83	39.88	353985
2015-07-02	39.70	39.73	39.24	39.40	282289
2015-07-06	39.12	39.32	38.97	39.04	278366
2015-07-07	40.21	40.62	40.03	40.31	433884
2015-07-08	40.04	40.22	39.32	39.53	326557
2015-07-09	40.29	40.77	40.29	40.34	319346
2015-07-10	41.49	41.62	41.29	41.52	416685
2015-07-13	41.51	41.51	41.03	41.03	370906
2015-07-14	40.65	40.96	40.42	40.65	256356
2015-07-15	40.54	40.77	40.16	40.31	216363
2015-07-16	39.79	40.09	39.58	39.76	335698
2015-07-17	40.11	40.34	39.99	40.11	203594
2015-07-20	39.50	39.52	39.15	39.42	207058
2015-07-21	38.71	38.96	38.40	38.72	338753
2015-07-22	38.36	38.46	38.26	38.44	165441
2015-07-23	38.18	38.40	38.03	38.20	259722
2015-07-24	37.87	38.08	37.34	37.44	261053
2015-07-27	37.11	37.29	37.03	37.13	228702
2015-07-28	38.28	38.71	38.28	38.56	276163
2015-07-29	39.19	39.50	39.00	39.02	259229
2015-07-30	37.79	37.97	37.29	37.62	342056
2015-07-31	39.07	39.78	39.07	39.50	513351
2015-08-03	40.19	40.31	39.93	40.27	385351
2015-08-04	40.07	40.39	39.38	39.58	395215
2015-08-05	39.19	39.37	38.79	38.97	252098
2015-08-06	38.41	38.73	37.90	38.43	277226
2015-08-07	37.97	38.36	37.87	38.31	256112
2015-08-10	38.76	39.12	38.63	39.12	130038
2015-08-11	39.04	39.35	38.76	38.86	275428
2015-08-12	38.99	39.32	38.92	39.28	236590
2015-08-13	38.82	38.96	38.43	38.44	236078
2015-08-14	38.44	38.78	37.98	38.63	202039
2015-08-17	38.56	38.82	38.51	38.69	142187
2015-08-18	39.19	39.19	38.79	39.00	165051
2015-08-19	39.35	39.66	39.20	39.60	391202
2015-08-20	39.32	39.40	38.81	38.82	273351
2015-08-21	38.77	38.77	38.31	38.31	311134
2015-08-24	36.55	37.59	35.73	36.63	812389
2015-08-25	37.46	37.54	36.35	36.35	367619
2015-08-26	36.62	36.90	36.26	36.77	305575
2015-08-27	37.49	37.98	37.46	37.98	259590
2015-08-28	37.77	37.95	37.18	37.31	222155
2015-08-31	37.19	37.57	36.95	37.44	174240
2015-09-01	37.21	37.46	36.96	37.06	251428
2015-09-02	37.84	38.23	37.59	37.85	236414
2015-09-03	37.70	38.00	37.62	37.69	252884
2015-09-04	37.11	37.54	36.86	37.14	208722
2015-09-08	38.20	38.46	38.03	38.28	495644
2015-09-09	39.50	39.79	39.19	39.22	664049
2015-09-10	39.35	39.56	39.33	39.40	421104
2015-09-11	38.86	38.91	38.64	38.82	168950
2015-09-14	39.24	39.28	38.97	39.00	352651
2015-09-15	39.35	39.61	39.14	39.55	526635
2015-09-16	39.79	40.06	39.65	39.93	460737
2015-09-17	40.29	40.68	40.00	40.29	267345
2015-09-18	39.86	40.04	39.50	39.55	577042
2015-09-21	39.78	40.03	39.43	39.53	265049
2015-09-22	39.89	40.01	39.66	39.86	310024
2015-09-23	39.63	39.73	39.37	39.45	360205
2015-09-24	39.61	40.21	39.38	40.03	437283
2015-09-25	40.39	40.60	40.07	40.11	252399
2015-09-28	39.91	40.07	39.35	39.43	157677
2015-09-29	39.40	39.55	39.20	39.50	303036
2015-09-30	40.29	40.63	40.06	40.17	370641
2015-10-01	40.27	40.39	39.63	39.99	304949
2015-10-02	39.30	40.07	39.19	40.06	320450
2015-10-05	40.09	40.44	39.98	40.42	264405
2015-10-06	40.29	40.73	40.29	40.63	150984
2015-10-07	40.88	41.24	40.82	40.96	475837
2015-10-08	40.62	40.96	40.39	40.96	247866
2015-10-09	41.16	41.47	40.75	40.88	335808
2015-10-12	41.08	41.08	40.72	40.82	120932
2015-10-13	40.72	40.72	40.27	40.37	214612
2015-10-14	41.06	41.19	40.67	41.03	470680
2015-10-15	41.67	41.97	41.46	41.80	261647
2015-10-16	41.66	41.70	41.42	41.67	175452
2015-10-19	41.80	42.05	41.79	41.97	218407
2015-10-20	41.89	41.94	41.66	41.79	220430
2015-10-21	41.67	41.80	41.42	41.46	164151
2015-10-22	40.42	40.82	40.31	40.75	294903
2015-10-23	40.44	40.72	40.32	40.39	316326
2015-10-26	40.82	41.38	40.82	41.29	413395
2015-10-27	40.75	40.88	40.32	40.47	665414
2015-10-28	40.34	40.49	39.89	40.19	558501
2015-10-29	38.84	38.91	38.43	38.87	483875
2015-10-30	38.77	39.10	38.23	38.79	348615
2015-11-02	38.40	38.41	37.35	37.41	658949
2015-11-03	37.39	37.39	36.70	37.03	596098
2015-11-04	37.34	37.38	37.11	37.33	318428
2015-11-05	37.11	37.24	36.91	36.95	207778
2015-11-06	36.19	36.21	34.92	35.91	496519
2015-11-09	35.91	36.01	35.65	35.81	227122
2015-11-10	35.60	35.65	35.42	35.58	196689
2015-11-11	36.17	36.29	35.94	35.96	215656
2015-11-12	36.27	36.55	36.21	36.26	257272
2015-11-13	35.98	36.21	35.66	35.83	368947
2015-11-16	36.27	36.29	35.93	36.16	354562
2015-11-17	35.94	36.32	35.89	36.27	408797
2015-11-18	36.16	36.16	35.70	36.12	458480
2015-11-19	36.35	36.78	36.35	36.70	422110
2015-11-20	36.77	36.95	36.65	36.73	142583
2015-11-23	36.62	36.62	36.30	36.34	272897
2015-11-24	36.39	36.80	36.37	36.75	201340
2015-11-25	36.73	37.00	36.68	36.86	252282
2015-11-27	37.09	37.44	37.00	37.11	147955
2015-11-30	36.86	36.88	36.65	36.68	307504
2015-12-01	36.88	36.88	36.65	36.78	201863
2015-12-02	36.67	36.85	36.44	36.80	368482
2015-12-03	36.47	36.52	36.21	36.47	264416
2015-12-04	36.37	36.75	36.26	36.60	335453
2015-12-07	36.40	36.63	36.04	36.17	342924
2015-12-08	35.91	35.91	35.58	35.74	325026
2015-12-09	35.51	35.56	35.09	35.10	266405
2015-12-10	35.25	35.35	34.90	34.94	261016
2015-12-11	35.43	35.76	34.97	35.14	548052
2015-12-14	35.33	35.45	35.07	35.37	388232
2015-12-15	35.37	35.59	35.14	35.30	438304
2015-12-16	35.45	35.70	35.38	35.65	195398
2015-12-17	35.71	35.74	35.38	35.51	215210
2015-12-18	35.28	35.55	35.15	35.15	193804
2015-12-21	35.38	35.55	35.04	35.14	292513
2015-12-22	35.25	35.42	35.18	35.33	244656
2015-12-23	35.98	36.06	35.79	35.93	315748
2015-12-24	36.19	36.30	36.04	36.04	145880
2015-12-28	35.79	35.96	35.15	35.50	168938
2015-12-29	34.58	34.58	33.83	33.93	329933
2015-12-30	33.59	33.80	33.42	33.44	120290
2015-12-31	33.41	33.49	33.16	33.18	187516
2016-01-04	32.24	32.95	32.17	32.91	426538
2016-01-05	32.81	32.93	32.44	32.86	437498
2016-01-06	31.92	31.92	31.51	31.53	620204
2016-01-07	31.25	32.37	31.10	32.19	777139
2016-01-08	32.27	32.27	31.07	31.10	474877
2016-01-11	31.18	31.28	31.05	31.13	285668
2016-01-12	31.41	31.59	31.09	31.28	351044
2016-01-13	31.71	31.79	31.15	31.28	448386
2016-01-14	31.48	31.66	31.28	31.56	224081
2016-01-15	30.79	30.79	30.11	30.29	355883
2016-01-19	30.57	30.79	30.16	30.46	567895
2016-01-20	29.64	29.74	28.85	29.64	422516
2016-01-21	29.36	29.69	29.14	29.46	364096
2016-01-22	30.54	30.54	30.03	30.48	515444
2016-01-25	29.83	30.72	29.78	30.38	737270
2016-01-26	30.62	31.07	30.39	30.89	494434
2016-01-27	30.92	31.23	30.71	30.77	404185
2016-01-28	31.40	31.60	31.23	31.27	448649
2016-01-29	31.68	32.47	31.64	32.45	413107
2016-02-01	32.65	32.65	32.29	32.40	326149
2016-02-02	32.53	32.53	31.28	31.58	602632
2016-02-03	31.33	31.37	30.65	31.20	725319
2016-02-04	32.11	32.14	31.74	31.88	560473
2016-02-05	31.84	32.09	31.76	31.89	473978
2016-02-08	31.64	31.64	31.17	31.32	423810
2016-02-09	31.28	31.35	30.87	31.22	274365
2016-02-10	31.25	31.99	31.22	31.61	411206
2016-02-11	31.04	31.05	30.67	30.92	207364
2016-02-12	31.84	32.03	31.69	31.92	361765
2016-02-16	32.29	32.35	32.11	32.34	208587
2016-02-17	32.47	32.63	32.17	32.40	417625
2016-02-18	32.68	32.72	32.24	32.52	264130
2016-02-19	32.76	33.01	32.76	32.80	304226
2016-02-22	33.44	33.49	33.09	33.41	344627
2016-02-23	33.72	33.74	33.26	33.27	341251
2016-02-24	32.96	33.34	32.93	33.31	676874
2016-02-25	32.90	33.27	32.76	33.27	435501
2016-02-26	33.37	33.67	33.22	33.29	338661
2016-02-29	33.98	34.47	33.98	34.28	677249
2016-03-01	34.51	34.61	34.28	34.54	414328
2016-03-02	33.16	33.42	32.93	33.24	656315
2016-03-03	33.19	33.42	32.86	33.41	298032
2016-03-04	32.93	33.19	32.90	33.06	586246
2016-03-07	32.29	32.50	32.02	32.27	422555
2016-03-08	32.22	32.42	32.02	32.35	543538
2016-03-09	32.50	32.60	32.42	32.48	294823
2016-03-10	32.90	32.90	32.42	32.67	313796
2016-03-11	33.55	33.59	33.30	33.46	564605
2016-03-14	33.01	33.47	32.93	33.41	401454
2016-03-15	33.23	33.27	33.06	33.14	167130
2016-03-16	33.27	33.95	33.26	33.95	299434
2016-03-17	34.26	34.58	34.05	34.46	431335
2016-03-18	34.31	34.31	33.93	33.93	245683
2016-03-21	33.77	33.92	33.67	33.83	250960
2016-03-22	33.46	33.67	33.28	33.59	193268
2016-03-23	33.29	33.29	33.04	33.04	255014
2016-03-24	32.93	33.18	32.88	33.16	390582
2016-03-28	33.29	33.41	33.23	33.31	178825
2016-03-29	33.29	33.72	33.29	33.70	212812
2016-03-30	33.82	34.05	33.69	33.80	296148
2016-03-31	33.74	33.79	33.15	33.21	435910
2016-04-01	33.01	33.36	32.88	33.26	237793
2016-04-04	32.96	33.00	32.48	32.52	274471
2016-04-05	32.39	32.48	32.09	32.17	406771
2016-04-06	32.24	32.40	31.85	32.39	307510
2016-04-07	32.01	32.14	31.66	31.73	463735
2016-04-08	32.06	32.20	31.73	31.76	636943
2016-04-11	32.04	32.19	31.93	31.96	479049
2016-04-12	32.17	32.67	32.16	32.53	421520
2016-04-13	32.60	32.73	32.45	32.52	549056
2016-04-14	33.18	33.26	32.81	32.86	887823
2016-04-15	33.13	33.23	32.93	33.04	728933
2016-04-18	33.00	33.06	32.75	32.88	729456
2016-04-19	33.01	33.26	32.88	32.98	762164
2016-04-20	33.03	33.08	32.86	32.91	1005253
2016-04-21	32.85	32.85	32.13	32.19	909230
2016-04-22	31.92	32.14	31.71	31.92	790966
2016-04-25	31.91	32.06	31.78	31.83	668050
2016-04-26	32.17	32.53	32.17	32.32	631670
2016-04-27	31.17	32.11	31.17	31.97	599763
2016-04-28	33.24	33.90	33.21	33.72	860872
2016-04-29	33.24	33.24	32.58	32.93	466260
2016-05-02	33.26	33.49	33.22	33.34	1178498
2016-05-03	33.64	33.72	33.42	33.49	596397
2016-05-04	33.16	33.37	32.98	33.13	698362
2016-05-05	33.18	33.24	32.87	32.90	339619
2016-05-06	32.76	32.98	32.67	32.93	417744
2016-05-09	32.65	32.81	32.57	32.62	355539
2016-05-10	32.90	33.46	32.90	33.39	373121
2016-05-11	33.34	33.60	33.19	33.39	248402
2016-05-12	33.57	33.69	33.24	33.34	304461
2016-05-13	33.23	33.23	32.90	32.90	192280
2016-05-16	32.93	32.98	32.80	32.96	186872
2016-05-17	32.62	32.86	32.47	32.73	219685
2016-05-18	32.58	32.65	32.05	32.14	225813
2016-05-19	32.25	32.31	31.97	32.07	189566
2016-05-20	32.22	32.37	32.17	32.29	262826
2016-05-23	32.29	32.29	32.01	32.06	285113
2016-05-24	32.78	32.91	32.76	32.86	512792
2016-05-25	33.11	33.14	32.93	33.14	439864
2016-05-26	33.14	33.14	32.77	32.80	227812
2016-05-27	33.37	33.44	33.11	33.13	339170
2016-05-31	33.62	34.41	33.62	34.30	744998
2016-06-01	33.60	33.62	33.16	33.26	372810
2016-06-02	33.16	33.55	33.13	33.49	202834
2016-06-03	34.18	34.24	34.03	34.20	288232
2016-06-06	34.38	34.60	34.31	34.54	383236
2016-06-07	34.77	34.92	34.64	34.71	326180
2016-06-08	34.31	34.54	34.25	34.36	304789
2016-06-09	33.92	33.93	33.69	33.69	236404
2016-06-10	33.14	33.18	32.78	32.83	434531
2016-06-13	32.55	32.73	32.42	32.47	655279
2016-06-14	33.21	33.34	32.96	33.09	705255
2016-06-15	33.36	33.46	33.11	33.24	532686
2016-06-16	32.42	32.62	32.24	32.62	363195
2016-06-17	32.63	32.63	32.32	32.45	461914
2016-06-20	32.93	33.13	32.93	33.01	293322
2016-06-21	33.19	33.23	33.00	33.13	164929
2016-06-22	33.27	33.52	33.21	33.31	157776
2016-06-23	33.52	33.64	33.32	33.64	195003
2016-06-24	32.39	32.96	31.79	32.27	370023
2016-06-27	32.35	32.53	32.16	32.29	334943
2016-06-28	33.03	33.26	32.90	33.26	293387
2016-06-29	34.23	34.54	34.11	34.49	487288
2016-06-30	34.41	34.44	34.05	34.44	245357
2016-07-01	34.69	34.77	34.33	34.56	270330
2016-07-05	34.11	34.18	33.95	33.98	183234
2016-07-06	33.70	34.07	33.55	34.05	280041
2016-07-07	33.93	34.08	33.60	33.72	232326
2016-07-08	34.15	34.30	34.07	34.21	206432
2016-07-11	34.46	34.59	34.36	34.58	304721
2016-07-12	34.76	34.90	34.64	34.81	327982
2016-07-13	35.14	35.35	35.00	35.32	271769
2016-07-14	35.65	35.99	35.42	35.76	335224
2016-07-15	35.76	35.93	35.48	35.91	502793
2016-07-18	35.86	36.08	35.86	36.04	208405
2016-07-19	35.73	35.83	35.66	35.74	237710
2016-07-20	35.30	35.32	35.12	35.23	326205
2016-07-21	35.74	36.27	35.74	36.27	521651
2016-07-22	36.35	36.49	36.22	36.42	309912
2016-07-25	36.95	37.00	36.68	36.75	339268
2016-07-26	36.68	37.27	36.68	37.18	425024
2016-07-27	37.33	37.77	37.33	37.61	572737
2016-07-28	37.51	38.15	37.44	38.15	545215
2016-07-29	37.75	38.02	37.47	37.72	580091
2016-08-01	37.54	37.57	37.23	37.41	262954
2016-08-02	37.05	37.08	36.52	36.65	361668
2016-08-03	36.42	36.75	36.37	36.73	403364
2016-08-04	36.45	36.70	36.27	36.47	322640
2016-08-05	36.70	36.77	36.47	36.57	260036
2016-08-08	36.70	36.88	36.58	36.73	236873
2016-08-09	37.08	37.31	36.98	37.11	149772
2016-08-10	37.52	37.56	37.34	37.47	205671
2016-08-11	37.80	37.89	37.67	37.72	215643
2016-08-12	37.65	37.75	37.29	37.31	127619
2016-08-15	37.56	37.77	37.52	37.56	109528
2016-08-16	37.79	37.80	37.61	37.70	203951
2016-08-17	37.67	37.80	37.44	37.80	166798
2016-08-18	37.51	37.83	37.34	37.82	224967
2016-08-19	36.88	36.90	36.60	36.88	370871
2016-08-22	36.24	36.35	36.02	36.24	326091
2016-08-23	36.37	36.37	36.02	36.02	171309
2016-08-24	36.09	36.09	35.70	35.81	274322
2016-08-25	36.12	36.16	35.93	36.07	180582
2016-08-26	36.49	36.58	35.94	36.14	386382
2016-08-29	36.19	36.21	35.93	36.01	114923
2016-08-30	36.07	36.07	35.76	35.83	138919
2016-08-31	35.78	35.88	35.53	35.73	268682
2016-09-01	35.38	35.50	35.20	35.42	176490
2016-09-02	35.66	35.84	35.54	35.81	197090
2016-09-06	36.16	36.47	36.04	36.47	276636
2016-09-07	36.96	36.96	36.73	36.81	257796
2016-09-08	37.09	37.21	36.88	36.98	342899
2016-09-09	36.60	36.62	35.91	35.94	257145
2016-09-12	35.79	36.50	35.71	36.42	314009
2016-09-13	35.88	35.88	34.74	34.94	391710
2016-09-14	35.02	35.05	34.77	34.90	273103
2016-09-15	34.86	35.04	34.73	34.99	221324
2016-09-16	34.97	34.97	34.67	34.77	594729
2016-09-19	35.23	35.55	35.09	35.40	379846
2016-09-20	35.43	35.50	35.15	35.15	239584
2016-09-21	35.42	36.11	35.35	36.04	380607
2016-09-22	36.40	36.57	36.35	36.52	338270
2016-09-23	36.53	36.61	36.29	36.29	150287
2016-09-26	36.42	36.44	36.07	36.12	239626
2016-09-27	36.77	36.77	36.35	36.60	339688
2016-09-28	36.90	37.14	36.80	37.13	401408
2016-09-29	37.44	37.51	37.06	37.21	324633
2016-09-30	37.49	37.52	37.08	37.21	311501
2016-10-03	37.31	37.33	36.86	37.13	406791
2016-10-04	36.95	36.98	36.60	36.91	803169
2016-10-05	36.58	36.63	36.12	36.19	421324
2016-10-06	35.73	35.98	35.68	35.89	633121
2016-10-07	35.70	35.83	35.55	35.78	680057
2016-10-10	36.29	36.29	36.07	36.16	387291
2016-10-11	35.84	35.94	35.70	35.79	314819
2016-10-12	35.61	35.80	35.51	35.73	240722
2016-10-13	35.37	35.42	35.07	35.33	215202
2016-10-14	35.76	35.78	35.45	35.63	140407
2016-10-17	36.17	36.19	35.74	35.93	492667
2016-10-18	36.88	36.98	36.58	36.80	345046
2016-10-19	37.08	37.13	36.77	36.85	304788
2016-10-20	36.26	36.30	35.89	35.94	333532
2016-10-21	35.83	35.94	35.65	35.89	376186
2016-10-24	37.23	37.52	36.83	37.21	545974
2016-10-25	37.28	37.41	36.63	36.75	524635
2016-10-26	36.77	36.90	36.32	36.35	287814
2016-10-27	36.91	37.06	36.54	36.58	307226
2016-10-28	35.89	36.11	35.40	35.70	388792
2016-10-31	35.78	36.02	35.70	35.98	167079
2016-11-01	36.01	36.14	35.62	35.78	281962
2016-11-02	35.55	35.64	35.34	35.56	209512
2016-11-03	35.65	36.02	35.65	35.74	155344
2016-11-04	35.81	35.96	35.65	35.71	172227
2016-11-07	35.94	35.94	35.63	35.84	189598
2016-11-08	35.68	35.98	35.63	35.81	103268
2016-11-09	34.95	35.18	34.91	34.99	244982
2016-11-10	34.64	34.74	34.26	34.28	373217
2016-11-11	34.25	34.69	34.13	34.49	335681
2016-11-14	34.03	34.24	34.00	34.11	260829
2016-11-15	34.10	34.53	34.08	34.51	534757
2016-11-16	33.80	34.35	33.80	34.35	510194
2016-11-17	34.03	34.18	33.85	34.10	387117
2016-11-18	34.10	34.35	33.99	34.31	346368
2016-11-21	34.25	34.38	34.15	34.35	344995
2016-11-22	34.44	34.69	34.35	34.59	363942
2016-11-23	35.02	35.20	34.79	34.79	310522
2016-11-25	35.02	35.09	34.92	35.04	144534
2016-11-28	34.92	34.92	34.58	34.67	339837
2016-11-29	34.84	35.04	34.74	35.00	253057
2016-11-30	35.37	35.48	34.82	34.90	436368
2016-12-01	34.94	35.10	34.72	35.07	844675
2016-12-02	35.32	35.55	35.32	35.40	690129
2016-12-05	35.43	35.56	35.33	35.38	455002
2016-12-06	35.51	35.87	35.48	35.84	283337
2016-12-07	36.19	36.72	36.07	36.65	253974
2016-12-08	36.35	36.85	36.35	36.81	368436
2016-12-09	36.70	36.70	36.21	36.35	349583
2016-12-12	36.32	36.45	36.17	36.35	201215
2016-12-13	36.57	36.73	36.34	36.67	276084
2016-12-14	36.32	36.33	35.76	35.83	448669
2016-12-15	35.65	35.78	35.43	35.68	328240
2016-12-16	35.83	35.98	35.71	35.84	257651
2016-12-19	35.65	35.81	35.45	35.68	333380
2016-12-20	35.65	36.16	35.56	36.06	621475
2016-12-21	35.63	35.76	35.15	35.18	329414
2016-12-22	35.10	35.56	34.99	35.45	209672
2016-12-23	35.30	35.35	35.09	35.23	168110
2016-12-27	35.35	35.50	35.20	35.38	94132
2016-12-28	34.72	34.72	34.23	34.33	473089
2016-12-29	34.16	34.56	33.97	34.53	368538
2016-12-30	34.48	34.69	34.35	34.41	318392
2017-01-03	33.97	34.10	33.65	33.98	677377
2017-01-04	34.02	34.44	33.93	34.43	492765
2017-01-05	35.18	35.43	34.95	35.28	241129
2017-01-06	34.92	35.04	34.57	34.76	338213
2017-01-09	34.46	34.64	34.36	34.58	338332
2017-01-10	34.54	34.95	34.53	34.84	575073
2017-01-11	34.86	35.28	34.74	35.12	355344
2017-01-12	35.51	35.55	35.30	35.38	225414
2017-01-13	35.53	35.60	35.32	35.37	297855
2017-01-17	35.40	35.61	35.25	35.56	468661
2017-01-18	35.40	35.40	35.07	35.18	427415
2017-01-19	34.94	35.05	34.72	34.92	310487
2017-01-20	34.97	35.10	34.87	35.04	188116
2017-01-23	34.84	34.84	34.48	34.79	570940
2017-01-24	34.90	35.14	34.82	34.95	324068
2017-01-25	34.77	34.86	34.53	34.86	339301
2017-01-26	34.82	35.50	34.76	35.38	406347
2017-01-27	35.20	35.56	35.02	35.45	361110
2017-01-30	35.32	35.32	34.98	35.14	293826
2017-01-31	35.25	35.56	35.19	35.40	207841
2017-02-01	35.12	35.32	34.81	35.10	521321
2017-02-02	35.15	35.23	34.94	35.10	417826
2017-02-03	35.58	35.94	35.50	35.79	389950
2017-02-06	35.94	36.14	35.73	35.91	229464
2017-02-07	36.09	36.17	35.96	36.16	165015
2017-02-08	36.16	36.53	36.06	36.30	409004
2017-02-09	36.30	36.30	36.07	36.14	523638
2017-02-10	36.19	36.65	36.17	36.55	287488
2017-02-13	36.44	36.58	36.39	36.52	186015
2017-02-14	36.57	36.72	36.34	36.68	219089
2017-02-15	36.26	36.53	36.12	36.27	713243
2017-02-16	36.27	36.40	36.06	36.21	236654
2017-02-17	36.09	36.14	35.86	36.02	577385
2017-02-21	36.30	36.60	36.22	36.60	533310
2017-02-22	36.81	37.01	36.70	36.98	179990
2017-02-23	37.03	37.19	36.95	37.08	253796
2017-02-24	37.26	37.52	37.08	37.44	343054
2017-02-27	37.44	37.44	37.03	37.11	232734
2017-02-28	37.31	37.38	37.09	37.21	370570
2017-03-01	37.03	37.11	36.77	36.81	180699
2017-03-02	36.72	36.72	36.35	36.58	298799
2017-03-03	36.73	36.96	36.62	36.83	257634
2017-03-06	36.63	37.14	36.62	36.96	529794
2017-03-07	36.88	37.31	36.85	37.09	523035
2017-03-08	38.23	38.95	38.18	38.86	845960
2017-03-09	39.09	39.27	38.87	39.12	572960
2017-03-10	39.32	39.52	39.27	39.48	349357
2017-03-13	39.35	39.57	39.17	39.47	545557
2017-03-14	39.42	39.71	39.18	39.45	491744
2017-03-15	41.10	41.33	40.70	41.08	678298
2017-03-16	41.31	41.51	41.16	41.41	323903
2017-03-17	40.65	40.95	40.49	40.87	593495
2017-03-20	41.10	41.54	41.06	41.24	229969
2017-03-21	41.49	41.69	41.21	41.23	390762
2017-03-22	42.23	42.25	41.79	41.98	467866
2017-03-23	42.51	42.92	42.45	42.56	689798
2017-03-24	42.36	42.58	42.02	42.35	457922
2017-03-27	42.45	42.61	42.12	42.43	547452
2017-03-28	42.22	42.64	42.22	42.36	335938
2017-03-29	41.79	41.79	41.08	41.21	547517
2017-03-30	41.64	41.91	41.56	41.74	427994
2017-03-31	41.51	41.57	41.28	41.46	276073
2017-04-03	41.46	41.67	41.35	41.67	187578
2017-04-04	41.49	41.73	41.36	41.59	371785
2017-04-05	41.19	41.24	41.01	41.03	288375
2017-04-06	41.28	41.41	41.13	41.24	368065
2017-04-07	41.03	41.13	40.95	40.98	249354
2017-04-10	40.68	40.82	40.57	40.77	220229
2017-04-11	39.09	39.52	38.74	39.42	1091455
2017-04-12	39.19	39.33	38.94	39.09	424736
2017-04-13	39.32	39.71	39.28	39.50	161629
2017-04-17	39.52	39.61	39.32	39.60	131229
2017-04-18	39.56	39.68	39.37	39.61	369157
2017-04-19	39.71	39.84	39.53	39.61	204358
2017-04-20	39.83	40.00	39.83	39.94	213021
2017-04-21	40.52	40.63	40.01	40.06	332248
2017-04-24	40.44	40.65	39.85	39.94	312731
2017-04-25	39.98	40.52	39.98	40.50	296287
2017-04-26	39.22	39.47	39.09	39.24	350816
2017-04-27	38.82	39.04	38.82	39.00	240244
2017-04-28	38.69	38.86	38.40	38.84	675539
2017-05-01	39.07	39.07	38.68	38.89	220441
2017-05-02	39.00	39.10	38.79	39.04	218346
2017-05-03	39.04	39.10	38.64	38.94	185034
2017-05-04	38.36	38.36	37.89	38.13	286441
2017-05-05	38.13	38.53	38.08	38.49	275907
2017-05-08	38.56	38.66	38.43	38.64	415855
2017-05-09	38.56	38.91	38.56	38.77	283885
2017-05-10	38.68	38.84	38.63	38.72	298588
2017-05-11	38.28	38.46	38.05	38.10	265755
2017-05-12	38.33	38.51	38.26	38.46	221920
2017-05-15	38.74	38.74	38.49	38.63	175991
2017-05-16	39.19	39.42	39.07	39.27	393455
2017-05-17	39.09	39.25	38.71	38.71	176592
2017-05-18	38.72	39.15	38.66	38.99	257718
2017-05-19	39.60	40.26	39.58	39.99	304700
2017-05-22	40.21	40.57	40.21	40.47	287213
2017-05-23	40.44	40.45	40.06	40.14	236428
2017-05-24	40.78	41.01	40.70	40.96	267165
2017-05-25	40.88	40.98	40.67	40.96	176285
2017-05-26	41.38	41.51	41.10	41.31	213876
2017-05-30	40.34	40.82	40.16	40.75	321069
2017-05-31	41.21	41.36	40.87	41.36	298716
2017-06-01	40.65	41.15	40.65	41.06	241366
2017-06-02	41.06	41.36	41.06	41.19	154870
2017-06-05	40.60	40.85	40.34	40.78	360366
2017-06-06	40.72	41.00	40.68	40.73	288214
2017-06-07	40.34	40.34	40.04	40.21	771037
2017-06-08	39.79	40.04	39.68	40.03	314505
2017-06-09	40.21	40.35	39.93	39.98	254385
2017-06-12	39.93	39.98	39.70	39.88	400713
2017-06-13	40.09	40.26	39.99	40.21	126328
2017-06-14	40.37	40.37	39.66	39.86	179797
2017-06-15	39.10	39.47	39.07	39.40	230242
2017-06-16	39.25	39.45	39.19	39.42	197679
2017-06-19	40.03	40.37	39.93	40.27	302938
2017-06-20	40.14	40.16	39.82	39.94	234994
2017-06-21	40.60	40.90	40.60	40.87	276807
2017-06-22	42.10	42.28	41.82	41.85	400696
2017-06-23	41.61	41.61	41.13	41.24	173759
2017-06-26	41.64	41.69	41.35	41.38	166555
2017-06-27	42.46	42.48	42.15	42.18	408569
2017-06-28	42.71	42.81	42.28	42.63	278599
2017-06-29	41.90	42.02	41.70	41.82	243576
2017-06-30	42.76	42.76	42.24	42.26	163571
2017-07-03	43.48	43.72	43.43	43.55	265449
2017-07-05	42.51	42.51	41.98	42.17	276896
2017-07-06	40.91	41.01	40.70	40.87	425158
2017-07-07	40.83	41.10	40.68	41.00	276311
2017-07-10	41.00	41.02	40.60	40.96	243143
2017-07-11	41.29	41.46	41.18	41.28	152857
2017-07-12	41.47	41.56	41.21	41.56	164438
2017-07-13	41.69	41.74	41.39	41.74	149241
2017-07-14	42.40	42.91	42.38	42.86	205860
2017-07-17	42.78	42.78	42.56	42.73	151837
2017-07-18	42.43	42.73	42.30	42.69	148822
2017-07-19	42.92	42.92	42.69	42.87	134687
2017-07-20	42.99	43.20	42.89	43.05	114824
2017-07-21	44.26	45.08	44.26	44.80	405729
2017-07-24	45.34	45.43	45.20	45.28	512299
2017-07-25	45.34	45.34	45.08	45.11	316705
2017-07-26	44.41	44.78	44.29	44.49	316312
2017-07-27	45.90	45.92	45.13	45.29	360209
2017-07-28	45.05	45.29	44.85	45.29	234974
2017-07-31	45.36	45.44	44.88	44.88	433284
2017-08-01	45.29	45.56	45.24	45.51	540924
2017-08-02	46.04	46.31	45.79	45.90	577941
2017-08-03	45.71	45.76	45.11	45.61	537935
2017-08-04	45.20	45.21	44.77	44.87	314242
2017-08-07	45.15	45.61	45.15	45.57	266079
2017-08-08	45.13	45.13	44.68	44.87	284151
2017-08-09	44.16	44.55	43.85	44.45	204143
2017-08-10	43.35	43.35	42.94	43.09	469348
2017-08-11	42.31	42.96	42.03	42.79	607412
2017-08-14	43.33	43.78	43.33	43.75	292489
2017-08-15	43.73	43.83	43.61	43.71	223470
2017-08-16	43.55	43.55	43.12	43.35	234873
2017-08-17	42.71	42.73	42.26	42.26	504736
2017-08-18	42.07	42.07	41.66	41.72	349183
2017-08-21	41.90	42.10	41.74	41.89	236292
2017-08-22	42.51	42.74	42.30	42.46	225386
2017-08-23	42.40	42.54	42.28	42.41	162408
2017-08-24	42.84	42.84	42.54	42.58	138353
2017-08-25	42.58	42.66	42.45	42.50	101182
2017-08-28	42.69	42.76	42.45	42.56	166910
2017-08-29	42.41	42.41	42.08	42.13	172678
2017-08-30	42.12	42.12	41.55	41.61	350156
2017-08-31	41.57	41.69	41.33	41.64	362517
2017-09-01	41.42	41.49	40.84	40.91	449250
2017-09-05	40.34	40.42	39.42	39.47	770395
2017-09-06	39.55	39.55	38.97	38.99	360731
2017-09-07	40.54	40.68	40.17	40.22	553907
2017-09-08	40.21	40.21	39.79	39.94	311758
2017-09-11	40.01	40.02	39.61	39.76	254109
2017-09-12	39.84	39.88	39.61	39.68	250978
2017-09-13	40.03	40.11	39.70	39.86	609694
2017-09-14	39.19	39.19	38.76	38.81	650507
2017-09-15	40.34	40.70	39.99	40.26	839504
2017-09-18	40.34	40.35	39.78	39.93	707009
2017-09-19	39.53	39.56	39.22	39.37	412844
2017-09-20	39.47	39.65	39.02	39.27	366354
2017-09-21	39.81	40.03	39.73	39.88	370021
2017-09-22	40.34	40.44	40.27	40.35	367259
2017-09-25	40.26	40.26	39.56	39.94	330856
2017-09-26	40.55	41.11	40.55	40.77	576791
2017-09-27	40.83	40.87	40.39	40.75	521775
2017-09-28	40.57	40.87	40.52	40.65	599524
2017-09-29	40.55	40.68	40.29	40.49	412011
2017-10-02	40.32	40.78	40.29	40.72	375103
2017-10-03	40.77	41.11	40.60	40.88	293929
2017-10-04	40.91	41.00	40.63	40.82	218552
2017-10-05	40.91	41.18	40.63	40.72	242220
2017-10-06	40.70	40.95	40.42	40.57	303863
2017-10-09	40.80	40.93	40.54	40.91	3986807
2017-10-10	42.68	42.84	42.53	42.76	453310
2017-10-11	42.79	42.81	42.31	42.64	410454
2017-10-12	42.87	43.05	42.73	42.94	384822
2017-10-13	43.29	43.35	42.92	43.25	415130
2017-10-16	43.86	44.11	43.70	43.81	406446
2017-10-17	43.47	44.13	42.64	43.09	467710
2017-10-18	43.05	43.15	42.87	43.09	170141
2017-10-19	42.76	42.76	42.35	42.43	229754
2017-10-20	42.82	42.86	42.58	42.64	230042
2017-10-23	42.58	42.64	42.12	42.23	137628
2017-10-24	42.63	42.84	42.53	42.68	186269
2017-10-25	43.43	43.43	42.51	42.86	325850
2017-10-26	42.53	42.54	42.15	42.20	281704
2017-10-27	42.25	42.25	41.85	42.20	136566
2017-10-30	42.05	42.18	41.89	42.00	278623
2017-10-31	43.17	43.19	42.84	43.04	251109
2017-11-01	43.38	43.40	42.81	43.01	179190
2017-11-02	43.38	43.40	42.92	43.19	236704
2017-11-03	43.38	43.47	43.01	43.22	241974
2017-11-06	42.64	42.66	42.26	42.59	210173
2017-11-07	41.98	42.20	41.79	41.98	285766
2017-11-08	41.70	42.20	41.70	42.13	243899
2017-11-09	41.72	42.10	41.52	41.87	424719
2017-11-10	42.22	42.37	42.03	42.28	311657
2017-11-13	41.36	41.46	40.87	41.26	495474
2017-11-14	41.18	41.42	41.13	41.34	174188
2017-11-15	41.49	42.81	41.46	41.95	178622
2017-11-16	42.33	42.97	42.33	42.86	216973
2017-11-17	42.63	42.63	42.15	42.40	233387
2017-11-20	41.95	41.95	41.62	41.74	246396
2017-11-21	42.07	42.40	41.90	42.31	154368
2017-11-22	43.58	44.19	43.50	43.99	239497
2017-11-24	44.04	44.23	44.02	44.13	87001
2017-11-27	44.08	44.24	43.83	44.04	338600
2017-11-28	43.71	43.98	43.53	43.94	443470
2017-11-29	43.85	43.91	43.48	43.57	316945
2017-11-30	44.45	45.26	44.45	45.18	696683
2017-12-01	45.56	45.56	44.75	45.08	338036
2017-12-04	45.61	45.80	45.11	45.21	258429
2017-12-05	46.10	46.27	46.02	46.04	279423
2017-12-06	46.10	46.25	45.71	45.90	354197
2017-12-07	46.10	46.30	45.76	46.08	348890
2017-12-08	45.36	45.36	44.72	45.13	240892
2017-12-11	45.51	46.23	45.44	45.92	358390
2017-12-12	45.33	45.33	44.81	44.96	301582
2017-12-13	46.20	46.45	45.79	46.00	562062
2017-12-14	46.02	46.25	45.80	46.04	308885
2017-12-15	46.28	46.64	45.97	46.43	261491
2017-12-18	46.15	46.43	46.04	46.18	374221
2017-12-19	46.23	46.41	45.97	45.99	192153
2017-12-20	46.04	46.23	45.87	45.92	253808
2017-12-21	45.99	46.41	45.99	46.13	145680
2017-12-22	46.51	46.71	46.28	46.51	91728
2017-12-26	47.12	47.35	46.97	47.17	90590
2017-12-27	46.56	47.12	46.52	46.87	170902
2017-12-28	46.08	46.08	45.66	45.89	163106
2017-12-29	45.92	46.16	45.92	45.95	216028
2018-01-02	46.12	46.23	45.80	46.23	170479
2018-01-03	45.20	45.54	45.00	45.41	324406
2018-01-04	44.93	45.00	44.70	44.88	296542
2018-01-05	46.12	46.50	45.77	46.20	269415
2018-01-08	45.69	45.74	45.33	45.52	288697
2018-01-09	47.15	47.15	46.63	46.63	330987
2018-01-10	45.95	46.08	45.18	45.31	356576
2018-01-11	45.51	45.74	45.38	45.64	449073
2018-01-12	45.61	45.80	45.38	45.77	161888
2018-01-16	45.72	45.77	45.29	45.34	350760
2018-01-17	45.34	46.02	45.20	45.79	222132
2018-01-18	47.35	47.70	47.29	47.45	366669
2018-01-19	47.52	47.60	47.29	47.42	230204
2018-01-22	46.86	47.01	46.44	46.78	258131
2018-01-23	46.84	46.84	46.25	46.71	217436
2018-01-24	46.92	47.17	46.58	46.64	293397
2018-01-25	46.10	46.15	45.52	45.85	308532
2018-01-26	46.04	46.36	45.76	46.36	184828
2018-01-29	45.59	45.66	45.21	45.34	204723
2018-01-30	45.41	45.51	44.90	45.15	203843
2018-01-31	45.29	45.39	44.95	45.31	232517
2018-02-01	44.70	45.06	44.59	44.77	213522
2018-02-02	44.26	44.29	43.85	43.93	191220
2018-02-05	43.61	43.96	42.82	42.89	271053
2018-02-06	42.45	42.81	41.52	42.63	853686
2018-02-07	42.02	42.08	41.28	41.29	798902
2018-02-08	41.36	41.47	40.11	40.12	564906
2018-02-09	40.52	40.62	39.42	40.04	381176
2018-02-12	40.27	40.67	40.17	40.42	199660
2018-02-13	40.42	40.57	40.24	40.34	237642
2018-02-14	40.70	41.16	40.40	41.05	187887
2018-02-15	41.66	41.74	41.11	41.66	156496
2018-02-16	41.59	42.12	41.54	41.82	177899
2018-02-20	41.56	41.91	41.36	41.66	203484
2018-02-21	41.89	42.00	41.31	41.34	318833
2018-02-22	40.80	40.87	40.21	40.24	314237
2018-02-23	40.80	40.88	39.99	40.34	435253
2018-02-26	40.55	40.80	40.34	40.72	213245
2018-02-27	41.06	41.13	40.52	40.55	312222
2018-02-28	40.73	40.73	40.03	40.09	253530
2018-03-01	40.04	40.17	39.61	39.84	215338
2018-03-02	39.47	39.95	39.33	39.84	224369
2018-03-05	39.78	40.09	39.75	39.84	180355
2018-03-06	40.09	40.09	39.79	39.89	309665
2018-03-07	39.81	39.99	39.61	39.83	258298
2018-03-08	39.47	39.48	39.15	39.28	318983
2018-03-09	39.73	40.14	39.68	40.04	182264
2018-03-12	40.39	40.62	40.30	40.47	238227
2018-03-13	40.45	40.45	39.98	40.01	371104
2018-03-14	40.17	40.24	39.63	39.79	350058
2018-03-15	40.24	40.49	39.80	39.89	329523
2018-03-16	40.68	40.77	40.40	40.67	642133
2018-03-19	40.34	40.59	40.09	40.27	305852
2018-03-20	39.84	39.91	39.30	39.30	282813
2018-03-21	39.17	39.31	38.92	39.10	263796
2018-03-22	39.04	39.04	38.74	38.76	225399
2018-03-23	39.05	39.05	38.23	38.30	280966
2018-03-26	38.58	38.58	38.06	38.41	398247
2018-03-27	38.71	38.94	38.16	38.30	462265
2018-03-28	38.56	39.22	38.56	39.10	476890
2018-03-29	39.40	39.95	39.37	39.79	413664
2018-04-02	40.47	40.47	39.78	39.88	249518
2018-04-03	40.83	40.95	40.55	40.88	348087
2018-04-04	40.19	40.35	39.88	40.31	213386
2018-04-05	40.29	40.29	39.75	39.88	279724
2018-04-06	39.61	39.84	39.43	39.63	365998
2018-04-09	39.89	40.01	39.71	39.75	266144
2018-04-10	39.93	39.98	39.79	39.84	344628
2018-04-11	39.70	40.12	39.61	39.78	270062
2018-04-12	39.43	39.43	38.99	39.04	366004
2018-04-13	38.68	38.76	38.30	38.68	308016
2018-04-16	38.76	38.79	38.18	38.66	200219
2018-04-17	38.54	38.72	38.26	38.56	369689
2018-04-18	38.35	38.76	38.15	38.64	563231
2018-04-19	38.44	38.44	37.92	38.03	365961
2018-04-20	38.43	38.63	38.36	38.44	188122
2018-04-23	38.36	38.58	38.12	38.12	182128
2018-04-24	38.03	38.18	37.74	37.90	187349
2018-04-25	38.03	38.15	37.85	37.93	163860
2018-04-26	37.89	38.35	37.81	38.20	174828
2018-04-27	38.79	39.71	38.77	39.45	480450
2018-04-30	39.30	39.30	38.81	39.10	365178
2018-05-01	39.07	39.35	38.82	39.30	388267
2018-05-02	39.07	39.07	38.64	38.71	258058
2018-05-03	39.20	39.40	38.67	39.04	249874
2018-05-04	39.07	39.07	38.49	38.77	303501
2018-05-07	38.72	38.82	38.44	38.79	154615
2018-05-08	38.48	38.61	38.02	38.16	357631
2018-05-09	38.48	38.48	38.07	38.13	304223
2018-05-10	38.25	38.25	38.05	38.23	185115
2018-05-11	38.41	38.51	38.21	38.28	141590
2018-05-14	38.02	38.03	37.87	37.92	282202
2018-05-15	37.65	37.87	37.44	37.82	478969
2018-05-16	37.85	38.03	37.67	37.90	208886
2018-05-17	37.82	38.07	37.65	37.92	346175
2018-05-18	37.92	37.98	37.79	37.90	206554
2018-05-21	38.08	38.15	37.77	37.98	292797
2018-05-22	38.20	38.43	38.07	38.16	493449
2018-05-23	37.90	38.30	37.74	38.28	272252
2018-05-24	38.16	38.16	37.31	37.62	429963
2018-05-25	38.40	38.72	38.31	38.44	203292
2018-05-29	38.23	38.30	37.98	38.20	335948
2018-05-30	38.07	38.15	37.84	37.87	209333
2018-05-31	37.79	37.79	37.31	37.57	402613
2018-06-01	37.90	38.18	37.84	38.08	222662
2018-06-04	38.36	38.44	38.02	38.28	199772
2018-06-05	38.21	38.28	37.97	38.20	138817
2018-06-06	38.25	38.68	38.20	38.58	296201
2018-06-07	38.54	38.96	38.49	38.89	262893
2018-06-08	38.99	39.10	38.76	38.89	237192
2018-06-11	40.62	41.29	40.55	40.75	498135
2018-06-12	41.56	41.70	41.38	41.46	382181
2018-06-13	41.49	41.49	40.82	40.87	298265
2018-06-14	40.87	40.87	40.40	40.45	315601
2018-06-15	39.05	39.30	38.97	39.24	314250
2018-06-18	39.19	39.34	39.00	39.32	187210
2018-06-19	38.76	39.20	38.66	39.09	347937
2018-06-20	39.71	39.83	39.27	39.28	515153
2018-06-21	39.63	39.79	39.20	39.28	237819
2018-06-22	39.66	39.86	39.28	39.45	228222
2018-06-25	38.81	39.00	38.68	38.77	202660
2018-06-26	38.68	38.74	38.44	38.51	119457
2018-06-27	38.30	38.58	38.21	38.36	287890
2018-06-28	38.02	38.26	37.79	38.21	245256
2018-06-29	38.41	38.58	38.16	38.40	185154
2018-07-02	37.93	37.93	37.47	37.72	162983
2018-07-03	37.64	37.89	37.52	37.62	174540
2018-07-05	37.77	37.84	37.51	37.82	398409
2018-07-06	37.59	37.80	37.39	37.74	278109
2018-07-09	37.85	38.12	37.72	38.00	223628
2018-07-10	38.08	38.66	38.08	38.59	264440
2018-07-11	38.79	38.94	38.66	38.79	271369
2018-07-12	38.79	38.79	38.53	38.76	252956
2018-07-13	38.87	39.38	38.86	39.24	241757
2018-07-16	38.84	38.91	38.23	38.28	217116
2018-07-17	38.43	38.99	38.41	38.77	167560
2018-07-18	38.41	38.53	38.26	38.38	100329
2018-07-19	38.28	38.51	38.10	38.26	227048
2018-07-20	38.59	38.84	38.57	38.59	152572
2018-07-23	38.63	38.63	38.38	38.38	98902
2018-07-24	38.91	39.43	38.81	39.24	239506
2018-07-25	39.43	39.52	39.12	39.48	203585
2018-07-26	39.35	39.42	39.15	39.15	174016
2018-07-27	39.47	39.88	39.27	39.27	135703
2018-07-30	40.16	40.40	40.06	40.19	196384
2018-07-31	40.78	40.93	40.73	40.82	310859
2018-08-01	40.50	40.68	40.31	40.62	286159
2018-08-02	40.68	41.10	40.57	41.08	269067
2018-08-03	41.52	42.20	41.49	42.18	461651
2018-08-06	42.23	42.25	42.00	42.20	233961
2018-08-07	41.28	41.33	40.95	41.23	323091
2018-08-08	41.52	41.94	41.36	41.80	453240
2018-08-09	42.05	42.32	41.92	42.13	204678
2018-08-10	41.66	41.85	41.42	41.72	268072
2018-08-13	41.80	41.80	41.19	41.41	175813
2018-08-14	41.84	41.98	41.62	41.70	303677
2018-08-15	41.47	41.69	41.16	41.64	211787
2018-08-16	42.61	43.12	42.50	43.09	314592
2018-08-17	42.79	42.79	42.23	42.46	212436
2018-08-20	42.59	42.86	42.33	42.45	244651
2018-08-21	42.18	42.30	41.87	42.17	226634
2018-08-22	41.72	41.74	41.41	41.49	239571
2018-08-23	41.90	41.90	41.46	41.56	242063
2018-08-24	42.82	42.92	42.68	42.79	388040
2018-08-27	42.45	42.64	42.36	42.58	301258
2018-08-28	42.97	43.09	42.66	42.76	319632
2018-08-29	42.89	43.04	42.66	42.97	293497
2018-08-30	42.71	42.84	42.26	42.46	382410
2018-08-31	42.66	42.89	42.55	42.82	271136
2018-09-04	42.56	42.58	42.28	42.41	329776
2018-09-05	42.46	42.78	42.31	42.45	304846
2018-09-06	42.46	42.50	42.28	42.50	662017
2018-09-07	42.54	42.68	42.31	42.50	289361
2018-09-10	42.81	42.89	42.58	42.68	247351
2018-09-11	43.65	44.17	43.50	44.14	315295
2018-09-12	44.14	44.36	44.01	44.14	416267
2018-09-13	44.72	44.98	44.72	44.82	311401
2018-09-14	44.92	45.31	44.92	45.21	237228
2018-09-17	44.96	45.24	44.83	45.20	238173
2018-09-18	44.90	45.11	44.78	44.95	279134
2018-09-19	44.17	44.32	44.13	44.22	320203
2018-09-20	44.67	44.73	44.41	44.49	202155
2018-09-21	44.57	44.60	44.31	44.45	140652
2018-09-24	44.22	44.62	44.22	44.57	160635
2018-09-25	44.54	44.75	44.37	44.60	210176
2018-09-26	44.68	44.82	44.54	44.54	184747
2018-09-27	45.01	45.10	44.63	44.67	330929
2018-09-28	45.94	46.25	45.84	45.90	450040
2018-10-01	45.48	45.64	44.87	45.62	281577
2018-10-02	44.75	44.87	44.57	44.75	252466
2018-10-03	45.00	45.00	44.19	44.45	250116
2018-10-04	45.18	45.38	44.87	45.08	241311
2018-10-05	45.26	45.48	44.85	45.01	182078
2018-10-08	44.80	45.15	44.52	45.01	220844
2018-10-09	44.78	45.06	44.73	44.82	125631
2018-10-10	45.49	46.12	45.49	45.66	392780
2018-10-11	43.57	43.61	42.58	42.82	478349
2018-10-12	43.42	43.53	43.01	43.45	251080
2018-10-15	43.42	43.53	43.15	43.15	219598
2018-10-16	43.35	43.80	43.35	43.75	165097
2018-10-17	44.11	44.29	43.95	44.14	261836
2018-10-18	44.67	44.89	44.19	44.34	329360
2018-10-19	45.46	45.62	45.05	45.24	403233
2018-10-22	45.77	46.05	45.33	45.43	498915
2018-10-23	45.20	45.36	44.78	45.29	454628
2018-10-24	44.70	44.80	44.06	44.08	313359
2018-10-25	45.33	45.56	45.18	45.23	725102
2018-10-26	43.96	43.96	43.38	43.80	317905
2018-10-29	44.19	44.21	43.15	43.50	806658
2018-10-30	42.30	42.99	42.30	42.69	328797
2018-10-31	42.63	42.94	42.56	42.66	216577
2018-11-01	42.31	42.58	42.15	42.15	522795
2018-11-02	42.20	42.59	42.13	42.50	409306
2018-11-05	42.92	43.61	42.92	43.38	443631
2018-11-06	43.04	43.33	42.92	43.24	406042
2018-11-07	43.94	44.44	43.80	44.37	313868
2018-11-08	44.06	44.22	43.68	43.78	302942
2018-11-09	42.89	43.19	42.63	42.92	216823
2018-11-12	42.86	42.92	42.45	42.51	172093
2018-11-13	42.86	43.55	42.86	43.24	280918
2018-11-14	43.61	43.89	43.48	43.70	170248
2018-11-15	43.47	43.68	43.07	43.43	211742
2018-11-16	45.10	45.26	44.90	44.90	615222
2018-11-19	44.64	44.78	44.04	44.29	213138
2018-11-20	45.03	45.39	44.44	44.55	644332
2018-11-21	44.98	45.11	44.82	44.82	313680
2018-11-23	45.41	45.48	45.06	45.20	455695
2018-11-26	45.59	45.61	44.31	44.44	352800
2018-11-27	44.54	44.92	44.54	44.77	587001
2018-11-28	45.59	45.92	45.38	45.92	671453
2018-11-29	46.12	46.53	46.02	46.08	386841
2018-11-30	46.71	47.02	46.49	46.71	567247
2018-12-03	46.43	46.43	45.67	45.99	601724
2018-12-04	45.72	45.90	45.43	45.66	380625
2018-12-06	46.28	46.56	45.73	46.27	986914
2018-12-07	46.00	46.18	45.66	45.72	570358
2018-12-10	45.71	45.95	45.48	45.72	293308
2018-12-11	46.33	46.43	45.74	45.94	422376
2018-12-12	45.41	46.00	45.21	45.49	554122
2018-12-13	45.34	45.52	45.29	45.36	248031
2018-12-14	45.08	45.34	45.03	45.21	186091
2018-12-17	44.78	45.00	44.39	44.54	383249
2018-12-18	43.98	44.01	43.60	43.88	477774
2018-12-19	44.32	44.95	44.09	44.09	401230
2018-12-20	44.26	44.44	43.96	44.29	256452
2018-12-21	44.65	44.78	43.81	43.81	406591
2018-12-24	43.94	44.11	43.42	44.01	194367
2018-12-26	43.52	44.42	43.32	44.42	263075
2018-12-27	43.98	44.67	43.96	44.65	353041
2018-12-28	44.64	44.65	44.08	44.21	324035
2018-12-31	44.54	44.54	43.99	44.13	224354
2019-01-02	43.91	44.37	43.91	44.27	365276
2019-01-03	44.72	44.72	44.08	44.11	384991
2019-01-04	45.03	45.46	44.90	45.31	430492
2019-01-07	45.13	45.51	44.87	45.24	243961
2019-01-08	44.96	45.05	44.59	45.05	353717
2019-01-09	44.29	44.49	44.09	44.45	440593
2019-01-10	44.44	44.51	44.21	44.45	205326
2019-01-11	43.55	43.55	42.74	43.48	354945
2019-01-14	43.47	43.89	43.25	43.53	338487
2019-01-15	43.73	44.17	43.36	43.48	220710
2019-01-16	43.57	43.60	43.40	43.43	136793
2019-01-17	43.50	43.71	43.40	43.61	182258
2019-01-18	43.89	43.96	43.63	43.75	123506
2019-01-22	43.07	43.07	42.71	42.92	338321
2019-01-23	43.42	43.86	43.41	43.86	332243
2019-01-24	43.78	44.21	43.70	44.09	415362
2019-01-25	44.04	44.28	43.91	43.94	182714
2019-01-28	44.13	44.50	44.06	44.39	190988
2019-01-29	44.11	44.19	43.76	43.86	225141
2019-01-30	43.20	43.20	41.85	41.90	438159
2019-01-31	42.31	42.33	41.36	41.80	443654
2019-02-01	42.08	42.43	41.36	41.59	336961
2019-02-04	41.47	41.56	41.21	41.47	237783
2019-02-05	41.49	41.75	41.31	41.74	185646
2019-02-06	41.89	41.94	41.61	41.84	253472
2019-02-07	41.59	41.77	41.38	41.72	260753
2019-02-08	42.13	42.38	41.95	42.23	315786
2019-02-11	42.25	42.45	42.00	42.10	329736
2019-02-12	42.12	42.13	41.79	42.13	169954
2019-02-13	42.03	42.23	41.84	42.05	183020
2019-02-14	41.95	42.08	41.82	41.85	285074
2019-02-15	41.18	42.02	41.16	41.98	275258
2019-02-19	42.03	42.34	42.03	42.20	202124
2019-02-20	42.31	42.31	41.97	42.02	128533
2019-02-21	41.95	42.00	41.79	41.82	141501
2019-02-22	42.23	42.28	42.03	42.07	108315
2019-02-25	42.13	42.30	41.90	42.15	194706
2019-02-26	42.15	42.33	41.95	42.28	212170
2019-02-27	42.50	43.10	42.50	42.74	221448
2019-02-28	42.46	42.54	41.98	42.15	113810
2019-03-01	42.28	42.28	41.84	41.95	91824
2019-03-04	42.13	42.15	41.82	41.92	202273
2019-03-05	41.94	42.48	41.94	42.17	178555
2019-03-06	41.82	41.82	41.41	41.66	129764
2019-03-07	41.26	41.34	40.65	40.80	128322
2019-03-08	40.62	40.95	40.52	40.88	159109
2019-03-11	40.37	40.49	40.09	40.42	352327
2019-03-12	40.39	40.59	40.37	40.42	170105
2019-03-13	40.03	40.03	39.50	39.88	254059
2019-03-14	39.94	39.99	39.77	39.94	188846
2019-03-15	40.52	40.98	40.50	40.77	156903
2019-03-18	40.80	40.85	40.40	40.82	130360
2019-03-19	40.91	40.98	40.70	40.77	161745
2019-03-20	40.75	41.11	40.32	40.78	230579
2019-03-21	40.57	40.77	40.42	40.57	153973
2019-03-22	40.49	40.60	40.29	40.44	215541
2019-03-25	40.65	40.83	40.49	40.57	211614
2019-03-26	40.47	40.55	40.16	40.35	142074
2019-03-27	40.47	41.06	40.47	40.90	276313
2019-03-28	40.50	40.68	40.32	40.35	239997
2019-03-29	40.50	40.54	40.28	40.32	159238
2019-04-01	40.85	41.21	40.78	41.03	186092
2019-04-02	40.60	40.80	40.42	40.62	238758
2019-04-03	39.33	40.47	39.28	40.26	738821
2019-04-04	39.93	40.31	39.73	40.04	652011
2019-04-05	39.91	39.95	39.58	39.91	374858
2019-04-08	39.40	39.50	39.14	39.47	367986
2019-04-09	39.35	39.40	39.15	39.24	303362
2019-04-10	39.48	40.06	39.40	39.78	292447
2019-04-11	39.58	39.61	39.20	39.37	298542
2019-04-12	39.55	39.76	39.37	39.66	255872
2019-04-15	39.84	39.87	39.56	39.66	203076
2019-04-16	39.91	40.03	39.68	39.94	108995
2019-04-17	40.03	40.09	39.65	39.75	182892
2019-04-18	39.56	39.56	39.10	39.22	268954
2019-04-22	39.20	39.37	38.76	39.05	226235
2019-04-23	38.96	39.28	38.91	39.24	199349
2019-04-24	39.20	39.20	38.64	38.69	207922
2019-04-25	38.87	39.07	38.56	38.71	225068
2019-04-26	38.66	38.82	38.60	38.68	115278
2019-04-29	38.84	39.17	38.69	39.02	219234
2019-04-30	38.87	39.00	38.68	38.86	193462
2019-05-01	39.00	39.11	38.53	38.79	130519
2019-05-02	39.24	39.42	39.10	39.20	276407
2019-05-03	40.07	40.40	39.96	40.22	291984
2019-05-06	39.89	40.34	39.86	40.32	190453
2019-05-07	40.07	40.09	39.32	39.58	151828
2019-05-08	40.83	41.42	40.77	40.80	356001
2019-05-09	40.40	40.62	40.09	40.45	239861
2019-05-10	40.35	40.44	39.93	40.26	360644
2019-05-13	39.63	39.68	39.35	39.45	218587
2019-05-14	39.52	39.75	39.43	39.58	240589
2019-05-15	39.50	39.81	39.27	39.68	158071
2019-05-16	39.52	39.83	39.45	39.78	153524
2019-05-17	39.47	39.84	39.38	39.56	104414
2019-05-20	39.60	39.75	39.35	39.42	124763
2019-05-21	39.42	39.52	39.09	39.45	247515
2019-05-22	39.02	39.12	38.79	38.97	213618
2019-05-23	38.59	38.84	38.48	38.53	168883
2019-05-24	38.89	39.40	38.64	38.77	110895
2019-05-28	38.82	38.91	38.49	38.51	168302
2019-05-29	38.63	38.84	38.36	38.76	111767
2019-05-30	38.66	38.99	38.58	38.74	135575
2019-05-31	38.53	38.59	38.15	38.25	182632
2019-06-03	38.48	39.15	38.48	39.07	174814
2019-06-04	39.27	39.81	39.26	39.78	162257
2019-06-05	40.11	40.11	39.24	39.37	176135
2019-06-06	39.45	39.73	39.26	39.63	130598
2019-06-07	39.60	39.88	39.53	39.75	73475
2019-06-10	39.37	39.37	38.72	38.91	206603
2019-06-11	39.19	39.48	39.14	39.22	220693
2019-06-12	39.61	39.99	39.50	39.81	159365
2019-06-13	39.60	39.98	39.56	39.73	157995
2019-06-14	39.65	40.01	39.61	39.71	184960
2019-06-17	40.16	40.34	39.96	40.19	139101
2019-06-18	40.59	41.08	40.50	40.65	271043
2019-06-19	40.63	40.65	40.21	40.35	401965
2019-06-20	40.80	41.05	40.59	40.87	319795
2019-06-21	40.70	40.90	40.52	40.62	255264
2019-06-24	40.72	40.91	40.62	40.78	196065
2019-06-25	40.78	40.99	40.67	40.85	132267
2019-06-26	40.78	40.85	40.35	40.57	287043
2019-06-27	40.49	40.75	40.31	40.42	149227
2019-06-28	40.72	40.98	40.57	40.75	269893
2019-07-01	40.78	40.78	40.49	40.70	117341
2019-07-02	40.78	41.11	40.73	40.96	244012
2019-07-03	40.57	40.75	40.52	40.59	103896
2019-07-05	40.82	41.03	40.75	40.93	117451
2019-07-08	40.24	40.57	40.01	40.03	180403
2019-07-09	39.40	39.61	39.05	39.30	277586
2019-07-10	39.27	39.79	39.17	39.55	267333
2019-07-11	39.70	39.89	39.65	39.75	151875
2019-07-12	40.29	40.50	39.91	40.03	136148
2019-07-15	40.16	40.26	40.04	40.19	136589
2019-07-16	40.21	40.21	39.79	39.81	144256
2019-07-17	39.91	40.01	39.75	39.78	184318
2019-07-18	39.98	40.32	39.93	40.16	119516
2019-07-19	40.06	40.16	39.89	39.94	111080
2019-07-22	39.88	39.96	39.58	39.73	166594
2019-07-23	39.88	39.96	39.58	39.83	145860
2019-07-24	39.70	39.73	39.16	39.24	92665
2019-07-25	38.51	38.58	37.61	37.75	293388
2019-07-26	37.75	37.92	37.47	37.54	154586
2019-07-29	37.79	37.92	37.59	37.69	203356
2019-07-30	37.79	38.07	37.77	37.77	224512
2019-07-31	38.10	38.28	37.59	37.72	412112
2019-08-01	37.37	37.37	36.73	36.96	172008
2019-08-02	37.77	37.91	37.26	37.47	526809
2019-08-05	37.49	37.97	37.42	37.65	537894
2019-08-06	37.54	37.57	36.75	37.03	204405
2019-08-07	36.58	36.60	36.17	36.50	360177
2019-08-08	36.14	36.49	36.14	36.37	141499
2019-08-09	36.30	36.55	36.26	36.35	179125
2019-08-12	36.17	36.17	35.68	35.88	122701
2019-08-13	35.71	36.11	35.15	35.73	152341
2019-08-14	35.68	35.94	35.53	35.74	243390
2019-08-15	35.78	36.18	35.65	36.04	220815
2019-08-16	35.40	35.45	34.94	35.07	353547
2019-08-19	35.37	35.38	35.18	35.27	260906
2019-08-20	35.33	35.73	35.32	35.42	225549
2019-08-21	36.04	36.42	36.01	36.39	240086
2019-08-22	36.11	36.24	35.61	35.78	284500
2019-08-23	35.66	35.84	35.10	35.17	221760
2019-08-26	35.40	35.70	35.25	35.40	221977
2019-08-27	35.96	35.96	35.43	35.45	227373
2019-08-28	35.66	36.16	35.66	35.71	292292
2019-08-29	35.88	36.29	35.88	36.14	181641
2019-08-30	36.12	36.42	35.89	36.06	177059
2019-09-03	35.98	36.19	35.79	36.16	203275
2019-09-04	36.44	36.63	36.27	36.50	243454
2019-09-05	36.37	36.37	35.88	36.22	185065
2019-09-06	36.35	36.42	36.21	36.30	92794
2019-09-09	36.37	36.49	36.24	36.49	90893
2019-09-10	36.50	37.08	36.50	36.72	163956
2019-09-11	36.65	37.08	36.65	37.01	188674
2019-09-12	37.05	37.16	36.80	36.96	274146
2019-09-13	36.96	37.29	36.96	37.09	109669
2019-09-16	37.23	37.23	36.70	36.88	130125
2019-09-17	36.78	36.90	36.60	36.86	201405
2019-09-18	36.86	36.90	36.72	36.86	170678
2019-09-19	36.93	36.93	36.58	36.58	172014
2019-09-20	36.65	37.00	36.57	36.70	305524
2019-09-23	36.85	38.69	36.68	37.03	226478
2019-09-24	37.03	37.03	36.24	36.42	154944
2019-09-25	36.42	36.78	36.17	36.32	183981
2019-09-26	36.50	36.60	36.24	36.27	134348
2019-09-27	36.40	36.81	36.32	36.50	179161
2019-09-30	36.83	36.98	36.53	36.55	140075
2019-10-01	36.55	36.55	36.17	36.29	130920
2019-10-02	35.61	35.68	35.46	35.48	114178
2019-10-03	35.50	35.73	35.43	35.60	121565
2019-10-04	35.66	36.24	35.66	36.16	187431
2019-10-07	35.91	35.93	35.58	35.66	250761
2019-10-08	35.81	36.11	35.53	35.60	300173
2019-10-09	35.76	35.86	35.58	35.73	204332
2019-10-10	35.71	36.21	35.71	36.04	142614
2019-10-11	36.55	36.98	36.52	36.72	155147
2019-10-14	36.53	36.75	36.40	36.67	135493
2019-10-15	36.85	37.01	36.67	36.95	119219
2019-10-16	36.63	36.77	36.49	36.52	233650
2019-10-17	37.24	37.24	36.89	37.13	158240
2019-10-18	37.21	37.22	36.91	37.06	116542
2019-10-21	37.31	37.41	37.06	37.13	162756
2019-10-22	37.19	37.42	36.86	37.33	125530
2019-10-23	36.90	37.28	36.90	37.28	331842
2019-10-24	37.56	37.56	37.09	37.33	143666
2019-10-25	36.85	37.33	36.55	37.09	297752
2019-10-28	37.37	37.37	36.98	37.28	125546
2019-10-29	36.95	37.03	36.80	36.96	149823
2019-10-30	36.86	37.05	36.80	36.96	110567
2019-10-31	37.29	38.03	37.11	37.95	393691
2019-11-01	37.44	37.69	37.23	37.24	263852
2019-11-04	37.62	37.62	37.28	37.56	190030
2019-11-05	37.69	38.15	37.69	38.08	219873
2019-11-06	37.77	37.98	37.77	37.84	258583
2019-11-07	38.54	38.79	38.44	38.46	166066
2019-11-08	38.38	38.64	38.20	38.30	125905
2019-11-11	38.30	38.48	37.90	38.43	157291
2019-11-12	38.64	38.64	38.27	38.36	108014
2019-11-13	37.87	38.08	37.78	38.00	132352
2019-11-14	37.98	38.13	37.89	38.08	142228
2019-11-15	38.69	38.69	38.31	38.46	105843
2019-11-18	38.51	38.51	38.23	38.28	132966
2019-11-19	38.46	38.53	38.31	38.46	112249
2019-11-20	38.30	38.54	38.25	38.30	197694
2019-11-21	37.82	37.84	37.49	37.75	185579
2019-11-22	37.95	38.18	37.93	38.05	174531
2019-11-25	38.18	38.18	37.98	38.15	174323
2019-11-26	37.70	37.87	37.65	37.75	203889
2019-11-27	38.00	38.08	37.84	37.97	127938
2019-11-29	37.84	37.89	37.56	37.74	142767
2019-12-02	37.41	37.51	36.96	37.16	272238
2019-12-03	37.01	37.14	36.49	37.06	272651
2019-12-04	36.72	37.08	36.68	36.85	132419
2019-12-05	36.55	36.63	36.43	36.50	130965
2019-12-06	36.75	36.88	36.58	36.65	172956
2019-12-09	37.01	37.01	36.62	36.62	196356
2019-12-10	36.80	36.80	36.53	36.58	193849
2019-12-11	36.77	36.98	36.72	36.95	215512
2019-12-12	37.00	37.33	36.93	37.14	197208
2019-12-13	37.36	37.46	37.16	37.28	151110
2019-12-16	37.57	37.79	37.41	37.57	182589
2019-12-17	37.61	37.80	37.49	37.67	158942
2019-12-18	37.69	37.97	37.67	37.93	168733
2019-12-19	38.02	38.18	37.93	38.07	123869
2019-12-20	38.30	38.56	38.26	38.28	175627
2019-12-23	38.28	38.56	38.21	38.48	113189
2019-12-24	38.36	38.44	38.31	38.43	51274
2019-12-26	38.61	38.72	38.58	38.63	78906
2019-12-27	38.56	39.19	38.44	39.09	139567
2019-12-30	38.49	38.53	37.82	37.82	170421
2019-12-31	37.82	38.08	37.82	38.05	147519
2020-01-02	37.29	37.44	37.13	37.36	162044
2020-01-03	36.88	37.16	36.60	37.05	235858
2020-01-06	36.49	36.72	36.37	36.58	319672
2020-01-07	36.88	36.88	36.53	36.57	161057
2020-01-08	36.58	36.83	36.53	36.57	170106
2020-01-09	36.47	36.77	36.37	36.57	195618
2020-01-10	36.57	36.67	36.26	36.50	262047
2020-01-13	36.90	37.33	36.81	37.31	235666
2020-01-14	37.37	37.56	37.34	37.47	93697
2020-01-15	37.54	37.77	37.39	37.75	144834
2020-01-16	37.54	37.54	37.19	37.41	257194
2020-01-17	37.28	37.54	37.00	37.47	234290
2020-01-21	37.47	37.47	37.03	37.29	366672
2020-01-22	37.47	37.82	37.47	37.65	262825
2020-01-23	37.29	37.50	37.09	37.46	165443
2020-01-24	37.51	37.65	37.39	37.52	116958
2020-01-27	37.13	37.21	36.63	36.80	189257
2020-01-28	36.42	36.49	36.16	36.32	329277
2020-01-29	36.35	36.35	35.91	36.01	169410
2020-01-30	35.66	35.66	35.28	35.61	312622
2020-01-31	35.30	35.30	34.89	34.92	206821
2020-02-03	34.92	35.15	34.81	34.89	188897
2020-02-04	35.55	35.56	35.15	35.15	182719
2020-02-05	34.99	35.18	34.92	35.07	386981
2020-02-06	35.50	35.56	35.33	35.33	242408
2020-02-07	35.00	35.15	34.66	34.72	181864
2020-02-10	34.84	34.84	34.35	34.48	213135
2020-02-11	34.63	34.64	34.41	34.44	229185
2020-02-12	34.99	35.14	34.90	35.07	237025
2020-02-13	35.12	35.40	35.07	35.12	280243
2020-02-14	35.07	35.15	34.81	34.87	151213
2020-02-18	34.54	34.81	34.51	34.66	129708
2020-02-19	34.67	34.76	34.44	34.66	177460
2020-02-20	33.82	33.91	33.59	33.72	506723
2020-02-21	33.27	33.42	33.13	33.13	262510
2020-02-24	32.12	32.73	32.06	32.20	421074
2020-02-25	32.57	32.57	31.92	32.02	436625
2020-02-26	32.27	32.46	32.16	32.30	308401
2020-02-27	32.29	32.63	32.07	32.29	403296
2020-02-28	31.63	31.89	31.30	31.63	473985
2020-03-02	31.64	32.14	31.40	32.14	324933
2020-03-03	31.66	32.37	31.45	31.60	305827
2020-03-04	33.62	34.39	33.46	34.28	499891
2020-03-05	33.75	34.03	33.46	33.51	309245
2020-03-06	33.62	33.90	33.57	33.80	230999
2020-03-09	32.53	33.09	32.27	32.35	353942
2020-03-10	33.23	33.64	32.75	33.44	367601
2020-03-11	32.73	33.09	32.48	32.63	320852
2020-03-12	31.02	31.02	29.72	30.28	356751
2020-03-13	30.36	30.82	29.18	30.57	571732
2020-03-16	27.76	28.90	27.59	27.79	413364
2020-03-17	27.48	28.43	27.15	28.32	361235
2020-03-18	26.18	27.00	25.52	26.11	354412
2020-03-19	25.72	26.01	25.16	25.55	319073
2020-03-20	26.11	26.24	25.06	25.21	379536
2020-03-23	24.15	24.83	23.61	23.81	339443
2020-03-24	24.96	26.06	24.96	25.72	307046
2020-03-25	25.52	26.64	25.34	25.80	514634
2020-03-26	25.78	26.51	25.78	26.21	309973
2020-03-27	23.91	26.33	23.17	25.83	362522
2020-03-30	26.05	26.92	26.00	26.82	291665
2020-03-31	27.83	27.83	26.66	26.79	477684
2020-04-01	26.26	26.41	25.59	25.64	325280
2020-04-02	26.21	27.25	26.21	27.10	222177
2020-04-03	26.89	27.40	26.80	27.25	196625
2020-04-06	28.71	29.01	28.24	28.94	281606
2020-04-07	29.64	29.80	28.85	28.96	291604
2020-04-08	29.18	29.69	28.94	29.39	235583
2020-04-09	29.39	29.74	29.04	29.18	317986
2020-04-13	28.81	28.91	28.44	28.78	191248
2020-04-14	29.47	29.70	29.36	29.64	200732
2020-04-15	28.88	29.03	28.53	28.62	174446
2020-04-16	28.88	29.13	28.42	29.08	290701
2020-04-17	29.78	30.03	29.54	29.65	191879
2020-04-20	29.90	30.13	29.57	29.59	466389
2020-04-21	30.16	30.38	29.78	30.26	388519
2020-04-22	31.15	31.89	31.15	31.81	524981
2020-04-23	31.84	32.27	31.66	31.84	317218
2020-04-24	31.22	31.53	31.00	31.28	264936
2020-04-27	31.60	31.96	31.56	31.69	322956
2020-04-28	32.11	32.34	31.71	31.71	243238
2020-04-29	32.27	32.40	31.58	31.78	262693
2020-04-30	31.83	31.83	31.45	31.50	202655
2020-05-01	31.23	31.33	30.39	30.46	166063
2020-05-04	30.77	30.77	30.19	30.72	202736
2020-05-05	30.90	31.27	30.82	30.82	129001
2020-05-06	30.69	30.95	30.34	30.34	184672
2020-05-07	30.77	31.15	30.77	30.94	137870
2020-05-08	31.13	31.13	30.57	30.99	247125
2020-05-11	30.54	30.84	30.33	30.57	313365
2020-05-12	31.37	31.63	31.15	31.15	290072
2020-05-13	30.84	30.92	30.34	30.48	400569
2020-05-14	30.26	30.57	30.05	30.39	562638
2020-05-15	29.98	30.36	29.94	30.31	202695
2020-05-18	30.89	31.22	30.77	30.92	177336
2020-05-19	31.10	31.20	30.64	30.82	237245
2020-05-20	31.84	31.84	31.22	31.41	169185
2020-05-21	31.41	31.68	31.18	31.33	185656
2020-05-22	30.77	30.79	30.29	30.79	156966
2020-05-26	31.55	31.79	31.10	31.10	166261
2020-05-27	31.10	31.17	30.76	30.99	110987
2020-05-28	31.28	31.28	30.89	31.00	185779
2020-05-29	31.63	31.87	31.32	31.69	364081
2020-06-01	33.26	33.36	32.75	33.08	296260
2020-06-02	33.57	33.79	33.08	33.27	355925
2020-06-03	34.23	34.53	33.97	34.18	317258
2020-06-04	33.65	33.83	33.39	33.52	271199
2020-06-05	33.83	34.07	33.42	33.67	386295
2020-06-08	33.70	34.28	33.65	34.13	294291
2020-06-09	33.59	33.93	33.36	33.72	188626
2020-06-10	33.62	33.92	33.36	33.57	186929
2020-06-11	32.42	32.65	31.32	31.53	158241
2020-06-12	31.60	31.94	30.62	31.37	265885
2020-06-15	30.28	30.59	29.72	30.15	733643
2020-06-16	31.32	31.63	31.00	31.27	450546
2020-06-17	31.15	31.28	30.64	30.82	289758
2020-06-18	30.81	31.00	30.71	30.89	150335
2020-06-19	31.20	31.20	30.67	30.76	223085
2020-06-22	30.79	31.09	30.70	31.04	343988
2020-06-23	31.15	31.28	30.81	30.87	219474
2020-06-24	30.99	31.04	30.53	30.76	226400
2020-06-25	30.49	30.72	30.38	30.66	164496
2020-06-26	31.15	31.33	30.57	30.64	273328
2020-06-29	30.99	31.23	30.90	31.13	194924
2020-06-30	31.69	31.96	31.51	31.81	340424
2020-07-01	33.29	33.46	33.04	33.41	350222
2020-07-02	33.85	34.18	33.65	33.83	296801
2020-07-06	34.56	34.58	34.31	34.35	210796
2020-07-07	33.01	33.23	32.58	32.76	282234
2020-07-08	33.00	33.24	32.85	33.09	291300
2020-07-09	33.11	33.23	32.46	32.57	283142
2020-07-10	32.39	32.58	32.32	32.53	212330
2020-07-13	32.65	32.93	32.40	32.40	220532
2020-07-14	32.55	32.75	32.47	32.62	556082
2020-07-15	32.75	32.83	32.58	32.73	469504
2020-07-16	32.52	32.83	32.52	32.67	276295
2020-07-17	32.67	32.81	32.62	32.72	254373
2020-07-20	32.73	32.83	32.62	32.81	199288
2020-07-21	32.93	33.01	32.58	32.63	208278
2020-07-22	32.52	32.62	32.29	32.50	220879
2020-07-23	32.17	32.34	31.52	31.55	253030
2020-07-24	31.25	31.40	31.10	31.25	491345
2020-07-27	31.66	32.01	31.51	31.81	176422
2020-07-28	32.50	32.52	31.99	31.99	272637
2020-07-29	32.81	32.86	32.09	32.32	745660
2020-07-30	32.70	33.32	32.62	33.27	457806
2020-07-31	33.46	33.55	33.13	33.41	635862
2020-08-03	33.21	33.47	33.21	33.46	277640
2020-08-04	34.21	34.23	34.00	34.05	450369
2020-08-05	34.56	34.90	34.54	34.87	378656
2020-08-06	33.93	34.15	33.74	33.79	246944
2020-08-07	35.27	35.83	35.06	35.60	308604
2020-08-10	36.52	37.03	36.30	36.86	353157
2020-08-11	36.81	36.81	36.20	36.26	183383
2020-08-12	36.93	37.47	36.93	37.46	204429
2020-08-13	37.42	37.69	37.26	37.42	150101
2020-08-14	36.37	36.72	36.37	36.45	148956
2020-08-17	36.55	36.77	36.44	36.57	89532
2020-08-18	35.40	35.90	35.35	35.83	165281
2020-08-19	35.94	36.07	35.70	35.76	115872
2020-08-20	34.92	35.40	34.92	35.27	192328
2020-08-21	35.89	36.24	35.84	36.14	129155
2020-08-24	37.03	37.13	36.83	36.98	132981
2020-08-25	37.85	38.05	37.69	38.05	164138
2020-08-26	38.10	38.15	37.88	38.00	157739
2020-08-27	37.89	38.02	37.36	37.67	163454
2020-08-28	37.54	37.61	37.42	37.46	181020
2020-08-31	37.47	37.92	37.47	37.82	382744
2020-09-01	37.67	37.77	37.31	37.62	296649
2020-09-02	37.57	37.67	37.34	37.59	319447
2020-09-03	37.39	37.49	37.01	37.16	370661
2020-09-04	36.55	36.86	36.12	36.58	146769
2020-09-08	36.80	37.11	36.70	36.78	127806
2020-09-09	36.90	37.31	36.77	37.14	251317
2020-09-10	37.39	37.39	36.69	36.78	225226
2020-09-11	37.28	37.52	37.18	37.24	122195
2020-09-14	38.21	38.26	37.96	38.00	189845
2020-09-15	37.97	38.16	37.90	37.90	79065
2020-09-16	37.77	38.07	37.64	37.64	67184
2020-09-17	37.61	37.95	37.59	37.82	83838
2020-09-18	38.13	38.26	37.89	37.89	207698
2020-09-21	37.34	37.34	36.96	37.26	185062
2020-09-22	37.16	37.54	37.13	37.37	125319
2020-09-23	36.73	36.85	36.02	36.09	185010
2020-09-24	35.74	36.19	35.66	36.09	82878
2020-09-25	35.78	36.14	35.70	36.12	129730
2020-09-28	36.40	36.68	36.22	36.57	114563
2020-09-29	36.91	37.18	36.87	36.93	142015
2020-09-30	36.95	37.13	36.72	36.91	248053
2020-10-01	36.90	37.12	36.89	36.93	135598
2020-10-02	36.70	37.00	36.70	36.93	110224
2020-10-05	37.67	38.07	37.67	38.03	78269
2020-10-06	37.97	38.07	37.34	37.42	132423
2020-10-07	37.89	37.96	37.69	37.70	150653
2020-10-08	37.93	37.93	37.69	37.75	197852
2020-10-09	37.93	38.21	37.82	37.98	173092
2020-10-12	38.00	38.41	37.97	38.10	136263
2020-10-13	38.25	38.58	38.21	38.38	151668
2020-10-14	36.58	36.80	36.37	36.63	275297
2020-10-15	37.24	37.37	36.85	37.00	214330
2020-10-16	37.24	37.51	37.14	37.33	93586
2020-10-19	37.21	37.21	36.80	36.83	138037
2020-10-20	37.06	37.34	37.06	37.18	80713
2020-10-21	38.12	38.30	37.97	37.97	144508
2020-10-22	38.07	38.26	37.95	38.16	164796
2020-10-23	38.49	38.53	38.02	38.15	272634
2020-10-26	37.56	37.70	37.19	37.29	142842
2020-10-27	37.46	37.57	37.29	37.37	141634
2020-10-28	36.57	36.72	36.21	36.24	125395
2020-10-29	35.53	35.79	35.37	35.48	225960
2020-10-30	34.81	35.14	34.54	34.67	259726
2020-11-02	34.76	34.99	34.71	34.76	140826
2020-11-03	35.22	35.74	35.18	35.55	139304
2020-11-04	35.56	36.21	35.35	35.83	114157
2020-11-05	36.35	36.91	36.26	36.67	225478
2020-11-06	37.21	37.29	37.05	37.09	108540
2020-11-09	37.74	37.85	37.21	37.34	157010
2020-11-10	37.16	37.49	37.11	37.33	145294
2020-11-11	37.97	38.20	37.74	38.05	131077
2020-11-12	37.90	38.00	37.47	37.52	67600
2020-11-13	37.90	38.02	37.72	37.95	137042
2020-11-16	38.18	38.40	38.09	38.28	118321
2020-11-17	38.30	38.59	38.25	38.41	133294
2020-11-18	38.35	38.44	38.12	38.12	81222
2020-11-19	37.72	37.82	37.56	37.75	83446
2020-11-20	37.75	38.07	37.62	37.75	192263
2020-11-23	38.07	38.14	37.85	38.05	71491
2020-11-24	38.13	38.68	38.05	38.63	100629
2020-11-25	38.12	38.16	37.89	38.08	105502
2020-11-27	39.09	39.30	38.89	39.24	51605
2020-11-30	39.22	39.22	38.71	38.71	228220
2020-12-01	38.97	39.14	38.87	38.87	158068
2020-12-02	39.42	39.71	39.40	39.58	165537
2020-12-03	39.86	39.86	39.40	39.45	173083
2020-12-04	40.03	40.49	40.03	40.39	212405
2020-12-07	40.34	40.34	40.06	40.09	158750
2020-12-08	40.19	40.32	39.98	40.16	203147
2020-12-09	40.35	40.35	39.75	40.07	192088
2020-12-10	39.75	39.94	39.52	39.71	448217
2020-12-11	40.73	40.85	40.27	40.75	599283
2020-12-14	41.42	41.59	41.10	41.11	329450
2020-12-15	40.85	41.08	40.62	41.06	194235
2020-12-16	41.16	41.21	41.00	41.05	152735
2020-12-17	41.08	41.08	40.55	40.68	185809
2020-12-18	40.75	41.03	40.54	40.82	220025
2020-12-21	40.54	40.78	40.27	40.77	115581
2020-12-22	40.24	40.32	39.94	40.24	134474
2020-12-23	40.49	40.68	40.32	40.63	96625
2020-12-24	40.87	40.87	40.50	40.60	30949
2020-12-28	40.96	41.33	40.95	41.31	90631
2020-12-29	41.10	41.46	40.88	40.91	159158
2020-12-30	40.17	40.25	39.98	40.09	99913
2020-12-31	40.17	40.35	40.07	40.31	127949
2021-01-04	40.31	40.43	39.51	40.03	198324
2021-01-05	41.24	41.36	40.82	40.82	197669
2021-01-06	41.87	41.90	41.38	41.66	281885
2021-01-07	44.45	44.95	44.19	44.45	369585
2021-01-08	44.24	44.37	42.18	42.97	487168
2021-01-11	42.86	42.86	42.30	42.41	208695
2021-01-12	41.98	42.08	41.42	41.46	287050
2021-01-13	42.15	42.15	41.61	41.79	530257
2021-01-14	42.51	42.51	41.80	42.15	633880
2021-01-15	41.70	41.70	41.01	41.23	262255
2021-01-19	40.72	40.85	40.35	40.80	169690
2021-01-20	41.10	41.51	40.78	41.36	127764
2021-01-21	42.30	42.74	42.20	42.56	143757
2021-01-22	42.02	42.35	41.67	42.31	131800
2021-01-25	43.42	43.58	43.19	43.35	91729
2021-01-26	42.53	42.57	42.18	42.41	176265
2021-01-27	41.39	41.66	40.92	41.08	211039
2021-01-28	40.88	41.67	40.88	41.28	165843
2021-01-29	40.29	40.47	39.68	39.78	306850
2021-02-01	40.34	40.42	40.03	40.27	146301
2021-02-02	40.29	40.62	40.07	40.59	128748
2021-02-03	40.72	40.88	40.34	40.34	275227
2021-02-04	40.73	40.73	39.84	40.16	155662
2021-02-05	41.80	41.97	41.64	41.69	185047
2021-02-08	40.75	41.16	40.75	41.15	185904
2021-02-09	40.60	41.00	40.42	40.85	217288
2021-02-10	40.96	41.16	40.72	40.98	105372
2021-02-11	41.08	41.24	40.83	41.24	77311
2021-02-12	40.93	41.28	40.81	41.28	129788
2021-02-16	41.84	41.89	41.34	41.66	156793
2021-02-17	41.75	42.02	41.62	41.90	138597
2021-02-18	41.74	42.12	41.54	42.02	180753
2021-02-19	42.10	42.22	41.49	42.12	280287
2021-02-22	40.96	40.96	40.55	40.67	156999
2021-02-23	40.55	40.95	40.39	40.83	137797
2021-02-24	40.34	40.52	40.03	40.39	136560
2021-02-25	41.23	41.44	40.59	40.60	197223
2021-02-26	40.24	40.30	39.56	39.65	273122
2021-03-01	40.35	40.54	40.17	40.40	229178
2021-03-02	40.19	40.50	40.02	40.34	139452
2021-03-03	41.01	41.03	40.59	40.62	195552
2021-03-04	40.34	40.59	39.63	39.91	196721
2021-03-05	39.99	40.49	39.73	40.24	396861
2021-03-08	39.65	39.99	39.47	39.61	311490
2021-03-09	39.93	40.45	39.88	40.32	227278
2021-03-10	40.52	40.60	40.16	40.40	223442
2021-03-11	41.00	41.36	40.93	41.19	234025
2021-03-12	41.15	41.31	40.91	41.16	154434
2021-03-15	41.39	41.61	41.16	41.61	108519
2021-03-16	41.69	41.90	41.52	41.70	184508
2021-03-17	41.70	42.03	41.33	41.89	139500
2021-03-18	41.82	41.94	41.28	41.34	160233
2021-03-19	41.19	41.49	40.90	41.24	223456
2021-03-22	41.46	41.72	41.29	41.66	116665
2021-03-23	40.59	40.88	40.37	40.49	203817
2021-03-24	40.34	40.62	40.24	40.34	217503
2021-03-25	40.67	41.21	40.57	41.11	262318
2021-03-26	44.19	44.83	43.99	44.83	452368
2021-03-29	44.54	44.62	43.68	43.73	342579
2021-03-30	43.48	43.48	42.94	43.38	218464
2021-03-31	44.52	45.11	44.34	44.83	262869
2021-04-01	45.06	45.47	44.96	45.29	233609
2021-04-05	45.62	45.76	45.16	45.72	203893
2021-04-06	45.72	46.12	45.72	45.85	125900
2021-04-07	45.97	45.97	45.37	45.64	155449
2021-04-08	45.77	45.99	45.71	45.82	108131
2021-04-09	45.13	45.49	45.08	45.49	137619
2021-04-12	46.13	46.25	45.87	46.07	161509
2021-04-13	48.67	48.74	47.80	47.98	440804
2021-04-14	47.98	48.27	47.67	47.94	238191
2021-04-15	48.78	49.31	48.57	48.90	378138
2021-04-16	49.31	49.43	49.11	49.31	220172
2021-04-19	49.13	49.13	48.93	49.03	133289
2021-04-20	49.67	49.90	49.43	49.67	282817
2021-04-21	49.31	49.81	48.98	49.81	100778
2021-04-22	50.69	50.81	50.32	50.33	165180
2021-04-23	51.14	51.58	51.14	51.53	172806
2021-04-26	51.62	51.73	51.37	51.52	99888
2021-04-27	51.95	52.16	51.86	51.93	146240
2021-04-28	51.63	51.78	51.34	51.68	179804
2021-04-29	50.12	50.38	49.72	50.35	174147
2021-04-30	49.84	49.90	49.43	49.46	159101
2021-05-03	49.46	49.92	49.46	49.84	70418
2021-05-04	49.97	49.97	49.44	49.72	136649
2021-05-05	50.55	50.02	49.74	49.95	64147
2021-05-06	50.12	50.43	49.90	50.43	143429
2021-05-07	50.89	51.52	50.78	51.52	136794
2021-05-10	52.26	52.36	51.37	51.39	116635
2021-05-11	51.68	52.18	51.60	52.00	266266
2021-05-12	50.27	50.55	49.48	49.62	237499
2021-05-13	50.25	50.83	50.23	50.61	291163
2021-05-14	51.30	51.80	51.27	51.63	134811
2021-05-17	49.61	49.87	49.39	49.82	182330
2021-05-18	49.74	50.15	49.69	49.69	156012
2021-05-19	49.36	49.67	48.98	49.67	249835
2021-05-20	49.72	50.09	49.69	49.89	73616
2021-05-21	50.32	50.45	49.64	49.72	180733
2021-05-24	50.79	51.04	50.76	50.91	166548
2021-05-25	51.17	51.17	50.63	50.71	124318
2021-05-26	51.93	52.14	51.67	51.73	231627
2021-05-27	52.03	52.13	51.80	51.96	252839
2021-05-28	51.80	52.83	51.60	52.75	375508
2021-06-01	54.35	54.76	53.87	54.19	389560
2021-06-02	54.14	54.25	53.91	54.05	157211
2021-06-03	53.20	53.61	53.15	53.51	204943
2021-06-04	52.88	53.67	52.88	53.43	212238
2021-06-07	53.58	53.96	53.36	53.87	540845
2021-06-08	54.19	54.25	53.76	53.84	430743
2021-06-09	53.91	54.19	53.81	53.92	340975
2021-06-10	54.12	54.73	54.12	54.42	216270
2021-06-11	55.21	55.30	54.49	54.73	179011
2021-06-14	54.71	54.71	53.99	54.30	152409
2021-06-15	54.09	54.22	53.66	54.17	161953
2021-06-16	54.05	54.05	52.92	52.97	219642
2021-06-17	52.85	53.10	52.52	52.79	325304
2021-06-18	52.37	52.54	51.76	52.14	469317
2021-06-21	51.98	52.11	51.73	52.08	209297
2021-06-22	51.96	51.96	51.62	51.95	124214
2021-06-23	52.36	52.57	52.23	52.23	159659
2021-06-24	52.67	53.05	52.56	52.97	177529
2021-06-25	53.10	53.11	52.87	52.95	125991
2021-06-28	53.18	53.36	52.83	52.85	751448
2021-06-29	52.42	52.46	51.90	52.23	159120
2021-06-30	51.75	51.91	51.58	51.72	113346
2021-07-01	51.01	51.76	51.01	51.72	308432
2021-07-02	51.78	51.91	51.57	51.57	372071
2021-07-06	51.40	51.40	50.41	50.76	195295
2021-07-07	50.60	50.66	50.07	50.27	260261
2021-07-08	50.00	50.00	49.56	49.79	175436
2021-07-09	50.91	51.42	50.83	51.37	266119
2021-07-12	51.86	52.13	51.63	51.93	271717
2021-07-13	51.80	51.85	51.35	51.60	147602
2021-07-14	51.22	51.52	51.12	51.29	132136
2021-07-15	51.17	51.35	50.96	50.99	197429
2021-07-16	51.48	51.65	51.30	51.53	302365
2021-07-19	51.55	51.55	50.71	51.20	397284
2021-07-20	51.44	52.23	51.17	51.88	384933
2021-07-21	49.77	50.84	49.57	50.30	564831
2021-07-22	49.49	49.64	49.05	49.26	288474
2021-07-23	48.80	48.87	48.47	48.57	310357
2021-07-26	48.59	49.05	48.59	48.93	227543
2021-07-27	48.44	48.44	47.99	48.27	140782
2021-07-28	49.23	49.44	48.90	49.39	187233
2021-07-29	49.82	49.85	49.57	49.69	196453
2021-07-30	48.37	48.37	47.71	47.86	174624
2021-08-02	47.99	48.19	47.81	48.04	178508
2021-08-03	48.57	49.03	48.36	49.03	185190
2021-08-04	49.06	49.13	48.70	48.80	164192
2021-08-05	48.95	49.21	48.75	48.83	123118
2021-08-06	48.83	49.00	48.63	48.97	163302
2021-08-09	48.50	48.74	48.47	48.67	244082
2021-08-10	48.47	48.47	47.80	48.18	200752
2021-08-11	46.68	47.50	46.53	47.50	244428
2021-08-12	49.39	49.71	48.52	48.62	371625
2021-08-13	48.03	48.13	47.80	48.13	94433
2021-08-16	47.90	47.91	47.55	47.85	95815
2021-08-17	45.71	46.17	45.38	46.07	373670
2021-08-18	46.18	46.81	46.18	46.25	419949
2021-08-19	45.23	45.80	45.06	45.59	432913
2021-08-20	44.31	44.52	44.11	44.22	640335
2021-08-23	45.43	45.80	45.43	45.67	178812
2021-08-24	46.38	46.56	46.26	46.41	299265
2021-08-25	46.12	46.15	45.78	45.95	98975
2021-08-26	45.56	45.56	45.20	45.26	222010
2021-08-27	45.00	45.87	45.00	45.80	145473
2021-08-30	46.08	46.22	45.84	45.95	357772
2021-08-31	47.11	47.71	46.53	47.40	926003
2021-09-01	49.56	49.74	49.07	49.15	477415
2021-09-02	48.82	48.97	48.44	48.47	231971
2021-09-03	48.31	48.36	48.13	48.21	110369
2021-09-07	47.37	47.79	47.04	47.65	217141
2021-09-08	47.55	47.77	47.30	47.71	281736
2021-09-09	47.32	47.62	47.06	47.07	205000
2021-09-10	47.75	47.99	47.30	47.32	247813
2021-09-13	47.42	47.45	46.90	47.07	197953
2021-09-14	47.17	47.35	46.83	46.94	362896
2021-09-15	47.22	47.45	47.01	47.42	239299
2021-09-16	46.92	47.07	46.79	46.84	217355
2021-09-17	46.61	46.67	45.41	45.94	541902
2021-09-20	45.24	45.46	45.05	45.43	204983
2021-09-21	45.66	45.89	45.48	45.52	292012
2021-09-22	45.74	46.29	45.74	46.02	257711
2021-09-23	47.75	48.01	47.57	47.62	347403
2021-09-24	47.37	47.48	47.19	47.19	345448
2021-09-27	48.93	49.10	48.69	48.80	275880
2021-09-28	48.18	48.46	48.11	48.31	326658
2021-09-29	48.90	49.35	48.90	49.16	520728
2021-09-30	50.05	50.33	49.53	49.56	462335
2021-10-01	50.25	50.61	49.95	50.55	439996
2021-10-04	50.55	50.84	50.05	50.27	207728
2021-10-05	49.31	50.17	49.13	49.85	409194
2021-10-06	48.29	48.40	47.75	48.36	224963
2021-10-07	48.43	48.69	48.36	48.49	253121
2021-10-08	46.74	46.89	46.39	46.55	224055
2021-10-11	46.23	46.63	46.17	46.18	222118
2021-10-12	46.10	46.13	45.71	45.77	342110
2021-10-13	46.15	46.69	46.15	46.63	212394
2021-10-14	46.71	46.82	46.31	46.76	179654
2021-10-15	46.63	46.76	46.35	46.50	178109
2021-10-18	45.80	46.12	45.55	46.00	267206
2021-10-19	46.61	47.39	46.54	47.04	311678
2021-10-20	46.63	46.81	45.76	46.15	857622
2021-10-21	46.10	46.18	45.82	45.95	279088
2021-10-22	48.18	48.82	47.86	48.69	587572
2021-10-25	48.24	48.86	48.18	48.67	283012
2021-10-26	49.33	49.33	48.27	48.31	149836
2021-10-27	48.13	48.13	47.80	48.09	103760
2021-10-28	48.19	48.49	48.04	48.44	127871
2021-10-29	48.06	48.06	47.45	47.75	125278
2021-11-01	47.88	48.59	47.63	48.41	149667
2021-11-02	48.32	48.64	48.01	48.52	77136
2021-11-03	48.18	48.70	47.65	48.59	218337
2021-11-04	48.24	48.83	48.19	48.49	149905
2021-11-05	48.46	48.85	48.42	48.65	99205
2021-11-08	48.74	48.83	48.49	48.60	168402
2021-11-09	48.55	49.02	48.50	48.54	187193
2021-11-10	48.52	48.82	48.29	48.47	269324
2021-11-11	48.57	49.20	48.57	49.05	97796
2021-11-12	49.23	49.97	49.13	49.77	112515
2021-11-15	50.05	50.46	49.67	50.28	89102
2021-11-16	50.27	50.97	50.09	50.94	123069
2021-11-17	50.45	51.44	50.33	51.44	108972
2021-11-18	51.29	51.32	50.73	51.11	101232
2021-11-19	51.02	51.11	50.83	50.99	58009
2021-11-22	51.45	51.70	50.66	50.68	176230
2021-11-23	50.60	50.73	50.38	50.63	72861
2021-11-24	50.58	50.73	50.38	50.53	53429
2021-11-26	49.51	49.87	48.77	48.83	80123
2021-11-29	50.45	50.50	49.10	49.11	153003
2021-11-30	45.44	46.26	45.28	46.00	198448
2021-12-01	45.05	45.30	43.80	43.81	203528
2021-12-02	46.13	46.49	45.55	45.88	253308
2021-12-03	46.11	46.11	44.95	44.99	241776
2021-12-06	45.00	45.40	44.89	45.09	169983
2021-12-07	45.75	45.97	44.76	44.92	194121
2021-12-08	44.92	45.07	44.41	44.55	160851
2021-12-09	44.94	44.95	44.03	44.32	190782
2021-12-10	44.73	44.73	43.95	44.42	134579
2021-12-13	44.44	45.19	44.39	44.73	194081
2021-12-14	45.11	45.32	44.87	44.99	192362
2021-12-15	45.13	45.14	44.37	44.66	243024
2021-12-16	46.77	47.01	46.27	46.41	424187
2021-12-17	47.15	47.30	46.53	47.17	467735
2021-12-20	47.00	47.50	46.38	47.01	166178
2021-12-21	47.50	47.67	47.42	47.60	141951
2021-12-22	47.87	48.08	47.65	47.79	186296
2021-12-23	48.00	48.47	47.89	29.14	136400
2021-12-27	29.14	29.16	28.30	28.94	410211
2021-12-28	28.79	28.86	28.13	28.13	331730
2021-12-29	27.69	27.73	27.40	27.64	294747
2021-12-30	27.06	27.30	26.82	26.88	471157
2021-12-31	26.84	26.96	26.56	26.67	339152
2022-01-03	26.63	26.96	26.55	26.74	221141
2022-01-04	26.61	26.85	26.44	26.66	484991
2022-01-05	26.95	27.18	26.60	26.67	295352
2022-01-06	26.59	26.75	26.36	26.59	245263
2022-01-07	26.00	26.23	25.71	25.88	893816
2022-01-10	25.96	26.48	25.96	26.42	459424
2022-01-11	26.45	26.65	26.32	26.49	607260
2022-01-12	26.53	26.56	26.27	26.48	333471
2022-01-13	26.51	26.62	26.10	26.14	323156
2022-01-14	26.19	26.69	26.06	26.62	827576
2022-01-18	26.35	26.52	25.96	25.99	385412
2022-01-19	25.95	26.26	25.85	26.15	397829
2022-01-20	26.35	26.75	26.15	26.18	410267
2022-01-21	26.51	26.94	26.00	26.24	498033
2022-01-24	25.98	26.01	25.19	25.97	423216
2022-01-25	25.87	26.41	25.87	26.28	412395
2022-01-26	26.29	26.49	26.04	26.20	402268
2022-01-27	25.96	26.11	25.59	25.82	380348
2022-01-28	25.77	25.94	25.62	25.94	204009
2022-01-31	25.93	26.29	25.93	26.24	164888
2022-02-01	26.28	26.70	26.19	26.70	232408
2022-02-02	26.74	26.84	26.58	26.64	312564
2022-02-03	26.31	26.36	25.98	26.04	258132
2022-02-04	26.02	26.30	25.95	26.21	213185
2022-02-07	25.86	26.04	25.77	25.87	227055
2022-02-08	25.93	26.44	25.92	26.38	396991
2022-02-09	26.22	26.46	26.13	26.44	372758
2022-02-10	25.75	25.94	25.60	25.69	376336
2022-02-11	25.44	25.89	25.40	25.58	328947
2022-02-14	25.39	25.53	25.05	25.22	254785
2022-02-15	25.39	25.68	25.39	25.53	203445
2022-02-16	25.51	25.93	25.51	25.85	167546
2022-02-17	25.75	25.93	25.50	25.57	229086
2022-02-18	25.51	25.65	25.19	25.20	259760
2022-02-22	25.10	25.64	25.10	25.54	437926
2022-02-23	25.58	25.62	25.09	25.13	368202
2022-02-24	24.64	24.84	24.35	24.78	411701
2022-02-25	24.92	25.35	24.91	25.26	223326
2022-02-28	25.10	25.17	24.82	25.07	249520
2022-03-01	25.02	25.18	24.55	24.70	341324
2022-03-02	24.86	25.18	24.86	25.08	296613
2022-03-03	25.13	25.18	24.78	24.87	303531
2022-03-04	25.36	25.36	25.01	25.35	509480
2022-03-07	25.32	25.41	24.86	24.99	362632
2022-03-08	25.11	25.27	24.78	24.95	447635
2022-03-09	25.25	25.41	24.97	25.28	413612
2022-03-10	25.29	25.58	25.22	25.44	304469
2022-03-11	25.55	25.84	25.30	25.30	374953
2022-03-14	26.20	26.73	26.20	26.37	380011
2022-03-15	25.52	26.03	25.40	25.61	428365
2022-03-16	25.96	26.40	25.91	26.38	313813
2022-03-17	26.15	26.39	25.98	26.25	303672
2022-03-18	26.26	26.64	26.26	26.63	326120
2022-03-21	26.23	26.35	26.04	26.14	264747
2022-03-22	26.17	26.43	26.17	26.25	282375
2022-03-23	26.23	26.41	26.10	26.10	251483
2022-03-24	26.07	26.13	25.93	25.93	247788
2022-03-25	25.94	25.95	25.79	25.91	191760
2022-03-28	26.17	26.85	26.17	26.82	582741
2022-03-29	26.99	27.35	26.92	27.03	692833
2022-03-30	26.08	26.10	25.40	25.57	584385
2022-03-31	25.88	25.90	25.58	25.63	354558
2022-04-01	25.96	26.09	25.84	26.09	363396
2022-04-04	26.44	26.63	26.40	26.57	409043
2022-04-05	26.39	26.42	26.20	26.24	144403
2022-04-06	26.18	26.46	26.18	26.33	179004
2022-04-07	26.32	26.35	26.10	26.18	566503
2022-04-08	27.07	27.18	26.87	26.96	454802
2022-04-11	27.80	27.93	27.45	27.59	447926
2022-04-12	27.69	28.10	27.69	27.74	435877
2022-04-13	27.63	27.79	27.40	27.75	354028
2022-04-14	27.41	27.54	27.08	27.19	573273
2022-04-18	26.88	26.96	26.57	26.64	284095
2022-04-19	26.75	27.28	26.74	27.12	429552
2022-04-20	27.48	27.65	27.39	27.56	379288
2022-04-21	27.74	27.84	27.41	27.42	437652
2022-04-22	27.19	27.27	27.02	27.10	478161
2022-04-25	26.66	26.70	26.11	26.51	472445
2022-04-26	26.30	26.32	25.86	25.87	633790
2022-04-27	25.20	25.21	24.78	24.89	551855
2022-04-28	24.84	25.20	24.61	25.19	380897
2022-04-29	25.20	25.28	25.00	25.02	318778
2022-05-02	25.08	25.25	24.96	25.24	424932
2022-05-03	25.39	25.76	25.38	25.68	290682
2022-05-04	25.70	26.08	25.57	26.07	233948
2022-05-05	25.85	26.02	25.52	25.82	651684
2022-05-06	25.40	25.55	25.24	25.41	382521
2022-05-09	25.31	25.51	25.19	25.26	694438
2022-05-10	25.69	26.06	25.59	25.65	585486
2022-05-11	25.96	26.04	25.67	25.70	570479
2022-05-12	25.55	25.64	25.09	25.39	607006
2022-05-13	26.26	26.81	26.22	26.79	438119
2022-05-16	25.79	26.06	25.74	25.90	466054
2022-05-17	26.46	26.69	26.46	26.59	252120
2022-05-18	25.95	26.00	25.44	25.47	440534
2022-05-19	25.17	25.58	25.17	25.45	316852
2022-05-20	25.60	25.75	25.35	25.68	391933
2022-05-23	25.45	25.64	25.22	25.55	465518
2022-05-24	25.08	25.17	24.82	25.05	549925
2022-05-25	24.83	24.85	24.55	24.81	404597
2022-05-26	25.02	25.37	25.00	25.29	400808
2022-05-27	25.26	25.75	25.26	25.68	342458
2022-05-31	25.55	25.75	25.44	25.57	501014
2022-06-01	25.75	25.75	25.29	25.40	204859
2022-06-02	25.24	25.49	24.97	25.44	337422
2022-06-03	25.29	25.34	25.03	25.13	287836
2022-06-06	25.30	25.30	25.00	25.03	168228
2022-06-07	24.84	25.05	24.75	25.04	268109
2022-06-08	24.89	24.92	24.59	24.62	287632
2022-06-09	24.50	24.55	24.10	24.10	306711
2022-06-10	24.06	24.06	23.76	23.81	347344
2022-06-13	23.52	23.55	23.13	23.14	385106
2022-06-14	23.12	23.12	22.75	22.93	408857
2022-06-15	22.59	22.84	22.30	22.63	495726
2022-06-16	21.92	21.94	21.61	21.87	552261
2022-06-17	22.20	22.48	22.18	22.25	844227
2022-06-21	22.69	22.82	22.48	22.80	596591
2022-06-22	22.37	22.67	22.29	22.52	463494
2022-06-23	22.78	23.01	22.62	22.82	492507
2022-06-24	23.06	23.48	23.06	23.46	526084
2022-06-27	23.44	23.48	23.28	23.39	329934
2022-06-28	23.46	23.57	23.06	23.06	338698
2022-06-29	22.62	22.66	22.49	22.58	298290
2022-06-30	22.25	22.58	22.15	22.32	433958
2022-07-01	22.31	22.64	22.27	22.59	260467
2022-07-05	22.65	22.81	22.37	22.77	292506
2022-07-06	22.72	22.85	22.59	22.75	315287
2022-07-07	22.75	22.92	22.61	22.61	467289
2022-07-08	22.74	22.97	22.68	22.91	554310
2022-07-11	23.06	23.16	22.88	23.02	410285
2022-07-12	23.13	23.68	23.13	23.34	675798
2022-07-13	23.40	23.72	23.40	23.61	289791
2022-07-14	22.87	23.08	22.76	23.04	298694
2022-07-15	23.35	23.44	22.63	22.86	549232
2022-07-18	23.15	23.24	23.05	23.16	432900
2022-07-19	23.17	23.44	23.08	23.31	466241
2022-07-20	22.55	22.62	22.26	22.49	580712
2022-07-21	22.10	22.16	21.95	22.12	356586
2022-07-22	22.00	22.08	21.88	22.02	386660
2022-07-25	22.13	22.23	21.94	21.99	387360
2022-07-26	22.16	22.39	22.10	22.30	313100
2022-07-27	22.46	22.70	22.35	22.63	372029
2022-07-28	22.71	22.88	22.56	22.87	268526
2022-07-29	22.88	22.94	22.72	22.93	237817
2022-08-01	22.78	22.93	22.76	22.80	260527
2022-08-02	22.57	22.57	22.26	22.30	252566
2022-08-03	22.43	22.58	22.39	22.50	223037
2022-08-04	22.58	22.65	22.52	22.56	248326
2022-08-05	22.51	22.62	22.47	22.54	276849
2022-08-08	22.54	22.79	22.54	22.65	370679
2022-08-09	22.52	22.64	22.22	22.37	273578
2022-08-10	22.29	22.53	22.29	22.43	325164
2022-08-11	22.44	22.52	22.18	22.20	360367
2022-08-12	22.10	22.17	21.96	22.06	355032
2022-08-15	21.91	22.11	21.85	22.10	329633
2022-08-16	22.03	22.18	21.95	22.07	470773
2022-08-17	21.79	21.86	21.51	21.56	438044
2022-08-18	21.44	21.45	21.22	21.31	549108
2022-08-19	21.05	21.18	21.03	21.16	261018
2022-08-22	21.12	21.35	21.12	21.20	541258
2022-08-23	21.14	21.39	21.11	21.19	336801
2022-08-24	21.17	21.20	21.08	21.15	602379
2022-08-25	21.58	21.67	21.50	21.67	430315
2022-08-26	21.43	21.48	21.02	21.06	303333
2022-08-29	21.00	21.09	20.96	21.01	459582
2022-08-30	21.29	21.41	21.15	21.20	584747
2022-08-31	21.51	21.66	21.35	21.35	1073542
2022-09-01	21.31	21.57	21.30	21.54	487943
2022-09-02	21.56	21.57	21.18	21.27	464144
2022-09-06	20.77	20.85	20.35	20.38	621677
2022-09-07	20.60	20.96	20.60	20.95	454755
2022-09-08	20.68	20.69	20.48	20.64	350536
2022-09-09	20.82	20.96	20.81	20.91	359149
2022-09-12	21.00	21.14	20.97	20.97	327200
2022-09-13	20.51	20.54	19.91	19.98	493259
2022-09-14	19.99	20.03	19.90	19.97	589753
2022-09-15	19.96	20.12	19.73	19.75	529140
2022-09-16	20.42	20.58	20.15	20.39	946902
2022-09-19	20.18	20.51	20.06	20.48	825890
2022-09-20	20.43	20.54	20.19	20.26	744109
2022-09-21	20.21	20.55	20.19	20.19	707270
2022-09-22	20.15	20.37	20.11	20.24	477246
2022-09-23	20.40	20.47	20.24	20.41	773428
2022-09-26	20.71	20.83	20.35	20.50	968875
2022-09-27	20.30	20.44	19.77	19.81	910451
2022-09-28	19.50	19.72	19.46	19.65	1254765
2022-09-29	19.29	19.30	18.85	18.94	936815
2022-09-30	19.43	19.65	19.22	19.26	701348
2022-10-03	19.43	19.60	19.37	19.51	413296
2022-10-04	19.76	19.93	19.73	19.88	556535
2022-10-05	19.65	19.72	19.45	19.54	544637
2022-10-06	19.56	19.61	19.37	19.40	554166
2022-10-07	19.41	19.48	19.16	19.21	618775
2022-10-10	19.15	19.24	19.08	19.20	367427
2022-10-11	18.85	19.07	18.73	18.79	569867
2022-10-12	18.87	18.94	18.72	18.77	502864
2022-10-13	18.45	18.85	18.32	18.81	498251
2022-10-14	19.18	19.22	18.74	18.86	745193
2022-10-17	19.01	19.34	18.93	19.15	877801
2022-10-18	19.55	19.71	19.39	19.51	552334
2022-10-19	19.01	19.08	18.83	18.97	482219
2022-10-20	19.26	19.60	19.22	19.30	546396
2022-10-21	19.17	19.35	19.05	19.34	378115
2022-10-24	19.11	19.11	18.89	18.94	386652
2022-10-25	19.10	19.23	19.05	19.18	421884
2022-10-26	19.18	19.39	19.17	19.28	295678
2022-10-27	19.55	19.64	19.46	19.54	469552
2022-10-28	19.44	19.73	19.44	19.68	339254
2022-10-31	19.49	19.57	19.42	19.56	366445
2022-11-01	19.81	19.90	19.60	19.67	278450
2022-11-02	19.74	19.94	19.56	19.61	464369
2022-11-03	19.47	19.70	19.45	19.60	850450
2022-11-04	20.09	20.16	19.90	20.15	338977
2022-11-07	20.16	20.28	20.08	20.23	433904
2022-11-08	20.49	20.68	20.34	20.40	394778
2022-11-09	20.63	20.69	20.48	20.48	471384
2022-11-10	20.07	20.90	20.07	20.88	343451
2022-11-11	21.12	21.27	21.06	21.20	270218
2022-11-14	20.89	21.16	20.86	21.04	480672
2022-11-15	21.36	21.36	20.92	21.09	457665
2022-11-16	20.79	20.96	20.78	20.79	520427
2022-11-17	20.56	20.70	20.52	20.67	745383
2022-11-18	20.63	20.67	20.43	20.52	405334
2022-11-21	20.42	20.46	20.32	20.44	820412
2022-11-22	20.49	20.55	20.44	20.53	283834
2022-11-23	20.64	20.91	20.58	20.89	309655
2022-11-25	20.94	21.04	20.84	20.85	195493
2022-11-28	20.78	20.83	20.64	20.69	231485
2022-11-29	20.82	20.84	20.71	20.81	285532
2022-11-30	20.94	21.48	20.94	21.45	326174
2022-12-01	21.66	21.73	21.30	21.33	266840
2022-12-02	21.20	21.44	21.13	21.44	222057
2022-12-05	21.50	21.53	21.30	21.40	378339
2022-12-06	21.34	21.34	21.07	21.08	322051
2022-12-07	20.96	21.24	20.96	21.18	477819
2022-12-08	21.20	21.22	21.06	21.14	312494
2022-12-09	21.10	21.27	21.10	21.19	212902
2022-12-12	21.07	21.25	20.95	21.05	387837
2022-12-13	21.24	21.46	21.23	21.25	303956
2022-12-14	21.18	21.35	21.15	21.25	412464
2022-12-15	20.92	21.04	20.53	20.56	412056
2022-12-16	20.57	20.67	20.28	20.50	659433
2022-12-19	20.69	20.78	20.51	20.64	397585
2022-12-20	20.70	20.78	20.59	20.65	353347
2022-12-21	20.82	20.91	20.76	20.81	318683
2022-12-22	20.86	20.91	20.68	20.89	303578
2022-12-23	21.01	21.12	20.89	21.11	243481
2022-12-27	21.27	21.40	21.17	21.36	229392
2022-12-28	21.25	21.42	21.01	21.02	433044
2022-12-29	20.87	20.88	20.72	20.77	369439
2022-12-30	20.90	20.92	20.58	20.59	373134
2023-01-03	20.42	20.67	20.27	20.62	884757
2023-01-04	20.91	20.98	20.74	20.81	416849
2023-01-05	20.57	20.74	20.47	20.67	446357
2023-01-06	21.01	21.34	20.89	21.28	353297
2023-01-09	21.38	21.41	21.06	21.06	544257
2023-01-10	20.86	20.92	20.62	20.76	568875
2023-01-11	20.57	20.61	20.44	20.56	645296
2023-01-12	20.41	20.66	20.27	20.62	880314
2023-01-13	20.53	20.67	20.49	20.62	378961
2023-01-17	20.87	21.00	20.69	20.96	378574
2023-01-18	21.30	21.30	20.99	21.02	322344
2023-01-19	21.17	21.52	21.17	21.48	327460
2023-01-20	21.21	21.54	21.14	21.52	326944
2023-01-23	21.54	21.72	21.44	21.59	253980
2023-01-24	21.55	21.67	21.42	21.45	200310
2023-01-25	20.91	20.94	20.84	20.93	350601
2023-01-26	21.13	21.14	20.94	21.07	382914
2023-01-27	21.53	21.58	21.35	21.38	546431
2023-01-30	21.20	21.36	21.14	21.32	312779
2023-01-31	21.02	21.22	20.97	21.21	496716
2023-02-01	21.00	21.33	20.95	21.26	441736
2023-02-02	21.26	21.26	21.08	21.13	386649
2023-02-03	20.97	20.99	20.48	20.57	553232
2023-02-06	20.36	20.44	20.21	20.31	702605
2023-02-07	20.58	20.71	20.46	20.56	420250
2023-02-08	20.71	20.71	20.52	20.57	375646
2023-02-09	20.49	20.78	20.29	20.31	380503
2023-02-10	20.31	20.64	20.31	20.62	267858
2023-02-13	20.78	21.11	20.77	21.09	523996
2023-02-14	21.08	21.20	20.91	21.13	696672
2023-02-15	20.30	20.34	20.04	20.20	721733
2023-02-16	19.40	19.44	19.05	19.32	1075192
2023-02-17	19.17	19.56	19.11	19.50	1100984
2023-02-21	19.45	19.46	19.17	19.21	785381
2023-02-22	19.30	19.53	19.30	19.37	557479
2023-02-23	19.47	19.54	19.18	19.32	584965
2023-02-24	19.14	19.20	18.82	18.94	596300
2023-02-27	18.99	19.11	18.95	18.98	365301
2023-02-28	18.98	19.09	18.26	19.03	661434
2023-03-01	19.17	19.31	19.05	19.15	718895
2023-03-02	19.14	19.29	19.10	19.27	533551
2023-03-03	19.54	19.63	19.44	19.62	374646
2023-03-06	19.85	20.03	19.73	19.89	614067
2023-03-07	20.23	20.28	19.87	20.06	800275
2023-03-08	19.71	19.79	19.61	19.78	600980
2023-03-09	19.96	20.15	19.86	19.89	654213
2023-03-10	19.71	19.94	19.68	19.71	449054
2023-03-13	19.71	20.06	19.71	19.87	513952
2023-03-14	19.89	20.26	19.87	20.23	702321
2023-03-15	20.04	20.11	19.81	20.09	647480
2023-03-16	19.96	20.23	19.90	20.23	546442
2023-03-17	20.01	20.12	19.87	20.02	510683
2023-03-20	20.25	20.51	20.21	20.48	651705
2023-03-21	20.84	20.94	20.73	20.94	461921
2023-03-22	20.87	21.05	20.77	20.81	332627
2023-03-23	20.80	20.95	20.56	20.67	600930
2023-03-24	20.77	21.07	20.66	21.07	512337
2023-03-27	20.87	20.90	20.75	20.82	333484
2023-03-28	20.84	20.91	20.82	20.83	384833
2023-03-29	20.93	21.08	20.88	20.98	415916
2023-03-30	20.65	20.65	20.42	20.50	403569
2023-03-31	20.66	20.67	20.43	20.51	404104
2023-04-03	20.14	20.23	20.10	20.22	488732
2023-04-04	20.27	20.31	20.17	20.29	451837
2023-04-05	20.39	20.47	20.27	20.37	860775
2023-04-06	20.29	20.37	20.20	20.36	471103
2023-04-10	20.22	20.22	19.97	20.07	444257
2023-04-11	20.24	20.32	20.20	20.22	513546
2023-04-12	20.26	20.27	20.08	20.08	396723
2023-04-13	20.47	20.72	20.47	20.72	624835
2023-04-14	20.75	20.75	20.47	20.57	334025
2023-04-17	20.44	20.45	20.25	20.36	298977
2023-04-18	20.72	20.72	20.46	20.56	440729
2023-04-19	20.30	20.38	20.20	20.27	345634
2023-04-20	20.29	20.36	20.07	20.18	804820
2023-04-21	20.25	20.27	20.06	20.14	873614
2023-04-24	19.82	19.89	19.60	19.75	907007
2023-04-25	19.70	19.84	19.67	19.71	488183
2023-04-26	19.73	19.79	19.53	19.66	652392
2023-04-27	19.68	19.77	19.63	19.75	364949
2023-04-28	19.90	19.90	19.75	19.76	314617
2023-05-01	19.78	19.79	19.62	19.63	429945
2023-05-02	19.78	19.85	19.71	19.81	420631
2023-05-03	19.82	20.01	19.82	19.88	308518
2023-05-04	20.09	20.23	20.05	20.16	375931
2023-05-05	20.31	20.37	20.22	20.34	693188
2023-05-08	20.52	20.64	20.46	20.55	728443
2023-05-09	20.47	20.55	20.43	20.48	418276
2023-05-10	20.99	21.05	20.87	21.03	473865
2023-05-11	21.13	21.15	20.90	21.00	561357
2023-05-12	20.96	20.98	20.75	20.87	511248
2023-05-15	20.96	20.99	20.79	20.92	326298
2023-05-16	20.49	20.55	20.33	20.34	445055
2023-05-17	20.37	20.45	20.29	20.43	323781
2023-05-18	20.72	20.72	20.45	20.57	579055
2023-05-19	20.76	20.83	20.58	20.64	836416
2023-05-22	20.73	20.87	20.73	20.85	669874
2023-05-23	20.89	20.89	20.74	20.80	463085
2023-05-24	20.86	20.95	20.82	20.92	586729
2023-05-25	20.73	20.76	20.54	20.65	500027
2023-05-26	20.75	20.95	20.65	20.92	596579
2023-05-30	21.08	21.08	20.82	20.88	507581
2023-05-31	20.74	20.95	20.68	20.90	418744
2023-06-01	20.79	20.79	20.60	20.75	443780
2023-06-02	20.74	20.86	20.62	20.84	587220
2023-06-05	20.90	21.29	21.01	20.84	401058
2023-06-06	21.14	21.23	21.05	21.21	342424
2023-06-07	21.20	21.38	21.14	21.24	524913
2023-06-08	21.14	21.31	21.14	21.29	417117
2023-06-09	21.22	21.28	21.07	21.28	303942
2023-06-12	21.22	21.24	21.14	21.21	374829
2023-06-13	21.25	21.37	21.22	21.34	326135
2023-06-14	21.14	21.27	21.11	21.23	296272
2023-06-15	21.07	21.25	21.00	21.24	359484
2023-06-16	20.71	20.78	20.35	20.41	1602330
2023-06-20	20.28	20.30	20.07	20.09	484777
2023-06-21	20.03	20.11	19.97	20.08	527024
2023-06-22	20.16	20.25	20.09	20.23	617004
2023-06-23	20.17	20.17	19.76	19.77	487641
2023-06-26	19.94	20.35	19.94	20.24	709084
2023-06-27	20.37	20.39	20.26	20.30	306548
2023-06-28	20.16	20.16	19.95	20.06	433165
2023-06-29	19.60	19.61	19.20	19.32	948445
2023-06-30	19.61	19.61	19.43	19.51	666738
2023-07-03	19.53	19.77	19.51	19.73	360673
2023-07-05	19.26	19.27	19.10	19.11	713070
2023-07-06	18.76	18.77	18.56	18.68	441151
2023-07-07	18.55	18.71	18.52	18.64	588041
2023-07-10	18.78	18.92	18.78	18.88	577653
2023-07-11	19.37	19.45	19.28	19.44	454037
2023-07-12	19.76	19.95	19.64	19.91	409844
2023-07-13	20.06	20.07	19.97	20.07	269497
2023-07-14	20.07	20.12	19.99	20.11	397223
2023-07-17	19.86	19.95	19.78	19.87	583893
2023-07-18	19.87	20.11	19.85	19.96	422669
2023-07-19	19.94	19.94	19.59	19.82	447256
2023-07-20	19.95	19.95	19.69	19.74	321777
2023-07-21	19.71	19.72	19.56	19.61	296198
2023-07-24	19.72	19.78	19.65	19.78	248156
2023-07-25	19.59	19.59	19.42	19.59	338256
2023-07-26	19.59	19.66	19.52	19.66	226878
2023-07-27	20.08	20.21	20.00	20.03	549989
2023-07-28	19.94	19.99	19.90	19.98	222757
2023-07-31	20.00	20.20	19.99	20.07	348253
2023-08-01	20.08	20.18	20.08	20.10	261901
2023-08-02	19.88	19.93	19.77	19.83	188121
2023-08-03	19.70	19.75	19.64	19.66	295226
2023-08-04	19.75	19.87	19.71	19.74	552474
2023-08-07	19.91	20.09	19.91	20.07	228945
2023-08-08	19.60	19.74	19.47	19.74	489814
2023-08-09	19.81	19.86	19.62	19.69	298155
2023-08-10	19.82	19.88	19.68	19.71	432808
2023-08-11	19.58	19.69	19.54	19.61	290037
2023-08-14	19.61	19.67	19.55	19.63	229043
2023-08-15	19.60	19.63	19.42	19.44	373595
2023-08-16	19.47	19.66	19.47	19.54	373952
2023-08-17	19.67	19.72	19.60	19.61	328671
2023-08-18	19.47	19.52	19.41	19.42	233727
2023-08-21	19.46	19.53	19.40	19.41	252449
2023-08-22	19.49	19.49	19.34	19.35	283252
2023-08-23	19.48	19.65	19.42	19.61	242088
2023-08-24	19.66	19.80	19.60	19.74	302203
2023-08-25	19.80	19.87	19.73	19.76	264726
2023-08-28	19.80	19.88	19.77	19.84	239581
2023-08-29	19.84	20.00	19.46	19.97	407535
2023-08-30	20.07	20.26	20.07	20.21	294175
2023-08-31	20.09	20.17	20.07	20.08	222893
2023-09-01	20.25	20.25	19.89	19.90	242967
2023-09-05	19.88	19.97	19.75	19.96	295765
2023-09-06	19.87	20.03	19.82	19.96	484217
2023-09-07	20.02	20.13	19.93	19.94	235670
2023-09-08	20.23	20.30	20.03	20.06	322791
2023-09-11	20.33	20.35	20.13	20.20	249832
2023-09-12	20.20	20.37	20.20	20.29	276598
2023-09-13	20.61	20.79	20.58	20.63	448172
2023-09-14	20.79	20.92	20.79	20.87	244815
2023-09-15	20.92	21.10	20.92	20.96	531000
2023-09-18	21.14	21.26	21.06	21.25	270788
2023-09-19	21.13	21.31	21.11	21.23	356330
2023-09-20	21.26	21.41	21.21	21.21	233052
2023-09-21	20.82	21.06	20.82	20.91	209433
2023-09-22	21.25	21.29	21.11	21.11	267598
2023-09-25	21.02	21.13	20.98	21.09	193906
2023-09-26	21.05	21.19	21.05	21.11	261693
2023-09-27	21.45	21.48	21.24	21.30	260804
2023-09-28	21.30	21.43	21.25	21.43	207132
2023-09-29	21.55	21.60	21.46	21.46	554086
2023-10-02	21.39	21.42	21.16	21.16	256794
2023-10-03	21.07	21.16	20.92	21.02	391014
2023-10-04	20.43	20.47	19.99	20.04	996734
2023-10-05	19.42	19.78	19.42	19.71	494802
2023-10-06	19.80	20.12	19.72	20.03	412470
2023-10-09	19.97	20.15	19.87	20.12	319042
2023-10-10	20.29	20.52	20.29	20.36	891102
2023-10-11	20.28	20.41	20.18	20.40	228943
2023-10-12	20.39	20.39	20.08	20.13	313601
2023-10-13	20.14	20.28	20.12	20.24	318240
2023-10-16	20.40	20.47	20.26	20.37	206232
2023-10-17	20.37	20.58	20.37	20.51	264436
2023-10-18	20.53	20.60	20.41	20.43	269631
2023-10-19	20.51	20.62	20.44	20.55	271890
2023-10-20	20.50	20.65	20.47	20.47	205172
2023-10-23	20.34	20.42	20.27	20.31	235255
2023-10-24	20.52	20.69	20.51	20.68	224889
2023-10-25	20.50	20.65	20.45	20.46	294096
2023-10-26	20.18	20.27	20.10	20.22	201596
2023-10-27	20.32	20.37	20.16	20.20	218402
2023-10-30	20.43	20.49	20.38	20.45	152314
2023-10-31	20.23	20.40	20.23	20.26	256035
2023-11-01	20.24	20.47	20.15	20.43	289264
2023-11-02	20.76	20.78	20.58	20.71	258723
2023-11-03	21.13	21.38	21.12	21.30	331766
2023-11-06	21.46	21.46	21.23	21.25	284794
2023-11-07	20.96	21.07	20.82	21.02	303714
2023-11-08	20.60	20.74	20.54	20.63	254488
2023-11-09	21.12	21.44	21.08	21.16	410028
2023-11-10	21.28	21.35	21.03	21.29	343821
2023-11-13	21.30	21.30	20.88	20.89	600561
2023-11-14	21.68	22.00	21.51	21.98	529761
2023-11-15	22.08	22.12	21.90	21.93	651566
2023-11-16	21.93	22.21	21.93	22.21	176065
2023-11-17	22.42	22.44	22.22	22.25	233437
2023-11-20	22.36	22.60	22.31	22.50	267438
2023-11-21	22.48	22.52	22.32	22.40	330337
2023-11-22	22.39	22.39	22.22	22.29	175981
2023-11-24	22.16	22.17	21.97	22.03	238725
2023-11-27	22.16	22.26	22.11	22.12	374213
2023-11-28	22.23	22.61	22.23	22.61	331697
2023-11-29	22.50	22.56	22.38	22.51	395834
2023-11-30	22.56	22.57	22.35	22.50	415997
2023-12-01	21.70	22.04	21.61	22.04	402075
2023-12-04	21.70	21.87	21.67	21.84	368212
2023-12-05	21.60	21.74	21.50	21.64	599959
2023-12-06	21.83	21.83	21.57	21.58	310009
2023-12-07	21.36	21.44	21.22	21.31	510308
2023-12-08	21.21	21.26	21.07	21.11	341323
2023-12-11	21.14	21.18	21.02	21.17	331937
2023-12-12	21.15	21.15	21.03	21.07	305514
2023-12-13	21.08	21.52	21.01	21.52	303746
2023-12-14	21.91	21.91	21.60	21.61	265952
2023-12-15	21.52	21.62	21.39	21.39	546239
2023-12-18	21.39	21.49	21.30	21.44	211478
2023-12-19	21.46	21.61	21.39	21.40	504495
2023-12-20	21.34	21.42	21.20	21.21	256127
2023-12-21	21.48	21.51	21.27	21.33	356075
2023-12-22	21.41	21.44	21.33	21.38	224773
2023-12-26	21.52	21.53	21.44	21.51	201891
2023-12-27	21.38	21.41	21.31	21.31	236884
2023-12-28	21.46	21.59	21.41	21.44	168017
2023-12-29	21.37	21.45	21.32	21.40	272054
2024-01-02	21.31	21.31	21.08	21.12	307654
2024-01-03	21.00	21.02	20.88	20.88	309117
2024-01-04	20.86	20.98	20.74	20.76	507584
2024-01-05	20.80	20.92	20.77	20.85	459824
2024-01-08	20.70	20.70	20.38	20.40	843917
2024-01-09	20.32	20.39	20.13	20.18	1110686
2024-01-10	20.24	20.63	20.24	20.63	749598
2024-01-11	20.67	20.80	20.61	20.67	382372
2024-01-12	20.83	20.98	20.83	20.86	433955
2024-01-16	20.49	20.49	20.27	20.38	367304
2024-01-17	20.33	20.48	20.29	20.39	405753
2024-01-18	20.57	20.62	20.51	20.58	390129
2024-01-19	20.64	20.65	20.47	20.65	249227
2024-01-22	20.54	20.59	20.44	20.47	244127
2024-01-23	20.47	20.47	20.34	20.43	355609
2024-01-24	20.67	20.67	20.49	20.53	259213
2024-01-25	20.63	20.63	20.50	20.58	226156
2024-01-26	20.66	20.80	20.66	20.77	201123
2024-01-29	20.75	20.76	20.61	20.76	201787
2024-01-30	20.72	20.88	20.72	20.87	244350
2024-01-31	20.97	21.12	20.87	20.95	382751
2024-02-01	21.21	21.48	21.21	21.47	380347
2024-02-02	21.02	21.12	20.95	21.11	369018
2024-02-05	21.19	21.22	20.65	21.20	863109
2024-02-06	21.16	21.23	21.00	21.22	445601
2024-02-07	21.45	21.60	21.42	21.57	304641
2024-02-08	21.35	21.35	21.01	21.05	337098
2024-02-09	21.04	21.15	21.00	21.12	197177
2024-02-12	21.23	21.40	21.19	21.37	227815
2024-02-13	21.46	21.52	21.28	21.31	304829
2024-02-14	21.38	21.45	21.33	21.44	153627
2024-02-15	21.49	21.73	21.49	21.72	242925
2024-02-16	21.80	21.82	21.68	21.69	250857
2024-02-20	22.06	22.36	22.00	22.31	332984
2024-02-21	22.17	22.19	21.97	22.03	227564
2024-02-22	22.05	22.09	21.91	22.08	179851
2024-02-23	22.16	22.16	22.02	22.06	210508
2024-02-26	22.04	22.09	21.95	21.97	167379
2024-02-27	21.96	21.96	21.74	21.88	241758
2024-02-28	21.90	22.02	21.77	21.96	274860
2024-02-29	22.02	22.06	21.81	21.90	236194
2024-03-01	21.90	22.07	21.83	22.00	173306
2024-03-04	21.85	21.86	21.73	21.76	173544
2024-03-05	21.77	21.79	21.64	21.65	172909
2024-03-06	21.84	21.84	21.72	21.78	184220
2024-03-07	21.81	21.90	21.74	21.82	213553
2024-03-08	22.09	22.25	22.09	22.13	197810
2024-03-11	22.16	22.24	22.09	22.23	183860
2024-03-12	22.33	22.34	22.16	22.25	148611
2024-03-13	22.35	22.49	22.35	22.39	213362
2024-03-14	22.53	22.71	22.47	22.52	290558
2024-03-15	22.21	22.27	22.06	22.06	218885
2024-03-18	22.07	22.14	22.00	22.10	248950
2024-03-19	22.15	22.16	22.05	22.13	344882
2024-03-20	21.98	22.27	21.97	22.24	537540
2024-03-21	22.25	22.30	22.10	22.13	199898
2024-03-22	22.13	22.13	22.00	22.00	159091
2024-03-25	22.10	22.10	22.01	22.01	154424
2024-03-26	22.31	22.35	22.17	22.20	246638
2024-03-27	22.23	22.23	21.68	21.72	341274
2024-03-28	21.71	21.80	21.55	21.56	305616
2024-04-01	21.44	21.44	21.23	21.23	256554
2024-04-02	21.10	21.11	20.93	20.95	255572
2024-04-03	20.97	21.25	20.91	21.18	366129
2024-04-04	21.55	21.60	21.22	21.24	313262
2024-04-05	21.19	21.19	21.02	21.05	286293
2024-04-08	21.19	21.42	21.16	21.21	238734
2024-04-09	21.23	21.27	21.12	21.17	210811
2024-04-10	20.83	20.94	20.83	20.88	358032
2024-04-11	20.79	20.82	20.66	20.75	487850
2024-04-12	20.47	20.51	20.01	20.01	486047
2024-04-15	20.21	20.26	20.03	20.04	429825
2024-04-16	20.00	20.10	19.97	19.97	411240
2024-04-17	20.05	20.11	19.88	19.94	267780
2024-04-18	20.28	20.29	20.03	20.08	349489
2024-04-19	20.09	20.12	20.02	20.12	147966
2024-04-22	20.40	20.54	20.35	20.49	246553
2024-04-23	20.43	20.58	20.35	20.53	191170
2024-04-24	20.57	20.57	20.44	20.49	152633
2024-04-25	20.37	20.57	20.30	20.50	226254
2024-04-26	20.63	20.67	20.58	20.61	219856
2024-04-29	20.61	20.70	20.56	20.68	212984
2024-04-30	20.50	20.58	20.43	20.43	161346
2024-05-01	20.43	20.61	20.38	20.44	214682
2024-05-02	20.51	20.66	20.46	20.65	171523
2024-05-03	20.79	20.83	20.75	20.80	130690
2024-05-06	20.86	20.93	20.79	20.82	126893
2024-05-07	20.90	20.93	20.72	20.73	404460
2024-05-08	20.84	20.86	20.73	20.79	419286
2024-05-09	21.00	21.33	20.99	21.26	453661
2024-05-10	21.34	21.42	21.30	21.33	251306
2024-05-13	21.25	21.42	21.25	21.29	121908
2024-05-14	21.33	21.63	21.33	21.63	263561
2024-05-15	21.74	21.87	21.67	21.86	208488
2024-05-16	21.57	21.61	21.46	21.54	244583
2024-05-17	21.43	21.53	21.33	21.48	325236
2024-05-20	21.45	21.45	21.20	21.22	325401
2024-05-21	21.17	21.26	21.13	21.19	171055
2024-05-22	21.22	21.42	21.19	21.38	389622
2024-05-23	21.38	21.39	21.25	21.31	256707
2024-05-24	21.31	21.31	21.19	21.21	193318
2024-05-28	21.18	21.22	21.07	21.15	209206
2024-05-29	21.05	21.09	21.00	21.04	178670
2024-05-30	21.06	21.26	21.04	21.18	273367
2024-05-31	20.86	20.86	20.58	20.68	342672
2024-06-03	20.81	20.97	20.76	20.93	199539
2024-06-04	20.71	20.81	20.69	20.81	581766
2024-06-05	21.00	21.11	20.97	21.08	256327
2024-06-06	21.05	21.17	21.03	21.17	297650
2024-06-07	21.08	21.08	20.92	20.96	267281
2024-06-10	20.88	20.89	20.78	20.85	141186
2024-06-11	20.67	20.86	20.58	20.85	310770
2024-06-12	20.98	21.09	20.96	20.99	179179
2024-06-13	20.85	20.85	20.67	20.74	125022
2024-06-14	20.56	20.62	20.46	20.60	330343
2024-06-17	20.64	20.76	20.51	20.72	178803
2024-06-18	20.75	20.97	20.72	20.97	464428
2024-06-20	20.79	20.82	20.68	20.69	368790
2024-06-21	20.82	20.89	20.76	20.87	224692
2024-06-24	20.97	21.15	20.93	21.08	109325
2024-06-25	21.02	21.08	20.94	21.07	340826
2024-06-26	20.87	20.87	20.72	20.80	262004
2024-06-27	20.74	20.97	20.74	20.95	241751
2024-06-28	20.78	20.98	20.75	20.93	301737
2024-07-01	20.83	20.88	20.78	20.81	157672
2024-07-02	20.81	20.96	20.74	20.95	238291
2024-07-03	20.69	20.90	20.69	20.82	226361
2024-07-05	20.84	20.90	20.82	20.90	301604
2024-07-08	20.89	20.89	20.69	20.71	224306
2024-07-09	20.69	20.76	20.61	20.68	410246
2024-07-10	20.73	21.06	20.69	20.95	454826
2024-07-11	21.13	21.39	21.07	21.33	356346
2024-07-12	21.38	21.41	21.29	21.35	224889
2024-07-15	21.16	21.16	21.00	21.09	403573
2024-07-16	21.19	21.53	21.19	21.53	396254
2024-07-17	21.51	21.61	21.39	21.42	348423
2024-07-18	21.57	21.74	21.55	21.59	350149
2024-07-19	21.62	21.62	21.46	21.47	177967
2024-07-22	21.57	21.76	21.56	21.72	186645
2024-07-23	21.62	21.62	21.47	21.50	139442
2024-07-24	21.55	21.76	21.53	21.64	195741
2024-07-25	21.78	21.93	21.78	21.87	198342
2024-07-26	21.96	22.05	21.90	22.02	207269
2024-07-29	22.06	22.14	21.87	21.98	201733
2024-07-30	22.07	22.15	22.03	22.12	214625
2024-07-31	22.22	22.53	21.98	22.43	329489
2024-08-01	22.17	22.31	21.99	22.18	457748
2024-08-02	22.09	22.28	22.09	22.27	209726
2024-08-05	21.10	21.41	21.00	21.24	263607
2024-08-06	21.14	21.31	20.94	21.22	263845
2024-08-07	22.21	22.48	22.21	22.29	298043
2024-08-08	22.36	22.36	22.14	22.36	284960
2024-08-09	22.44	22.59	22.36	22.58	176856
2024-08-12	22.38	22.41	22.16	22.25	232178
2024-08-13	22.42	22.56	22.28	22.56	282665
2024-08-14	22.62	22.66	22.54	22.61	364137
2024-08-15	22.70	22.70	22.48	22.56	175711
2024-08-16	22.59	22.69	22.39	22.61	211178
2024-08-19	22.92	23.23	22.92	23.07	280428
2024-08-20	23.06	23.07	22.92	23.05	151514
2024-08-21	23.05	23.16	22.98	23.14	144614
2024-08-22	23.17	23.17	22.88	22.90	184136
2024-08-23	23.38	23.64	23.33	23.59	342791
2024-08-26	23.56	23.56	23.42	23.43	131029
2024-08-27	23.48	23.48	23.32	23.43	110864
2024-08-28	23.35	23.35	23.03	23.03	170212
2024-08-29	23.06	23.09	22.98	22.99	137313
2024-08-30	22.97	23.04	22.95	23.03	212246
2024-09-03	23.17	23.40	23.17	23.29	268149
2024-09-04	23.42	23.63	23.42	23.57	248996
2024-09-05	23.83	23.99	23.75	23.78	298906
2024-09-06	24.09	24.20	23.76	23.78	371488
2024-09-09	23.46	23.58	23.41	23.48	292350
2024-09-10	23.53	23.58	23.45	23.50	402955
2024-09-11	23.86	24.00	23.72	23.98	164723
2024-09-12	24.12	24.25	24.08	24.22	219795
2024-09-13	24.43	24.45	24.28	24.31	148510
2024-09-16	24.42	24.46	24.35	24.45	228285
2024-09-17	24.49	24.51	24.23	24.24	248555
2024-09-18	24.28	24.44	24.23	24.28	253547
2024-09-19	24.43	24.43	24.21	24.24	280774
2024-09-20	24.10	24.10	23.68	23.91	253735
2024-09-23	23.96	24.13	23.94	24.13	102241
2024-09-24	24.22	24.24	24.07	24.19	156268
2024-09-25	24.03	24.03	23.83	23.88	254262
2024-09-26	24.58	24.58	24.41	24.47	244149
2024-09-27	24.24	24.37	24.16	24.34	254721
2024-09-30	24.12	24.12	23.63	23.77	303621
2024-10-01	23.83	23.94	23.57	23.63	218477
2024-10-02	23.39	23.45	23.33	23.38	118466
2024-10-03	23.25	23.25	23.08	23.09	152991
2024-10-04	23.27	23.34	23.22	23.31	206744
2024-10-07	23.30	23.30	23.14	23.16	188713
2024-10-08	22.74	22.76	22.50	22.57	278744
2024-10-09	22.57	22.75	22.57	22.61	155203
2024-10-10	22.68	22.86	22.66	22.83	258014
2024-10-11	22.87	23.00	22.87	22.94	220712
2024-10-14	22.98	23.09	22.95	23.08	228873
2024-10-15	23.08	23.08	22.79	22.83	193222
2024-10-16	23.04	23.12	22.93	23.05	280396
2024-10-17	22.62	22.79	22.58	22.67	399003
2024-10-18	22.82	23.10	22.82	22.99	263051
2024-10-21	22.83	22.83	22.73	22.75	166023
2024-10-22	23.05	23.26	23.05	23.23	224059
2024-10-23	22.78	22.91	22.74	22.85	176583
2024-10-24	23.12	23.15	23.04	23.10	118032
2024-10-25	23.12	23.16	23.03	23.06	216410
2024-10-28	23.11	23.12	22.96	22.98	188196
2024-10-29	22.92	23.03	22.80	22.80	202179
2024-10-30	22.75	22.86	22.75	22.79	306810
2024-10-31	22.85	22.87	22.70	22.76	252699
2024-11-01	22.85	22.92	22.73	22.74	198702
2024-11-04	22.86	22.89	22.77	22.83	160510
2024-11-05	22.74	22.75	22.62	22.71	187093
2024-11-06	22.61	22.65	22.38	22.38	310000
2024-11-07	23.07	23.19	22.90	22.91	325604
2024-11-08	22.25	22.56	22.21	22.24	188940
2024-11-11	22.26	22.32	22.17	22.22	151552
2024-11-12	22.10	22.20	22.10	22.16	241127
2024-11-13	22.09	22.29	22.09	22.22	185661
2024-11-14	22.28	22.39	22.25	22.37	275028
2024-11-15	22.33	22.33	22.13	22.29	155786
2024-11-18	22.05	22.27	22.05	22.23	152815
2024-11-19	22.18	22.33	22.15	22.25	202918
2024-11-20	22.44	22.65	22.44	22.62	229815
2024-11-21	22.62	22.67	22.51	22.66	234860
2024-11-22	22.74	22.87	22.65	22.78	228062
2024-11-25	22.90	22.90	22.75	22.81	296555
2024-11-26	23.16	23.26	23.11	23.25	255371
2024-11-27	24.13	24.34	24.08	24.27	306432
2024-11-29	24.26	24.34	24.21	24.22	135845
2024-12-02	24.01	24.05	23.92	23.93	192974
2024-12-03	23.16	23.64	23.12	23.54	650402
2024-12-04	23.37	23.41	23.14	23.19	384145
2024-12-05	23.07	23.07	22.74	22.79	162461
2024-12-06	22.84	22.84	22.47	22.52	222776
2024-12-09	22.34	22.44	22.26	22.26	215643
2024-12-10	22.00	22.06	21.78	21.78	436065
2024-12-11	21.77	21.99	21.77	21.91	276020
2024-12-12	21.92	22.01	21.81	21.85	424990
2024-12-13	22.11	22.22	22.05	22.19	186382
2024-12-16	22.19	22.34	22.18	22.18	143266
2024-12-17	22.19	22.19	21.94	21.95	287087
2024-12-18	22.03	22.29	21.80	21.84	444148
2024-12-19	21.85	21.92	21.69	21.77	291230
2024-12-20	21.67	21.70	21.52	21.57	231489
2024-12-23	21.52	21.83	21.52	21.63	138569
2024-12-24	21.63	21.72	21.58	21.66	77697
2024-12-26	21.62	21.69	21.47	21.48	151217
2024-12-27	21.40	21.50	21.29	21.49	235517
2024-12-30	21.19	21.25	21.09	21.23	334908
2024-12-31	21.22	21.27	20.97	21.04	253926
2025-01-02	21.27	21.32	21.15	21.17	152922
2025-01-03	21.21	21.45	21.21	21.41	176582
2025-01-06	21.21	21.21	21.00	21.00	193483
2025-01-07	21.25	21.44	21.17	21.23	280590
2025-01-08	21.23	21.38	21.07	21.25	192030
2025-01-10	21.04	21.05	20.85	20.91	255470
2025-01-13	21.04	21.50	20.94	21.46	231385
2025-01-14	21.45	21.51	21.16	21.20	341654
2025-01-15	21.40	21.40	21.20	21.21	221773
2025-01-16	21.20	21.24	21.13	21.16	188082
2025-01-17	21.29	21.41	21.28	21.38	150936
2025-01-21	21.49	21.49	21.34	21.39	244354
2025-01-22	21.26	21.27	21.08	21.11	249066
2025-01-23	21.32	21.40	21.15	21.36	214811
2025-01-24	21.41	21.48	21.29	21.42	165819
2025-01-27	21.47	21.84	21.38	21.84	202918
2025-01-28	21.80	21.87	21.60	21.67	178094
2025-01-29	21.74	21.84	21.57	21.59	195738
2025-01-30	21.70	21.79	21.48	21.50	163613
2025-01-31	21.47	21.54	21.24	21.33	206071
2025-02-03	21.27	21.56	21.23	21.45	194235
2025-02-04	21.49	21.55	21.37	21.37	210672
2025-02-05	21.45	21.57	21.39	21.46	141617
2025-02-06	21.54	21.66	21.40	21.53	156074
2025-02-07	21.40	21.40	21.07	21.15	165865
2025-02-10	21.22	21.28	21.08	21.27	219786
2025-02-11	21.28	21.72	21.28	21.59	175942
2025-02-12	21.55	21.57	21.38	21.51	134546
2025-02-13	21.58	21.86	21.56	21.81	182939
2025-02-14	21.87	21.95	21.83	21.86	147823
2025-02-18	21.86	21.96	21.69	21.82	250455
2025-02-19	22.20	22.43	22.20	22.40	234705
2025-02-20	22.75	23.07	22.75	23.05	309169
2025-02-21	22.86	22.86	22.64	22.70	307014
2025-02-24	22.70	22.98	22.70	22.84	185567
2025-02-25	22.75	22.98	22.75	22.96	423722
2025-02-26	22.77	22.82	22.61	22.73	409387
2025-02-27	22.31	22.42	22.14	22.24	577896
2025-02-28	21.65	21.92	21.62	21.89	575746
2025-03-03	21.94	22.06	21.62	21.67	449049
2025-03-04	21.67	21.68	21.28	21.42	554868
2025-03-05	21.68	21.94	21.68	21.90	283469
2025-03-06	21.81	21.81	21.49	21.59	294266
2025-03-07	21.51	21.56	21.41	21.46	363181
2025-03-10	21.34	21.37	21.06	21.09	336268
2025-03-11	21.16	21.38	21.14	21.34	367595
2025-03-12	21.43	21.57	21.34	21.49	273343
2025-03-13	21.43	21.52	21.32	21.49	229353
2025-03-14	21.46	21.46	21.24	21.40	335946
2025-03-17	21.52	21.75	21.50	21.68	271941
2025-03-18	21.62	21.62	21.40	21.50	273710
2025-03-19	21.61	21.70	21.46	21.64	271481
2025-03-20	21.61	21.61	21.26	21.29	212498
2025-03-21	21.28	21.40	21.22	21.37	361436
2025-03-24	21.40	21.41	21.10	21.18	754264
2025-03-25	21.27	21.40	21.27	21.29	323056
2025-03-26	21.33	21.38	21.21	21.29	214888
2025-03-27	21.34	21.47	21.23	21.40	409703
2025-03-28	21.42	21.42	21.09	21.16	241560
2025-03-31	21.10	21.26	21.00	21.26	381061
2025-04-01	21.24	21.24	21.04	21.19	434170
2025-04-02	21.15	21.34	21.12	21.30	299563
2025-04-03	21.19	21.73	21.19	21.62	682562
2025-04-04	21.22	21.74	21.01	21.16	578975
2025-04-07	21.00	21.44	20.75	21.08	653149
2025-04-08	21.28	21.43	20.38	20.46	530421
2025-04-09	20.34	21.35	20.28	21.34	699131
2025-04-10	21.09	21.43	20.91	21.16	509028
2025-04-11	21.55	22.27	21.55	22.19	468400
2025-04-14	21.97	22.12	21.75	22.02	409637
2025-04-15	22.14	22.21	22.03	22.11	505167
2025-04-16	22.43	22.72	22.39	22.72	345211
2025-04-17	22.77	23.00	22.73	22.89	321287
2025-04-21	22.98	22.98	22.75	22.90	291164
2025-04-22	23.04	23.23	23.00	23.18	378015
2025-04-23	22.65	22.81	22.56	22.68	391890
2025-04-24	22.67	22.82	22.50	22.71	360656
2025-04-25	22.59	22.60	22.31	22.43	350900
2025-04-28	21.02	21.16	20.89	21.14	521629
2025-04-29	21.10	21.12	20.96	21.02	635373
2025-04-30	21.42	21.75	21.11	21.59	461107
2025-05-01	21.59	21.63	21.25	21.28	361968
2025-05-02	21.36	21.52	21.23	21.49	463552
2025-05-05	21.64	21.86	21.48	21.82	267998
2025-05-06	21.85	21.91	21.53	21.79	711579
2025-05-07	21.17	21.35	20.82	20.89	678776
2025-05-08	20.91	21.27	20.91	21.06	511189
2025-05-09	21.02	21.05	20.70	20.79	495469
2025-05-12	20.62	20.65	20.00	20.00	683001
2025-05-13	20.00	20.18	19.84	20.18	653039
2025-05-14	20.25	20.34	20.09	20.09	425120
2025-05-15	20.18	20.36	20.07	20.32	397992
2025-05-16	20.55	20.66	20.46	20.54	621299
2025-05-19	20.05	20.59	20.05	20.56	353948
2025-05-20	20.64	20.66	20.50	20.54	338287
2025-05-21	20.52	20.80	20.52	20.68	455055
2025-05-22	20.55	20.58	20.36	20.37	286054
2025-05-23	20.48	20.57	20.36	20.54	345605
2025-05-27	20.74	20.84	20.64	20.72	418822
2025-05-28	20.79	20.82	20.69	20.70	389734
2025-05-29	20.67	20.84	20.67	20.80	339852
2025-05-30	20.73	20.73	20.48	20.54	360566
2025-06-02	20.55	20.79	20.45	20.68	462461
2025-06-03	20.63	20.91	20.61	20.68	308530
2025-06-04	20.91	21.22	20.86	21.18	658741
2025-06-05	21.41	21.44	21.24	21.26	433328
2025-06-06	21.24	21.38	21.12	21.30	555498
2025-06-09	21.53	21.72	21.51	21.62	469039
2025-06-10	21.47	21.60	21.34	21.47	339149
2025-06-11	21.69	21.71	21.58	21.63	464858
2025-06-12	21.94	22.02	21.77	21.96	545697
2025-06-13	21.95	21.99	21.85	21.94	493228
2025-06-16	22.18	22.54	22.18	22.37	632160
2025-06-17	22.32	22.37	22.03	22.03	412387
2025-06-18	22.12	22.23	22.08	22.12	640464
2025-06-20	22.61	22.65	22.48	22.55	828442
2025-06-23	22.41	22.54	22.22	22.53	837467
2025-06-24	22.95	23.19	22.90	23.04	917228
2025-06-25	22.89	22.91	22.76	22.88	793025

Explore More About SKM

Coins representing dividend payouts and trends

SKM Dividend History

Discover SK Telecom Co.,'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SKM Stock Split History

Discover SK Telecom Co.,'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SKM Historical Prices

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

Web Analytics