SLF Historical Prices

Summary

Key Stock Metrics

46.41

(August 5, 2024)

52-Week Low

65.56

(June 6, 2025)

52-Week High

65.56

(June 6, 2025)

All-Time High

64.23

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-11-14	17.58	18.22	17.58	18.04	65600
2002-11-15	17.80	17.80	17.34	17.41	141600
2002-11-18	17.70	17.70	16.86	17.09	144600
2002-11-19	16.92	17.19	16.74	16.87	98800
2002-11-20	16.80	17.35	16.80	17.35	79300
2002-11-21	17.43	18.09	17.43	17.76	121500
2002-11-22	17.52	18.15	17.52	18.09	84700
2002-11-25	18.17	18.99	18.11	18.78	218600
2002-11-26	18.68	18.78	18.21	18.21	205700
2002-11-27	18.44	18.82	18.38	18.74	57100
2002-11-29	18.72	18.75	18.49	18.60	21500
2002-12-02	18.72	18.85	18.72	18.79	88300
2002-12-03	18.54	18.72	18.49	18.61	89800
2002-12-04	18.29	18.33	17.72	18.05	107600
2002-12-05	18.15	18.19	17.66	17.76	89300
2002-12-06	17.51	17.85	17.35	17.76	81300
2002-12-09	17.81	18.06	17.42	17.50	93600
2002-12-10	17.46	18.03	17.46	18.00	116000
2002-12-11	17.95	18.25	17.95	18.15	80800
2002-12-12	18.05	18.40	17.73	17.78	61100
2002-12-13	17.78	18.06	17.60	18.03	56200
2002-12-16	18.00	18.14	17.77	17.95	49200
2002-12-17	17.90	17.96	17.65	17.73	57300
2002-12-18	17.63	18.00	17.39	17.62	117900
2002-12-19	17.53	17.82	17.03	17.08	240300
2002-12-20	17.29	17.39	16.85	17.11	198800
2002-12-23	17.05	17.49	17.02	17.17	81700
2002-12-24	17.17	17.45	17.10	17.28	42500
2002-12-26	17.15	17.44	17.05	17.22	26700
2002-12-27	17.10	17.21	16.91	17.07	48500
2002-12-30	17.05	17.07	16.60	17.03	80800
2002-12-31	16.85	17.15	16.85	17.05	56300
2003-01-02	17.00	17.51	16.96	17.32	59800
2003-01-03	17.44	17.62	17.30	17.59	65900
2003-01-06	17.54	18.22	17.54	18.16	112200
2003-01-07	18.16	18.20	17.89	18.03	175300
2003-01-08	17.90	18.10	17.68	17.68	68000
2003-01-09	17.78	18.53	17.78	18.46	94800
2003-01-10	18.36	19.26	18.36	19.19	178400
2003-01-13	19.26	19.82	19.24	19.69	198200
2003-01-14	19.68	20.16	19.68	19.79	179600
2003-01-15	19.71	19.87	19.31	19.37	96700
2003-01-16	19.35	19.68	19.30	19.63	81500
2003-01-17	19.55	19.65	19.34	19.37	57800
2003-01-21	19.50	19.54	18.90	19.00	82300
2003-01-22	18.80	19.24	18.65	19.20	114200
2003-01-23	19.15	19.37	19.10	19.13	50300
2003-01-24	19.00	19.16	18.49	18.67	71100
2003-01-27	18.35	18.35	18.05	18.21	85500
2003-01-28	18.31	18.31	18.00	18.06	126000
2003-01-29	18.10	18.20	17.63	18.11	70500
2003-01-30	18.00	18.15	17.68	17.75	205300
2003-01-31	17.65	18.28	17.54	18.07	104400
2003-02-03	18.14	18.55	18.14	18.51	73800
2003-02-04	18.52	18.61	18.07	18.52	95700
2003-02-05	18.45	18.54	18.05	18.14	86200
2003-02-06	18.01	18.03	17.81	18.00	242900
2003-02-07	18.05	18.16	17.81	18.00	148100
2003-02-10	17.94	18.01	17.33	17.41	100200
2003-02-11	17.32	17.65	17.26	17.28	133900
2003-02-12	17.18	17.23	16.84	16.88	178400
2003-02-13	16.75	17.05	16.26	17.05	157300
2003-02-14	17.01	17.37	16.92	17.37	741400
2003-02-18	18.43	18.44	18.04	18.12	369400
2003-02-19	18.00	18.10	17.86	18.09	33700
2003-02-20	18.14	18.23	17.92	17.98	54800
2003-02-21	17.93	18.22	17.91	18.14	53700
2003-02-24	18.15	18.25	17.92	17.95	81500
2003-02-25	17.80	18.08	17.62	17.95	117200
2003-02-26	17.75	17.98	17.60	17.93	56800
2003-02-27	17.90	18.27	17.90	18.10	130800
2003-02-28	18.14	18.50	18.14	18.47	100400
2003-03-03	18.46	18.75	18.38	18.39	112100
2003-03-04	18.25	18.66	18.25	18.46	111600
2003-03-05	18.45	18.80	18.43	18.76	77900
2003-03-06	18.55	18.64	18.40	18.40	54800
2003-03-07	18.15	18.67	18.15	18.55	80800
2003-03-10	18.50	18.90	18.49	18.76	170400
2003-03-11	18.86	19.16	18.68	18.98	246200
2003-03-12	18.82	19.04	18.51	18.79	131300
2003-03-13	18.80	19.36	18.80	19.12	123800
2003-03-14	19.15	19.42	18.98	19.00	76000
2003-03-17	18.75	19.74	18.71	19.43	192400
2003-03-18	19.53	19.91	19.41	19.79	100000
2003-03-19	19.69	20.08	19.69	20.05	170300
2003-03-20	19.95	20.49	19.83	20.43	103500
2003-03-21	20.46	20.50	19.77	19.85	129100
2003-03-24	19.60	19.61	19.08	19.39	74500
2003-03-25	19.40	19.42	19.12	19.42	78600
2003-03-26	19.33	19.44	19.14	19.37	34600
2003-03-27	19.30	19.52	19.13	19.45	45800
2003-03-28	19.20	19.42	19.09	19.25	34700
2003-03-31	19.00	19.11	18.76	18.78	88100
2003-04-01	18.87	19.23	18.79	19.20	69100
2003-04-02	19.45	19.69	19.28	19.39	62700
2003-04-03	19.23	19.62	19.06	19.52	106500
2003-04-04	19.44	19.65	19.44	19.51	47000
2003-04-07	19.55	19.75	19.45	19.67	65100
2003-04-08	19.62	20.11	19.62	20.08	107400
2003-04-09	20.05	20.13	19.70	19.82	115200
2003-04-10	19.72	20.05	19.67	19.99	49100
2003-04-11	19.99	20.19	19.90	19.99	80400
2003-04-14	19.89	20.18	19.87	20.16	52900
2003-04-15	20.20	20.55	20.10	20.43	65600
2003-04-16	20.33	20.54	19.90	20.07	88000
2003-04-17	20.01	20.36	20.01	20.16	88600
2003-04-21	20.10	20.22	19.91	20.15	53800
2003-04-22	20.10	20.61	20.06	20.57	99900
2003-04-23	20.43	20.75	20.17	20.61	88100
2003-04-24	20.49	20.60	20.21	20.30	72500
2003-04-25	20.15	20.38	19.88	20.01	73000
2003-04-28	19.99	20.26	19.99	20.15	67100
2003-04-29	20.06	20.18	20.04	20.16	47000
2003-04-30	20.19	20.53	20.19	20.50	61800
2003-05-01	20.47	20.65	20.05	20.05	78300
2003-05-02	19.67	20.00	19.52	19.92	84000
2003-05-05	19.85	20.12	19.85	19.90	67200
2003-05-06	20.03	20.54	20.03	20.54	56500
2003-05-07	20.38	20.38	20.07	20.10	64500
2003-05-08	20.04	20.12	19.93	19.95	42500
2003-05-09	19.87	20.23	19.87	19.91	49000
2003-05-12	20.06	20.50	20.00	20.37	94700
2003-05-13	20.37	20.83	20.28	20.65	42100
2003-05-14	20.74	20.88	20.58	20.66	89600
2003-05-15	20.59	20.83	20.29	20.46	49900
2003-05-16	20.52	20.84	20.46	20.84	89700
2003-05-19	20.65	20.70	20.30	20.36	36600
2003-05-20	20.71	20.81	20.50	20.71	89700
2003-05-21	20.34	20.54	20.23	20.43	55200
2003-05-22	20.29	20.41	20.15	20.19	170900
2003-05-23	19.97	20.04	19.70	19.75	201200
2003-05-27	19.75	20.00	19.70	19.83	148600
2003-05-28	19.79	20.26	19.79	20.14	77400
2003-05-29	20.05	20.26	19.95	20.17	130400
2003-05-30	20.23	20.58	19.95	20.39	125600
2003-06-02	20.24	20.96	20.24	20.84	80900
2003-06-03	20.66	20.89	20.61	20.77	75200
2003-06-04	20.90	21.55	20.80	21.36	113700
2003-06-05	21.40	21.75	21.23	21.35	71100
2003-06-06	21.34	21.59	21.18	21.31	50900
2003-06-09	21.14	21.22	20.61	20.72	59100
2003-06-10	20.68	21.12	20.63	21.12	117200
2003-06-11	21.15	21.25	20.97	21.10	110000
2003-06-12	21.20	21.37	21.02	21.37	80200
2003-06-13	21.24	21.43	21.05	21.07	75100
2003-06-16	21.05	21.22	20.86	21.15	66500
2003-06-17	21.00	21.21	21.00	21.15	48100
2003-06-18	21.07	21.29	20.97	21.25	44600
2003-06-19	20.98	21.17	20.89	21.06	60100
2003-06-20	21.08	21.09	20.65	20.65	77600
2003-06-23	20.89	21.01	20.60	20.75	64700
2003-06-24	20.59	20.88	20.56	20.84	71100
2003-06-25	20.75	21.06	20.65	20.67	63200
2003-06-26	20.47	20.75	20.36	20.62	50500
2003-06-27	20.45	20.84	20.45	20.62	44900
2003-06-30	20.52	21.04	20.40	20.77	59100
2003-07-01	20.87	20.87	20.35	20.60	54700
2003-07-02	20.63	21.40	20.63	21.28	106200
2003-07-03	21.20	21.43	21.07	21.11	38300
2003-07-07	21.11	21.28	20.93	21.18	95600
2003-07-08	21.09	21.11	20.70	20.76	178200
2003-07-09	20.63	20.76	20.45	20.49	72400
2003-07-10	20.35	20.35	20.15	20.27	101200
2003-07-11	20.27	20.40	20.19	20.26	42600
2003-07-14	20.35	20.51	20.35	20.42	76000
2003-07-15	20.33	20.45	20.12	20.20	66700
2003-07-16	20.25	20.37	20.07	20.32	49800
2003-07-17	20.15	20.15	19.87	19.99	107800
2003-07-18	19.85	20.00	19.73	19.95	174700
2003-07-21	19.88	20.09	19.81	20.08	136900
2003-07-22	20.05	20.35	20.00	20.24	83700
2003-07-23	20.30	20.92	20.29	20.83	174300
2003-07-24	20.88	21.32	20.88	21.05	142900
2003-07-25	21.10	21.46	21.10	21.45	93400
2003-07-28	21.35	21.67	21.31	21.37	223800
2003-07-29	21.49	21.69	21.10	21.50	130200
2003-07-30	21.15	21.58	21.12	21.46	47800
2003-07-31	21.53	21.57	21.09	21.37	118700
2003-08-01	21.25	21.48	21.16	21.30	93400
2003-08-04	21.00	21.00	20.74	20.91	52300
2003-08-05	20.85	21.31	20.85	21.15	109300
2003-08-06	20.70	21.10	20.70	20.87	141700
2003-08-07	20.86	21.44	20.86	21.30	94500
2003-08-08	21.30	21.47	21.26	21.44	72200
2003-08-11	21.52	22.43	21.52	22.29	234900
2003-08-12	22.25	22.37	21.96	22.08	89300
2003-08-13	22.00	22.45	22.00	22.32	100400
2003-08-14	22.22	22.30	21.94	22.10	75000
2003-08-15	22.04	22.14	21.97	22.13	39900
2003-08-18	22.06	22.26	21.99	22.01	58900
2003-08-19	21.83	22.13	21.82	22.02	57700
2003-08-20	21.95	22.10	21.80	22.02	127200
2003-08-21	22.05	22.25	21.81	21.86	132500
2003-08-22	22.05	22.15	21.79	22.05	117300
2003-08-25	22.00	22.07	21.83	21.91	106700
2003-08-26	21.82	22.28	21.80	22.19	114500
2003-08-27	22.00	22.00	21.75	21.81	55800
2003-08-28	21.76	21.97	21.76	21.92	86100
2003-08-29	21.80	22.28	21.80	22.04	105600
2003-09-02	22.12	22.12	21.80	21.87	134200
2003-09-03	21.87	22.45	21.87	22.28	178900
2003-09-04	22.38	22.72	22.38	22.64	115000
2003-09-05	22.57	22.66	22.43	22.49	64500
2003-09-08	22.42	22.59	22.42	22.43	39600
2003-09-09	22.48	22.79	22.44	22.60	38900
2003-09-10	22.60	22.81	22.60	22.68	197800
2003-09-11	22.71	22.71	22.49	22.59	56400
2003-09-12	22.55	22.67	22.45	22.56	91400
2003-09-15	22.44	22.52	22.23	22.31	68800
2003-09-16	22.26	22.59	22.23	22.30	136400
2003-09-17	22.45	22.50	22.21	22.30	46300
2003-09-18	22.36	22.47	22.16	22.42	142000
2003-09-19	22.60	22.63	22.38	22.44	102900
2003-09-22	22.42	22.51	22.36	22.39	72900
2003-09-23	22.23	22.75	22.18	22.70	88700
2003-09-24	22.57	22.77	22.43	22.69	90100
2003-09-25	22.60	22.65	22.41	22.47	112100
2003-09-26	22.24	22.37	22.14	22.19	123800
2003-09-29	21.72	21.92	21.47	21.78	191700
2003-09-30	21.75	21.89	21.54	21.65	164100
2003-10-01	21.76	22.38	21.76	22.26	153500
2003-10-02	22.30	22.82	22.19	22.48	133900
2003-10-03	22.56	22.96	22.48	22.51	105300
2003-10-06	22.45	22.91	22.41	22.90	137400
2003-10-07	22.99	23.04	22.67	22.85	136700
2003-10-08	22.85	23.10	22.85	23.03	143700
2003-10-09	23.28	23.56	23.25	23.48	267000
2003-10-10	23.64	23.98	23.64	23.84	99500
2003-10-13	23.77	23.80	23.75	23.78	23700
2003-10-14	23.82	24.28	23.81	24.26	109200
2003-10-15	24.13	24.53	24.12	24.49	171200
2003-10-16	24.37	24.98	24.30	24.97	151700
2003-10-17	24.96	24.99	24.53	24.64	135300
2003-10-20	24.38	24.66	24.34	24.61	106600
2003-10-21	24.54	24.72	24.53	24.70	81400
2003-10-22	24.66	24.82	24.58	24.73	125800
2003-10-23	24.51	24.51	24.11	24.28	64500
2003-10-24	24.28	24.28	23.81	23.97	92100
2003-10-27	24.01	24.13	23.89	24.13	122700
2003-10-28	24.01	24.58	23.99	24.52	56300
2003-10-29	24.48	24.88	24.48	24.82	119100
2003-10-30	24.75	24.93	24.32	24.46	121800
2003-10-31	24.21	24.90	24.04	24.69	88200
2003-11-03	24.63	25.21	24.57	25.00	178800
2003-11-04	25.00	25.46	24.96	25.05	106100
2003-11-05	25.30	25.34	24.73	24.87	88800
2003-11-06	24.66	24.74	24.15	24.38	122400
2003-11-07	24.55	24.77	24.42	24.57	168600
2003-11-10	24.55	24.75	24.20	24.37	133900
2003-11-11	24.37	24.44	24.15	24.29	81700
2003-11-12	24.53	24.62	24.15	24.45	162900
2003-11-13	24.42	24.65	24.31	24.37	45500
2003-11-14	24.14	24.75	24.14	24.68	121400
2003-11-17	24.53	24.58	24.30	24.31	73800
2003-11-18	24.35	24.44	24.21	24.25	79700
2003-11-19	24.25	24.43	24.05	24.12	84900
2003-11-20	24.20	24.43	24.05	24.26	57900
2003-11-21	24.15	24.58	24.15	24.50	113000
2003-11-24	24.33	24.55	24.04	24.28	155400
2003-11-25	24.33	24.60	24.33	24.44	131300
2003-11-26	24.64	24.69	24.34	24.34	73700
2003-11-28	24.77	24.85	24.64	24.72	41300
2003-12-01	24.33	24.77	24.33	24.75	106000
2003-12-02	24.55	24.94	24.55	24.83	127400
2003-12-03	24.90	25.58	24.90	25.25	173000
2003-12-04	25.18	25.44	25.01	25.08	62400
2003-12-05	25.12	25.43	25.08	25.33	85900
2003-12-08	25.08	25.18	24.79	25.00	355700
2003-12-09	24.75	24.93	24.38	24.47	167000
2003-12-10	24.17	24.28	23.63	24.10	197800
2003-12-11	23.70	23.95	23.66	23.80	346800
2003-12-12	23.74	24.05	23.65	23.88	105400
2003-12-15	24.25	24.25	23.61	23.67	107500
2003-12-16	23.53	23.93	23.53	23.71	94100
2003-12-17	23.53	23.94	23.43	23.87	229000
2003-12-18	23.72	24.12	23.72	24.09	119000
2003-12-19	24.08	24.11	23.85	24.01	110000
2003-12-22	23.96	24.16	23.94	24.08	120900
2003-12-23	24.15	24.35	24.13	24.27	114900
2003-12-24	24.28	24.75	24.28	24.69	102300
2003-12-26	24.55	24.66	24.26	24.40	35800
2003-12-29	24.48	24.96	24.45	24.96	109500
2003-12-30	24.89	25.30	24.86	24.94	108000
2003-12-31	25.00	25.15	24.86	25.02	80400
2004-01-02	25.26	25.75	25.24	25.53	162600
2004-01-05	25.76	25.87	25.32	25.61	159300
2004-01-06	25.50	25.50	24.99	25.06	156400
2004-01-07	25.00	25.32	25.00	25.30	95100
2004-01-08	25.24	25.80	25.15	25.62	89300
2004-01-09	25.55	26.00	25.50	25.86	138600
2004-01-12	25.86	25.94	25.70	25.91	84800
2004-01-13	25.98	26.14	25.91	25.99	92700
2004-01-14	25.59	26.48	25.59	26.34	128900
2004-01-15	26.24	26.74	26.24	26.70	124600
2004-01-16	26.71	27.00	26.67	27.00	116500
2004-01-20	27.29	27.32	27.03	27.19	103800
2004-01-21	27.00	27.26	26.99	27.11	143700
2004-01-22	27.19	27.66	27.06	27.41	79400
2004-01-23	27.16	27.20	26.39	26.56	136200
2004-01-26	26.67	26.67	26.11	26.62	122400
2004-01-27	26.61	27.19	26.61	27.08	89500
2004-01-28	26.83	27.24	26.81	26.84	82200
2004-01-29	26.60	26.60	26.12	26.33	159600
2004-01-30	26.08	26.81	26.08	26.74	85500
2004-02-02	26.62	27.48	26.62	27.27	80800
2004-02-03	27.13	27.27	26.90	27.08	110700
2004-02-04	26.95	27.19	26.83	27.03	69600
2004-02-05	27.23	27.40	26.92	27.03	88500
2004-02-06	27.34	27.48	27.20	27.42	55300
2004-02-09	27.46	27.60	27.36	27.54	93700
2004-02-10	27.54	27.60	27.42	27.57	83100
2004-02-11	27.47	27.97	27.47	27.79	146500
2004-02-12	27.72	27.85	27.55	27.64	121100
2004-02-13	27.82	27.89	27.49	27.59	146600
2004-02-17	28.00	28.33	27.95	28.03	103000
2004-02-18	27.55	27.81	27.20	27.24	94900
2004-02-19	27.05	27.17	26.84	26.87	130600
2004-02-20	26.87	26.87	26.56	26.78	112300
2004-02-23	26.60	26.80	26.48	26.68	71100
2004-02-24	26.45	27.10	26.42	26.98	151400
2004-02-25	26.73	26.96	26.58	26.72	96200
2004-02-26	26.60	26.85	26.43	26.85	152500
2004-02-27	26.67	27.30	26.60	27.27	163900
2004-03-01	27.20	27.59	26.92	27.14	187800
2004-03-02	27.00	27.10	26.55	26.78	202500
2004-03-03	26.54	26.98	26.23	26.91	207200
2004-03-04	27.01	27.08	26.67	26.84	63400
2004-03-05	26.84	27.06	26.73	26.85	117800
2004-03-08	26.86	27.29	26.84	26.95	59300
2004-03-09	26.60	26.96	26.60	26.86	72400
2004-03-10	26.66	26.76	26.04	26.10	115500
2004-03-11	25.59	26.10	25.50	25.84	162200
2004-03-12	25.84	25.95	25.27	25.85	314000
2004-03-15	26.00	26.00	25.41	25.52	117900
2004-03-16	25.60	26.37	25.56	25.76	182000
2004-03-17	25.51	26.56	25.51	26.43	149800
2004-03-18	26.29	26.64	26.26	26.39	89900
2004-03-19	26.19	26.50	25.72	25.79	172000
2004-03-22	25.54	25.82	25.41	25.67	73700
2004-03-23	25.77	25.89	25.55	25.84	120100
2004-03-24	25.59	25.90	25.54	25.65	113300
2004-03-25	25.78	26.23	25.78	26.14	81000
2004-03-26	26.35	26.53	26.08	26.22	86400
2004-03-29	26.43	26.90	26.40	26.86	122400
2004-03-30	26.74	27.25	26.74	27.21	152700
2004-03-31	27.15	27.26	26.74	26.86	166800
2004-04-01	26.89	27.10	26.73	26.97	145800
2004-04-02	26.93	28.29	26.93	28.09	288800
2004-04-05	27.78	28.72	27.78	28.60	168900
2004-04-06	28.40	28.70	28.08	28.23	109900
2004-04-07	28.08	28.26	27.86	28.06	149200
2004-04-08	27.84	28.12	27.79	27.96	102700
2004-04-12	28.00	28.29	27.79	28.24	89100
2004-04-13	28.31	28.54	28.03	28.10	114600
2004-04-14	27.64	27.92	26.98	27.15	95500
2004-04-15	27.21	27.33	26.84	27.08	78900
2004-04-16	27.13	27.68	27.10	27.56	68200
2004-04-19	27.55	27.80	27.40	27.45	141700
2004-04-20	27.29	27.40	26.85	26.85	100100
2004-04-21	26.89	27.06	26.66	26.80	187400
2004-04-22	26.76	27.35	26.76	27.35	138700
2004-04-23	27.28	27.51	27.06	27.30	104000
2004-04-26	27.44	27.89	27.13	27.33	115700
2004-04-27	27.15	27.39	26.80	26.84	138800
2004-04-28	26.18	26.32	25.60	25.70	188000
2004-04-29	25.80	26.50	25.80	26.39	123000
2004-04-30	26.25	26.52	25.94	26.41	124500
2004-05-03	26.45	26.90	26.45	26.81	124900
2004-05-04	26.80	27.25	26.62	27.11	164900
2004-05-05	26.97	27.11	26.90	27.05	189200
2004-05-06	27.00	27.13	26.66	27.01	109800
2004-05-07	26.63	26.80	26.01	26.02	85900
2004-05-10	25.80	26.11	25.33	25.55	99000
2004-05-11	25.63	26.14	25.56	25.98	70900
2004-05-12	25.90	26.04	25.56	25.85	77000
2004-05-13	25.72	26.49	25.72	26.27	97300
2004-05-14	26.15	26.29	25.82	25.92	67700
2004-05-17	25.88	26.24	25.51	25.52	70900
2004-05-18	25.89	25.96	25.51	25.94	81600
2004-05-19	26.25	26.83	26.25	26.41	91100
2004-05-20	26.29	26.77	26.26	26.34	87900
2004-05-21	26.45	26.57	26.11	26.44	88200
2004-05-24	26.28	26.34	26.08	26.18	22000
2004-05-25	26.20	26.74	26.20	26.72	91500
2004-05-26	26.65	26.99	26.52	26.56	77100
2004-05-27	26.72	27.25	26.71	27.25	116500
2004-05-28	27.11	27.39	27.01	27.23	109400
2004-06-01	26.87	26.94	26.75	26.90	87200
2004-06-02	26.92	27.30	26.84	27.27	82200
2004-06-03	27.39	27.63	27.18	27.32	123500
2004-06-04	27.54	27.73	27.45	27.57	91600
2004-06-07	27.77	28.15	27.77	28.15	143600
2004-06-08	27.93	28.52	27.92	28.50	110100
2004-06-09	28.30	28.42	27.91	28.01	112100
2004-06-10	27.94	28.14	27.85	28.01	72600
2004-06-14	27.54	27.70	27.31	27.31	75600
2004-06-15	27.38	27.88	27.30	27.72	60500
2004-06-16	27.60	27.61	27.28	27.34	59200
2004-06-17	27.20	27.75	27.20	27.73	63000
2004-06-18	27.81	28.22	27.81	27.91	88900
2004-06-21	27.84	28.00	27.53	27.98	73300
2004-06-22	27.95	28.39	27.93	28.37	115100
2004-06-23	28.49	28.75	28.39	28.52	103000
2004-06-24	28.71	28.80	28.42	28.50	75300
2004-06-25	28.62	28.62	28.00	28.16	64100
2004-06-28	28.20	28.59	28.12	28.27	71300
2004-06-29	28.23	28.76	28.20	28.74	71300
2004-06-30	28.67	29.16	28.41	28.94	83000
2004-07-01	28.79	28.79	28.39	28.45	32900
2004-07-02	28.77	29.30	28.77	29.30	91600
2004-07-06	29.11	29.20	28.87	29.03	120100
2004-07-07	29.18	29.35	28.89	28.95	134100
2004-07-08	29.05	29.14	28.69	28.73	72800
2004-07-09	28.73	28.75	28.58	28.72	35400
2004-07-12	28.70	28.80	28.32	28.36	97700
2004-07-13	28.21	28.39	28.10	28.23	130900
2004-07-14	28.05	28.27	27.99	28.07	103700
2004-07-15	28.00	28.12	27.48	27.50	98000
2004-07-16	27.80	27.90	27.05	27.52	111900
2004-07-19	27.35	28.03	27.35	28.01	113500
2004-07-20	27.85	28.24	27.70	28.18	79600
2004-07-21	28.18	28.34	27.75	27.78	55000
2004-07-22	27.70	27.98	27.68	27.87	99200
2004-07-23	27.87	28.02	27.67	27.72	61800
2004-07-26	27.73	27.79	26.73	26.84	76400
2004-07-27	26.75	26.80	26.35	26.65	125000
2004-07-28	26.99	27.01	26.55	27.01	75300
2004-07-29	27.26	27.95	27.26	27.81	91300
2004-07-30	27.67	28.05	27.64	27.80	119400
2004-08-02	27.67	27.75	27.42	27.58	34100
2004-08-03	27.89	28.07	27.70	27.75	65500
2004-08-04	27.77	28.05	27.66	27.80	49500
2004-08-05	27.81	27.89	27.59	27.61	83200
2004-08-06	27.66	27.77	27.45	27.57	72900
2004-08-09	27.61	27.75	26.79	27.22	72200
2004-08-10	27.10	27.56	27.04	27.30	54300
2004-08-11	27.05	27.12	26.71	26.79	79600
2004-08-12	26.68	26.85	26.37	26.43	86400
2004-08-13	26.80	27.10	26.67	27.02	102100
2004-08-16	26.89	27.49	26.84	27.33	67200
2004-08-17	27.20	27.66	27.20	27.57	37600
2004-08-18	27.47	27.64	27.19	27.32	66600
2004-08-19	27.20	27.58	27.02	27.58	67900
2004-08-20	27.50	27.83	27.35	27.58	63500
2004-08-23	27.33	27.60	27.30	27.54	57800
2004-08-24	27.68	27.97	27.56	27.61	84200
2004-08-25	27.39	27.95	27.27	27.91	53100
2004-08-26	27.87	27.87	27.53	27.66	98900
2004-08-27	27.58	27.77	27.25	27.36	96500
2004-08-30	27.25	27.40	27.12	27.21	50400
2004-08-31	27.17	27.79	27.02	27.67	62400
2004-09-01	27.63	27.85	27.57	27.62	61100
2004-09-02	27.62	27.81	27.52	27.59	50500
2004-09-03	27.40	27.67	27.27	27.55	80800
2004-09-07	27.60	28.05	27.60	28.05	69400
2004-09-08	27.78	28.08	27.66	28.02	76600
2004-09-09	27.98	28.22	27.76	27.99	56100
2004-09-10	27.95	28.35	27.81	28.23	148600
2004-09-13	28.14	29.00	28.14	28.70	189700
2004-09-14	28.64	28.74	28.33	28.53	67000
2004-09-15	28.32	28.45	28.14	28.36	70100
2004-09-16	28.28	29.04	28.28	28.89	115400
2004-09-17	28.56	29.34	28.53	28.86	146800
2004-09-20	28.62	29.17	28.62	28.70	82400
2004-09-21	28.74	29.32	28.74	29.27	98000
2004-09-22	29.24	29.30	28.75	28.86	93800
2004-09-23	28.79	29.23	28.79	29.21	93000
2004-09-24	29.18	29.44	29.11	29.38	104500
2004-09-27	29.25	29.49	28.99	29.00	118400
2004-09-28	28.92	29.41	28.77	29.36	105000
2004-09-29	29.11	29.61	29.02	29.55	102400
2004-09-30	29.39	30.35	29.39	30.04	236000
2004-10-01	30.14	30.45	30.12	30.40	127600
2004-10-04	30.15	30.32	29.56	29.65	155300
2004-10-05	29.65	29.96	29.43	29.96	129700
2004-10-06	29.91	30.39	29.91	30.30	88700
2004-10-07	30.16	30.36	30.01	30.04	66000
2004-10-08	30.12	30.61	30.12	30.24	74300
2004-10-11	30.02	30.06	29.80	29.93	55800
2004-10-12	29.98	30.20	29.91	30.16	64600
2004-10-13	30.15	30.51	30.05	30.44	133200
2004-10-14	30.40	30.97	29.33	29.88	219600
2004-10-15	29.81	29.89	29.26	29.78	154800
2004-10-18	29.89	30.25	29.78	29.78	174500
2004-10-19	29.95	30.17	29.07	29.33	202500
2004-10-20	29.03	29.68	29.03	29.34	154100
2004-10-21	29.45	29.74	29.40	29.61	137100
2004-10-22	29.49	29.74	29.29	29.61	104900
2004-10-25	29.61	29.85	29.24	29.48	146700
2004-10-26	29.53	30.00	29.53	29.62	122600
2004-10-27	29.65	29.82	29.51	29.64	124600
2004-10-28	29.73	30.30	29.59	29.70	172700
2004-10-29	30.03	30.90	30.03	30.53	123100
2004-11-01	30.53	30.98	30.35	30.78	136000
2004-11-02	30.53	31.47	30.53	31.00	236100
2004-11-03	31.78	32.00	31.27	31.27	185800
2004-11-04	31.59	31.83	31.17	31.46	90100
2004-11-05	31.38	32.02	31.30	32.00	152400
2004-11-08	32.02	32.38	31.76	32.19	131400
2004-11-09	32.02	32.24	31.77	31.85	134100
2004-11-10	31.81	31.95	31.61	31.79	78600
2004-11-11	31.65	32.20	31.65	32.00	95900
2004-11-12	31.92	32.50	31.92	32.24	115700
2004-11-15	32.12	32.87	32.12	32.80	180800
2004-11-16	32.97	33.31	32.96	33.08	161200
2004-11-17	33.33	33.53	32.65	32.68	120000
2004-11-18	32.39	32.53	32.13	32.13	186700
2004-11-19	32.16	32.77	32.16	32.63	117600
2004-11-22	32.48	33.14	32.48	33.00	137600
2004-11-23	32.80	33.04	32.68	32.74	125800
2004-11-24	32.69	32.92	32.55	32.65	67100
2004-11-26	32.83	33.04	32.73	32.97	36200
2004-11-29	32.83	33.17	32.74	32.83	155000
2004-11-30	32.84	32.84	32.16	32.21	82400
2004-12-01	32.22	33.00	32.15	32.79	86100
2004-12-02	32.80	33.26	32.65	33.19	90100
2004-12-03	32.88	33.43	32.88	33.31	75600
2004-12-06	33.07	33.49	33.07	33.33	111900
2004-12-07	33.08	33.27	32.85	33.07	65300
2004-12-08	32.60	32.87	32.51	32.72	64600
2004-12-09	32.63	32.84	32.27	32.77	70800
2004-12-10	32.47	32.79	32.27	32.53	91400
2004-12-13	32.39	32.82	32.26	32.55	100800
2004-12-14	32.22	32.73	32.22	32.56	86400
2004-12-15	32.61	33.15	32.61	32.86	82600
2004-12-16	32.62	32.64	32.43	32.47	66500
2004-12-17	32.19	32.70	32.13	32.29	67800
2004-12-20	32.09	32.86	31.97	32.58	87700
2004-12-21	32.61	32.97	32.47	32.85	81600
2004-12-22	32.80	33.01	32.64	32.86	75800
2004-12-23	32.81	33.28	32.66	32.83	67500
2004-12-27	32.42	32.70	32.42	32.48	48900
2004-12-28	32.50	33.01	32.50	32.78	44000
2004-12-29	32.99	33.50	32.99	33.42	115400
2004-12-30	33.41	33.78	33.30	33.61	94400
2004-12-31	33.57	33.83	33.50	33.54	69500
2005-01-03	33.50	33.50	33.03	33.07	93900
2005-01-04	32.94	33.41	32.77	33.12	150000
2005-01-05	32.81	32.93	32.55	32.57	103300
2005-01-06	32.42	32.60	32.31	32.43	97700
2005-01-07	33.00	33.15	31.85	32.32	160200
2005-01-10	32.52	32.78	32.42	32.42	66400
2005-01-11	32.43	32.64	31.87	32.19	158000
2005-01-12	32.44	32.69	32.17	32.38	132400
2005-01-13	32.33	32.78	32.07	32.62	156900
2005-01-14	32.37	32.63	32.17	32.56	85500
2005-01-18	32.56	32.79	32.46	32.75	401700
2005-01-19	32.75	32.75	32.40	32.50	68300
2005-01-20	32.35	32.40	31.81	31.87	83100
2005-01-21	31.90	32.39	31.75	32.21	99700
2005-01-24	32.26	32.58	32.15	32.55	88400
2005-01-25	32.37	32.69	32.31	32.62	103900
2005-01-26	32.72	33.14	32.60	32.67	108900
2005-01-27	32.56	32.82	32.38	32.60	141600
2005-01-28	32.45	32.52	31.96	32.03	134800
2005-01-31	31.94	32.40	31.77	32.28	97600
2005-02-01	32.19	32.73	32.19	32.70	92000
2005-02-02	32.73	32.93	32.54	32.77	63300
2005-02-03	32.58	32.79	32.43	32.67	66600
2005-02-04	32.50	32.60	32.39	32.46	90700
2005-02-07	32.36	32.67	32.30	32.54	145200
2005-02-08	32.51	32.78	32.45	32.77	69100
2005-02-09	32.78	32.80	32.60	32.62	71900
2005-02-10	32.57	33.44	32.56	33.16	245100
2005-02-11	33.02	33.40	32.86	33.32	127900
2005-02-14	33.28	33.60	33.23	33.60	151300
2005-02-15	33.56	34.37	33.56	34.08	231500
2005-02-16	34.03	34.38	33.44	33.75	186700
2005-02-17	33.80	33.80	33.35	33.35	124000
2005-02-18	32.89	33.01	32.50	32.60	228200
2005-02-22	32.70	32.99	32.40	32.54	150900
2005-02-23	32.28	32.40	32.16	32.37	125300
2005-02-24	32.12	32.50	31.75	32.29	140600
2005-02-25	32.30	32.42	32.07	32.13	74200
2005-02-28	32.14	32.54	31.75	31.75	185200
2005-03-01	31.56	31.96	31.47	31.50	205200
2005-03-02	31.53	32.06	31.51	31.91	110000
2005-03-03	31.81	32.23	31.75	31.80	117900
2005-03-04	32.31	32.62	32.15	32.48	144200
2005-03-07	32.25	32.62	32.22	32.50	120100
2005-03-08	32.59	32.98	32.57	32.90	197500
2005-03-09	32.94	33.02	32.65	32.67	183600
2005-03-10	32.66	32.87	32.43	32.49	150100
2005-03-11	32.49	32.49	32.13	32.24	83500
2005-03-14	32.22	32.51	32.07	32.34	83100
2005-03-15	32.46	32.70	32.25	32.31	100200
2005-03-16	32.26	32.55	32.09	32.16	85500
2005-03-17	32.15	32.51	31.93	32.30	102200
2005-03-18	32.17	32.64	32.12	32.26	114500
2005-03-21	31.95	31.95	31.63	31.64	115000
2005-03-22	31.77	32.34	31.53	31.59	106500
2005-03-23	31.40	32.06	31.28	31.69	107900
2005-03-24	31.82	32.03	31.59	31.62	89700
2005-03-28	31.57	32.07	31.40	31.94	86300
2005-03-29	31.98	32.42	31.84	31.89	119500
2005-03-30	31.92	32.14	31.71	32.09	91000
2005-03-31	32.26	32.60	32.14	32.54	120300
2005-04-01	32.45	32.54	31.71	32.03	119900
2005-04-04	31.58	32.03	31.41	31.86	79300
2005-04-05	31.72	32.05	31.70	31.85	72900
2005-04-06	31.62	32.06	31.62	31.80	90800
2005-04-07	31.75	32.00	31.40	31.52	118200
2005-04-08	31.25	31.57	31.22	31.39	68000
2005-04-11	31.39	31.57	31.07	31.14	68900
2005-04-12	31.12	31.67	31.00	31.63	121600
2005-04-13	31.93	32.28	31.64	31.70	167500
2005-04-14	31.70	31.78	31.20	31.20	126700
2005-04-15	31.14	31.32	30.57	30.60	89200
2005-04-18	30.56	30.68	30.22	30.53	91600
2005-04-19	30.66	30.87	30.47	30.83	54700
2005-04-20	30.55	30.80	30.50	30.69	85500
2005-04-21	30.75	31.00	30.43	30.58	97700
2005-04-22	30.55	30.76	30.46	30.58	52700
2005-04-25	30.46	30.71	30.35	30.48	89600
2005-04-26	30.37	30.51	29.87	30.02	180500
2005-04-27	30.01	30.13	29.89	29.96	103900
2005-04-28	29.97	30.84	29.97	30.57	159200
2005-04-29	30.91	31.14	30.72	31.12	77700
2005-05-02	31.12	31.58	31.12	31.41	161900
2005-05-03	31.05	31.28	30.80	31.00	151500
2005-05-04	31.00	31.88	31.00	31.78	122200
2005-05-05	31.62	31.97	31.54	31.63	94800
2005-05-06	31.87	32.06	31.70	31.88	127600
2005-05-09	31.97	32.01	31.74	31.90	94900
2005-05-10	31.95	32.08	31.67	31.83	126900
2005-05-11	31.71	31.78	31.42	31.63	106700
2005-05-12	31.58	31.68	31.21	31.32	45000
2005-05-13	31.20	31.35	30.96	31.03	137700
2005-05-16	31.00	31.46	30.90	31.34	74500
2005-05-17	31.28	31.52	31.26	31.35	73800
2005-05-18	31.33	31.78	31.33	31.51	124700
2005-05-19	31.55	31.97	31.44	31.70	106200
2005-05-20	31.60	31.87	31.43	31.46	164500
2005-05-23	31.31	31.70	31.13	31.29	59700
2005-05-24	31.50	31.81	31.45	31.52	100900
2005-05-25	31.51	31.58	31.01	31.10	103100
2005-05-26	30.85	31.29	30.85	31.20	93500
2005-05-27	31.16	31.85	31.16	31.69	115000
2005-05-31	31.54	32.14	31.50	31.51	288700
2005-06-01	31.59	31.97	31.45	31.54	93900
2005-06-02	31.16	31.71	31.16	31.37	85200
2005-06-03	31.49	31.78	31.45	31.68	87400
2005-06-06	31.67	32.06	31.50	31.94	107500
2005-06-07	32.10	32.85	32.10	32.55	255800
2005-06-08	32.62	32.94	32.04	32.40	98000
2005-06-09	32.20	32.49	32.10	32.20	99100
2005-06-10	32.35	32.54	32.01	32.16	55200
2005-06-13	31.80	31.91	31.60	31.80	75600
2005-06-14	31.75	31.92	31.46	31.92	86700
2005-06-15	32.04	32.40	31.89	32.08	74900
2005-06-16	32.10	32.53	32.06	32.30	100400
2005-06-17	32.39	32.50	32.26	32.45	39200
2005-06-20	32.20	32.76	32.20	32.50	77300
2005-06-21	32.39	33.07	32.39	32.72	139700
2005-06-22	32.83	33.58	32.78	33.37	131700
2005-06-23	33.14	33.71	33.01	33.46	135300
2005-06-24	33.96	35.05	33.77	33.95	220700
2005-06-27	33.85	34.08	33.47	33.70	101500
2005-06-28	33.65	34.38	33.65	34.32	101000
2005-06-29	34.26	34.47	33.95	34.33	102600
2005-06-30	34.29	34.56	33.70	33.70	82800
2005-07-01	33.62	33.88	33.50	33.78	62700
2005-07-05	33.25	33.41	33.07	33.21	190200
2005-07-06	33.33	33.74	33.33	33.68	86100
2005-07-07	33.56	34.44	33.56	34.44	158600
2005-07-08	34.62	35.24	34.62	35.02	120400
2005-07-11	35.13	35.80	35.13	35.60	145500
2005-07-12	35.70	35.94	35.65	35.93	151800
2005-07-13	35.78	35.99	35.78	35.84	153400
2005-07-14	36.10	36.22	35.74	35.87	145300
2005-07-15	35.70	35.71	35.23	35.52	88600
2005-07-18	35.54	36.00	35.36	35.81	97200
2005-07-19	35.83	36.43	35.83	36.04	122700
2005-07-20	36.00	36.39	35.84	36.05	90500
2005-07-21	36.11	36.76	36.11	36.32	81000
2005-07-22	36.33	36.45	35.80	36.00	78000
2005-07-25	35.92	36.03	35.53	35.63	145700
2005-07-26	35.30	35.65	34.97	35.57	132100
2005-07-27	35.46	36.24	35.30	35.97	76100
2005-07-28	35.93	36.58	35.79	36.40	124500
2005-07-29	36.40	36.50	35.85	36.00	155700
2005-08-01	35.90	36.43	35.90	36.34	83700
2005-08-02	36.54	36.99	36.46	36.52	172400
2005-08-03	36.32	36.95	36.32	36.70	135000
2005-08-04	36.50	37.59	36.49	37.55	208800
2005-08-05	37.30	37.46	36.70	36.81	254900
2005-08-08	36.75	37.35	35.93	36.21	181700
2005-08-09	36.22	36.82	36.22	36.42	120300
2005-08-10	36.39	36.87	36.35	36.70	103100
2005-08-11	36.74	37.04	36.37	36.53	94000
2005-08-12	36.70	37.01	36.47	36.69	107800
2005-08-15	36.75	37.03	36.69	36.98	106000
2005-08-16	36.89	37.04	36.45	36.56	128700
2005-08-17	36.33	36.87	36.20	36.40	151800
2005-08-18	36.32	36.32	35.65	35.78	136900
2005-08-19	35.95	36.34	35.95	36.31	99300
2005-08-22	36.23	36.43	35.94	36.19	85100
2005-08-23	36.20	36.55	36.16	36.22	111700
2005-08-24	36.27	36.77	36.23	36.52	130200
2005-08-25	36.62	36.98	36.52	36.66	66900
2005-08-26	36.60	36.90	36.38	36.42	74100
2005-08-29	36.28	36.70	36.26	36.50	58500
2005-08-30	36.20	36.77	36.12	36.67	94900
2005-08-31	36.52	37.10	36.49	36.89	111600
2005-09-01	36.78	37.40	36.68	37.12	94700
2005-09-02	36.78	37.10	36.68	36.98	72000
2005-09-06	36.80	37.21	36.79	36.88	273700
2005-09-07	36.80	37.06	36.72	36.86	297400
2005-09-08	37.07	38.15	36.94	37.69	215500
2005-09-09	37.74	38.16	37.70	37.94	161200
2005-09-12	37.67	37.68	37.19	37.40	88300
2005-09-13	37.57	37.57	37.22	37.37	85200
2005-09-14	37.26	37.71	37.26	37.62	59300
2005-09-15	37.57	37.82	37.42	37.81	82800
2005-09-16	38.19	38.19	37.55	37.68	137300
2005-09-19	37.68	38.05	37.66	37.80	144800
2005-09-20	37.80	37.98	37.22	37.29	108700
2005-09-21	37.31	37.68	37.09	37.15	90100
2005-09-22	37.10	37.20	36.41	36.41	96600
2005-09-23	36.30	36.86	35.84	36.44	240300
2005-09-26	36.44	36.90	36.34	36.65	88000
2005-09-27	36.44	37.47	36.44	37.39	130100
2005-09-28	37.51	37.58	36.74	36.86	94800
2005-09-29	36.72	37.29	36.50	36.87	123100
2005-09-30	36.98	37.79	36.73	37.49	92800
2005-10-03	37.56	37.69	37.30	37.51	69400
2005-10-04	37.41	37.41	36.70	37.01	333100
2005-10-05	37.01	37.03	36.09	36.26	161200
2005-10-06	36.46	37.01	35.84	36.17	185000
2005-10-07	36.35	36.80	36.11	36.24	103300
2005-10-10	36.85	36.85	35.86	36.02	51100
2005-10-11	36.21	36.26	35.50	35.73	68400
2005-10-12	36.29	36.32	35.80	35.96	133800
2005-10-13	35.74	35.99	35.38	35.78	110800
2005-10-14	35.55	36.15	35.51	35.64	114300
2005-10-17	35.68	36.19	35.64	36.19	72300
2005-10-18	35.80	36.30	35.69	36.13	139900
2005-10-19	36.14	36.77	35.74	36.63	79100
2005-10-20	36.60	37.17	36.46	36.50	192400
2005-10-21	36.44	36.82	36.05	36.61	224200
2005-10-24	36.32	37.07	36.32	36.80	140600
2005-10-25	36.84	37.26	36.31	36.48	127700
2005-10-26	36.41	37.15	36.41	36.51	153900
2005-10-27	36.63	37.00	36.27	36.87	145300
2005-10-28	36.99	37.41	36.73	37.08	117800
2005-10-31	37.15	37.73	37.08	37.37	171600
2005-11-01	37.23	37.73	36.98	37.39	116100
2005-11-02	37.25	37.91	37.19	37.82	229500
2005-11-03	37.84	37.98	37.41	37.56	150400
2005-11-04	37.55	38.09	37.21	37.43	158500
2005-11-07	37.48	37.90	37.30	37.75	103500
2005-11-08	37.53	37.54	37.02	37.33	117100
2005-11-09	37.15	37.59	37.04	37.58	70300
2005-11-10	37.50	37.80	37.17	37.31	139800
2005-11-11	37.21	37.26	37.06	37.19	90000
2005-11-14	37.10	38.10	36.96	37.73	169000
2005-11-15	37.69	38.34	37.66	37.94	174900
2005-11-16	38.04	38.55	37.96	38.51	159100
2005-11-17	38.53	39.18	38.44	38.92	209800
2005-11-18	38.91	39.23	38.23	38.43	140900
2005-11-21	38.00	38.65	37.98	38.61	177600
2005-11-22	38.56	38.93	38.11	38.87	83100
2005-11-23	38.87	39.42	38.87	39.21	106300
2005-11-25	40.22	40.60	40.21	40.55	123600
2005-11-28	40.42	40.89	40.36	40.40	134200
2005-11-29	40.51	40.89	40.44	40.44	112500
2005-11-30	40.44	40.57	39.73	39.74	112000
2005-12-01	39.77	40.48	39.64	40.36	84700
2005-12-02	40.30	41.67	40.25	41.08	205800
2005-12-05	40.80	41.04	40.75	40.78	67800
2005-12-06	40.79	41.05	40.48	40.55	99100
2005-12-07	40.60	40.67	40.18	40.19	58100
2005-12-08	40.27	40.50	39.75	39.97	164600
2005-12-09	39.85	40.29	39.74	39.86	106200
2005-12-12	39.97	40.09	39.58	39.97	95900
2005-12-13	39.86	40.27	39.86	40.00	86400
2005-12-14	40.10	40.41	39.98	40.01	70900
2005-12-15	39.87	39.88	39.26	39.27	125800
2005-12-16	39.43	39.79	39.35	39.52	114000
2005-12-19	39.53	40.18	39.51	39.81	100900
2005-12-20	39.90	40.23	39.65	40.03	154500
2005-12-21	40.06	40.39	39.85	40.23	71800
2005-12-22	40.38	40.49	40.06	40.19	136100
2005-12-23	40.88	40.88	39.97	40.06	44600
2005-12-27	39.97	40.24	39.83	39.94	14400
2005-12-28	40.00	40.49	39.92	40.42	79000
2005-12-29	40.27	40.42	40.03	40.23	66100
2005-12-30	39.98	40.23	39.90	40.13	77400
2006-01-03	40.24	41.29	40.10	41.27	182300
2006-01-04	41.27	41.94	41.10	41.72	108400
2006-01-05	41.35	41.35	40.57	41.10	148100
2006-01-06	40.97	41.49	40.76	41.36	93600
2006-01-09	40.95	41.37	40.79	40.90	143600
2006-01-10	40.80	41.22	40.72	41.12	130600
2006-01-11	41.12	41.60	41.08	41.36	77000
2006-01-12	41.21	41.64	41.06	41.49	96000
2006-01-13	41.49	41.87	41.36	41.56	74200
2006-01-17	41.55	41.61	40.93	41.02	72100
2006-01-18	40.71	40.72	39.76	40.10	191000
2006-01-19	40.10	40.37	39.80	40.06	120000
2006-01-20	40.23	40.77	40.08	40.11	136000
2006-01-23	40.27	40.70	40.09	40.35	96500
2006-01-24	40.22	40.87	40.13	40.68	155900
2006-01-25	40.68	41.00	40.29	40.31	162900
2006-01-26	40.39	40.75	40.29	40.47	94100
2006-01-27	40.59	40.69	40.38	40.58	102800
2006-01-30	40.79	41.66	40.79	41.42	162800
2006-01-31	41.13	42.31	41.13	42.29	234700
2006-02-01	42.06	42.12	41.65	41.88	82700
2006-02-02	41.63	42.33	41.32	41.92	177200
2006-02-03	41.81	42.01	41.59	41.65	131900
2006-02-06	41.85	42.43	41.61	42.42	192200
2006-02-07	42.10	42.50	41.85	42.14	173300
2006-02-08	42.09	42.55	41.63	42.26	258900
2006-02-09	42.70	43.31	42.66	43.11	271300
2006-02-10	42.96	43.35	42.61	43.06	297700
2006-02-13	42.85	43.14	42.47	42.72	215700
2006-02-14	42.82	43.26	42.75	43.09	207900
2006-02-15	43.04	43.41	42.83	43.40	183300
2006-02-16	43.32	43.60	42.82	43.22	183500
2006-02-17	43.01	43.50	43.01	43.16	220200
2006-02-21	42.50	42.82	42.44	42.64	222700
2006-02-22	42.55	43.00	42.39	43.00	140300
2006-02-23	42.80	42.98	42.48	42.54	109300
2006-02-24	42.30	43.00	42.08	42.82	165200
2006-02-27	42.31	43.61	42.31	43.44	182900
2006-02-28	43.39	43.91	43.10	43.62	185900
2006-03-01	43.37	43.63	43.21	43.27	95800
2006-03-02	43.28	43.73	43.07	43.58	128600
2006-03-03	43.45	44.05	43.40	43.91	222200
2006-03-06	43.82	43.98	43.43	43.89	140300
2006-03-07	43.36	43.52	42.91	43.20	115300
2006-03-08	42.80	43.03	42.71	42.80	102800
2006-03-09	42.76	43.01	42.60	42.87	119200
2006-03-10	42.88	43.60	42.74	43.15	157000
2006-03-13	43.18	43.30	42.68	43.09	123500
2006-03-14	42.96	43.55	42.90	43.18	111400
2006-03-15	43.25	43.41	42.93	43.23	113400
2006-03-16	43.23	43.44	43.21	43.31	55200
2006-03-17	43.24	43.24	42.64	42.70	133800
2006-03-20	42.63	43.10	42.63	42.88	98000
2006-03-21	42.78	43.04	42.41	43.03	103500
2006-03-22	42.90	42.95	42.57	42.77	79900
2006-03-23	42.67	43.00	42.55	42.72	111200
2006-03-24	42.72	43.03	42.55	42.88	114600
2006-03-27	42.64	43.15	42.51	42.83	146200
2006-03-28	42.69	43.15	42.61	42.73	151400
2006-03-29	42.62	43.21	42.59	43.21	197100
2006-03-30	43.30	43.61	43.00	43.12	194300
2006-03-31	42.92	42.92	42.38	42.56	158000
2006-04-03	42.14	42.64	42.14	42.48	132900
2006-04-04	42.58	42.60	42.18	42.54	104500
2006-04-05	42.44	43.00	42.32	42.89	127600
2006-04-06	42.87	43.25	42.84	43.04	111600
2006-04-07	43.25	43.49	43.14	43.22	117700
2006-04-10	43.21	43.34	43.01	43.15	90300
2006-04-11	43.20	43.26	42.98	43.11	141500
2006-04-12	42.89	43.19	42.70	42.93	88700
2006-04-13	42.73	43.12	42.52	42.63	96000
2006-04-17	42.73	42.90	42.55	42.69	41300
2006-04-18	42.66	42.85	42.53	42.66	159100
2006-04-19	42.55	43.38	42.51	43.13	136100
2006-04-20	42.80	43.25	42.60	42.69	186800
2006-04-21	42.85	43.07	42.72	43.00	112200
2006-04-24	42.89	43.24	42.79	43.06	128600
2006-04-25	43.12	43.35	42.97	43.16	130400
2006-04-26	43.30	43.56	43.29	43.50	97600
2006-04-27	43.39	43.53	42.82	43.00	158300
2006-04-28	42.75	42.75	41.63	42.06	213000
2006-05-01	42.29	42.46	41.63	41.75	146600
2006-05-02	41.70	42.20	41.58	42.18	168400
2006-05-03	42.15	42.50	41.32	41.69	168700
2006-05-04	41.63	41.70	40.76	40.83	200100
2006-05-05	40.82	42.26	40.65	41.70	149700
2006-05-08	41.51	42.07	41.05	42.00	166200
2006-05-09	42.03	42.50	41.23	41.82	181700
2006-05-10	41.71	42.39	41.71	42.02	182700
2006-05-11	42.00	42.02	41.53	41.56	124200
2006-05-12	41.45	41.75	41.27	41.42	135300
2006-05-15	41.24	41.37	40.62	41.22	154600
2006-05-16	41.27	41.92	41.27	41.64	137800
2006-05-17	41.40	41.40	40.74	40.86	176100
2006-05-18	40.82	40.94	39.85	40.12	533500
2006-05-19	39.90	40.59	39.86	40.26	143500
2006-05-22	39.80	39.93	38.99	39.39	117700
2006-05-23	39.50	40.00	39.23	39.45	96700
2006-05-24	39.10	40.24	39.01	40.08	251300
2006-05-25	40.60	41.26	40.47	41.11	695400
2006-05-26	41.01	41.43	40.90	41.12	461700
2006-05-30	41.34	42.08	41.27	41.81	291500
2006-05-31	41.75	42.14	41.15	41.29	273000
2006-06-01	40.95	41.43	40.75	41.27	164800
2006-06-02	41.32	41.75	41.14	41.40	172700
2006-06-05	41.93	41.93	40.23	40.40	199400
2006-06-06	40.01	40.48	39.59	40.29	187600
2006-06-07	40.57	40.57	40.05	40.16	109400
2006-06-08	39.73	40.49	39.64	40.40	195200
2006-06-09	41.38	41.65	40.99	41.41	264500
2006-06-12	41.41	42.15	41.39	41.80	281500
2006-06-13	41.67	42.18	40.52	40.68	214800
2006-06-14	40.58	40.58	39.73	40.00	176200
2006-06-15	39.99	40.12	39.41	39.79	259200
2006-06-16	39.42	39.82	39.22	39.44	137500
2006-06-19	39.42	39.59	39.00	39.14	194100
2006-06-20	39.19	39.45	39.00	39.34	155900
2006-06-21	39.87	40.55	39.87	40.03	201300
2006-06-22	39.65	39.88	39.05	39.14	159500
2006-06-23	38.60	39.02	38.36	38.87	579500
2006-06-26	38.74	39.69	38.65	39.50	558700
2006-06-27	39.35	39.62	39.08	39.25	532800
2006-06-28	39.30	39.68	38.87	39.49	183200
2006-06-29	39.85	40.34	39.35	40.23	562400
2006-06-30	40.28	40.47	39.66	39.93	155500
2006-07-03	41.00	41.00	40.27	40.43	56500
2006-07-05	40.39	40.40	39.65	39.82	496800
2006-07-06	39.92	39.97	39.45	39.55	156200
2006-07-07	39.57	40.02	39.37	39.97	122300
2006-07-10	39.69	39.95	39.43	39.93	117900
2006-07-11	39.48	40.70	39.48	40.48	212200
2006-07-12	40.41	40.57	39.70	39.83	105300
2006-07-13	39.67	39.72	39.18	39.23	113900
2006-07-14	39.42	39.42	38.79	39.03	85400
2006-07-17	38.84	38.84	38.35	38.38	141300
2006-07-18	38.39	38.53	37.91	38.07	174500
2006-07-19	37.99	39.12	37.99	38.93	113700
2006-07-20	39.17	39.25	38.60	38.68	107200
2006-07-21	38.61	38.96	38.50	38.56	89100
2006-07-24	38.66	38.88	38.43	38.87	102200
2006-07-25	38.87	39.20	38.80	39.00	152700
2006-07-26	39.07	39.61	39.07	39.54	195200
2006-07-27	39.69	40.30	38.10	38.18	392600
2006-07-28	38.36	38.58	37.97	38.14	248400
2006-07-31	38.30	38.42	38.04	38.28	188900
2006-08-01	37.99	38.37	37.90	38.32	126200
2006-08-02	38.50	38.62	38.09	38.29	138600
2006-08-03	38.29	38.79	38.24	38.47	199200
2006-08-04	38.71	38.71	38.15	38.34	143300
2006-08-07	38.45	38.45	38.07	38.11	61200
2006-08-08	38.45	38.53	37.88	38.08	131100
2006-08-09	38.24	38.45	37.90	38.02	124000
2006-08-10	37.99	38.06	37.10	37.35	234300
2006-08-11	37.55	37.77	37.46	37.76	189200
2006-08-14	37.99	38.20	37.90	38.01	99900
2006-08-15	38.50	39.59	38.45	39.48	262600
2006-08-16	40.33	40.52	39.71	39.71	192500
2006-08-17	39.71	40.81	39.66	40.42	263700
2006-08-18	40.51	40.90	40.38	40.50	168000
2006-08-21	40.58	40.98	40.21	40.39	206400
2006-08-22	40.38	40.58	40.29	40.49	86300
2006-08-23	41.16	41.50	40.85	40.88	193600
2006-08-24	41.18	41.22	40.45	40.60	136700
2006-08-25	40.59	40.83	40.29	40.45	123900
2006-08-28	40.48	41.22	40.37	40.99	107800
2006-08-29	40.97	40.97	40.39	40.60	165800
2006-08-30	40.75	40.92	40.41	40.86	206200
2006-08-31	40.95	41.50	40.66	41.21	122600
2006-09-01	41.37	41.69	41.16	41.34	126600
2006-09-05	40.96	40.97	40.67	40.80	133300
2006-09-06	40.65	40.99	40.54	40.54	214100
2006-09-07	40.26	40.95	39.94	40.60	232500
2006-09-08	40.36	41.08	40.36	40.98	92300
2006-09-11	40.85	40.99	40.14	40.26	286900
2006-09-12	40.41	40.84	40.30	40.60	160700
2006-09-13	40.46	40.47	39.78	40.21	203200
2006-09-14	40.52	40.57	39.75	39.94	167800
2006-09-15	39.95	40.39	39.75	39.91	110500
2006-09-18	40.05	40.79	40.05	40.53	242400
2006-09-19	40.53	40.99	40.48	40.69	224500
2006-09-20	42.15	42.15	40.68	40.94	150400
2006-09-21	40.96	41.60	40.93	41.21	184500
2006-09-22	41.32	41.45	40.87	41.05	128300
2006-09-25	41.15	42.10	41.15	41.85	333400
2006-09-26	41.71	42.18	41.71	41.99	157200
2006-09-27	41.98	42.23	41.82	41.95	135700
2006-09-28	42.06	42.24	41.77	41.95	117600
2006-09-29	41.65	41.76	40.94	41.07	204500
2006-10-02	41.18	41.80	41.16	41.77	142400
2006-10-03	41.42	41.63	40.99	41.05	141100
2006-10-04	41.07	41.44	40.69	41.44	125200
2006-10-05	41.49	41.49	40.67	41.02	182200
2006-10-06	40.77	40.90	40.50	40.66	104400
2006-10-09	40.55	40.75	40.53	40.64	52100
2006-10-10	40.71	40.97	40.11	40.25	69800
2006-10-11	40.01	40.03	39.44	39.52	126300
2006-10-12	39.70	39.70	38.99	39.34	238400
2006-10-13	39.36	40.05	39.36	39.87	117800
2006-10-16	39.93	40.14	39.56	39.86	100200
2006-10-17	39.74	40.05	39.56	39.75	115700
2006-10-18	39.87	40.24	39.72	40.18	130700
2006-10-19	40.28	40.67	40.03	40.44	142500
2006-10-20	40.83	40.86	40.53	40.71	166800
2006-10-23	39.73	40.00	39.61	39.65	165400
2006-10-24	39.55	39.70	39.16	39.70	423900
2006-10-25	39.34	40.53	39.30	40.29	222100
2006-10-26	40.39	41.32	40.39	41.25	195600
2006-10-27	41.59	41.99	41.14	41.33	232200
2006-10-30	41.32	41.79	41.05	41.62	155800
2006-10-31	41.81	42.09	41.66	42.05	298700
2006-11-01	41.39	42.25	40.93	41.45	210000
2006-11-02	41.51	42.50	41.51	42.46	222300
2006-11-03	42.76	43.00	42.17	42.42	141600
2006-11-06	42.24	42.75	42.24	42.45	129700
2006-11-07	42.76	42.76	42.40	42.43	97500
2006-11-08	42.28	42.70	42.26	42.49	123600
2006-11-09	42.41	42.53	42.17	42.38	131500
2006-11-10	42.39	42.94	42.21	42.57	110200
2006-11-13	42.20	42.66	42.09	42.40	101700
2006-11-14	42.60	43.19	42.48	43.08	153600
2006-11-15	43.17	43.78	43.08	43.62	147800
2006-11-16	43.66	43.82	43.20	43.20	156400
2006-11-17	42.78	43.31	42.71	42.83	150000
2006-11-20	42.39	42.91	42.17	42.80	124600
2006-11-21	42.52	42.73	42.36	42.48	108200
2006-11-22	42.66	42.84	42.42	42.53	61900
2006-11-24	42.83	43.14	42.73	42.88	51600
2006-11-27	42.85	43.02	42.54	43.02	128400
2006-11-28	42.64	43.22	42.62	42.78	124500
2006-11-29	42.83	43.25	42.71	43.06	114000
2006-11-30	42.96	43.15	42.70	42.78	102400
2006-12-01	42.68	43.06	42.55	43.05	120100
2006-12-04	43.01	43.73	42.86	43.54	146300
2006-12-05	43.53	43.96	43.53	43.59	99900
2006-12-06	43.46	43.77	43.39	43.47	101500
2006-12-07	43.50	43.95	43.50	43.70	80700
2006-12-08	43.74	45.05	43.65	44.66	240300
2006-12-11	44.22	44.38	43.83	43.92	99400
2006-12-12	43.57	43.80	43.11	43.56	237700
2006-12-13	43.62	43.89	43.01	43.43	151000
2006-12-14	43.29	43.55	42.92	43.14	296800
2006-12-15	43.13	43.16	42.46	42.85	145900
2006-12-18	42.85	43.13	42.65	42.90	497800
2006-12-19	42.80	42.93	42.39	42.77	504500
2006-12-20	42.85	43.33	42.77	43.09	523400
2006-12-21	42.90	42.93	42.45	42.64	547200
2006-12-22	42.55	42.61	42.25	42.43	130300
2006-12-26	42.35	42.68	42.16	42.56	55800
2006-12-27	42.31	42.73	42.31	42.49	521300
2006-12-28	42.45	42.68	42.37	42.59	523900
2006-12-29	42.53	42.67	42.26	42.35	72600
2007-01-03	42.15	42.71	41.84	42.08	258700
2007-01-04	42.06	42.13	41.00	41.25	774800
2007-01-05	41.04	41.16	40.53	40.70	234200
2007-01-08	40.60	41.16	40.49	40.89	143100
2007-01-09	40.65	41.12	40.49	40.93	192200
2007-01-10	40.78	40.94	40.33	40.92	167400
2007-01-11	41.06	41.47	41.00	41.30	203200
2007-01-12	41.50	42.06	41.48	41.74	243100
2007-01-16	42.39	43.04	42.26	42.60	322200
2007-01-17	42.35	42.50	42.22	42.35	162300
2007-01-18	40.87	42.60	40.45	42.52	157500
2007-01-19	42.52	42.84	42.48	42.64	136000
2007-01-22	42.38	42.56	42.10	42.11	123300
2007-01-23	42.18	42.45	41.76	42.29	105200
2007-01-24	42.21	42.80	42.21	42.58	134700
2007-01-25	42.60	42.74	42.22	42.29	99100
2007-01-26	42.29	42.59	42.21	42.48	124000
2007-01-29	42.35	42.65	42.26	42.30	111100
2007-01-30	42.30	42.71	42.28	42.71	94700
2007-01-31	42.57	43.29	42.46	42.91	146400
2007-02-01	42.86	43.88	42.86	43.63	243300
2007-02-02	43.49	43.72	43.13	43.13	121400
2007-02-05	43.07	43.86	43.06	43.75	133700
2007-02-06	43.71	43.91	43.62	43.65	128100
2007-02-07	43.74	43.96	43.12	43.54	178000
2007-02-08	43.26	44.04	43.20	43.98	215900
2007-02-09	44.51	44.56	43.97	44.21	309600
2007-02-12	44.36	44.50	43.91	44.04	194500
2007-02-13	44.34	44.95	44.20	44.95	183926
2007-02-14	45.04	45.17	44.74	44.77	209692
2007-02-15	45.03	45.45	44.85	45.45	256400
2007-02-16	45.37	45.39	45.04	45.35	197000
2007-02-20	44.91	45.00	44.51	44.98	212400
2007-02-21	45.06	45.21	44.54	45.10	349000
2007-02-22	45.08	45.28	44.55	44.88	219500
2007-02-23	45.17	45.17	44.65	44.83	101000
2007-02-26	44.89	45.41	44.77	45.24	178163
2007-02-27	45.09	45.11	43.88	44.21	271800
2007-02-28	44.19	44.33	43.07	43.31	672100
2007-03-01	42.75	43.50	42.28	43.26	365618
2007-03-02	42.70	43.72	42.57	43.10	226100
2007-03-05	42.68	43.02	42.11	42.71	239200
2007-03-06	43.04	43.25	42.58	42.82	254500
2007-03-07	42.82	43.29	42.58	43.05	162900
2007-03-08	42.86	43.47	42.86	43.28	150100
2007-03-09	43.41	44.25	43.41	44.17	206900
2007-03-12	44.25	44.55	44.15	44.30	145200
2007-03-13	44.10	44.59	43.67	43.86	274000
2007-03-14	43.79	43.79	42.82	43.28	203500
2007-03-15	43.15	43.55	43.15	43.42	79300
2007-03-16	43.55	44.00	43.40	43.45	90800
2007-03-19	43.65	43.97	43.58	43.82	102000
2007-03-20	44.07	45.04	44.02	44.83	172500
2007-03-21	44.90	45.67	44.65	45.47	188200
2007-03-22	45.80	46.00	44.93	44.97	232000
2007-03-23	45.16	45.61	45.09	45.40	123200
2007-03-26	45.55	45.64	44.90	45.64	146300
2007-03-27	45.62	45.79	45.50	45.64	148000
2007-03-28	45.39	45.55	45.15	45.25	132500
2007-03-29	45.20	45.49	45.02	45.42	106400
2007-03-30	45.42	45.61	45.23	45.40	101400
2007-04-02	45.38	45.64	45.22	45.62	130300
2007-04-03	45.59	46.00	45.50	45.65	156700
2007-04-04	45.55	45.69	45.32	45.65	129000
2007-04-05	45.85	46.28	45.71	45.94	98700
2007-04-09	45.90	46.30	45.85	45.95	99900
2007-04-10	46.18	46.18	45.47	45.80	109700
2007-04-11	45.69	46.06	45.51	46.05	120800
2007-04-12	45.97	46.95	45.89	46.79	195000
2007-04-13	46.63	46.64	46.33	46.53	81100
2007-04-16	46.64	46.88	46.50	46.81	163900
2007-04-17	46.72	46.95	46.50	46.60	187800
2007-04-18	46.52	47.67	46.52	47.45	231141
2007-04-19	47.05	47.61	47.03	47.35	102500
2007-04-20	47.73	48.12	47.69	47.96	123200
2007-04-23	47.95	48.18	47.39	47.49	193200
2007-04-24	47.33	47.58	47.16	47.31	140400
2007-04-25	47.35	47.98	47.35	47.98	111000
2007-04-26	47.67	48.16	47.56	47.61	150800
2007-04-27	47.58	47.87	47.18	47.28	109700
2007-04-30	47.73	47.80	47.27	47.35	147400
2007-05-01	47.20	47.36	45.76	45.95	330800
2007-05-02	45.96	46.42	45.33	46.38	253100
2007-05-03	46.47	46.47	45.53	45.69	221250
2007-05-04	45.88	45.88	44.76	45.03	274300
2007-05-07	45.18	45.80	44.99	45.60	334000
2007-05-08	45.55	45.93	45.29	45.74	203100
2007-05-09	45.73	45.80	45.43	45.74	104400
2007-05-10	45.58	45.92	45.45	45.81	172300
2007-05-11	45.75	46.50	45.61	46.27	184100
2007-05-14	46.57	46.77	46.32	46.47	157200
2007-05-15	46.90	47.35	46.71	46.88	258100
2007-05-16	46.82	47.53	46.82	47.43	203900
2007-05-17	47.43	47.69	47.36	47.59	160200
2007-05-18	47.96	48.00	47.33	47.47	216800
2007-05-21	47.20	47.31	46.98	47.30	94900
2007-05-22	47.33	47.48	46.83	47.02	126300
2007-05-23	47.25	47.39	46.69	46.87	128200
2007-05-24	46.82	46.87	46.07	46.27	112200
2007-05-25	46.59	47.05	46.48	46.74	90300
2007-05-29	46.91	47.15	46.49	46.64	108910
2007-05-30	46.43	46.72	46.30	46.71	116600
2007-05-31	46.85	47.46	46.80	47.24	108000
2007-06-01	47.25	47.86	47.11	47.62	124700
2007-06-04	47.45	47.64	46.63	46.98	190100
2007-06-05	46.95	47.07	46.35	46.50	203400
2007-06-06	46.48	46.49	46.10	46.24	101100
2007-06-07	45.90	46.09	45.07	45.48	240900
2007-06-08	45.62	46.00	45.42	45.92	186500
2007-06-11	45.95	46.50	45.91	46.19	127600
2007-06-12	46.00	46.22	45.64	45.76	176900
2007-06-13	45.84	46.12	45.26	45.98	236900
2007-06-14	45.89	46.27	45.60	45.97	172200
2007-06-15	46.35	46.53	46.10	46.45	118600
2007-06-18	46.33	46.43	45.96	46.20	107500
2007-06-19	46.20	46.53	46.06	46.33	75500
2007-06-20	46.51	47.35	46.51	46.92	217100
2007-06-21	46.80	47.14	46.18	46.73	231200
2007-06-22	47.01	47.62	47.01	47.33	214200
2007-06-25	47.17	47.80	47.16	47.55	254700
2007-06-26	47.50	48.05	47.20	47.48	224100
2007-06-27	47.16	47.31	46.65	47.29	213800
2007-06-28	47.89	48.03	47.48	47.61	214400
2007-06-29	47.73	47.75	47.43	47.75	128900
2007-07-02	47.96	48.32	47.72	48.24	104000
2007-07-03	48.11	48.53	47.92	48.53	117400
2007-07-05	48.20	48.20	47.50	47.90	236600
2007-07-06	47.96	48.25	47.88	48.18	160100
2007-07-09	48.16	48.70	48.16	48.18	227600
2007-07-10	47.96	48.36	47.81	48.07	205000
2007-07-11	47.81	47.84	47.30	47.56	216100
2007-07-12	47.66	48.50	47.66	48.50	147000
2007-07-13	48.31	48.83	48.19	48.43	131000
2007-07-16	48.40	49.18	48.40	48.97	166800
2007-07-17	48.96	49.50	48.96	49.26	169600
2007-07-18	49.06	49.69	49.05	49.62	354600
2007-07-19	49.54	49.99	49.54	49.82	166300
2007-07-20	49.79	50.12	49.60	49.69	215200
2007-07-23	49.93	50.01	49.62	49.86	130800
2007-07-24	50.04	50.24	49.35	49.40	227300
2007-07-25	49.45	50.02	48.93	49.32	312100
2007-07-26	48.31	48.69	47.57	48.22	353600
2007-07-27	47.67	48.17	46.21	46.50	428400
2007-07-30	46.40	46.74	45.53	45.91	333500
2007-07-31	47.07	47.83	46.61	47.64	448800
2007-08-01	46.62	47.99	46.62	47.53	290300
2007-08-02	47.96	48.76	47.88	48.74	259400
2007-08-03	48.73	49.06	47.97	48.35	419400
2007-08-06	48.81	49.55	48.02	49.50	217200
2007-08-07	49.03	49.54	48.63	49.45	361400
2007-08-08	49.54	50.07	49.30	50.07	382600
2007-08-09	48.70	49.80	48.58	49.09	620600
2007-08-10	48.56	49.48	48.49	49.38	318200
2007-08-13	49.53	49.65	48.61	48.79	207700
2007-08-14	48.08	48.46	46.26	46.40	293800
2007-08-15	45.60	46.68	45.54	45.84	212700
2007-08-16	45.58	46.60	44.25	45.19	483000
2007-08-17	47.40	47.58	45.90	47.00	253600
2007-08-20	47.57	47.57	46.36	47.24	257200
2007-08-21	47.30	47.87	46.84	47.25	167400
2007-08-22	48.49	48.57	47.52	47.84	193200
2007-08-23	48.50	48.94	47.78	48.35	291700
2007-08-24	48.59	49.02	48.41	48.95	220200
2007-08-27	48.64	49.02	48.55	48.78	215200
2007-08-28	48.23	48.79	47.73	47.82	260900
2007-08-29	48.37	48.49	47.78	48.16	175400
2007-08-30	47.62	48.48	47.61	48.40	282500
2007-08-31	49.19	49.27	48.09	48.12	289100
2007-09-04	48.14	49.04	48.13	48.94	235300
2007-09-05	48.90	49.43	48.69	48.94	298100
2007-09-06	48.90	49.12	48.56	49.10	233800
2007-09-07	48.79	49.39	48.47	49.09	268100
2007-09-10	48.89	49.35	48.72	49.12	267800
2007-09-11	49.63	49.85	49.50	49.84	186500
2007-09-12	49.74	49.94	49.66	49.89	117500
2007-09-13	50.00	50.48	49.92	50.34	139200
2007-09-14	50.20	50.72	50.10	50.71	167700
2007-09-17	50.61	51.10	50.45	50.65	172900
2007-09-18	50.86	52.00	50.83	51.79	169100
2007-09-19	51.79	52.20	51.40	51.40	175600
2007-09-20	51.85	52.06	50.96	51.10	289500
2007-09-21	51.44	51.55	51.13	51.36	109100
2007-09-24	51.48	51.49	51.14	51.30	95100
2007-09-25	51.05	51.40	51.05	51.23	103400
2007-09-26	51.36	51.90	51.02	51.75	163200
2007-09-27	52.04	52.28	51.52	51.70	157600
2007-09-28	51.84	52.55	51.69	52.45	271500
2007-10-01	52.52	53.12	52.52	52.90	188100
2007-10-02	52.69	52.76	52.02	52.53	155400
2007-10-03	52.43	53.05	52.07	52.36	143900
2007-10-04	52.36	53.07	52.36	52.86	117000
2007-10-05	53.49	54.29	53.45	53.80	305000
2007-10-08	53.77	53.83	53.44	53.83	62200
2007-10-09	53.59	53.88	53.22	53.82	141900
2007-10-10	53.76	53.83	53.28	53.69	93500
2007-10-11	54.00	54.13	52.96	53.25	241100
2007-10-12	53.27	54.00	52.90	53.87	126700
2007-10-15	53.77	53.81	52.82	52.92	129600
2007-10-16	52.85	53.17	52.41	52.41	177700
2007-10-17	52.73	53.01	52.24	52.84	163100
2007-10-18	53.00	53.24	52.52	53.01	130000
2007-10-19	53.47	53.61	52.71	52.82	233100
2007-10-22	52.15	52.99	52.01	52.92	187500
2007-10-23	53.59	54.06	53.30	53.83	305800
2007-10-24	53.79	53.89	52.67	53.54	137500
2007-10-25	54.02	54.58	53.15	53.89	195200
2007-10-26	54.50	54.94	54.50	54.73	173000
2007-10-29	54.85	55.50	54.68	55.35	227000
2007-10-30	55.15	58.42	55.09	57.99	373400
2007-10-31	57.63	59.36	57.30	58.20	422300
2007-11-01	57.20	57.23	55.93	56.58	329400
2007-11-02	57.84	57.94	56.50	57.37	385400
2007-11-05	56.67	57.57	56.66	57.21	248000
2007-11-06	57.69	58.20	57.22	58.17	211700
2007-11-07	58.41	58.72	56.15	56.33	371000
2007-11-08	56.11	57.15	55.64	56.96	362735
2007-11-09	56.19	57.06	55.95	56.03	333415
2007-11-12	55.26	56.36	55.07	55.07	361392
2007-11-13	55.47	56.13	54.77	55.29	268435
2007-11-14	55.60	55.94	54.41	54.52	329300
2007-11-15	53.88	53.88	52.69	52.90	417144
2007-11-16	52.92	53.82	52.92	53.38	305701
2007-11-19	52.84	52.95	52.08	52.20	224100
2007-11-20	52.05	52.97	51.78	52.95	295100
2007-11-21	52.23	52.74	51.79	52.08	319900
2007-11-23	52.66	52.80	52.28	52.53	78925
2007-11-26	52.50	52.50	51.58	51.62	236100
2007-11-27	51.39	52.26	51.18	52.08	365400
2007-11-28	52.08	53.08	52.08	53.03	328800
2007-11-29	52.40	52.81	52.00	52.44	232700
2007-11-30	53.03	53.18	52.13	53.18	353800
2007-12-03	52.60	53.88	52.60	53.60	307500
2007-12-04	52.84	52.89	51.97	52.69	252550
2007-12-05	52.77	53.63	52.74	53.62	301700
2007-12-06	53.54	54.13	53.32	53.95	178600
2007-12-07	53.95	55.12	53.95	54.54	308100
2007-12-10	54.46	55.57	54.46	55.39	217601
2007-12-11	55.33	55.46	53.52	53.81	330363
2007-12-12	54.73	54.88	53.61	54.24	322900
2007-12-13	53.81	54.38	53.35	53.87	348900
2007-12-14	53.38	54.78	53.11	54.40	311200
2007-12-17	54.39	55.62	54.14	54.70	448900
2007-12-18	55.49	55.49	53.87	54.65	317530
2007-12-19	54.33	54.74	54.03	54.58	276171
2007-12-20	54.77	55.15	54.34	54.73	245500
2007-12-21	55.01	55.64	54.72	55.32	233200
2007-12-24	55.37	56.26	55.37	56.20	77800
2007-12-26	56.10	56.22	55.76	56.16	53800
2007-12-27	55.95	56.74	55.75	55.93	217200
2007-12-28	56.28	56.99	56.27	56.84	180800
2007-12-31	56.18	56.75	55.94	55.94	195117
2008-01-02	56.02	56.37	54.55	54.82	320000
2008-01-03	54.78	55.20	54.39	54.85	311500
2008-01-04	54.45	54.63	53.61	53.78	248100
2008-01-07	53.74	53.96	52.28	52.64	411700
2008-01-08	53.02	53.27	52.23	52.27	250600
2008-01-09	51.85	52.35	51.53	52.34	404200
2008-01-10	51.65	52.35	51.31	52.19	543900
2008-01-11	51.77	51.85	51.18	51.35	305500
2008-01-14	51.78	51.85	51.05	51.11	195805
2008-01-15	50.55	50.80	49.27	49.39	453600
2008-01-16	49.09	49.58	48.33	48.84	442100
2008-01-17	49.02	49.13	47.15	47.39	387272
2008-01-18	47.44	48.44	45.81	46.54	622899
2008-01-22	44.59	46.57	44.59	45.48	636400
2008-01-23	45.50	47.74	44.91	47.73	752350
2008-01-24	48.11	49.28	47.65	48.48	518500
2008-01-25	49.49	49.49	47.39	47.87	427600
2008-01-28	47.66	49.18	47.66	49.16	283399
2008-01-29	49.90	50.00	49.29	49.84	305200
2008-01-30	49.69	50.54	49.09	49.21	351800
2008-01-31	48.03	49.93	47.80	49.49	694415
2008-02-01	49.79	51.52	49.54	51.25	361956
2008-02-04	51.25	51.37	50.57	50.68	307000
2008-02-05	50.32	50.35	48.38	48.63	362800
2008-02-06	49.01	49.10	48.25	48.64	324200
2008-02-07	48.54	49.00	47.94	48.38	382900
2008-02-08	48.26	49.23	48.26	48.54	308700
2008-02-11	48.26	48.62	47.90	48.35	310700
2008-02-12	49.05	49.60	48.42	48.81	332692
2008-02-13	49.11	49.41	48.54	49.32	281102
2008-02-14	48.80	48.80	47.19	47.20	602000
2008-02-15	47.42	47.76	46.96	47.15	497942
2008-02-19	47.21	47.44	46.00	46.32	424539
2008-02-20	45.78	46.66	45.56	46.62	557800
2008-02-21	46.52	46.81	46.16	46.38	308273
2008-02-22	46.26	47.44	45.98	47.36	481800
2008-02-25	47.25	47.48	46.94	47.35	561500
2008-02-26	47.76	50.00	47.50	49.67	819382
2008-02-27	49.16	49.57	48.78	49.02	410900
2008-02-28	48.75	49.56	48.71	49.26	383950
2008-02-29	48.82	48.96	47.54	47.80	436600
2008-03-03	47.31	47.90	46.52	46.84	554950
2008-03-04	46.39	46.59	45.56	46.28	787100
2008-03-05	46.91	47.46	45.87	46.93	828601
2008-03-06	46.85	46.98	45.71	45.97	339660
2008-03-07	45.44	46.59	45.26	45.51	482500
2008-03-10	45.48	45.50	43.78	44.07	642100
2008-03-11	45.15	46.03	44.53	45.48	585600
2008-03-12	45.81	46.23	45.22	45.95	629400
2008-03-13	44.98	46.53	44.86	46.06	813100
2008-03-14	45.65	45.81	44.70	45.33	947600
2008-03-17	43.27	44.77	43.27	44.23	653100
2008-03-18	44.84	45.91	44.47	45.78	683700
2008-03-19	46.03	47.08	44.79	44.99	658000
2008-03-20	44.26	45.21	43.68	44.97	553773
2008-03-24	44.90	46.39	44.90	46.12	329500
2008-03-25	45.97	47.24	45.73	46.79	423200
2008-03-26	46.78	46.81	45.97	46.34	356800
2008-03-27	46.33	47.67	46.33	46.89	444777
2008-03-28	47.10	47.41	46.12	46.20	316100
2008-03-31	45.77	46.86	45.33	46.60	668500
2008-04-01	47.00	47.95	47.00	47.93	362500
2008-04-02	48.49	48.86	48.03	48.22	428800
2008-04-03	48.17	49.05	48.17	48.87	348500
2008-04-04	48.15	48.91	47.85	48.03	526060
2008-04-07	48.78	48.78	47.28	47.44	340700
2008-04-08	47.34	47.51	46.96	47.30	325500
2008-04-09	46.72	46.95	46.13	46.61	376927
2008-04-10	46.33	46.56	46.05	46.50	347100
2008-04-11	45.57	45.97	44.96	45.23	384509
2008-04-14	45.34	45.61	44.93	45.43	277830
2008-04-15	45.46	45.73	45.13	45.37	239900
2008-04-16	46.10	46.55	45.85	46.53	196813
2008-04-17	46.12	46.56	45.91	46.26	311634
2008-04-18	47.23	48.54	47.23	48.19	585341
2008-04-21	48.18	48.42	47.50	47.71	331866
2008-04-22	47.20	47.94	46.85	47.23	314203
2008-04-23	47.10	47.10	46.04	46.34	345890
2008-04-24	46.16	47.65	46.14	47.41	295033
2008-04-25	47.41	47.65	46.69	46.97	271981
2008-04-28	47.15	48.29	47.15	48.02	239765
2008-04-29	47.89	48.47	47.76	48.14	193676
2008-04-30	48.64	48.83	48.18	48.54	406326
2008-05-01	47.84	49.41	47.37	49.13	427455
2008-05-02	49.24	49.91	49.19	49.69	384817
2008-05-05	49.47	49.47	48.43	48.53	200342
2008-05-06	46.91	47.58	45.67	47.17	521514
2008-05-07	45.93	47.19	45.93	46.63	460926
2008-05-08	46.37	46.45	45.78	46.05	393481
2008-05-09	46.25	46.98	46.10	46.71	273169
2008-05-12	46.78	47.00	46.60	46.84	206472
2008-05-13	46.64	46.83	46.31	46.43	177870
2008-05-14	46.53	46.88	46.40	46.73	363000
2008-05-15	46.58	48.27	46.58	48.18	427158
2008-05-16	47.97	48.77	47.80	48.03	434233
2008-05-19	47.65	47.89	47.40	47.65	150587
2008-05-20	47.82	47.82	47.06	47.20	300692
2008-05-21	47.40	47.83	46.67	46.81	361220
2008-05-22	47.02	47.33	46.90	47.15	395593
2008-05-23	46.90	47.15	46.52	46.65	281660
2008-05-27	46.45	46.51	45.54	46.05	401899
2008-05-28	46.32	46.61	46.00	46.57	246453
2008-05-29	46.77	47.36	46.77	47.02	335906
2008-05-30	46.94	47.20	46.51	46.63	263192
2008-06-02	45.25	45.90	45.25	45.67	370641
2008-06-03	45.62	45.72	44.75	45.03	306262
2008-06-04	44.61	45.33	44.61	44.96	307160
2008-06-05	44.81	45.11	44.61	45.06	331758
2008-06-06	44.61	45.23	44.07	44.09	388393
2008-06-09	44.07	44.66	43.85	44.28	427672
2008-06-10	44.10	44.60	43.90	44.24	410260
2008-06-11	44.27	44.39	43.32	43.40	482257
2008-06-12	43.24	43.63	42.78	43.01	406645
2008-06-13	43.20	43.94	42.87	43.77	350205
2008-06-16	43.76	44.80	43.76	44.57	396276
2008-06-17	45.10	45.30	44.53	45.03	552242
2008-06-18	44.77	44.91	43.93	44.20	371530
2008-06-19	44.11	44.70	43.85	44.33	311355
2008-06-20	44.19	44.35	43.05	43.15	364479
2008-06-23	43.33	43.48	42.25	42.41	428480
2008-06-24	42.24	43.18	41.55	41.85	612063
2008-06-25	42.35	43.48	42.22	43.04	409612
2008-06-26	42.48	42.63	41.53	41.66	464781
2008-06-27	41.49	42.27	41.27	41.54	424434
2008-06-30	41.21	41.35	40.74	40.95	629549
2008-07-01	40.58	40.98	40.24	40.81	225306
2008-07-02	41.11	42.17	41.07	41.70	779806
2008-07-03	41.73	41.97	41.27	41.46	335459
2008-07-07	41.33	41.80	40.81	41.29	628444
2008-07-08	42.27	42.62	41.49	42.16	646879
2008-07-09	41.96	42.57	40.87	40.91	679287
2008-07-10	40.67	41.24	40.17	40.68	668399
2008-07-11	40.00	41.34	39.91	40.51	859660
2008-07-14	40.98	41.00	39.32	39.43	743263
2008-07-15	39.15	39.38	38.13	38.40	1236217
2008-07-16	38.90	40.18	38.40	40.18	737103
2008-07-17	40.09	40.88	39.66	40.57	633565
2008-07-18	41.24	42.18	41.02	41.36	584239
2008-07-21	41.67	42.02	41.20	41.39	486548
2008-07-22	41.22	41.49	40.17	41.41	814914
2008-07-23	41.33	44.18	40.88	44.08	1009587
2008-07-24	44.38	44.54	42.26	42.45	822885
2008-07-25	42.40	42.57	41.65	42.13	655482
2008-07-28	41.51	41.90	40.10	40.33	692901
2008-07-29	40.31	41.23	40.04	41.18	717304
2008-07-30	41.20	42.07	40.92	41.46	570750
2008-07-31	41.37	41.92	38.78	39.08	1585787
2008-08-01	38.03	38.45	37.24	37.75	927304
2008-08-04	37.64	37.68	36.74	37.21	436396
2008-08-05	37.25	37.76	36.47	37.53	770227
2008-08-06	37.66	38.00	37.40	37.74	481087
2008-08-07	37.45	37.46	36.19	36.36	481405
2008-08-08	36.38	37.45	36.00	37.22	843952
2008-08-11	37.14	38.11	36.94	37.23	624270
2008-08-12	36.69	37.82	36.69	37.34	445218
2008-08-13	36.92	37.02	36.28	36.84	514555
2008-08-14	36.43	37.53	36.43	37.41	431646
2008-08-15	37.67	37.90	37.26	37.76	367555
2008-08-18	37.65	37.72	36.67	36.79	557749
2008-08-19	36.59	36.71	35.95	36.11	512375
2008-08-20	36.21	36.61	35.60	36.40	629352
2008-08-21	36.11	37.44	36.08	37.13	676918
2008-08-22	37.18	37.81	37.11	37.76	458673
2008-08-25	37.69	37.69	36.93	37.14	337826
2008-08-26	36.84	37.24	36.41	36.88	365879
2008-08-27	36.94	38.00	36.74	37.93	335555
2008-08-28	38.24	39.09	37.88	38.94	381858
2008-08-29	38.44	38.73	38.18	38.37	407646
2008-09-02	38.39	38.71	37.53	37.89	548191
2008-09-03	38.19	38.68	37.83	38.57	473727
2008-09-04	37.92	38.26	37.41	37.46	487994
2008-09-05	37.31	37.76	36.66	37.44	724817
2008-09-08	38.41	39.23	37.97	38.36	868372
2008-09-09	38.56	39.23	37.26	37.32	568945
2008-09-10	37.73	38.89	37.20	38.55	797185
2008-09-11	37.51	38.28	37.27	38.28	739943
2008-09-12	37.97	38.99	37.63	38.04	740332
2008-09-15	36.88	37.95	36.34	36.69	873285
2008-09-16	35.41	36.73	35.41	36.60	1140420
2008-09-17	34.83	35.55	32.67	33.43	1834310
2008-09-18	32.59	35.50	32.59	35.15	1680924
2008-09-19	37.32	38.18	36.28	37.51	443938
2008-09-22	37.58	37.98	35.40	35.74	282462
2008-09-23	36.24	37.00	35.39	37.00	334276
2008-09-24	36.50	36.90	35.80	35.82	126616
2008-09-25	36.11	37.40	35.51	37.20	240529
2008-09-26	36.24	36.93	35.65	35.90	117133
2008-09-29	35.50	35.89	34.27	35.85	213902
2008-09-30	35.75	36.10	33.96	35.37	319752
2008-10-01	34.66	36.28	34.49	35.85	134174
2008-10-02	35.04	35.72	34.06	34.90	222277
2008-10-03	35.66	36.06	33.23	33.81	174373
2008-10-06	32.75	33.64	27.16	31.36	390499
2008-10-07	29.99	32.47	29.56	29.77	348602
2008-10-08	28.68	31.84	28.05	29.16	364219
2008-10-09	29.02	29.52	23.03	24.37	766048
2008-10-10	21.43	24.02	20.93	22.54	784443
2008-10-13	23.80	25.13	23.57	24.77	515019
2008-10-14	26.91	33.21	25.11	26.47	1078733
2008-10-15	25.32	27.54	24.84	26.28	701084
2008-10-16	26.55	27.73	23.50	26.99	908503
2008-10-17	26.07	28.22	25.19	26.94	476065
2008-10-20	26.72	28.39	26.09	28.30	525470
2008-10-21	26.32	26.84	24.59	24.69	439637
2008-10-22	23.60	24.23	22.46	23.18	341934
2008-10-23	23.00	24.22	22.62	24.21	623657
2008-10-24	22.06	23.97	22.06	23.49	899313
2008-10-27	23.52	24.19	20.49	20.70	768078
2008-10-28	21.50	23.21	20.55	23.01	773962
2008-10-29	23.94	25.24	23.12	24.12	699558
2008-10-30	24.87	24.90	23.40	23.91	412301
2008-10-31	23.40	24.14	22.14	23.49	536533
2008-11-03	24.12	25.76	24.11	24.99	373642
2008-11-04	25.82	28.18	25.72	27.12	406758
2008-11-05	26.92	27.74	25.06	25.10	427343
2008-11-06	24.53	25.62	23.92	24.16	482750
2008-11-07	24.99	25.64	24.72	24.91	377517
2008-11-10	25.24	25.74	24.21	24.30	270452
2008-11-11	24.24	24.25	22.08	22.52	788786
2008-11-12	22.00	22.34	19.44	19.86	500420
2008-11-13	20.52	21.31	18.68	21.19	898169
2008-11-14	21.41	21.41	20.12	20.73	569247
2008-11-17	20.43	20.44	19.22	19.24	478999
2008-11-18	19.26	19.92	18.52	19.22	520016
2008-11-19	19.00	19.30	17.60	17.73	408206
2008-11-20	17.26	17.26	15.08	15.67	1057737
2008-11-21	15.77	17.23	15.19	17.16	1107510
2008-11-24	17.22	18.61	16.43	18.18	732724
2008-11-25	19.20	20.31	18.86	20.09	1155240
2008-11-26	19.32	20.21	18.83	19.94	468048
2008-11-28	19.33	20.26	18.96	20.19	187064
2008-12-01	20.82	21.30	19.85	20.65	975295
2008-12-02	20.44	20.63	18.28	18.62	839461
2008-12-03	18.29	19.76	17.87	19.76	1101010
2008-12-04	19.58	20.28	18.70	19.02	525664
2008-12-05	18.64	20.64	18.64	20.64	734405
2008-12-08	21.06	22.74	20.88	21.75	714890
2008-12-09	21.40	21.68	20.18	20.26	697773
2008-12-10	20.24	20.34	18.79	19.11	697555
2008-12-11	19.38	19.98	18.97	19.17	608098
2008-12-12	18.49	20.03	18.49	19.79	675502
2008-12-15	19.74	19.75	18.64	18.95	414208
2008-12-16	18.46	20.92	18.41	20.72	672918
2008-12-17	20.69	20.90	20.11	20.58	266725
2008-12-18	19.67	20.77	19.67	20.70	673159
2008-12-19	20.33	21.95	20.33	21.64	778243
2008-12-22	21.94	22.00	20.94	21.05	538861
2008-12-23	21.00	21.48	20.59	21.01	483527
2008-12-24	21.26	22.09	21.21	21.52	292475
2008-12-26	21.78	21.94	21.19	21.54	149337
2008-12-29	21.41	21.81	21.07	21.75	456289
2008-12-30	21.77	23.18	21.50	23.09	425053
2008-12-31	22.82	23.35	22.82	23.14	401445
2009-01-02	23.21	24.05	22.56	23.60	458664
2009-01-05	23.90	25.25	23.14	24.35	678581
2009-01-06	24.75	25.32	23.78	25.27	557195
2009-01-07	24.73	25.06	24.25	24.29	434995
2009-01-08	23.89	25.00	23.89	24.82	419692
2009-01-09	24.61	24.77	23.66	24.18	619168
2009-01-12	24.06	24.06	22.59	22.79	525130
2009-01-13	22.50	22.91	22.16	22.37	712117
2009-01-14	21.55	21.64	20.98	21.19	831477
2009-01-15	21.05	21.91	19.97	21.52	638143
2009-01-16	21.73	22.55	20.48	21.00	896450
2009-01-20	21.34	21.34	18.93	18.93	1423422
2009-01-21	19.30	20.37	18.55	20.36	1116817
2009-01-22	19.34	19.80	18.44	18.57	968694
2009-01-23	17.60	20.11	17.52	19.61	1015470
2009-01-26	19.99	20.55	19.03	19.53	768865
2009-01-27	19.63	21.18	19.53	21.04	1042579
2009-01-28	22.69	23.33	21.94	22.30	1639036
2009-01-29	22.01	22.02	20.59	20.85	1218630
2009-01-30	20.76	20.95	19.70	20.13	1445430
2009-02-02	19.80	20.47	19.57	20.10	1192638
2009-02-03	20.19	20.70	19.70	20.39	1232541
2009-02-04	20.43	20.89	19.78	19.86	1291931
2009-02-05	19.62	20.81	19.61	20.61	661831
2009-02-06	20.36	20.97	20.06	20.66	672774
2009-02-09	20.90	21.13	20.26	20.78	728247
2009-02-10	20.36	20.36	18.92	19.17	1019311
2009-02-11	19.37	19.61	18.34	18.68	952662
2009-02-12	18.05	18.61	16.86	18.44	979101
2009-02-13	18.36	18.55	17.77	17.94	604991
2009-02-17	17.05	17.10	16.10	16.13	858058
2009-02-18	16.18	16.53	15.77	16.00	1261198
2009-02-19	16.55	16.64	15.67	15.81	1019314
2009-02-20	15.51	16.05	14.92	15.73	1563341
2009-02-23	15.70	15.96	14.44	14.45	957961
2009-02-24	14.49	15.90	14.49	15.80	959327
2009-02-25	15.80	16.37	14.92	15.99	1707519
2009-02-26	16.94	17.35	16.44	16.86	1564406
2009-02-27	16.48	16.60	15.26	15.57	1942908
2009-03-02	14.93	15.12	14.23	14.51	1179837
2009-03-03	14.61	14.86	13.24	13.53	1513738
2009-03-04	14.02	14.26	12.23	14.05	2369412
2009-03-05	13.40	13.40	12.13	12.41	1722189
2009-03-06	12.61	13.06	11.76	12.29	1632448
2009-03-09	11.68	12.49	11.52	11.59	1136868
2009-03-10	12.10	13.68	11.89	13.60	1690051
2009-03-11	13.88	14.71	13.29	13.92	1766013
2009-03-12	13.77	16.00	13.62	15.75	1549407
2009-03-13	15.85	16.44	15.46	16.07	1652096
2009-03-16	16.47	17.89	16.46	16.77	1472295
2009-03-17	17.02	17.95	16.81	17.95	1408761
2009-03-18	17.83	19.19	17.18	18.85	1914204
2009-03-19	19.20	19.80	18.13	18.17	1783068
2009-03-20	18.05	18.11	16.52	16.82	1678702
2009-03-23	17.63	19.50	17.46	19.47	1645712
2009-03-24	18.69	19.49	18.50	18.66	1785654
2009-03-25	19.01	19.80	17.34	18.08	2237849
2009-03-26	18.56	18.78	17.65	18.45	2718499
2009-03-27	17.81	18.36	17.55	17.96	1893293
2009-03-30	17.00	17.00	16.21	16.67	1247204
2009-03-31	17.10	18.14	16.98	17.86	1834562
2009-04-01	17.50	18.77	17.35	18.52	1973454
2009-04-02	19.74	20.16	19.43	19.50	1953512
2009-04-03	19.80	20.20	18.98	19.89	1966162
2009-04-06	19.36	20.07	19.14	20.03	1680481
2009-04-07	19.37	19.40	18.93	19.16	1759500
2009-04-08	19.53	20.33	19.44	20.19	1561656
2009-04-09	21.35	21.83	21.08	21.80	1408271
2009-04-13	21.65	22.21	21.36	22.03	1221112
2009-04-14	22.01	22.67	21.57	21.61	1378330
2009-04-15	21.52	22.93	21.51	22.91	1155982
2009-04-16	22.88	23.37	22.56	23.14	924810
2009-04-17	22.96	24.20	22.93	23.72	1009528
2009-04-20	22.97	23.09	21.50	21.56	818395
2009-04-21	21.29	23.10	20.67	23.04	1055664
2009-04-22	22.32	23.40	22.05	22.09	1334708
2009-04-23	22.42	22.87	21.93	22.87	907150
2009-04-24	23.03	23.58	22.93	23.37	1279592
2009-04-27	22.66	23.62	22.66	23.10	852293
2009-04-28	22.72	23.27	22.59	22.63	831631
2009-04-29	23.00	23.80	23.00	23.60	719149
2009-04-30	23.82	24.69	23.04	23.22	1155543
2009-05-01	23.30	23.81	23.10	23.68	781637
2009-05-04	24.07	25.12	23.80	25.05	825483
2009-05-05	24.68	25.49	24.68	25.10	608380
2009-05-06	25.61	26.00	25.09	25.58	1369790
2009-05-07	25.76	26.05	24.00	24.13	1081219
2009-05-08	24.94	25.70	24.31	25.67	1008483
2009-05-11	24.20	25.18	23.34	24.05	1485158
2009-05-12	24.68	24.68	23.05	23.68	1175041
2009-05-13	23.17	23.33	22.22	22.33	1235909
2009-05-14	22.44	23.43	22.44	23.10	1232511
2009-05-15	23.17	23.48	22.66	22.84	1119406
2009-05-18	23.33	24.92	23.22	24.88	549796
2009-05-19	24.69	24.69	24.08	24.14	974795
2009-05-20	24.55	25.31	24.06	24.29	1084176
2009-05-21	23.82	24.01	23.62	23.97	856826
2009-05-22	23.79	24.41	23.46	23.96	831936
2009-05-26	23.75	25.52	23.73	25.52	911948
2009-05-27	25.47	25.50	24.45	24.47	919838
2009-05-28	24.93	25.64	24.36	25.53	964325
2009-05-29	25.84	26.38	25.47	26.38	837988
2009-06-01	26.89	27.71	26.71	27.35	746623
2009-06-02	27.45	28.48	27.29	28.21	848218
2009-06-03	27.54	27.57	26.52	26.74	798399
2009-06-04	26.73	27.65	26.54	27.39	577664
2009-06-05	27.47	27.80	26.86	27.20	812752
2009-06-08	26.82	27.32	26.53	27.10	497573
2009-06-09	27.58	28.07	27.36	27.58	557801
2009-06-10	27.86	27.94	26.74	27.28	780802
2009-06-11	27.45	28.83	27.39	28.45	700092
2009-06-12	27.90	28.69	27.79	28.17	577285
2009-06-15	27.48	27.79	26.59	27.42	882212
2009-06-16	28.10	28.33	27.35	27.64	560434
2009-06-17	27.54	27.81	26.46	26.72	626740
2009-06-18	26.79	27.36	26.75	27.01	464224
2009-06-19	27.45	28.07	27.11	27.98	487043
2009-06-22	27.18	27.30	25.54	25.89	740163
2009-06-23	25.92	26.27	25.43	25.74	485343
2009-06-24	26.24	27.20	26.24	26.80	592820
2009-06-25	26.27	26.94	26.19	26.86	427365
2009-06-26	26.58	27.68	26.58	27.34	443282
2009-06-29	27.95	28.47	27.32	28.42	501801
2009-06-30	28.38	29.11	26.58	26.92	1163450
2009-07-01	27.15	27.50	27.04	27.10	230560
2009-07-02	27.02	27.23	26.10	26.31	399550
2009-07-06	25.67	25.73	25.33	25.58	474675
2009-07-07	25.47	25.72	24.62	24.70	572960
2009-07-08	24.74	25.32	23.91	24.28	677444
2009-07-09	24.76	24.90	24.13	24.53	424713
2009-07-10	24.24	24.44	23.87	24.11	270992
2009-07-13	24.55	25.73	24.03	25.72	401539
2009-07-14	26.08	26.69	25.97	26.50	355934
2009-07-15	27.14	28.38	26.96	28.04	660787
2009-07-16	27.76	28.64	27.73	28.23	443058
2009-07-17	28.09	28.50	27.94	28.08	353214
2009-07-20	28.50	29.35	28.50	29.18	262633
2009-07-21	29.49	29.78	28.80	29.40	238657
2009-07-22	29.20	30.72	29.14	30.12	420231
2009-07-23	30.08	32.09	30.08	31.99	450151
2009-07-24	32.03	32.26	31.24	32.22	312452
2009-07-27	32.39	35.17	32.19	35.17	706579
2009-07-28	34.62	35.46	34.46	34.86	545247
2009-07-29	34.54	34.54	32.29	33.06	798168
2009-07-30	33.78	33.96	33.42	33.59	419168
2009-07-31	33.62	34.11	33.44	34.10	417193
2009-08-03	34.87	35.96	34.87	35.02	373681
2009-08-04	35.02	35.24	34.16	34.78	376179
2009-08-05	35.06	35.60	34.45	35.02	478825
2009-08-06	35.10	35.63	30.78	30.90	1469836
2009-08-07	30.92	31.35	29.38	30.94	1017944
2009-08-10	30.74	30.91	29.85	30.63	588728
2009-08-11	30.26	30.26	28.33	28.66	832344
2009-08-12	28.95	30.00	28.70	29.65	748947
2009-08-13	29.93	30.05	29.17	29.67	400646
2009-08-14	29.86	29.89	29.08	29.58	297123
2009-08-17	28.10	28.75	27.88	28.60	421374
2009-08-18	28.69	28.84	28.23	28.80	411299
2009-08-19	28.10	29.36	28.08	29.13	454057
2009-08-20	29.34	29.54	28.97	29.35	420867
2009-08-21	29.94	30.51	29.85	29.94	421435
2009-08-24	29.95	30.27	29.22	29.53	467184
2009-08-25	29.51	30.52	29.51	30.06	523643
2009-08-26	29.93	30.24	29.43	29.99	454835
2009-08-27	29.99	29.99	28.92	29.77	384972
2009-08-28	29.93	30.23	29.48	29.62	369663
2009-08-31	28.98	29.54	28.85	29.46	428320
2009-09-01	29.17	29.65	28.09	28.18	683085
2009-09-02	27.75	28.18	27.37	27.55	584205
2009-09-03	27.62	28.73	27.62	28.28	688484
2009-09-04	28.76	29.25	28.64	29.15	314448
2009-09-08	29.81	30.20	28.86	29.15	501076
2009-09-09	29.10	29.37	28.26	28.41	698495
2009-09-10	28.27	28.39	27.58	27.96	811946
2009-09-11	27.98	28.24	27.77	28.17	557507
2009-09-14	27.64	28.84	27.64	28.77	429831
2009-09-15	28.82	29.19	28.38	28.98	502443
2009-09-16	29.12	29.48	29.04	29.42	561567
2009-09-17	29.24	29.74	29.16	29.52	698189
2009-09-18	29.78	30.13	29.48	29.75	444627
2009-09-21	29.36	29.36	28.64	29.25	513709
2009-09-22	29.74	30.00	29.34	29.95	476084
2009-09-23	29.95	31.16	29.89	29.96	938163
2009-09-24	30.05	30.39	28.93	29.08	613613
2009-09-25	28.97	29.84	28.82	29.40	592497
2009-09-28	29.36	30.63	29.32	30.39	396273
2009-09-29	30.38	31.00	30.19	30.77	473654
2009-09-30	31.19	31.48	30.35	31.24	515100
2009-10-01	31.32	31.52	29.73	29.74	644591
2009-10-02	29.14	30.02	28.80	29.30	677642
2009-10-05	29.48	29.89	29.31	29.70	697649
2009-10-06	29.92	30.99	29.34	29.76	1011829
2009-10-07	29.50	30.37	29.48	30.31	723690
2009-10-08	30.77	30.94	30.38	30.78	450773
2009-10-09	30.83	31.16	30.61	30.87	359345
2009-10-12	31.01	31.25	30.82	31.08	201162
2009-10-13	30.96	31.08	30.26	30.42	453804
2009-10-14	31.09	31.24	30.73	31.06	391460
2009-10-15	30.72	31.25	30.62	30.98	257810
2009-10-16	30.52	30.64	29.98	30.38	344104
2009-10-19	30.37	30.57	30.01	30.18	452753
2009-10-20	30.06	30.06	29.38	29.54	402462
2009-10-21	29.34	29.76	29.03	29.07	429224
2009-10-22	28.80	29.23	28.53	29.23	651664
2009-10-23	29.20	29.30	28.53	29.00	553241
2009-10-26	28.84	29.14	27.86	28.04	652784
2009-10-27	28.04	28.06	26.77	26.96	901940
2009-10-28	26.69	26.94	26.34	26.77	854177
2009-10-29	27.18	28.52	27.12	28.15	776939
2009-10-30	27.88	27.93	26.95	27.36	1135140
2009-11-02	27.48	27.86	26.81	27.17	866543
2009-11-03	26.97	28.26	26.77	28.19	852798
2009-11-04	28.61	28.80	28.15	28.18	992429
2009-11-05	27.52	27.81	26.08	26.35	1174254
2009-11-06	26.18	26.72	26.07	26.68	580760
2009-11-09	27.08	27.79	27.08	27.57	386984
2009-11-10	27.57	27.90	27.17	27.30	506306
2009-11-11	27.64	27.69	26.96	27.09	509862
2009-11-12	26.94	27.06	26.47	26.61	552362
2009-11-13	26.71	26.94	26.45	26.62	403666
2009-11-16	26.98	26.99	26.36	26.99	555802
2009-11-17	26.91	26.91	26.39	26.86	397262
2009-11-18	26.90	27.31	26.72	27.18	425107
2009-11-19	26.70	27.20	25.41	27.13	1236184
2009-11-20	26.86	27.26	26.59	27.25	578078
2009-11-23	27.35	27.72	27.28	27.72	512097
2009-11-24	27.66	27.81	27.32	27.68	463207
2009-11-25	27.76	28.13	27.76	28.04	292346
2009-11-27	26.82	27.53	26.76	27.28	277634
2009-11-30	27.57	27.83	27.44	27.75	577529
2009-12-01	27.93	28.24	27.84	28.09	814415
2009-12-02	28.22	28.22	27.57	27.65	866444
2009-12-03	27.75	27.80	26.87	26.94	567226
2009-12-04	27.31	27.73	26.98	27.23	432870
2009-12-07	27.22	27.76	26.94	27.27	307923
2009-12-08	27.13	27.13	26.62	26.70	289661
2009-12-09	26.55	26.78	26.01	26.68	394849
2009-12-10	26.76	27.37	26.75	27.09	670652
2009-12-11	26.98	27.24	26.63	26.83	1457604
2009-12-14	26.96	27.64	26.75	27.58	662260
2009-12-15	27.59	28.02	27.58	27.93	548947
2009-12-16	27.99	28.42	27.98	28.16	371370
2009-12-17	27.80	27.80	27.25	27.50	391601
2009-12-18	27.61	28.38	27.24	28.32	592723
2009-12-21	28.42	28.81	28.31	28.49	386890
2009-12-22	28.42	29.04	28.38	28.82	298597
2009-12-23	29.12	29.34	28.98	29.17	297194
2009-12-24	29.08	29.41	29.02	29.15	94020
2009-12-28	29.19	29.27	28.72	28.93	145946
2009-12-29	29.34	29.50	29.11	29.16	199626
2009-12-30	28.85	29.07	28.45	28.55	310054
2009-12-31	28.74	28.94	28.69	28.72	183009
2010-01-04	29.16	30.13	29.16	30.07	497874
2010-01-05	30.20	31.29	30.20	31.19	472941
2010-01-06	31.06	31.89	31.06	31.52	306843
2010-01-07	31.55	31.69	31.04	31.43	241221
2010-01-08	31.43	32.00	31.39	31.97	331735
2010-01-11	32.15	32.15	31.45	31.81	224459
2010-01-12	31.38	31.87	31.05	31.26	297204
2010-01-13	31.25	32.01	31.17	31.91	226590
2010-01-14	31.93	32.26	31.81	32.12	240824
2010-01-15	32.03	32.31	31.57	31.68	266954
2010-01-19	31.78	32.13	31.78	31.91	258410
2010-01-20	31.28	31.44	30.97	31.19	235375
2010-01-21	31.15	31.22	30.42	30.72	356237
2010-01-22	30.40	30.67	29.83	29.92	396788
2010-01-25	30.03	30.38	29.66	29.99	403088
2010-01-26	29.58	30.19	29.24	29.88	383629
2010-01-27	29.68	29.94	29.33	29.68	406950
2010-01-28	30.04	30.05	29.17	29.35	450821
2010-01-29	29.27	29.94	28.96	29.25	749802
2010-02-01	29.56	29.88	29.29	29.71	299738
2010-02-02	29.69	30.29	29.69	30.23	235124
2010-02-03	30.09	30.10	29.59	29.94	295931
2010-02-04	29.70	29.72	28.63	28.72	786862
2010-02-05	28.70	28.81	28.08	28.60	714179
2010-02-08	28.78	28.83	28.01	28.02	406723
2010-02-09	28.45	28.99	28.11	28.90	481765
2010-02-10	28.88	29.54	28.81	29.47	423991
2010-02-11	28.66	28.95	28.15	28.91	693067
2010-02-12	28.55	28.75	28.25	28.73	604654
2010-02-16	28.96	29.03	28.64	28.94	420231
2010-02-17	28.95	29.83	28.95	29.75	483467
2010-02-18	29.75	29.93	29.63	29.83	437175
2010-02-19	29.73	30.07	29.58	30.02	367507
2010-02-22	29.46	29.88	29.31	29.50	292863
2010-02-23	29.47	29.59	28.65	28.74	445974
2010-02-24	28.91	28.94	28.55	28.70	359274
2010-02-25	28.01	28.32	27.78	28.27	568445
2010-02-26	28.39	28.65	28.19	28.50	470811
2010-03-01	28.87	28.94	28.78	28.90	339432
2010-03-02	29.25	29.30	28.81	28.89	470967
2010-03-03	29.08	29.46	28.99	29.18	481889
2010-03-04	29.24	29.77	29.18	29.73	519076
2010-03-05	29.99	30.28	29.95	30.14	678644
2010-03-08	30.32	30.41	29.93	29.99	551815
2010-03-09	30.01	30.52	29.92	30.25	326203
2010-03-10	30.32	30.85	30.22	30.75	334912
2010-03-11	30.51	31.15	30.51	31.07	338444
2010-03-12	31.18	31.43	30.61	30.84	268484
2010-03-15	30.74	31.27	30.59	31.23	310799
2010-03-16	31.40	31.57	31.33	31.50	210910
2010-03-17	31.74	31.89	31.50	31.57	188644
2010-03-18	31.53	31.77	31.49	31.63	148081
2010-03-19	31.61	31.81	31.39	31.39	225362
2010-03-22	31.03	31.39	30.89	31.39	274118
2010-03-23	31.29	31.62	31.24	31.55	203389
2010-03-24	31.35	31.76	31.05	31.68	395586
2010-03-25	32.05	32.36	31.81	32.04	320328
2010-03-26	31.97	32.55	31.82	32.01	535034
2010-03-29	32.39	32.68	32.21	32.58	256207
2010-03-30	32.71	32.91	32.44	32.49	232731
2010-03-31	32.51	32.51	31.74	32.13	524045
2010-04-01	32.42	32.83	32.32	32.71	334248
2010-04-05	32.94	32.94	32.53	32.71	183081
2010-04-06	32.56	32.76	32.49	32.53	195176
2010-04-07	32.60	32.95	32.24	32.84	285291
2010-04-08	32.85	32.85	32.05	32.40	201313
2010-04-09	32.43	32.95	32.36	32.77	253708
2010-04-12	32.63	32.77	32.47	32.52	125800
2010-04-13	32.49	32.49	31.91	31.92	256223
2010-04-14	32.08	32.59	31.98	32.20	383666
2010-04-15	32.09	32.20	31.75	31.83	233277
2010-04-16	31.97	31.97	30.71	31.01	488129
2010-04-19	30.80	31.37	30.56	31.28	221676
2010-04-20	31.56	32.00	31.42	31.71	327516
2010-04-21	31.82	31.90	31.21	31.43	443784
2010-04-22	31.28	31.28	30.83	31.03	267950
2010-04-23	30.87	31.54	30.81	31.39	261101
2010-04-26	31.36	31.53	31.01	31.11	225488
2010-04-27	30.98	31.61	30.10	30.15	489715
2010-04-28	30.42	30.46	29.86	29.90	496358
2010-04-29	30.24	30.48	30.06	30.12	329072
2010-04-30	30.18	30.26	29.32	29.33	288962
2010-05-03	29.66	29.90	29.21	29.38	373942
2010-05-04	29.08	29.08	28.18	28.73	479611
2010-05-05	28.15	28.67	27.78	28.25	405724
2010-05-06	28.80	28.94	26.43	28.27	868806
2010-05-07	28.39	28.49	27.07	27.87	1042284
2010-05-10	29.50	29.57	28.73	29.21	484409
2010-05-11	28.94	30.02	28.73	29.54	568993
2010-05-12	29.88	30.49	29.81	30.34	570521
2010-05-13	30.38	30.67	29.79	29.92	409971
2010-05-14	29.63	29.63	28.66	29.31	496234
2010-05-17	29.34	29.51	28.37	29.10	404887
2010-05-18	29.49	29.60	28.76	28.94	429504
2010-05-19	28.50	28.87	27.94	28.73	1448120
2010-05-20	27.63	27.99	27.11	27.15	726890
2010-05-21	26.80	27.69	26.55	27.62	751243
2010-05-24	27.25	27.61	26.97	26.99	338352
2010-05-25	26.35	26.58	25.89	26.49	844466
2010-05-26	26.60	27.06	26.40	26.48	561829
2010-05-27	27.02	28.53	27.02	28.53	701106
2010-05-28	28.60	28.81	28.15	28.30	605140
2010-06-01	28.43	29.72	28.43	28.98	873968
2010-06-02	29.66	29.68	28.84	29.68	612282
2010-06-03	29.76	30.01	29.06	29.74	637252
2010-06-04	29.09	29.60	28.27	28.36	661616
2010-06-07	28.26	28.70	28.07	28.09	689954
2010-06-08	28.43	28.43	27.29	28.40	675264
2010-06-09	28.70	28.80	27.97	28.11	373813
2010-06-10	28.65	29.23	28.51	29.08	581300
2010-06-11	28.66	29.06	28.57	28.91	313336
2010-06-14	29.34	29.68	28.99	29.07	439692
2010-06-15	29.42	29.89	29.26	29.79	562777
2010-06-16	29.47	29.97	29.43	29.82	329864
2010-06-17	29.90	29.93	29.44	29.69	352649
2010-06-18	29.72	30.03	29.52	29.59	392653
2010-06-21	30.05	30.34	29.66	29.84	445517
2010-06-22	29.90	30.18	29.43	29.51	289748
2010-06-23	29.07	29.30	28.43	28.69	430225
2010-06-24	28.51	28.71	28.18	28.33	294447
2010-06-25	28.41	28.81	27.95	28.51	323110
2010-06-28	28.52	28.52	28.01	28.06	375768
2010-06-29	27.41	27.41	26.24	26.37	761538
2010-06-30	26.29	26.57	26.10	26.31	419444
2010-07-01	26.46	26.70	25.41	26.04	534571
2010-07-02	26.50	26.68	26.24	26.40	556541
2010-07-06	26.99	26.99	26.05	26.48	623879
2010-07-07	26.60	27.29	26.54	27.16	477498
2010-07-08	27.70	27.70	26.95	27.32	354236
2010-07-09	27.59	27.73	27.24	27.49	370613
2010-07-12	27.34	27.39	26.98	27.10	233333
2010-07-13	27.48	27.65	27.25	27.50	335955
2010-07-14	27.50	27.55	27.08	27.16	416722
2010-07-15	27.10	27.20	26.60	27.00	394300
2010-07-16	26.81	26.81	25.87	25.98	517687
2010-07-19	26.08	26.12	25.36	25.40	479633
2010-07-20	25.21	25.47	24.86	25.47	780152
2010-07-21	25.70	25.90	24.67	24.98	773750
2010-07-22	25.23	26.47	25.23	26.31	550493
2010-07-23	26.26	26.31	25.81	26.17	481670
2010-07-26	26.33	26.96	26.10	26.83	484233
2010-07-27	27.10	27.60	27.08	27.22	697887
2010-07-28	27.15	27.48	26.86	27.03	609686
2010-07-29	27.56	28.45	27.42	28.05	971357
2010-07-30	27.79	28.44	27.58	28.12	461043
2010-08-02	28.45	28.66	28.20	28.45	242026
2010-08-03	28.49	28.79	28.05	28.14	458260
2010-08-04	28.21	28.36	27.71	28.15	572445
2010-08-05	28.18	28.18	26.44	26.82	947274
2010-08-06	26.66	26.66	26.13	26.44	394199
2010-08-09	26.70	26.80	26.28	26.69	877319
2010-08-10	26.25	26.81	26.24	26.51	443309
2010-08-11	26.12	26.12	25.26	25.38	521312
2010-08-12	25.22	25.37	24.82	25.03	529603
2010-08-13	25.10	25.22	24.43	24.48	930900
2010-08-16	24.44	24.48	24.28	24.35	386051
2010-08-17	24.68	24.78	24.31	24.65	359751
2010-08-18	24.73	24.75	24.46	24.64	274129
2010-08-19	24.57	24.66	23.96	24.20	555943
2010-08-20	23.96	24.57	23.76	24.51	757052
2010-08-23	24.33	24.42	23.96	23.96	557096
2010-08-24	23.60	23.60	22.68	22.81	683682
2010-08-25	22.55	22.78	22.14	22.77	755718
2010-08-26	23.05	23.11	22.65	22.78	459187
2010-08-27	23.00	23.80	22.74	23.80	709214
2010-08-30	23.63	24.01	23.55	23.59	408550
2010-08-31	23.32	23.85	23.22	23.43	560087
2010-09-01	23.92	24.71	23.79	24.67	691635
2010-09-02	24.80	25.22	24.59	25.16	645037
2010-09-03	25.70	26.81	25.64	26.74	933706
2010-09-07	26.65	26.65	25.88	25.96	531677
2010-09-08	26.07	26.70	26.07	26.24	567120
2010-09-09	26.69	26.95	26.61	26.80	359913
2010-09-10	26.88	26.97	26.47	26.65	503459
2010-09-13	27.00	27.25	26.96	27.19	375824
2010-09-14	27.16	27.49	26.98	27.17	310328
2010-09-15	26.99	27.19	26.67	27.13	351964
2010-09-16	26.88	26.99	26.47	26.99	305567
2010-09-17	27.19	27.20	26.50	26.62	458623
2010-09-20	26.72	27.01	26.52	26.76	501016
2010-09-21	26.81	27.23	26.46	26.95	640063
2010-09-22	26.87	27.10	25.52	25.76	741131
2010-09-23	25.37	25.90	25.15	25.53	542804
2010-09-24	26.01	26.19	25.78	26.19	478163
2010-09-27	26.02	26.25	25.72	25.81	442509
2010-09-28	25.78	25.90	25.34	25.88	498765
2010-09-29	25.92	26.04	25.55	25.72	390272
2010-09-30	25.99	26.23	25.70	26.04	809452
2010-10-01	26.25	26.42	25.88	25.94	669254
2010-10-04	25.99	26.02	25.68	25.86	289009
2010-10-05	26.16	26.66	25.94	26.61	507655
2010-10-06	26.65	26.80	26.20	26.54	536399
2010-10-07	26.65	26.65	25.96	26.14	486659
2010-10-08	26.20	26.27	25.98	26.14	326959
2010-10-11	26.18	26.44	26.03	26.36	258825
2010-10-12	26.24	26.57	26.00	26.48	312647
2010-10-13	26.82	26.97	26.72	26.77	355868
2010-10-14	26.78	26.87	26.37	26.54	579170
2010-10-15	26.70	26.73	26.13	26.41	351783
2010-10-18	26.35	26.82	26.23	26.77	336626
2010-10-19	26.01	26.68	26.00	26.39	439643
2010-10-20	26.37	27.04	26.32	26.96	456109
2010-10-21	27.16	27.54	26.96	27.20	529608
2010-10-22	27.31	27.35	26.96	27.22	270633
2010-10-25	27.57	27.72	27.37	27.41	343647
2010-10-26	27.22	27.55	27.21	27.38	288564
2010-10-27	27.13	27.82	26.70	27.72	748926
2010-10-28	27.83	28.25	27.68	28.18	519706
2010-10-29	28.13	28.46	28.05	28.33	424081
2010-11-01	28.49	28.60	27.85	28.22	539223
2010-11-02	28.55	28.60	28.18	28.25	234377
2010-11-03	28.26	28.67	27.90	28.60	648462
2010-11-04	28.94	29.63	28.72	29.19	1016246
2010-11-05	29.21	29.56	28.97	29.35	699838
2010-11-08	29.25	29.44	29.06	29.36	353249
2010-11-09	29.56	29.56	28.75	28.96	484351
2010-11-10	28.95	29.23	28.47	29.15	389594
2010-11-11	28.93	28.97	28.68	28.93	252379
2010-11-12	28.62	28.88	27.81	28.46	439843
2010-11-15	28.61	28.95	28.35	28.49	424593
2010-11-16	28.08	28.40	27.90	28.20	476183
2010-11-17	28.16	28.23	27.93	28.21	285365
2010-11-18	28.47	28.87	28.42	28.68	377981
2010-11-19	28.68	28.93	28.31	28.80	430057
2010-11-22	28.37	28.46	27.95	28.12	430777
2010-11-23	27.88	27.94	27.29	27.37	640724
2010-11-24	27.81	28.17	27.62	28.05	302813
2010-11-26	27.75	28.05	27.66	27.82	161874
2010-11-29	27.66	27.69	27.03	27.44	394653
2010-11-30	26.91	27.20	26.91	26.98	627343
2010-12-01	27.29	27.82	27.27	27.72	374338
2010-12-02	27.99	28.79	27.95	28.72	550133
2010-12-03	28.66	29.25	28.56	29.20	450874
2010-12-06	29.14	29.14	28.49	28.84	477023
2010-12-07	29.14	29.17	28.74	28.84	741763
2010-12-08	28.84	29.16	28.76	28.98	967085
2010-12-09	29.20	29.25	28.92	29.10	466169
2010-12-10	29.24	29.59	29.05	29.31	558983
2010-12-13	29.54	30.14	29.40	29.95	473590
2010-12-14	29.95	30.43	29.75	30.20	516962
2010-12-15	30.21	30.35	30.05	30.15	344281
2010-12-16	30.22	30.32	29.93	30.06	421179
2010-12-17	29.95	30.14	29.77	30.08	400510
2010-12-20	30.04	30.24	29.63	29.77	403191
2010-12-21	29.82	30.22	29.64	30.17	266696
2010-12-22	30.20	30.30	30.01	30.23	232646
2010-12-23	30.25	30.33	30.00	30.01	195232
2010-12-27	29.80	30.48	29.80	30.40	211027
2010-12-28	30.48	30.75	30.42	30.44	156593
2010-12-29	30.44	30.50	30.14	30.22	170217
2010-12-30	30.24	30.31	29.95	30.06	195696
2010-12-31	30.05	30.40	29.94	30.10	309465
2011-01-03	30.31	30.99	30.31	30.80	198425
2011-01-04	30.95	30.95	30.17	30.39	297751
2011-01-05	30.34	30.69	30.25	30.57	321076
2011-01-06	30.62	30.72	30.31	30.60	317429
2011-01-07	30.82	31.15	30.62	30.81	302435
2011-01-10	30.71	30.83	30.36	30.56	241198
2011-01-11	30.77	31.03	30.69	30.82	309343
2011-01-12	31.02	31.10	30.80	30.97	353692
2011-01-13	30.98	31.17	30.85	30.93	199016
2011-01-14	30.88	31.83	30.81	31.76	357040
2011-01-18	31.58	31.65	31.41	31.46	266397
2011-01-19	31.49	31.59	31.17	31.28	343920
2011-01-20	31.11	31.28	30.69	30.99	603314
2011-01-21	31.27	31.41	30.93	31.13	406901
2011-01-24	31.15	31.36	30.89	31.32	247534
2011-01-25	31.23	31.33	30.93	31.15	375897
2011-01-26	31.36	31.59	31.13	31.45	336928
2011-01-27	31.62	31.97	31.45	31.86	296791
2011-01-28	31.85	32.06	31.19	31.24	497872
2011-01-31	31.40	31.67	31.31	31.50	466101
2011-02-01	31.82	32.69	31.80	32.54	297784
2011-02-02	32.61	32.82	32.46	32.75	385153
2011-02-03	32.82	32.97	32.69	32.87	416287
2011-02-04	33.07	33.47	33.05	33.45	343491
2011-02-07	33.72	33.85	33.40	33.66	319583
2011-02-08	33.78	34.15	33.61	33.91	467761
2011-02-09	33.86	34.66	33.81	33.94	516715
2011-02-10	33.55	33.71	32.92	33.58	536103
2011-02-11	33.48	33.93	33.33	33.85	306019
2011-02-14	33.75	34.11	33.75	33.97	310492
2011-02-15	34.04	34.18	33.88	34.04	196032
2011-02-16	34.24	34.53	34.00	34.42	654183
2011-02-17	34.10	34.14	32.32	33.51	1011419
2011-02-18	33.48	33.54	33.20	33.36	474227
2011-02-22	33.19	33.22	32.32	32.58	650549
2011-02-23	32.49	32.66	32.09	32.32	543608
2011-02-24	32.63	33.21	32.48	32.83	875972
2011-02-25	33.06	33.50	33.02	33.21	608849
2011-02-28	33.37	33.38	32.88	33.24	632088
2011-03-01	33.05	33.13	32.58	32.82	551306
2011-03-02	32.81	32.88	32.29	32.57	722982
2011-03-03	32.61	32.96	32.61	32.81	434748
2011-03-04	32.86	33.14	32.55	32.63	418426
2011-03-07	32.85	32.94	31.76	31.81	691242
2011-03-08	32.16	32.79	31.93	32.06	981061
2011-03-09	32.21	32.50	31.88	32.11	488470
2011-03-10	31.81	31.90	31.11	31.31	459364
2011-03-11	30.92	31.44	30.91	31.19	728254
2011-03-14	30.87	31.05	30.42	30.98	458046
2011-03-15	29.89	30.72	29.46	30.47	819467
2011-03-16	30.18	30.27	29.58	30.14	1018605
2011-03-17	30.67	30.70	30.40	30.68	357018
2011-03-18	31.19	31.28	30.79	30.96	548918
2011-03-21	31.74	31.92	31.49	31.85	362731
2011-03-22	31.84	32.08	31.50	31.54	460133
2011-03-23	31.43	31.83	31.28	31.71	419443
2011-03-24	31.80	32.01	31.59	31.66	331645
2011-03-25	31.70	31.76	31.17	31.20	395410
2011-03-28	31.20	31.42	30.90	30.90	313910
2011-03-29	30.91	30.95	30.63	30.75	377815
2011-03-30	30.93	31.42	30.91	31.30	375828
2011-03-31	31.52	31.66	31.37	31.43	429879
2011-04-01	31.75	31.85	31.44	31.50	624916
2011-04-04	31.54	31.78	31.45	31.65	402048
2011-04-05	31.63	31.75	31.55	31.67	461138
2011-04-06	31.88	32.01	31.79	31.95	542420
2011-04-07	31.93	32.05	31.60	31.68	500852
2011-04-08	32.02	32.02	31.34	31.47	335320
2011-04-11	31.53	31.76	31.34	31.51	619090
2011-04-12	31.30	31.36	30.73	30.87	410371
2011-04-13	31.10	31.17	30.63	30.88	424745
2011-04-14	30.85	31.05	30.65	30.97	347200
2011-04-15	30.98	31.07	30.75	30.78	284156
2011-04-18	30.58	30.58	30.13	30.36	393779
2011-04-19	30.62	30.87	30.55	30.71	327018
2011-04-20	31.11	31.49	31.06	31.27	298126
2011-04-21	31.58	31.78	31.38	31.47	286591
2011-04-25	31.45	31.77	31.55	31.72	214637
2011-04-26	31.78	32.45	31.72	32.37	330425
2011-04-27	32.45	32.61	32.10	32.44	455304
2011-04-28	32.40	32.68	32.26	32.34	437290
2011-04-29	32.38	32.77	32.14	32.76	332085
2011-05-02	32.75	33.20	32.73	32.79	366963
2011-05-03	32.79	32.89	32.04	32.40	442324
2011-05-04	32.50	32.58	31.88	32.13	359247
2011-05-05	31.71	31.86	30.88	31.12	689253
2011-05-06	31.49	31.85	31.10	31.41	637801
2011-05-09	31.56	31.81	31.45	31.66	292514
2011-05-10	31.79	31.91	31.62	31.81	249715
2011-05-11	31.83	32.18	31.55	31.64	333764
2011-05-12	31.56	31.69	31.08	31.64	347658
2011-05-13	31.65	31.69	31.07	31.14	274601
2011-05-16	31.14	31.16	30.80	30.84	418720
2011-05-17	30.73	31.06	30.64	31.03	323323
2011-05-18	30.99	31.44	30.92	31.30	322781
2011-05-19	31.54	31.80	31.32	31.73	421995
2011-05-20	31.67	31.81	31.35	31.39	786481
2011-05-23	30.64	30.70	30.26	30.43	302789
2011-05-24	30.67	30.68	30.28	30.34	489036
2011-05-25	30.17	30.68	30.05	30.51	300424
2011-05-26	30.49	30.65	30.32	30.61	244265
2011-05-27	30.70	31.10	30.69	30.87	250772
2011-05-31	31.28	31.53	31.20	31.43	397756
2011-06-01	31.39	31.41	30.04	30.11	528862
2011-06-02	30.12	30.17	29.86	30.07	508311
2011-06-03	29.64	30.12	29.45	29.99	374763
2011-06-06	29.97	29.97	29.33	29.48	457905
2011-06-07	29.74	29.75	29.32	29.41	562033
2011-06-08	29.23	29.49	29.13	29.37	616909
2011-06-09	29.50	29.53	29.29	29.37	409143
2011-06-10	29.31	29.35	28.58	29.02	524777
2011-06-13	29.08	29.17	28.76	29.13	263548
2011-06-14	29.38	29.92	29.33	29.78	454392
2011-06-15	29.53	29.58	28.76	29.05	466320
2011-06-16	28.82	29.03	28.60	28.89	465699
2011-06-17	29.12	29.25	28.65	28.77	615556
2011-06-20	28.66	29.00	28.60	28.81	392594
2011-06-21	29.03	29.58	29.02	29.44	389213
2011-06-22	29.33	29.71	29.25	29.34	327387
2011-06-23	28.95	29.01	28.47	28.92	461810
2011-06-24	28.90	28.90	28.38	28.50	294888
2011-06-27	28.43	28.70	28.25	28.64	327572
2011-06-28	28.72	28.93	28.62	28.82	294729
2011-06-29	29.10	29.23	28.89	29.18	367020
2011-06-30	29.36	30.16	29.36	30.08	469031
2011-07-01	30.20	30.75	30.14	30.48	291150
2011-07-05	30.60	30.72	30.27	30.51	382152
2011-07-06	30.50	30.58	30.03	30.25	293273
2011-07-07	30.54	30.59	30.30	30.38	343263
2011-07-08	30.03	30.22	29.93	30.19	235514
2011-07-11	29.70	29.77	28.93	29.11	318250
2011-07-12	28.96	29.29	28.94	29.10	383550
2011-07-13	29.33	29.67	29.16	29.29	362950
2011-07-14	29.39	29.41	28.60	28.70	398867
2011-07-15	28.91	28.98	28.46	28.72	375512
2011-07-18	28.29	28.38	27.85	28.14	499035
2011-07-19	28.41	28.64	28.29	28.61	352616
2011-07-20	28.73	29.01	28.58	28.87	441775
2011-07-21	29.05	29.38	28.75	28.95	919861
2011-07-22	28.88	29.13	28.76	29.00	429131
2011-07-25	28.88	28.92	28.63	28.74	374709
2011-07-26	28.70	28.80	28.52	28.58	413176
2011-07-27	28.64	28.66	27.97	28.08	757896
2011-07-28	28.05	28.51	28.02	28.17	446855
2011-07-29	27.92	27.95	27.66	27.70	576636
2011-08-01	28.17	28.17	27.41	27.60	393676
2011-08-02	27.58	27.62	26.85	26.93	592621
2011-08-03	26.87	26.96	26.30	26.96	776282
2011-08-04	27.14	27.39	25.98	26.03	1235855
2011-08-05	26.41	26.56	25.41	25.98	1681863
2011-08-08	25.06	25.69	24.26	24.35	2054260
2011-08-09	24.77	25.76	24.18	25.74	1871989
2011-08-10	25.47	25.91	24.61	25.24	1838809
2011-08-11	25.47	26.69	25.13	26.44	1469895
2011-08-12	26.93	27.09	26.41	26.63	880883
2011-08-15	27.08	27.26	26.81	27.23	738979
2011-08-16	27.08	27.08	26.52	26.62	862890
2011-08-17	26.91	27.30	26.84	27.18	839117
2011-08-18	26.34	26.64	25.82	26.17	1170073
2011-08-19	25.85	26.63	25.58	25.62	852194
2011-08-22	25.88	25.95	25.02	25.05	762517
2011-08-23	25.30	25.60	25.04	25.60	742751
2011-08-24	25.54	26.03	25.50	25.93	710736
2011-08-25	26.19	26.33	25.40	25.58	675177
2011-08-26	25.38	25.85	24.90	25.70	709302
2011-08-29	26.15	26.83	26.01	26.73	432503
2011-08-30	26.56	26.99	26.22	26.83	569566
2011-08-31	27.02	27.40	26.85	27.05	648496
2011-09-01	27.19	27.38	26.85	26.96	734348
2011-09-02	26.43	26.47	25.91	25.97	605324
2011-09-06	25.30	25.84	24.81	25.77	821029
2011-09-07	26.09	26.25	25.87	26.09	570399
2011-09-08	26.01	26.15	25.68	25.99	733848
2011-09-09	25.62	25.68	24.76	24.83	682309
2011-09-12	24.60	24.75	24.05	24.61	813277
2011-09-13	24.70	25.27	24.52	25.13	698792
2011-09-14	25.26	25.79	24.97	25.47	662209
2011-09-15	25.94	26.18	25.77	26.09	534542
2011-09-16	26.16	26.39	25.88	25.94	611601
2011-09-19	25.48	25.52	24.97	25.32	516474
2011-09-20	25.40	25.72	25.13	25.37	464519
2011-09-21	25.28	25.43	24.56	24.57	688911
2011-09-22	23.51	23.72	23.03	23.41	964601
2011-09-23	23.29	23.55	23.14	23.22	705151
2011-09-26	23.46	23.71	22.62	23.71	810733
2011-09-27	24.27	24.88	23.98	24.16	667839
2011-09-28	24.29	24.42	23.74	23.78	837029
2011-09-29	24.20	24.39	23.80	24.25	778346
2011-09-30	23.83	24.09	23.75	23.79	578623
2011-10-03	23.62	23.64	22.72	22.77	825343
2011-10-04	22.50	22.86	21.87	22.81	1244546
2011-10-05	23.12	24.17	22.89	24.04	1039240
2011-10-06	23.98	24.85	23.67	24.85	735983
2011-10-07	25.14	25.33	23.88	23.97	979196
2011-10-10	24.45	24.95	24.42	24.86	358800
2011-10-11	24.63	24.86	24.53	24.75	725562
2011-10-12	25.12	26.20	25.12	25.93	691987
2011-10-13	25.90	25.90	25.15	25.39	677386
2011-10-14	25.75	26.20	25.64	26.16	597568
2011-10-17	24.72	24.72	23.48	23.56	1689411
2011-10-18	23.52	24.24	23.19	24.14	1332384
2011-10-19	24.15	24.17	23.24	23.31	892369
2011-10-20	23.46	23.60	23.00	23.36	1513266
2011-10-21	23.76	24.00	23.51	23.96	672237
2011-10-24	24.01	24.27	23.80	24.26	715381
2011-10-25	24.16	24.20	23.70	23.75	924761
2011-10-26	24.04	24.29	23.59	24.11	868989
2011-10-27	24.93	26.05	24.90	25.09	1098218
2011-10-28	25.69	26.03	25.32	25.37	900368
2011-10-31	25.05	25.62	24.87	25.22	811486
2011-11-01	24.39	24.40	23.41	23.47	1476265
2011-11-02	23.91	24.01	23.38	23.69	837084
2011-11-03	23.15	23.20	22.34	22.69	1550519
2011-11-04	22.43	22.44	21.67	21.84	1313556
2011-11-07	21.89	21.94	21.43	21.75	1125883
2011-11-08	21.78	22.08	21.53	22.05	1369686
2011-11-09	21.56	21.56	21.05	21.05	1140499
2011-11-10	21.31	21.42	20.94	21.22	764752
2011-11-11	21.36	21.54	21.20	21.33	469071
2011-11-14	21.22	21.30	20.83	21.01	590862
2011-11-15	20.77	20.86	20.48	20.58	853645
2011-11-16	20.37	20.49	20.17	20.22	765454
2011-11-17	20.23	20.30	19.72	19.87	968430
2011-11-18	19.96	19.98	19.48	19.52	976788
2011-11-21	18.90	18.93	18.32	18.83	852025
2011-11-22	18.84	18.86	18.32	18.45	764193
2011-11-23	18.27	18.32	17.75	17.77	859395
2011-11-25	17.58	17.97	17.47	17.47	362654
2011-11-28	18.18	18.39	17.81	17.87	633069
2011-11-29	17.90	17.91	17.40	17.47	931815
2011-11-30	18.00	18.21	17.69	17.97	1195005
2011-12-01	17.98	18.18	17.84	17.94	1294660
2011-12-02	18.22	18.62	18.18	18.37	1373729
2011-12-05	18.62	19.00	18.56	18.80	1210121
2011-12-06	18.96	18.96	18.50	18.53	674415
2011-12-07	18.44	19.02	18.16	18.89	1125080
2011-12-08	18.69	18.81	17.79	17.87	702599
2011-12-09	17.86	18.26	17.86	18.04	545662
2011-12-12	17.71	19.40	17.71	19.30	3191942
2011-12-13	19.33	19.56	18.34	18.59	1432184
2011-12-14	18.36	18.73	18.13	18.44	973266
2011-12-15	18.78	18.79	18.26	18.34	1098131
2011-12-16	18.39	18.69	18.28	18.63	1145793
2011-12-19	18.65	18.80	17.76	17.78	742310
2011-12-20	17.98	18.11	17.73	17.76	1071958
2011-12-21	17.75	17.94	17.59	17.67	965270
2011-12-22	17.76	18.38	17.72	18.28	1040043
2011-12-23	18.32	18.40	18.05	18.14	533970
2011-12-27	18.13	18.30	17.89	17.98	284656
2011-12-28	18.24	18.25	17.65	17.65	421297
2011-12-29	17.70	17.96	17.66	17.76	518068
2011-12-30	17.79	18.59	17.79	18.52	983675
2012-01-03	19.08	19.41	18.92	19.28	1051145
2012-01-04	19.24	19.36	19.04	19.17	923011
2012-01-05	19.08	19.32	18.70	19.32	923036
2012-01-06	19.33	19.33	18.90	19.12	628301
2012-01-09	19.29	19.44	19.00	19.36	1148097
2012-01-10	19.72	19.86	19.44	19.65	752547
2012-01-11	19.63	19.82	19.51	19.81	488733
2012-01-12	19.94	20.00	19.63	19.79	525590
2012-01-13	19.55	19.63	19.28	19.58	495381
2012-01-17	20.10	20.19	19.78	19.85	674994
2012-01-18	19.88	20.12	19.82	20.01	561062
2012-01-19	20.17	20.59	20.15	20.43	702087
2012-01-20	20.50	20.54	20.32	20.41	774983
2012-01-23	20.53	21.22	20.48	21.05	718163
2012-01-24	20.85	21.17	20.66	20.79	612700
2012-01-25	20.79	21.14	20.70	21.04	657186
2012-01-26	21.18	21.18	19.95	20.04	1112582
2012-01-27	19.92	20.30	19.80	20.14	672906
2012-01-30	19.97	19.97	19.58	19.94	576260
2012-01-31	20.17	20.22	19.68	20.02	621251
2012-02-01	20.23	20.78	20.18	20.69	496619
2012-02-02	20.69	20.75	20.42	20.56	452073
2012-02-03	20.81	21.20	20.71	21.15	684399
2012-02-06	21.06	21.17	20.80	20.99	342675
2012-02-07	21.01	21.19	20.66	21.10	353856
2012-02-08	21.18	21.26	20.91	21.22	699751
2012-02-09	21.30	21.33	21.03	21.15	425206
2012-02-10	20.97	20.98	20.63	20.83	492260
2012-02-13	21.04	21.16	20.93	21.11	382698
2012-02-14	21.09	21.11	20.65	20.89	548907
2012-02-15	21.00	21.01	20.70	20.85	701785
2012-02-16	20.25	21.16	20.20	20.94	1121826
2012-02-17	21.00	21.01	20.53	20.83	647796
2012-02-21	20.83	21.72	20.77	21.54	782413
2012-02-22	21.47	21.47	21.00	21.05	637874
2012-02-23	21.11	21.36	21.04	21.30	405343
2012-02-24	21.36	21.39	21.22	21.26	308376
2012-02-27	21.10	21.65	21.00	21.63	629508
2012-02-28	21.64	21.74	21.31	21.63	623771
2012-02-29	21.89	22.36	21.79	21.98	873444
2012-03-01	22.06	22.78	21.96	22.50	1308215
2012-03-02	22.53	22.55	22.11	22.20	900204
2012-03-05	21.70	21.87	21.37	21.72	870028
2012-03-06	21.35	21.35	20.61	20.75	977950
2012-03-07	20.72	20.85	20.48	20.73	700248
2012-03-08	21.01	21.27	20.71	21.05	557210
2012-03-09	21.26	21.44	21.15	21.36	519952
2012-03-12	21.35	21.41	21.00	21.18	368712
2012-03-13	21.26	21.89	21.19	21.89	475380
2012-03-14	21.88	22.83	21.88	22.75	1421357
2012-03-15	22.80	23.23	22.46	23.23	1054951
2012-03-16	23.27	23.79	23.27	23.62	841855
2012-03-19	23.64	24.04	23.33	23.39	762420
2012-03-20	23.10	23.42	22.62	23.33	645730
2012-03-21	23.46	23.67	23.20	23.58	639848
2012-03-22	23.28	23.58	23.17	23.51	1158430
2012-03-23	23.44	23.67	23.28	23.61	619297
2012-03-26	23.89	24.41	23.77	24.30	729864
2012-03-27	24.35	24.39	24.08	24.11	544972
2012-03-28	24.15	24.26	23.76	24.05	628188
2012-03-29	23.82	23.82	23.04	23.65	1045604
2012-03-30	23.77	23.94	23.56	23.69	606054
2012-04-02	23.72	24.34	23.59	24.23	626070
2012-04-03	24.21	24.26	23.80	23.93	656638
2012-04-04	23.51	23.78	23.35	23.37	673454
2012-04-05	23.30	23.73	23.30	23.71	512376
2012-04-09	23.28	23.39	22.84	22.84	697201
2012-04-10	22.84	22.95	22.12	22.42	829817
2012-04-11	22.62	22.96	22.56	22.88	459069
2012-04-12	22.96	24.91	22.96	24.82	1743155
2012-04-13	24.49	24.68	23.98	24.17	1200942
2012-04-16	24.20	24.39	23.76	24.03	618606
2012-04-17	24.37	25.00	24.32	24.35	831390
2012-04-18	24.34	24.85	24.26	24.62	625857
2012-04-19	24.62	25.15	24.50	24.90	931811
2012-04-20	25.13	25.14	24.55	24.62	517539
2012-04-23	24.25	24.71	24.06	24.64	760821
2012-04-24	24.67	24.99	24.60	24.64	616321
2012-04-25	24.94	25.06	24.55	24.76	901431
2012-04-26	24.71	24.79	24.35	24.67	733429
2012-04-27	24.87	25.01	24.69	24.82	622374
2012-04-30	24.67	24.73	24.27	24.50	926584
2012-05-01	24.50	24.75	24.38	24.42	597409
2012-05-02	24.25	24.45	23.90	24.30	683751
2012-05-03	24.49	24.49	23.69	23.76	773206
2012-05-04	23.59	23.65	22.92	23.04	918140
2012-05-07	22.96	22.99	22.63	22.70	924056
2012-05-08	22.50	22.84	22.10	22.35	983390
2012-05-09	22.00	22.37	21.63	22.08	944759
2012-05-10	23.31	23.32	22.20	22.56	1207314
2012-05-11	22.54	23.71	22.47	23.26	971379
2012-05-14	22.94	23.10	22.66	22.82	693802
2012-05-15	22.84	22.89	22.08	22.17	531143
2012-05-16	22.30	22.66	21.59	21.65	645737
2012-05-17	21.68	21.80	20.91	20.94	990513
2012-05-18	21.14	21.21	20.43	20.52	579514
2012-05-21	20.60	20.93	20.45	20.83	279512
2012-05-22	20.91	21.00	20.60	20.71	512935
2012-05-23	20.57	20.75	20.04	20.70	630047
2012-05-24	20.80	21.12	20.71	20.99	1433024
2012-05-25	20.64	20.88	20.40	20.56	846861
2012-05-29	20.79	20.79	20.59	20.71	416077
2012-05-30	20.46	20.54	19.90	20.00	576631
2012-05-31	20.15	20.74	20.00	20.60	701071
2012-06-01	20.03	20.10	19.27	19.39	603546
2012-06-04	19.54	19.62	18.94	19.24	580621
2012-06-05	19.24	19.81	19.22	19.77	506841
2012-06-06	19.99	20.79	19.93	20.79	819314
2012-06-07	21.10	21.46	20.93	21.02	823136
2012-06-08	20.76	21.17	20.72	20.98	468437
2012-06-11	21.32	21.40	20.60	20.63	405562
2012-06-12	20.77	21.24	20.77	21.18	473522
2012-06-13	21.04	21.41	20.95	21.08	374666
2012-06-14	21.12	21.64	21.11	21.27	458053
2012-06-15	21.42	21.72	21.27	21.64	387491
2012-06-18	21.34	21.69	21.33	21.51	258241
2012-06-19	21.70	22.39	21.66	22.03	344135
2012-06-20	22.11	22.50	21.83	22.35	447236
2012-06-21	22.25	22.36	21.80	21.81	481690
2012-06-22	21.94	21.98	21.41	21.54	384654
2012-06-25	21.26	21.30	20.71	21.06	387499
2012-06-26	20.98	21.65	20.81	21.56	568317
2012-06-27	21.60	21.60	21.18	21.40	419969
2012-06-28	21.10	21.26	20.82	21.20	408272
2012-06-29	22.00	22.14	21.53	21.76	526625
2012-07-02	21.89	22.03	21.68	21.98	186804
2012-07-03	22.06	22.50	21.99	22.39	236770
2012-07-05	22.38	22.70	22.35	22.42	409703
2012-07-06	22.15	22.25	21.88	22.05	233644
2012-07-09	21.99	22.03	21.46	21.82	384110
2012-07-10	21.82	22.07	21.36	21.56	319016
2012-07-11	21.63	22.02	21.63	21.93	341017
2012-07-12	21.66	21.73	21.33	21.42	284146
2012-07-13	21.49	21.78	21.49	21.64	275557
2012-07-16	21.60	21.78	21.48	21.58	354947
2012-07-17	21.64	21.79	21.45	21.78	243676
2012-07-18	21.73	21.85	21.59	21.70	255089
2012-07-19	21.87	22.00	21.81	21.94	298417
2012-07-20	21.74	21.87	21.54	21.64	354712
2012-07-23	21.19	21.22	20.38	20.48	488648
2012-07-24	20.56	20.66	19.74	19.85	617677
2012-07-25	19.97	20.01	19.56	19.73	389555
2012-07-26	20.14	20.72	20.14	20.64	409798
2012-07-27	20.87	21.41	20.83	21.26	335065
2012-07-30	21.26	21.63	21.26	21.48	248304
2012-07-31	21.43	21.84	21.43	21.68	268842
2012-08-01	21.82	21.95	21.15	21.17	359264
2012-08-02	21.01	21.39	20.73	20.99	323297
2012-08-03	21.50	21.83	21.04	21.18	696479
2012-08-06	21.43	21.60	21.28	21.48	142068
2012-08-07	21.47	22.07	21.37	21.99	399040
2012-08-08	21.96	22.06	21.80	21.87	282006
2012-08-09	21.54	21.91	21.17	21.77	404628
2012-08-10	21.61	22.20	21.59	22.14	260750
2012-08-13	22.05	22.48	22.02	22.39	253567
2012-08-14	22.53	23.00	22.49	22.75	299802
2012-08-15	22.75	23.11	22.68	22.94	309985
2012-08-16	22.93	23.09	22.76	23.04	250885
2012-08-17	23.02	23.26	22.94	23.20	307332
2012-08-20	23.19	23.25	22.98	23.19	436697
2012-08-21	23.29	23.64	23.14	23.26	354684
2012-08-22	23.09	23.29	23.02	23.26	316080
2012-08-23	23.21	23.27	23.12	23.14	244263
2012-08-24	23.16	23.40	23.14	23.32	279600
2012-08-27	23.02	23.11	22.75	22.93	287581
2012-08-28	23.04	23.36	22.93	23.17	429519
2012-08-29	23.12	23.30	22.95	23.24	341995
2012-08-30	23.15	23.32	22.92	23.32	324732
2012-08-31	23.47	23.55	23.30	23.36	364292
2012-09-04	23.37	23.37	23.16	23.27	328234
2012-09-05	23.10	23.15	22.49	23.00	431736
2012-09-06	23.26	23.57	23.11	23.52	348118
2012-09-07	23.67	23.85	23.65	23.75	322793
2012-09-10	23.73	23.81	23.59	23.63	166272
2012-09-11	23.66	23.78	23.46	23.61	293226
2012-09-12	23.72	23.88	23.57	23.59	179965
2012-09-13	23.58	24.44	23.49	24.41	321500
2012-09-14	24.53	25.73	24.50	25.69	709419
2012-09-17	25.54	25.56	24.95	25.00	399065
2012-09-18	24.73	24.83	24.37	24.41	275965
2012-09-19	24.41	24.59	24.17	24.37	445601
2012-09-20	24.05	24.32	23.94	24.11	225195
2012-09-21	24.29	24.34	23.68	23.74	350435
2012-09-24	23.48	23.91	23.32	23.60	337383
2012-09-25	23.78	24.05	23.33	23.41	353899
2012-09-26	23.40	23.47	23.05	23.20	215171
2012-09-27	23.48	23.72	23.18	23.63	350560
2012-09-28	23.49	23.63	23.21	23.23	497345
2012-10-01	23.46	23.63	23.27	23.47	454995
2012-10-02	23.53	23.99	23.46	23.95	434301
2012-10-03	23.80	23.85	23.53	23.60	336611
2012-10-04	23.81	23.96	23.75	23.88	364841
2012-10-05	24.10	24.46	24.09	24.34	283275
2012-10-08	24.17	24.33	24.09	24.18	153391
2012-10-09	24.22	24.39	23.99	24.09	316249
2012-10-10	23.99	24.04	23.66	23.73	174906
2012-10-11	23.84	23.95	23.78	23.80	231039
2012-10-12	23.83	24.04	23.62	23.79	235595
2012-10-15	23.85	24.08	23.73	23.97	148345
2012-10-16	23.94	24.38	23.91	24.29	203503
2012-10-17	24.40	24.74	24.24	24.72	208283
2012-10-18	24.57	25.17	24.55	25.12	283947
2012-10-19	25.01	25.01	24.38	24.54	552783
2012-10-22	24.54	24.95	24.37	24.93	213451
2012-10-23	24.60	24.68	24.31	24.62	242209
2012-10-24	24.69	25.08	24.49	24.81	762601
2012-10-25	25.05	25.13	24.97	25.10	274373
2012-10-26	24.96	25.12	24.65	24.82	233148
2012-10-31	24.91	24.96	24.75	24.80	215353
2012-11-01	24.67	25.17	24.66	25.09	535334
2012-11-02	25.23	25.52	25.09	25.31	409968
2012-11-05	25.19	25.36	25.03	25.07	322352
2012-11-06	25.15	25.45	25.10	25.33	309716
2012-11-07	24.97	25.02	24.34	24.46	624787
2012-11-08	24.64	25.57	24.47	25.27	627616
2012-11-09	24.99	26.18	24.97	26.09	584652
2012-11-12	26.19	26.55	26.00	26.44	890626
2012-11-13	26.14	26.55	26.09	26.37	477272
2012-11-14	26.47	26.48	25.38	25.41	588026
2012-11-15	25.36	25.59	25.00	25.38	421288
2012-11-16	25.39	25.65	25.02	25.64	421626
2012-11-19	25.81	26.18	25.81	26.13	477484
2012-11-20	26.19	26.78	26.08	26.76	449111
2012-11-21	26.66	27.11	26.60	26.97	470750
2012-11-23	27.19	27.59	27.09	27.50	237866
2012-11-26	26.97	27.04	26.59	26.86	422557
2012-11-27	26.84	27.01	26.64	26.69	474751
2012-11-28	26.62	26.81	26.44	26.71	396930
2012-11-29	26.71	27.31	26.69	27.16	584325
2012-11-30	27.27	27.41	27.09	27.33	526241
2012-12-03	27.42	27.56	27.01	27.37	448427
2012-12-04	27.37	27.40	27.20	27.29	254646
2012-12-05	27.36	27.49	27.21	27.33	341428
2012-12-06	27.35	27.44	27.13	27.31	290624
2012-12-07	27.28	27.51	27.28	27.29	273072
2012-12-10	27.37	27.70	27.37	27.63	285096
2012-12-11	27.70	28.38	27.68	28.33	526518
2012-12-12	28.35	28.48	28.10	28.30	389383
2012-12-13	28.38	28.45	28.05	28.21	323097
2012-12-14	28.18	28.24	27.99	28.19	289625
2012-12-17	27.95	27.96	27.16	27.18	815137
2012-12-18	26.94	26.97	26.51	26.62	810646
2012-12-19	26.44	27.02	26.30	26.82	572114
2012-12-20	26.69	26.94	26.60	26.93	332726
2012-12-21	26.81	27.11	26.69	26.77	456664
2012-12-24	26.71	26.93	26.65	26.79	144644
2012-12-26	26.78	26.78	26.42	26.56	143842
2012-12-27	26.59	26.68	26.03	26.49	393981
2012-12-28	26.29	26.43	26.20	26.27	304771
2012-12-31	26.28	26.74	26.24	26.53	501639
2013-01-02	27.11	27.27	26.91	27.15	354891
2013-01-03	27.20	27.36	26.96	27.30	262882
2013-01-04	27.36	27.87	27.36	27.48	267460
2013-01-07	27.58	27.81	27.21	27.76	325738
2013-01-08	27.65	27.93	27.38	27.92	325059
2013-01-09	27.95	28.18	27.86	28.05	328827
2013-01-10	28.20	28.23	27.81	28.12	229075
2013-01-11	28.23	28.26	27.71	28.07	295423
2013-01-14	28.05	28.18	27.92	28.16	158543
2013-01-15	28.00	28.27	27.82	28.24	223344
2013-01-16	27.97	28.46	27.90	28.33	289592
2013-01-17	28.45	28.80	28.37	28.63	241854
2013-01-18	28.52	29.05	28.52	28.95	272482
2013-01-22	29.19	29.66	29.19	29.64	331315
2013-01-23	29.49	29.61	29.23	29.43	236990
2013-01-24	29.39	29.56	29.05	29.21	315608
2013-01-25	29.09	29.38	29.00	29.17	324465
2013-01-28	29.22	29.38	29.03	29.15	213250
2013-01-29	29.12	29.55	29.09	29.38	356117
2013-01-30	29.29	29.55	29.25	29.45	180805
2013-01-31	29.25	29.44	29.13	29.14	301211
2013-02-01	29.24	29.46	29.14	29.23	370449
2013-02-04	29.03	29.23	28.84	29.16	432389
2013-02-05	29.10	29.36	29.01	29.19	269152
2013-02-06	29.06	29.27	29.03	29.18	205696
2013-02-07	29.12	29.18	28.94	29.08	250979
2013-02-08	28.93	29.44	28.86	29.29	220327
2013-02-11	29.27	29.56	29.03	29.41	217098
2013-02-12	29.28	29.90	29.27	29.64	308892
2013-02-13	29.74	29.97	29.63	29.93	238827
2013-02-14	29.96	29.96	28.63	28.85	653423
2013-02-15	28.67	29.11	28.59	28.74	287300
2013-02-19	28.66	28.80	28.50	28.77	263388
2013-02-20	28.57	28.80	28.35	28.37	324253
2013-02-21	28.32	28.42	28.08	28.28	317252
2013-02-22	28.29	28.73	28.22	28.63	346894
2013-02-25	28.38	28.44	27.51	27.54	507348
2013-02-26	27.56	27.68	27.11	27.45	524463
2013-02-27	27.42	28.05	27.35	28.05	300005
2013-02-28	28.00	28.16	27.67	27.89	347666
2013-03-01	27.84	27.87	27.50	27.59	401119
2013-03-04	27.50	27.55	27.26	27.53	503732
2013-03-05	27.77	28.00	27.65	27.74	421556
2013-03-06	27.83	27.94	27.68	27.77	320400
2013-03-07	27.90	27.91	27.65	27.85	232677
2013-03-08	28.06	28.11	27.66	27.83	278777
2013-03-11	27.68	27.79	27.43	27.71	434626
2013-03-12	27.67	27.95	27.54	27.89	349733
2013-03-13	27.91	28.03	27.43	27.62	318966
2013-03-14	27.63	27.98	27.57	27.98	233560
2013-03-15	27.98	28.31	27.89	28.13	440616
2013-03-18	27.87	28.09	27.61	27.63	247488
2013-03-19	27.62	27.82	27.41	27.57	203249
2013-03-20	27.81	27.94	27.55	27.69	234153
2013-03-21	27.71	27.72	27.23	27.28	234860
2013-03-22	27.38	27.40	27.14	27.35	387260
2013-03-25	27.49	27.54	26.69	26.93	410662
2013-03-26	27.16	27.26	26.93	27.22	327146
2013-03-27	27.08	27.08	26.65	26.72	357782
2013-03-28	26.74	27.36	26.65	27.29	338878
2013-04-01	27.26	27.39	26.88	26.93	293891
2013-04-02	27.05	27.66	27.00	27.60	484239
2013-04-03	27.58	27.61	26.73	26.88	363678
2013-04-04	26.89	27.01	26.32	26.49	446811
2013-04-05	26.01	26.19	25.54	26.10	1029584
2013-04-08	26.00	26.77	25.71	26.71	1193026
2013-04-09	26.80	27.06	26.51	26.89	733552
2013-04-10	27.07	27.51	26.94	27.45	391933
2013-04-11	27.60	27.60	27.17	27.34	272550
2013-04-12	27.22	27.28	26.94	27.24	502350
2013-04-15	26.84	27.24	26.07	26.10	767025
2013-04-16	26.27	27.07	26.09	27.03	510963
2013-04-17	26.79	26.88	26.20	26.60	460773
2013-04-18	26.81	26.96	26.02	26.09	521563
2013-04-19	26.15	26.47	25.76	26.41	433604
2013-04-22	26.44	26.49	25.94	25.94	851887
2013-04-23	26.12	26.76	26.01	26.69	430012
2013-04-24	26.74	27.00	26.52	26.92	235625
2013-04-25	26.97	27.26	26.91	27.18	233878
2013-04-26	27.14	27.33	27.04	27.20	302619
2013-04-29	27.24	27.64	27.18	27.58	220193
2013-04-30	27.65	28.32	27.22	28.19	609344
2013-05-01	28.14	28.30	27.95	28.08	369820
2013-05-02	28.06	29.14	27.97	28.75	648762
2013-05-03	29.04	29.59	28.94	29.00	442778
2013-05-06	29.10	29.29	29.00	29.25	215444
2013-05-07	29.21	29.61	29.13	29.28	410528
2013-05-08	29.16	29.64	29.12	29.49	266081
2013-05-09	29.56	29.56	28.66	28.99	365787
2013-05-10	28.92	29.30	28.80	29.21	459765
2013-05-13	29.25	29.65	29.01	29.43	381149
2013-05-14	29.41	29.58	29.13	29.21	331392
2013-05-15	29.11	29.24	28.90	29.14	226110
2013-05-16	29.07	29.35	28.97	29.12	276550
2013-05-17	28.74	29.27	28.64	29.16	391574
2013-05-20	29.08	29.40	29.08	29.19	106805
2013-05-21	29.28	29.76	29.16	29.50	353440
2013-05-22	29.48	29.99	29.27	29.58	491941
2013-05-23	29.22	29.71	29.21	29.67	452578
2013-05-24	29.20	29.24	28.71	28.90	456425
2013-05-28	28.97	29.37	28.80	29.09	645726
2013-05-29	28.94	29.85	28.79	29.66	440186
2013-05-30	29.79	30.17	29.69	29.99	354812
2013-05-31	29.75	29.92	29.26	29.27	497015
2013-06-03	29.31	29.60	29.29	29.54	370699
2013-06-04	29.54	29.64	28.89	29.21	560875
2013-06-05	29.01	29.11	28.51	28.66	441408
2013-06-06	28.61	28.87	28.42	28.77	450389
2013-06-07	28.95	29.73	28.83	29.60	379857
2013-06-10	29.69	29.89	29.45	29.72	198973
2013-06-11	29.36	29.72	29.10	29.28	342349
2013-06-12	29.54	29.57	28.95	29.06	270145
2013-06-13	29.10	29.70	28.88	29.54	294915
2013-06-14	29.52	29.69	29.27	29.46	258138
2013-06-17	29.71	30.04	29.60	29.74	310001
2013-06-18	29.77	30.28	29.56	30.02	247548
2013-06-19	30.11	30.31	29.69	29.84	365094
2013-06-20	29.34	30.18	29.26	29.73	619271
2013-06-21	29.53	29.58	28.52	28.94	914251
2013-06-24	28.46	28.62	28.10	28.45	618774
2013-06-25	28.53	28.96	28.20	28.79	611251
2013-06-26	29.09	29.44	28.97	29.18	369278
2013-06-27	29.32	29.72	29.23	29.44	338151
2013-06-28	29.35	29.87	29.25	29.62	288007
2013-07-01	29.80	29.94	29.65	29.75	157743
2013-07-03	29.63	29.64	29.30	29.57	106774
2013-07-05	29.80	30.00	29.53	29.94	240712
2013-07-08	30.13	30.36	30.04	30.30	334839
2013-07-09	30.59	30.95	30.51	30.93	1191035
2013-07-10	31.01	31.84	30.77	31.65	580828
2013-07-11	32.01	32.14	31.42	31.82	325451
2013-07-12	31.83	31.95	31.56	31.64	206729
2013-07-15	31.67	32.00	31.63	31.63	214685
2013-07-16	31.63	31.72	31.30	31.53	349097
2013-07-17	31.65	31.77	31.47	31.56	552468
2013-07-18	31.65	32.21	31.64	32.10	395614
2013-07-19	32.12	32.30	31.90	32.20	310978
2013-07-22	32.20	32.50	32.20	32.50	386146
2013-07-23	32.65	32.92	32.43	32.55	197980
2013-07-24	32.60	32.96	32.52	32.65	211716
2013-07-25	32.60	32.78	32.45	32.67	165042
2013-07-26	32.54	32.78	32.46	32.75	184257
2013-07-29	32.70	32.73	32.34	32.51	218753
2013-07-30	32.50	32.62	32.08	32.22	289207
2013-07-31	32.32	32.69	32.32	32.45	377511
2013-08-01	32.54	32.66	32.22	32.39	390132
2013-08-02	32.21	32.26	31.82	32.09	262423
2013-08-05	32.07	32.17	31.85	32.06	124818
2013-08-06	32.06	32.15	31.82	31.99	289217
2013-08-07	31.72	31.72	31.38	31.63	271028
2013-08-08	32.48	32.99	32.30	32.74	546073
2013-08-09	32.60	32.98	32.57	32.89	300946
2013-08-12	32.75	32.78	32.42	32.59	835126
2013-08-13	32.50	32.85	32.47	32.81	223810
2013-08-14	32.76	32.82	32.51	32.72	140645
2013-08-15	32.42	32.51	32.09	32.38	233072
2013-08-16	32.19	32.79	32.19	32.69	209147
2013-08-19	32.68	32.68	32.20	32.24	184080
2013-08-20	32.11	32.30	31.95	32.06	221866
2013-08-21	31.87	31.93	31.18	31.52	316258
2013-08-22	31.51	31.79	31.39	31.73	142205
2013-08-23	31.80	31.94	31.53	31.89	240961
2013-08-26	31.63	31.64	31.23	31.28	194613
2013-08-27	31.03	31.04	30.55	30.78	373667
2013-08-28	30.78	30.78	30.32	30.34	229538
2013-08-29	30.26	30.60	30.01	30.28	322434
2013-08-30	30.35	30.71	30.33	30.43	379423
2013-09-03	30.72	31.10	30.46	30.61	225315
2013-09-04	30.68	31.07	30.55	30.86	461502
2013-09-05	30.94	31.32	30.85	31.28	281982
2013-09-06	31.65	31.79	31.39	31.66	287973
2013-09-09	31.84	32.07	31.73	31.89	184250
2013-09-10	32.06	32.35	32.00	32.22	219915
2013-09-11	32.29	32.64	32.18	32.51	202641
2013-09-12	32.49	32.53	32.26	32.45	421101
2013-09-13	32.44	32.65	32.27	32.32	123327
2013-09-16	32.69	32.84	32.46	32.47	185719
2013-09-17	32.50	32.70	32.46	32.63	252551
2013-09-18	32.68	32.84	32.40	32.57	247955
2013-09-19	32.60	32.61	31.88	32.02	257348
2013-09-20	31.96	32.08	31.52	31.56	248732
2013-09-23	31.62	31.78	31.48	31.67	195465
2013-09-24	31.69	31.84	31.54	31.67	188570
2013-09-25	31.71	31.94	31.65	31.79	146659
2013-09-26	31.76	32.16	31.74	32.02	201396
2013-09-27	32.02	32.37	31.95	32.31	151039
2013-09-30	32.16	32.34	31.91	31.97	223047
2013-10-01	31.98	32.17	31.85	32.04	159523
2013-10-02	31.90	31.92	31.68	31.83	83122
2013-10-03	31.75	31.93	31.60	31.74	129726
2013-10-04	31.68	31.99	31.62	31.95	90650
2013-10-07	31.59	32.00	31.57	31.80	203591
2013-10-08	31.82	31.96	31.37	31.48	136534
2013-10-09	31.45	31.62	31.22	31.45	100692
2013-10-10	31.69	32.22	31.67	32.07	195431
2013-10-11	32.17	32.68	32.09	32.60	90917
2013-10-14	32.49	32.62	32.25	32.57	73578
2013-10-15	32.59	32.86	32.36	32.61	112298
2013-10-16	32.71	32.88	32.56	32.77	114202
2013-10-17	32.79	33.12	32.70	33.06	106207
2013-10-18	33.09	33.28	33.01	33.24	100585
2013-10-21	33.21	33.61	33.16	33.60	198130
2013-10-22	33.75	33.94	33.62	33.78	198217
2013-10-23	33.54	33.60	33.14	33.30	125004
2013-10-24	33.16	33.34	32.97	33.18	105464
2013-10-25	33.13	33.20	33.01	33.16	91329
2013-10-28	33.15	33.34	33.07	33.18	149673
2013-10-29	33.30	33.75	33.27	33.66	124974
2013-10-30	33.72	33.80	33.52	33.65	135896
2013-10-31	33.81	34.17	33.66	33.66	179431
2013-11-01	33.76	33.94	33.68	33.79	172522
2013-11-04	33.91	33.96	33.76	33.90	88880
2013-11-05	33.70	33.75	33.22	33.70	198057
2013-11-06	33.81	34.06	33.62	33.96	515513
2013-11-07	34.18	34.91	34.15	34.66	643193
2013-11-08	34.66	35.52	34.63	35.28	1166307
2013-11-11	35.39	35.47	34.79	34.83	1183153
2013-11-12	34.83	35.28	34.68	34.77	1188283
2013-11-13	34.63	35.16	34.55	35.02	1090621
2013-11-14	35.13	35.28	34.82	35.19	1079806
2013-11-15	35.28	35.64	35.27	35.32	1105096
2013-11-18	35.57	36.30	35.42	35.87	1223543
2013-11-19	35.69	36.33	35.66	35.83	1114674
2013-11-20	35.92	36.11	35.71	35.90	1316894
2013-11-21	35.80	35.97	35.61	35.72	1188676
2013-11-22	35.74	36.29	35.64	36.18	1368537
2013-11-25	35.95	35.95	35.54	35.59	624637
2013-11-26	35.58	35.62	35.09	35.28	609023
2013-11-27	35.03	35.34	35.01	35.02	383652
2013-11-29	34.81	35.38	34.79	34.98	201605
2013-12-02	34.50	35.29	34.47	35.07	370267
2013-12-03	34.94	34.94	34.24	34.54	372906
2013-12-04	34.40	34.53	33.85	34.19	426494
2013-12-05	34.08	34.52	34.06	34.14	450720
2013-12-06	34.36	34.78	34.32	34.65	227402
2013-12-09	34.67	34.99	34.59	34.62	228140
2013-12-10	34.67	34.70	34.43	34.57	139655
2013-12-11	34.77	34.86	33.86	33.90	350099
2013-12-12	33.94	34.03	33.55	33.66	318223
2013-12-13	33.69	33.97	33.46	33.83	187642
2013-12-16	33.94	34.58	33.94	34.11	365894
2013-12-17	34.18	34.23	33.80	33.83	2124331
2013-12-18	33.81	34.40	33.71	34.07	340178
2013-12-19	34.06	34.77	33.96	34.66	235287
2013-12-20	34.75	35.03	34.66	34.78	311198
2013-12-23	35.07	35.09	34.79	34.86	184556
2013-12-24	34.85	35.23	34.85	35.12	94168
2013-12-26	35.13	35.13	34.96	35.04	82537
2013-12-27	35.09	35.50	35.01	35.30	228894
2013-12-30	35.25	35.39	35.09	35.36	175288
2013-12-31	35.39	35.58	35.29	35.33	138272
2014-01-02	35.25	35.32	34.42	34.63	247700
2014-01-03	34.79	34.89	34.62	34.70	186580
2014-01-06	34.67	34.67	34.23	34.46	221263
2014-01-07	34.42	34.48	33.93	33.94	348122
2014-01-08	33.94	34.60	33.84	34.58	391802
2014-01-09	34.62	35.20	34.31	35.01	343085
2014-01-10	34.75	35.15	34.52	35.01	312152
2014-01-13	34.98	35.23	34.60	34.78	472348
2014-01-14	34.70	34.81	34.24	34.39	229254
2014-01-15	34.32	35.03	34.16	34.90	205612
2014-01-16	34.90	35.21	34.59	35.15	2278114
2014-01-17	35.06	35.14	34.93	35.01	189814
2014-01-21	35.06	35.24	35.00	35.02	189770
2014-01-22	35.05	35.22	34.78	34.87	173175
2014-01-23	34.71	34.90	34.46	34.58	284203
2014-01-24	34.39	34.48	33.17	33.29	357512
2014-01-27	33.41	33.57	32.59	32.61	531971
2014-01-28	32.61	33.19	32.61	33.05	285932
2014-01-29	32.80	32.87	32.41	32.56	333707
2014-01-30	32.80	33.16	32.68	33.08	393256
2014-01-31	32.53	33.07	32.41	32.95	326575
2014-02-03	33.09	33.18	31.76	31.92	449721
2014-02-04	31.96	32.31	31.84	31.94	290703
2014-02-05	31.88	32.61	31.69	32.52	397695
2014-02-06	32.58	33.53	32.40	33.31	490362
2014-02-07	33.58	33.79	33.35	33.63	214696
2014-02-10	33.62	33.70	33.18	33.49	231168
2014-02-11	33.55	33.93	33.37	33.74	243363
2014-02-12	33.90	34.46	33.87	34.12	303860
2014-02-13	33.87	35.19	33.73	34.96	406906
2014-02-14	34.95	35.52	34.70	35.37	256264
2014-02-18	35.53	35.76	35.38	35.61	232010
2014-02-19	35.48	35.74	35.35	35.52	255400
2014-02-20	35.44	35.79	35.42	35.55	228310
2014-02-21	35.44	35.91	35.41	35.78	226500
2014-02-24	35.93	36.21	35.60	35.76	261789
2014-02-25	35.71	35.73	35.27	35.42	240930
2014-02-26	35.02	35.33	34.50	34.64	485401
2014-02-27	34.54	34.73	34.30	34.66	452967
2014-02-28	34.74	35.24	34.58	34.65	484315
2014-03-03	34.28	34.69	34.12	34.67	217705
2014-03-04	34.91	35.11	34.80	35.03	654291
2014-03-05	34.99	35.27	34.84	35.22	193530
2014-03-06	35.27	35.44	35.13	35.40	172211
2014-03-07	35.39	35.39	34.84	34.94	239758
2014-03-10	34.84	34.92	34.58	34.68	186236
2014-03-11	34.72	34.92	34.53	34.68	178470
2014-03-12	34.45	34.80	34.24	34.75	123063
2014-03-13	34.78	34.96	34.35	34.52	186851
2014-03-14	34.35	34.47	34.04	34.15	125139
2014-03-17	34.30	34.61	34.19	34.46	154201
2014-03-18	34.55	34.83	34.37	34.42	269081
2014-03-19	34.26	34.45	33.85	34.02	183415
2014-03-20	33.95	34.71	33.80	34.62	196329
2014-03-21	34.75	34.90	34.55	34.62	253315
2014-03-24	34.78	35.00	34.43	34.91	245286
2014-03-25	35.08	35.18	34.83	34.98	247347
2014-03-26	35.07	35.22	34.73	34.73	167372
2014-03-27	34.69	34.80	34.44	34.79	181628
2014-03-28	34.78	35.12	34.47	34.58	141651
2014-03-31	34.82	35.00	34.58	34.63	248655
2014-04-01	34.74	34.95	34.56	34.65	253286
2014-04-02	34.69	34.74	34.53	34.62	239965
2014-04-03	34.64	34.68	34.27	34.36	240092
2014-04-04	34.51	34.69	33.96	34.03	167943
2014-04-07	33.86	33.87	33.25	33.25	229624
2014-04-08	33.37	33.93	33.21	33.56	240739
2014-04-09	33.59	34.11	33.52	34.04	144886
2014-04-10	34.13	34.14	33.38	33.43	176331
2014-04-11	33.16	33.17	32.70	32.86	194595
2014-04-14	33.15	33.15	32.48	32.55	209603
2014-04-15	32.50	32.66	32.28	32.56	230839
2014-04-16	32.75	33.01	32.66	32.95	225045
2014-04-17	33.06	33.69	33.02	33.46	148156
2014-04-21	33.45	33.61	33.32	33.48	105744
2014-04-22	33.60	33.61	33.27	33.42	157544
2014-04-23	33.50	33.62	33.27	33.53	174624
2014-04-24	33.61	33.66	33.41	33.52	102220
2014-04-25	33.37	33.46	33.00	33.02	169642
2014-04-28	33.18	33.19	32.71	33.19	145975
2014-04-29	33.34	33.75	33.31	33.75	145259
2014-04-30	33.64	33.89	33.61	33.84	121857
2014-05-01	33.79	34.12	33.76	34.00	110622
2014-05-02	33.99	34.38	33.99	34.11	135890
2014-05-05	34.00	34.41	33.70	34.31	154463
2014-05-06	34.32	34.54	34.27	34.48	293302
2014-05-07	34.53	34.75	34.17	34.56	222479
2014-05-08	34.64	35.34	34.61	34.93	161659
2014-05-09	34.70	34.84	34.31	34.48	146836
2014-05-12	34.64	34.75	34.40	34.68	123078
2014-05-13	34.57	34.76	34.48	34.71	83366
2014-05-14	34.64	34.65	34.42	34.52	149210
2014-05-15	34.46	34.54	33.68	34.12	246707
2014-05-16	34.12	34.22	33.87	34.04	101328
2014-05-19	33.88	34.06	33.76	34.03	53116
2014-05-20	33.93	34.15	33.55	33.69	129080
2014-05-21	33.75	33.97	33.69	33.93	134279
2014-05-22	33.94	34.26	33.73	34.11	161280
2014-05-23	33.87	33.93	33.59	33.80	201968
2014-05-27	34.09	34.27	34.00	34.25	154980
2014-05-28	34.10	34.17	33.76	34.03	223293
2014-05-29	34.17	34.17	33.56	33.79	216481
2014-05-30	33.82	33.99	33.52	33.85	282415
2014-06-02	33.79	33.94	33.67	33.87	197417
2014-06-03	33.74	34.37	33.74	34.36	617154
2014-06-04	34.21	34.78	34.03	34.74	209379
2014-06-05	34.74	35.02	34.59	34.98	209722
2014-06-06	34.93	34.99	34.70	34.93	104284
2014-06-09	34.85	35.42	34.85	35.27	160150
2014-06-10	35.17	35.33	35.00	35.28	103792
2014-06-11	35.21	35.32	35.04	35.20	115814
2014-06-12	35.20	35.23	34.99	35.15	134129
2014-06-13	35.15	35.54	35.02	35.43	165164
2014-06-16	35.29	35.72	35.29	35.70	235977
2014-06-17	35.60	35.99	35.41	35.82	716615
2014-06-18	35.75	35.94	35.53	35.94	315189
2014-06-19	36.03	36.03	35.61	35.70	116871
2014-06-20	35.91	36.22	35.89	36.21	185808
2014-06-23	36.11	36.29	36.02	36.26	143699
2014-06-24	36.16	36.32	35.98	36.09	155243
2014-06-25	36.06	36.40	36.01	36.32	151538
2014-06-26	36.50	36.64	36.06	36.60	219377
2014-06-27	36.59	36.86	36.51	36.83	115678
2014-06-30	36.71	36.87	36.57	36.71	160913
2014-07-01	36.75	37.18	36.66	37.01	113439
2014-07-02	36.77	37.26	36.77	37.22	204804
2014-07-03	37.40	37.68	37.28	37.59	117732
2014-07-07	37.49	37.51	37.12	37.35	134670
2014-07-08	37.25	37.25	36.88	37.19	140471
2014-07-09	37.18	37.52	37.04	37.39	141420
2014-07-10	36.89	37.59	36.74	37.55	192618
2014-07-11	37.36	37.36	37.00	37.04	125843
2014-07-14	37.17	37.46	37.15	37.32	137483
2014-07-15	37.26	37.59	37.26	37.38	141344
2014-07-16	37.53	38.19	37.46	38.15	233998
2014-07-17	38.00	38.05	37.74	37.79	211061
2014-07-18	37.87	38.40	37.71	38.23	162460
2014-07-21	37.94	38.10	37.82	38.05	118346
2014-07-22	38.04	38.07	37.79	37.90	156872
2014-07-23	37.93	38.08	37.71	38.02	134240
2014-07-24	38.06	38.19	37.93	38.14	92740
2014-07-25	38.10	38.55	38.06	38.29	128230
2014-07-28	38.24	38.48	38.16	38.42	184481
2014-07-29	38.43	38.46	38.11	38.35	165893
2014-07-30	38.38	38.85	38.32	38.81	254870
2014-07-31	38.59	38.83	38.09	38.13	267718
2014-08-01	38.06	38.17	37.46	37.60	136148
2014-08-04	37.79	38.24	37.61	38.20	81832
2014-08-05	37.83	37.83	37.26	37.54	240986
2014-08-06	37.29	37.76	37.20	37.68	125971
2014-08-07	38.11	38.40	36.55	36.72	316564
2014-08-08	36.47	37.00	36.23	36.84	449352
2014-08-11	37.06	37.17	36.94	37.04	146149
2014-08-12	37.02	37.32	36.83	36.96	169258
2014-08-13	37.11	37.16	36.74	36.74	184866
2014-08-14	36.82	37.25	36.82	37.19	121287
2014-08-15	37.40	37.48	36.69	37.15	136286
2014-08-18	37.26	37.47	37.26	37.29	84477
2014-08-19	37.28	37.49	37.18	37.19	175113
2014-08-20	37.21	37.55	37.12	37.26	166527
2014-08-21	37.14	37.95	37.14	37.85	213357
2014-08-22	37.83	37.95	37.58	37.70	148794
2014-08-25	37.48	37.48	37.12	37.32	174843
2014-08-26	37.41	37.44	37.17	37.27	168450
2014-08-27	37.24	37.58	37.19	37.55	134022
2014-08-28	37.41	37.56	37.16	37.22	155058
2014-08-29	37.21	37.21	36.83	37.19	174661
2014-09-02	37.09	37.48	36.99	37.42	186141
2014-09-03	37.56	38.01	37.51	37.83	183216
2014-09-04	37.96	38.12	37.91	38.00	233023
2014-09-05	37.97	38.05	37.67	37.83	156389
2014-09-08	37.71	37.95	37.63	37.90	167290
2014-09-09	37.66	37.90	37.44	37.81	208822
2014-09-10	37.75	37.95	37.63	37.81	277075
2014-09-11	37.63	37.69	37.36	37.38	146304
2014-09-12	37.31	37.81	37.25	37.78	196331
2014-09-15	37.73	38.00	37.68	37.92	201122
2014-09-16	37.89	38.20	37.78	38.11	138020
2014-09-17	38.16	38.16	37.81	37.86	162473
2014-09-18	37.94	38.42	37.92	38.36	138856
2014-09-19	38.48	38.71	38.13	38.28	190055
2014-09-22	37.97	38.26	37.69	37.92	208215
2014-09-23	37.84	37.87	37.43	37.51	123397
2014-09-24	37.36	37.62	37.03	37.56	144956
2014-09-25	37.39	37.39	36.37	36.67	243915
2014-09-26	36.58	37.15	36.34	37.02	163109
2014-09-29	36.60	36.95	36.45	36.74	112681
2014-09-30	36.64	36.65	36.13	36.27	188642
2014-10-01	36.27	36.30	35.87	36.03	248209
2014-10-02	36.09	36.18	35.40	35.86	260072
2014-10-03	35.87	36.17	35.59	35.73	295120
2014-10-06	35.92	36.44	35.88	36.28	187395
2014-10-07	36.24	36.31	35.58	35.62	232475
2014-10-08	35.62	36.03	35.16	35.96	227327
2014-10-09	35.91	35.95	34.94	35.20	226201
2014-10-10	35.14	35.36	34.40	34.42	228661
2014-10-13	34.45	34.74	33.93	33.94	98223
2014-10-14	33.83	34.01	33.44	33.59	230766
2014-10-15	33.13	33.13	31.93	32.55	448430
2014-10-16	31.74	33.40	31.52	32.92	384336
2014-10-17	33.31	34.02	33.23	33.79	252844
2014-10-20	33.81	33.86	33.33	33.71	233508
2014-10-21	34.06	35.05	33.76	34.82	283248
2014-10-22	34.76	34.97	34.17	34.27	339229
2014-10-23	34.63	34.98	34.44	34.61	251293
2014-10-24	34.70	35.01	34.52	34.86	216782
2014-10-27	34.72	34.87	34.58	34.65	239845
2014-10-28	34.80	35.22	34.71	35.14	219478
2014-10-29	35.28	35.36	34.63	35.08	177494
2014-10-30	34.96	35.60	34.84	35.21	165815
2014-10-31	35.48	36.07	35.45	35.60	206092
2014-11-03	35.42	35.57	34.79	35.04	274728
2014-11-04	34.88	35.17	34.81	35.00	196061
2014-11-05	35.10	36.03	34.95	35.62	354878
2014-11-06	35.86	35.98	34.50	34.67	418801
2014-11-07	34.92	35.42	34.91	35.38	390033
2014-11-10	35.46	35.94	35.46	35.90	253208
2014-11-11	36.02	36.30	35.89	36.10	244541
2014-11-12	36.05	36.45	36.00	36.41	215426
2014-11-13	36.60	36.60	36.19	36.28	59733
2014-11-14	36.25	36.65	36.25	36.50	169654
2014-11-17	36.34	36.79	36.34	36.60	223185
2014-11-18	36.72	36.88	36.63	36.77	144596
2014-11-19	36.73	36.73	36.47	36.55	215602
2014-11-20	36.53	36.81	36.46	36.80	169559
2014-11-21	37.13	37.21	36.87	36.95	254074
2014-11-24	36.78	37.01	36.50	36.81	230562
2014-11-25	36.87	37.34	36.87	37.07	325382
2014-11-26	37.13	37.44	37.02	37.32	174878
2014-11-28	37.06	37.39	37.06	37.34	136792
2014-12-01	37.27	37.65	37.02	37.47	254399
2014-12-02	37.47	37.47	36.97	37.09	247271
2014-12-03	37.04	38.08	36.87	38.01	360248
2014-12-04	37.59	37.97	37.35	37.44	346440
2014-12-05	37.41	38.02	37.38	37.79	272296
2014-12-08	37.65	37.70	36.86	37.11	326816
2014-12-09	36.66	37.04	36.47	36.99	279662
2014-12-10	36.66	36.77	35.66	35.99	334877
2014-12-11	35.74	36.47	35.69	36.20	264928
2014-12-12	35.88	36.06	35.33	35.43	368841
2014-12-15	35.35	35.69	34.69	35.10	350540
2014-12-16	34.90	35.65	34.85	35.14	667633
2014-12-17	35.22	35.68	34.89	35.40	379479
2014-12-18	35.92	36.32	35.09	35.56	605088
2014-12-19	35.52	36.14	35.37	35.93	460478
2014-12-22	35.96	36.13	35.46	35.51	300111
2014-12-23	35.57	36.35	35.49	36.24	274720
2014-12-24	36.41	36.63	36.09	36.30	193759
2014-12-26	36.46	36.54	36.29	36.32	61691
2014-12-29	36.39	36.59	36.22	36.53	207280
2014-12-30	36.55	36.73	36.31	36.48	216322
2014-12-31	36.62	36.73	35.97	36.06	307057
2015-01-02	36.03	36.25	35.47	35.76	355916
2015-01-05	35.54	35.64	34.79	35.11	332599
2015-01-06	34.94	34.94	33.79	33.81	479823
2015-01-07	34.15	34.68	33.93	34.36	356002
2015-01-08	34.71	35.10	34.20	34.47	898750
2015-01-09	34.35	34.40	33.63	33.87	261723
2015-01-12	33.75	33.75	32.89	33.46	460793
2015-01-13	33.67	34.08	33.08	33.42	366394
2015-01-14	32.92	32.99	31.65	31.86	672320
2015-01-15	32.09	32.11	31.27	31.27	680209
2015-01-16	31.09	31.47	31.03	31.28	506127
2015-01-20	31.72	31.72	30.90	31.00	483010
2015-01-21	31.08	31.22	30.48	30.76	591939
2015-01-22	30.88	31.94	30.88	31.77	499191
2015-01-23	31.78	32.16	31.67	31.72	554195
2015-01-26	31.69	31.87	31.36	31.54	246151
2015-01-27	31.17	31.38	30.77	31.07	521910
2015-01-28	31.28	31.70	30.68	30.69	444123
2015-01-29	30.74	31.05	30.22	30.92	423646
2015-01-30	30.30	31.38	29.99	30.57	532237
2015-02-02	31.09	32.30	30.84	32.03	782058
2015-02-03	32.26	33.53	32.11	33.36	978917
2015-02-04	33.16	33.34	32.74	32.93	620816
2015-02-05	33.15	33.51	32.83	32.90	598689
2015-02-06	33.00	33.31	32.79	32.98	518450
2015-02-09	32.84	33.52	32.84	33.45	471599
2015-02-10	33.20	33.57	33.03	33.51	618599
2015-02-11	33.48	33.61	33.12	33.18	702918
2015-02-12	32.11	32.71	30.72	31.40	1486055
2015-02-13	31.45	31.58	30.89	31.31	1027713
2015-02-17	31.41	31.72	31.27	31.72	646727
2015-02-18	31.41	31.75	31.30	31.51	571365
2015-02-19	31.24	31.67	31.08	31.48	394431
2015-02-20	31.40	31.77	31.26	31.73	506485
2015-02-23	31.40	31.44	30.40	30.57	667509
2015-02-24	30.51	31.40	30.51	31.24	708655
2015-02-25	31.37	31.50	31.10	31.19	453515
2015-02-26	31.14	31.14	30.52	30.56	609785
2015-02-27	30.56	31.26	30.56	30.82	811857
2015-03-02	30.81	30.95	30.57	30.89	492445
2015-03-03	31.00	31.00	30.56	30.76	651503
2015-03-04	30.58	31.24	30.35	31.13	473098
2015-03-05	31.21	31.55	31.01	31.38	594273
2015-03-06	31.07	31.97	31.07	31.42	566482
2015-03-09	31.49	31.57	31.08	31.27	430163
2015-03-10	31.06	31.07	30.42	30.47	439552
2015-03-11	30.50	30.90	30.31	30.62	392930
2015-03-12	30.94	31.68	30.94	31.47	472379
2015-03-13	31.25	31.41	30.80	31.15	953490
2015-03-16	31.17	32.01	31.17	31.73	490010
2015-03-17	31.67	31.78	31.20	31.69	416834
2015-03-18	31.49	32.15	31.32	31.95	418036
2015-03-19	31.53	31.72	31.24	31.39	545327
2015-03-20	31.79	32.72	31.74	32.53	567102
2015-03-23	32.63	32.84	32.12	32.22	444212
2015-03-24	32.28	32.60	32.00	32.50	477919
2015-03-25	32.63	32.63	31.86	31.98	378475
2015-03-26	32.13	32.25	31.56	31.79	466247
2015-03-27	31.71	32.04	30.96	31.04	464234
2015-03-30	31.02	31.46	30.84	30.88	834015
2015-03-31	30.63	31.19	30.33	30.82	1037226
2015-04-01	30.74	30.98	30.49	30.73	684119
2015-04-02	30.72	31.33	30.70	31.17	331206
2015-04-06	31.33	31.75	31.20	31.36	414456
2015-04-07	31.41	31.70	31.33	31.50	343958
2015-04-08	31.66	32.14	31.48	31.62	375651
2015-04-09	31.60	31.90	31.53	31.60	667860
2015-04-10	31.67	31.70	31.15	31.34	487814
2015-04-13	31.34	31.55	31.21	31.33	409837
2015-04-14	31.48	31.83	31.48	31.79	382489
2015-04-15	31.71	32.81	31.68	32.57	542976
2015-04-16	32.61	32.89	32.45	32.63	321091
2015-04-17	32.64	32.66	31.97	32.03	373654
2015-04-20	32.16	32.54	32.06	32.14	328807
2015-04-21	32.20	32.22	31.62	31.77	283886
2015-04-22	31.87	31.99	31.46	31.98	268370
2015-04-23	31.88	32.57	31.75	32.37	268700
2015-04-24	32.38	32.58	32.12	32.50	239912
2015-04-27	32.69	32.74	32.37	32.50	346614
2015-04-28	32.46	32.81	32.41	32.79	261072
2015-04-29	32.70	32.96	32.61	32.76	388431
2015-04-30	32.51	32.66	31.94	32.03	430174
2015-05-01	31.99	32.20	31.88	32.15	271188
2015-05-04	32.30	32.90	32.22	32.82	393849
2015-05-05	32.75	33.00	32.54	32.66	576120
2015-05-06	33.22	33.62	33.00	33.31	725248
2015-05-07	33.15	34.01	33.09	33.74	606596
2015-05-08	34.11	34.27	33.82	33.86	402527
2015-05-11	33.89	34.22	33.66	33.85	353530
2015-05-12	33.89	34.44	33.77	34.11	413467
2015-05-13	34.31	34.43	33.82	33.94	274531
2015-05-14	34.11	34.13	33.71	33.76	304896
2015-05-15	33.66	33.69	33.40	33.63	275124
2015-05-18	33.54	33.60	33.31	33.35	181614
2015-05-19	33.17	33.69	32.91	33.53	381520
2015-05-20	33.60	33.78	33.29	33.36	358295
2015-05-21	33.31	33.73	33.29	33.56	346961
2015-05-22	33.38	33.38	32.53	32.60	350828
2015-05-26	32.43	32.50	31.83	32.05	408615
2015-05-27	32.10	32.38	31.99	32.15	300605
2015-05-28	31.99	32.26	31.66	32.18	370733
2015-05-29	31.95	32.01	31.35	31.96	497885
2015-06-01	31.85	31.94	31.43	31.81	351117
2015-06-02	31.92	32.62	31.79	32.17	511198
2015-06-03	32.14	32.81	32.07	32.69	375628
2015-06-04	32.57	32.90	32.44	32.61	407983
2015-06-05	32.50	33.43	32.44	33.10	610725
2015-06-08	33.12	33.25	32.68	33.02	515586
2015-06-09	33.01	33.78	33.00	33.73	605488
2015-06-10	34.34	34.95	34.33	34.83	746178
2015-06-11	34.81	34.86	34.21	34.70	549056
2015-06-12	34.46	34.46	34.15	34.30	1232122
2015-06-15	34.02	34.39	33.98	34.19	382642
2015-06-16	34.41	34.57	34.16	34.33	426358
2015-06-17	34.36	34.89	34.29	34.52	498534
2015-06-18	34.74	34.87	34.51	34.53	400249
2015-06-19	34.11	34.42	33.66	33.71	613006
2015-06-22	33.82	34.15	33.75	33.90	356977
2015-06-23	33.89	34.48	33.79	34.35	904524
2015-06-24	34.28	34.56	33.99	34.50	407177
2015-06-25	34.69	35.13	34.61	34.85	2377814
2015-06-26	34.78	34.96	34.57	34.87	589766
2015-06-29	34.39	34.42	33.45	33.59	2286890
2015-06-30	33.93	34.14	33.31	33.40	499024
2015-07-01	33.68	33.93	33.46	33.55	224271
2015-07-02	33.23	33.47	32.97	33.33	385588
2015-07-06	32.85	33.25	32.82	32.98	453100
2015-07-07	32.73	32.97	32.10	32.92	511333
2015-07-08	32.59	32.74	32.29	32.51	433864
2015-07-09	32.88	32.98	32.27	32.32	417168
2015-07-10	32.66	33.04	32.60	33.02	377832
2015-07-13	32.99	33.33	32.93	33.23	505366
2015-07-14	33.15	33.26	32.91	33.24	280124
2015-07-15	33.17	33.29	32.79	33.17	314273
2015-07-16	33.29	33.47	33.03	33.04	270856
2015-07-17	33.11	33.13	32.77	33.10	335370
2015-07-20	33.19	33.24	32.77	32.80	325286
2015-07-21	32.81	33.06	32.56	32.98	317953
2015-07-22	32.74	32.85	32.49	32.50	375517
2015-07-23	32.57	32.60	31.92	32.02	419562
2015-07-24	31.91	32.20	31.60	31.77	455687
2015-07-27	31.60	31.73	31.32	31.50	486881
2015-07-28	31.74	32.13	31.53	31.96	368580
2015-07-29	31.97	32.96	31.90	32.75	408392
2015-07-30	32.67	32.90	32.36	32.82	388177
2015-07-31	32.83	33.05	32.59	32.62	326041
2015-08-03	32.58	32.77	32.25	32.36	195889
2015-08-04	32.49	32.90	32.34	32.57	517366
2015-08-05	32.71	32.95	32.29	32.46	444839
2015-08-06	33.34	34.69	33.29	34.51	1147129
2015-08-07	34.35	34.35	33.59	34.21	588167
2015-08-10	34.27	34.87	34.17	34.74	613408
2015-08-11	34.28	34.58	33.98	34.54	447687
2015-08-12	34.62	34.62	33.67	34.11	605762
2015-08-13	34.02	34.08	33.50	33.74	474773
2015-08-14	33.72	34.15	33.69	33.81	348556
2015-08-17	33.60	33.79	33.36	33.77	269005
2015-08-18	33.67	33.88	33.47	33.77	282488
2015-08-19	33.55	33.57	32.95	33.25	396835
2015-08-20	32.94	32.99	32.41	32.58	498739
2015-08-21	32.17	32.48	31.02	31.11	821612
2015-08-24	28.50	30.37	27.87	29.59	1570618
2015-08-25	30.87	30.99	29.99	30.03	1253142
2015-08-26	30.85	31.09	29.96	31.06	944214
2015-08-27	31.47	32.13	31.36	31.86	805413
2015-08-28	31.42	31.78	31.24	31.76	554192
2015-08-31	31.61	32.06	30.96	31.87	770172
2015-09-01	31.38	31.47	30.57	30.79	813274
2015-09-02	31.13	31.42	30.75	30.97	667504
2015-09-03	31.05	31.72	30.86	31.47	549540
2015-09-04	31.03	31.20	30.72	31.02	417353
2015-09-08	31.62	31.69	31.23	31.31	488438
2015-09-09	31.42	31.93	30.97	30.99	614744
2015-09-10	31.09	32.38	31.07	32.04	904866
2015-09-11	31.90	32.17	31.77	32.09	526752
2015-09-14	32.17	32.39	32.05	32.13	481038
2015-09-15	32.26	32.40	32.00	32.26	627875
2015-09-16	32.43	33.03	32.30	32.79	497268
2015-09-17	32.69	32.92	32.17	32.25	636869
2015-09-18	32.03	32.13	31.40	31.50	675033
2015-09-21	31.83	32.86	31.77	32.74	745328
2015-09-22	32.19	32.31	31.72	32.00	522497
2015-09-23	32.07	32.18	31.50	31.60	465898
2015-09-24	31.26	31.69	31.15	31.56	493670
2015-09-25	31.98	32.45	31.95	32.04	408309
2015-09-28	31.90	31.91	31.30	31.37	444574
2015-09-29	31.35	31.72	31.29	31.71	421833
2015-09-30	32.02	32.41	31.93	32.26	430302
2015-10-01	32.64	32.72	32.06	32.39	331009
2015-10-02	31.99	32.36	31.76	32.36	474918
2015-10-05	32.72	33.60	32.72	33.40	518740
2015-10-06	33.25	33.99	33.19	33.88	618194
2015-10-07	34.10	34.54	33.82	33.97	510920
2015-10-08	33.91	34.36	33.85	34.29	376194
2015-10-09	34.39	34.54	34.02	34.26	321113
2015-10-12	34.24	34.48	34.14	34.21	121510
2015-10-13	34.00	34.40	33.91	34.02	287108
2015-10-14	34.04	34.04	33.54	33.59	313906
2015-10-15	33.85	34.02	33.62	33.78	376807
2015-10-16	33.86	33.94	33.53	33.74	511688
2015-10-19	33.60	34.04	33.59	33.70	381052
2015-10-20	33.88	34.08	33.77	33.92	416622
2015-10-21	33.89	34.27	33.70	33.81	433509
2015-10-22	34.08	34.51	33.90	34.02	492627
2015-10-23	34.21	34.55	34.03	34.28	453765
2015-10-26	34.45	34.57	34.00	34.14	589562
2015-10-27	33.92	34.12	33.80	33.96	638542
2015-10-28	34.12	34.63	34.07	34.60	566383
2015-10-29	34.58	34.61	34.10	34.23	458795
2015-10-30	34.22	34.30	33.70	33.71	437183
2015-11-02	33.71	33.99	33.55	33.85	390626
2015-11-03	33.77	34.18	33.50	34.07	396677
2015-11-04	34.07	34.28	33.73	33.93	385028
2015-11-05	33.02	33.40	32.92	33.29	674955
2015-11-06	33.39	34.01	33.37	33.86	698076
2015-11-09	33.90	34.06	33.53	33.78	530753
2015-11-10	33.72	33.88	33.39	33.80	347701
2015-11-11	33.91	34.06	33.62	33.72	216885
2015-11-12	33.44	33.45	32.85	32.98	351969
2015-11-13	32.80	32.88	32.39	32.54	415090
2015-11-16	32.49	32.89	32.41	32.83	433733
2015-11-17	33.05	33.28	32.70	32.82	313541
2015-11-18	32.89	33.15	32.80	33.03	323897
2015-11-19	33.09	33.66	33.06	33.65	478146
2015-11-20	33.73	33.85	33.25	33.37	293859
2015-11-23	32.94	33.14	32.65	32.66	411281
2015-11-24	32.63	33.03	32.49	32.87	369392
2015-11-25	32.95	33.10	32.57	32.68	295181
2015-11-27	32.78	32.91	32.62	32.75	157298
2015-11-30	33.03	33.26	32.84	33.00	418537
2015-12-01	32.94	33.63	32.94	33.60	515004
2015-12-02	33.52	33.77	33.30	33.39	482617
2015-12-03	33.61	33.61	32.80	33.14	365641
2015-12-04	33.01	33.26	32.83	33.15	324496
2015-12-07	32.79	32.92	31.87	32.16	466143
2015-12-08	31.76	32.27	31.57	31.94	463400
2015-12-09	31.89	32.43	31.50	31.72	458974
2015-12-10	31.64	32.49	31.62	32.31	744018
2015-12-11	31.91	31.92	30.96	31.11	532970
2015-12-14	31.20	31.48	30.77	31.11	585616
2015-12-15	31.38	31.61	31.12	31.45	359628
2015-12-16	31.54	31.99	31.17	31.85	473603
2015-12-17	31.74	31.85	31.17	31.29	499054
2015-12-18	31.16	31.36	30.89	30.93	550909
2015-12-21	31.19	31.34	30.64	30.98	386122
2015-12-22	31.02	31.12	30.59	31.06	355744
2015-12-23	31.53	31.92	31.14	31.68	387711
2015-12-24	31.73	32.10	31.73	31.78	186876
2015-12-28	31.59	31.69	31.43	31.60	120858
2015-12-29	31.80	32.29	31.63	32.19	308051
2015-12-30	31.97	32.13	31.51	31.66	260377
2015-12-31	31.50	31.56	31.08	31.20	341485
2016-01-04	30.60	30.60	30.00	30.57	473285
2016-01-05	30.60	30.72	30.03	30.23	351638
2016-01-06	29.52	29.88	29.36	29.64	432880
2016-01-07	29.09	29.20	28.22	28.24	580958
2016-01-08	28.50	28.79	28.29	28.30	429762
2016-01-11	28.70	28.71	27.59	27.97	398956
2016-01-12	28.20	28.45	27.50	28.07	396469
2016-01-13	28.28	28.47	27.24	27.37	326574
2016-01-14	27.45	27.86	26.89	27.74	418591
2016-01-15	26.61	26.91	26.23	26.49	589960
2016-01-19	26.63	26.71	25.99	26.22	600597
2016-01-20	25.72	26.37	25.31	26.12	801129
2016-01-21	26.32	27.09	26.30	26.77	575776
2016-01-22	27.57	27.81	27.49	27.70	630620
2016-01-25	27.62	27.63	26.71	26.75	350640
2016-01-26	27.10	27.56	27.04	27.25	327877
2016-01-27	27.17	27.96	27.08	27.53	484174
2016-01-28	28.11	28.29	27.61	28.13	405275
2016-01-29	28.35	28.54	27.58	28.50	436578
2016-02-01	28.52	28.59	27.66	28.35	335129
2016-02-02	27.64	27.67	27.19	27.41	465772
2016-02-03	27.94	28.06	27.37	27.92	462392
2016-02-04	28.16	28.72	28.09	28.59	415579
2016-02-05	28.63	28.76	28.17	28.25	358591
2016-02-08	27.77	27.89	27.34	27.62	606298
2016-02-09	27.41	27.73	26.91	27.33	625087
2016-02-10	27.45	27.85	27.02	27.26	393955
2016-02-11	27.29	27.29	26.24	26.72	709586
2016-02-12	26.94	28.22	26.83	28.04	647384
2016-02-16	28.54	28.58	27.98	28.51	662524
2016-02-17	28.94	30.06	28.93	29.93	721731
2016-02-18	30.15	30.15	29.51	29.80	417676
2016-02-19	29.35	29.48	28.97	29.39	467213
2016-02-22	29.84	30.11	29.30	29.39	667918
2016-02-23	29.23	29.66	28.97	29.17	552051
2016-02-24	28.71	29.04	27.86	28.97	543855
2016-02-25	29.11	29.78	29.02	29.76	475965
2016-02-26	30.08	30.30	29.83	29.80	402245
2016-02-29	29.79	29.99	29.32	29.77	429288
2016-03-01	30.01	30.79	29.99	30.64	735847
2016-03-02	30.46	30.75	29.79	30.23	607191
2016-03-03	30.20	30.59	30.08	30.31	523037
2016-03-04	30.39	30.49	30.13	30.44	348037
2016-03-07	30.25	30.88	30.14	30.58	440263
2016-03-08	30.34	30.85	30.19	30.54	405303
2016-03-09	30.78	31.20	30.55	30.95	370613
2016-03-10	31.10	31.25	30.15	30.44	510833
2016-03-11	30.92	31.55	30.65	31.45	344689
2016-03-14	31.21	31.42	31.04	31.16	326908
2016-03-15	30.87	31.22	30.68	31.01	364426
2016-03-16	30.98	31.71	30.98	31.55	537046
2016-03-17	31.78	32.51	31.68	32.44	609943
2016-03-18	32.48	32.90	32.09	32.19	406117
2016-03-21	32.01	32.42	31.83	32.08	403827
2016-03-22	31.74	32.23	31.59	32.01	459608
2016-03-23	32.21	32.22	31.42	31.50	273929
2016-03-24	31.17	31.37	30.90	31.37	259498
2016-03-28	31.43	31.90	31.43	31.82	438737
2016-03-29	31.61	31.69	31.12	31.60	295189
2016-03-30	32.03	32.48	31.91	32.13	455091
2016-03-31	32.23	32.67	32.13	32.27	477039
2016-04-01	31.84	32.25	31.63	32.15	336578
2016-04-04	32.17	32.24	31.93	32.04	397619
2016-04-05	31.48	31.61	30.99	31.47	307095
2016-04-06	31.56	31.82	31.24	31.79	398829
2016-04-07	31.51	31.58	31.05	31.14	425390
2016-04-08	31.56	32.05	31.55	31.80	423965
2016-04-11	32.14	32.41	31.96	31.96	440554
2016-04-12	32.11	32.75	31.90	32.68	354620
2016-04-13	32.74	33.11	32.66	32.94	565306
2016-04-14	32.98	33.42	32.83	33.05	315808
2016-04-15	32.83	33.07	32.64	33.02	354737
2016-04-18	32.69	33.42	32.59	33.35	275290
2016-04-19	33.59	33.93	33.46	33.88	418895
2016-04-20	33.86	34.16	33.79	33.98	904412
2016-04-21	33.95	34.07	33.58	33.65	293673
2016-04-22	33.86	34.07	33.78	34.01	285742
2016-04-25	33.84	33.98	33.58	33.93	320397
2016-04-26	34.03	34.38	33.98	34.21	315382
2016-04-27	34.18	34.46	34.13	34.36	259312
2016-04-28	34.30	34.50	34.01	34.25	345676
2016-04-29	34.27	34.39	33.96	34.10	420368
2016-05-02	34.23	34.50	33.98	34.31	225495
2016-05-03	33.83	33.83	32.98	33.15	647857
2016-05-04	32.79	32.99	32.61	32.84	336879
2016-05-05	33.00	33.29	32.83	32.93	367429
2016-05-06	32.61	33.01	32.43	32.79	330644
2016-05-09	32.35	32.66	32.26	32.56	274017
2016-05-10	32.70	33.33	32.70	33.18	396829
2016-05-11	33.52	34.09	33.39	33.54	889996
2016-05-12	33.86	34.14	33.36	33.90	387070
2016-05-13	33.72	34.00	33.52	33.59	241908
2016-05-16	33.74	34.00	33.63	33.77	328644
2016-05-17	33.62	34.06	33.53	33.78	283622
2016-05-18	33.58	34.27	33.58	34.06	398640
2016-05-19	33.76	33.89	33.49	33.60	515776
2016-05-20	33.78	34.31	33.73	34.13	415639
2016-05-23	33.97	34.25	33.84	33.88	153012
2016-05-24	34.21	34.71	34.15	34.60	380767
2016-05-25	34.74	35.28	34.71	35.12	408451
2016-05-26	35.31	35.46	34.79	34.58	478440
2016-05-27	34.61	34.84	34.43	34.78	204262
2016-05-31	34.76	34.92	34.40	34.49	416568
2016-06-01	34.46	34.58	34.11	34.55	292110
2016-06-02	34.39	34.57	34.19	34.44	344088
2016-06-03	34.57	34.57	34.05	34.29	631763
2016-06-06	34.40	34.81	34.40	34.66	736412
2016-06-07	34.77	34.88	34.56	34.70	564984
2016-06-08	35.02	35.43	34.97	35.40	496147
2016-06-09	35.06	35.17	34.77	34.92	307614
2016-06-10	34.66	34.72	34.01	34.20	323256
2016-06-13	33.86	34.25	33.83	33.91	292027
2016-06-14	33.76	33.94	33.46	33.57	224434
2016-06-15	33.54	33.79	33.17	33.17	355926
2016-06-16	32.78	33.48	32.60	33.42	384024
2016-06-17	33.54	33.95	33.54	33.56	401966
2016-06-20	34.25	34.61	34.03	34.05	386763
2016-06-21	34.26	34.43	33.99	34.26	428933
2016-06-22	34.38	34.54	33.92	33.95	354334
2016-06-23	34.53	34.80	34.47	34.63	368357
2016-06-24	32.78	33.13	32.21	32.32	520543
2016-06-27	31.82	31.95	30.79	30.81	635749
2016-06-28	31.24	31.50	31.05	31.30	520939
2016-06-29	31.68	32.53	31.65	32.46	572980
2016-06-30	32.59	32.93	32.17	32.83	407163
2016-07-01	32.69	33.06	32.55	32.98	388774
2016-07-05	32.52	32.81	31.82	31.88	575429
2016-07-06	31.77	31.77	31.16	31.45	676376
2016-07-07	31.64	31.93	31.20	31.37	386678
2016-07-08	31.63	32.04	31.46	31.53	408211
2016-07-11	31.78	31.92	31.58	31.67	381313
2016-07-12	32.10	32.45	32.08	32.27	445110
2016-07-13	32.29	32.43	31.95	32.31	287618
2016-07-14	32.73	33.11	32.64	32.93	439978
2016-07-15	33.04	33.04	32.83	32.86	404626
2016-07-18	32.76	33.09	32.69	33.03	254768
2016-07-19	32.85	32.86	32.70	32.79	301177
2016-07-20	32.81	33.26	32.75	33.15	381994
2016-07-21	33.24	33.24	32.90	32.92	216703
2016-07-22	33.02	33.18	32.89	33.15	225134
2016-07-25	32.99	33.17	32.71	32.80	363263
2016-07-26	32.78	33.16	32.69	33.03	298111
2016-07-27	33.13	33.27	32.60	32.80	235373
2016-07-28	32.79	32.95	32.66	32.87	180285
2016-07-29	32.82	33.19	32.81	32.98	223442
2016-08-01	32.99	33.06	32.61	32.63	116858
2016-08-02	32.92	33.03	32.30	32.42	368031
2016-08-03	32.43	32.77	32.37	32.75	539489
2016-08-04	32.66	32.70	32.02	32.20	430515
2016-08-05	32.06	32.52	32.03	32.41	545360
2016-08-08	32.48	32.53	32.23	32.42	388211
2016-08-09	32.47	32.64	32.41	32.58	374054
2016-08-10	32.78	32.82	32.09	32.26	464049
2016-08-11	32.14	32.49	31.70	32.08	586413
2016-08-12	32.02	32.22	31.84	32.11	489457
2016-08-15	32.29	32.48	32.04	32.16	361168
2016-08-16	32.17	32.23	31.87	31.89	397505
2016-08-17	31.81	32.17	31.71	32.06	368119
2016-08-18	32.07	32.23	31.98	32.10	345135
2016-08-19	31.92	32.30	31.62	32.27	388316
2016-08-22	32.12	32.12	31.80	31.96	309767
2016-08-23	32.08	32.26	32.05	32.26	300416
2016-08-24	32.11	32.27	32.09	32.11	400339
2016-08-25	32.08	32.21	31.94	32.19	558401
2016-08-26	32.34	32.45	31.99	31.83	499034
2016-08-29	31.81	31.90	31.72	31.83	372796
2016-08-30	31.81	32.06	31.78	32.05	357486
2016-08-31	32.00	32.00	31.38	31.53	293334
2016-09-01	31.41	31.60	31.24	31.56	354419
2016-09-02	31.74	32.06	31.67	31.72	387742
2016-09-06	31.87	31.89	31.67	31.71	366677
2016-09-07	31.70	31.77	31.51	31.61	301263
2016-09-08	31.58	31.75	31.45	31.48	283850
2016-09-09	31.28	31.78	31.28	31.47	480648
2016-09-12	31.16	31.33	30.93	31.26	495271
2016-09-13	30.85	30.86	30.38	30.63	497196
2016-09-14	30.51	30.90	30.49	30.78	344814
2016-09-15	30.77	31.62	30.66	31.53	482107
2016-09-16	31.34	31.50	31.10	31.41	502329
2016-09-19	31.57	31.83	31.49	31.71	358306
2016-09-20	31.77	31.96	31.53	31.91	407142
2016-09-21	32.07	32.49	31.97	32.45	493523
2016-09-22	32.86	33.12	32.81	32.87	445822
2016-09-23	32.67	32.75	32.13	32.31	375480
2016-09-26	32.12	32.15	31.65	31.70	316383
2016-09-27	31.51	32.03	31.42	31.87	319061
2016-09-28	31.94	32.38	31.77	32.35	244957
2016-09-29	32.41	32.63	31.97	32.18	379447
2016-09-30	32.42	32.76	32.28	32.54	402194
2016-10-03	32.35	32.44	32.04	32.32	385063
2016-10-04	32.30	32.59	32.25	32.38	378216
2016-10-05	32.51	33.01	32.45	32.89	339002
2016-10-06	32.84	32.94	32.69	32.89	255794
2016-10-07	32.81	32.94	32.35	32.45	476082
2016-10-10	32.65	32.86	32.65	32.71	159380
2016-10-11	32.67	32.74	32.30	32.62	741090
2016-10-12	32.71	32.86	32.51	32.76	337535
2016-10-13	32.51	32.88	32.03	32.77	680508
2016-10-14	33.31	33.40	32.95	33.09	503261
2016-10-17	33.17	33.22	33.00	33.11	418688
2016-10-18	33.39	33.63	33.31	33.50	384142
2016-10-19	33.62	33.83	33.38	33.45	252069
2016-10-20	33.28	33.49	33.12	33.24	272519
2016-10-21	32.91	33.24	32.81	33.18	255774
2016-10-24	33.31	33.40	33.05	33.26	256028
2016-10-25	33.32	33.40	32.91	32.92	331273
2016-10-26	32.77	33.66	32.74	33.45	663676
2016-10-27	33.65	33.72	33.36	33.56	352248
2016-10-28	33.44	33.70	33.22	33.39	451320
2016-10-31	33.46	33.62	33.22	33.48	401494
2016-11-01	33.72	33.85	33.13	33.27	642165
2016-11-02	33.20	33.62	33.16	33.22	532077
2016-11-03	33.30	33.74	33.15	33.32	424254
2016-11-04	33.25	33.30	32.87	33.06	406275
2016-11-07	33.65	33.81	33.43	33.78	468159
2016-11-08	33.78	34.13	33.64	33.91	464239
2016-11-09	33.62	34.76	33.58	34.63	720694
2016-11-10	35.82	38.27	35.71	37.75	1881414
2016-11-11	37.16	37.54	36.84	37.43	980066
2016-11-14	37.59	38.59	37.38	38.44	1010939
2016-11-15	38.40	38.60	38.02	38.32	722954
2016-11-16	38.06	38.23	37.89	37.94	504602
2016-11-17	37.67	38.35	37.52	38.20	727844
2016-11-18	38.05	38.68	37.91	38.48	631751
2016-11-21	38.64	39.38	38.55	39.34	906132
2016-11-22	39.35	39.87	39.15	39.40	684733
2016-11-23	39.37	39.68	39.24	39.53	553208
2016-11-25	39.65	39.65	39.37	39.60	247916
2016-11-28	39.51	39.64	38.39	38.48	638325
2016-11-29	38.51	38.67	38.24	38.27	577915
2016-11-30	38.51	38.85	38.30	38.40	602121
2016-12-01	38.74	39.63	38.62	39.43	619886
2016-12-02	39.42	39.44	38.88	39.03	380995
2016-12-05	39.29	39.38	38.79	38.79	408427
2016-12-06	38.73	38.78	38.44	38.68	449910
2016-12-07	38.64	39.10	38.34	39.02	391068
2016-12-08	39.12	39.34	38.82	39.21	424902
2016-12-09	39.17	39.50	39.14	39.42	282499
2016-12-12	39.50	39.56	39.10	39.17	273419
2016-12-13	39.35	39.57	39.07	39.29	325275
2016-12-14	39.02	39.24	38.47	38.56	479797
2016-12-15	38.32	39.29	38.32	39.06	530970
2016-12-16	39.10	39.23	38.62	38.66	387950
2016-12-19	38.48	38.76	38.25	38.32	433157
2016-12-20	38.60	39.41	38.53	39.25	471890
2016-12-21	39.17	39.28	38.99	39.09	220458
2016-12-22	38.73	38.86	38.51	38.65	261687
2016-12-23	38.33	38.36	38.09	38.21	344841
2016-12-27	38.17	38.36	38.16	38.17	142976
2016-12-28	38.10	38.18	37.78	37.93	240129
2016-12-29	38.02	38.14	37.94	38.12	299557
2016-12-30	38.30	38.62	38.23	38.41	389908
2017-01-03	38.67	38.98	38.52	38.79	477981
2017-01-04	39.08	39.51	38.95	39.34	278442
2017-01-05	39.38	39.71	39.21	39.43	295765
2017-01-06	39.53	39.63	39.35	39.46	223472
2017-01-09	39.20	39.22	38.82	38.90	279431
2017-01-10	38.92	39.23	38.70	39.01	397583
2017-01-11	38.95	39.69	38.94	39.68	393035
2017-01-12	39.67	39.70	38.96	39.21	392492
2017-01-13	39.36	40.13	39.31	40.09	590563
2017-01-17	40.13	40.57	39.96	40.21	621216
2017-01-18	40.19	40.36	39.68	39.71	520049
2017-01-19	39.78	39.80	39.29	39.47	380201
2017-01-20	39.38	39.87	39.38	39.74	452330
2017-01-23	39.56	39.67	38.90	38.94	623962
2017-01-24	39.10	39.36	38.90	39.24	453208
2017-01-25	39.58	40.03	39.45	39.89	443275
2017-01-26	39.81	40.15	39.77	39.78	366472
2017-01-27	39.67	39.67	39.19	39.35	346698
2017-01-30	39.22	39.24	38.67	39.15	610106
2017-01-31	39.25	39.52	38.83	39.46	621701
2017-02-01	39.59	39.75	38.97	39.13	443293
2017-02-02	39.10	39.13	38.48	38.51	611018
2017-02-03	38.88	39.05	38.59	38.82	353039
2017-02-06	38.53	38.65	38.26	38.53	357596
2017-02-07	38.32	38.51	38.26	38.42	388889
2017-02-08	38.40	38.40	37.93	38.33	400249
2017-02-09	38.59	39.03	38.44	38.90	444813
2017-02-10	39.18	39.59	39.06	39.46	391078
2017-02-13	39.56	39.95	39.54	39.92	370599
2017-02-14	39.94	40.13	39.87	40.00	317208
2017-02-15	40.07	40.28	39.88	40.27	461643
2017-02-16	38.40	39.32	37.90	38.19	1795539
2017-02-17	37.99	38.15	37.65	38.08	629785
2017-02-21	37.93	37.98	37.25	37.34	772083
2017-02-22	37.13	37.41	37.06	37.31	495976
2017-02-23	37.44	37.48	37.04	37.17	365353
2017-02-24	37.06	37.21	36.64	36.80	630273
2017-02-27	36.78	37.26	36.39	37.17	709528
2017-02-28	36.95	36.97	36.37	36.08	560742
2017-03-01	36.56	36.69	36.36	36.49	468496
2017-03-02	36.45	36.53	36.16	36.17	329887
2017-03-03	36.13	36.49	36.08	36.42	435390
2017-03-06	36.22	36.56	35.95	36.43	352376
2017-03-07	36.44	36.67	36.26	36.55	514105
2017-03-08	36.66	36.96	36.60	36.68	413905
2017-03-09	36.79	36.82	36.40	36.57	309142
2017-03-10	36.81	36.81	36.40	36.64	335724
2017-03-13	36.66	36.95	36.62	36.77	298261
2017-03-14	36.53	36.54	36.20	36.27	311125
2017-03-15	36.33	36.72	36.30	36.66	377907
2017-03-16	36.75	37.36	36.74	37.21	327004
2017-03-17	37.25	37.43	36.82	36.97	326327
2017-03-20	36.89	36.96	36.53	36.66	294577
2017-03-21	36.90	37.02	35.86	35.89	490126
2017-03-22	35.61	35.69	35.03	35.58	521550
2017-03-23	35.56	36.33	35.56	36.20	481217
2017-03-24	36.18	36.40	35.98	36.16	372376
2017-03-27	35.66	36.21	35.50	36.15	519695
2017-03-28	36.24	36.72	36.10	36.58	430378
2017-03-29	36.51	36.66	36.29	36.57	339668
2017-03-30	36.61	36.95	36.50	36.51	377390
2017-03-31	36.52	36.84	36.44	36.55	382927
2017-04-03	36.43	36.50	35.54	36.11	529441
2017-04-04	35.79	35.98	35.74	35.95	336911
2017-04-05	36.16	36.26	35.47	35.49	429088
2017-04-06	35.55	35.86	35.49	35.58	342277
2017-04-07	35.70	35.80	35.38	35.67	344459
2017-04-10	35.71	35.97	35.64	35.88	256828
2017-04-11	35.75	35.87	35.34	35.60	312405
2017-04-12	35.57	35.63	35.21	35.32	346630
2017-04-13	35.26	35.43	34.95	35.00	461149
2017-04-17	35.15	35.60	35.15	35.46	321448
2017-04-18	35.20	35.36	34.81	35.07	392918
2017-04-19	35.19	35.34	34.76	34.95	408150
2017-04-20	35.02	35.56	34.94	35.46	475720
2017-04-21	35.39	35.63	35.32	35.45	298800
2017-04-24	36.02	36.56	35.96	36.18	475860
2017-04-25	36.22	36.55	36.17	36.29	534245
2017-04-26	36.24	36.50	35.98	36.04	293360
2017-04-27	36.15	36.19	34.97	35.29	543088
2017-04-28	35.33	35.61	35.18	35.32	349364
2017-05-01	35.48	35.61	35.36	35.48	248763
2017-05-02	35.53	35.64	35.40	35.62	260250
2017-05-03	35.45	35.77	35.44	35.53	210197
2017-05-04	35.91	36.00	35.26	35.30	428896
2017-05-05	35.37	35.80	35.25	35.76	306330
2017-05-08	35.72	35.79	35.52	35.72	338591
2017-05-09	35.78	35.96	35.26	35.59	435727
2017-05-10	34.35	34.65	33.54	34.62	2289528
2017-05-11	34.32	34.37	33.82	34.00	673888
2017-05-12	33.94	33.97	33.59	33.68	484916
2017-05-15	33.94	34.17	33.83	33.83	332804
2017-05-16	33.99	34.04	33.49	33.49	436628
2017-05-17	32.96	33.05	32.48	32.62	662615
2017-05-18	32.52	32.98	32.40	32.74	585476
2017-05-19	32.88	33.23	32.83	33.19	398651
2017-05-22	33.33	33.45	33.19	33.35	213890
2017-05-23	33.52	33.60	33.24	33.40	436047
2017-05-24	33.38	33.41	32.79	32.93	627939
2017-05-25	33.05	33.26	32.85	32.67	449179
2017-05-26	32.66	32.93	32.63	32.87	216910
2017-05-30	32.82	32.99	32.74	32.90	377614
2017-05-31	32.94	32.96	32.22	32.74	674771
2017-06-01	32.83	33.12	32.59	33.07	554524
2017-06-02	32.96	32.99	32.59	32.82	521175
2017-06-05	32.83	32.97	32.52	32.72	402569
2017-06-06	32.60	32.70	32.37	32.61	498895
2017-06-07	33.13	33.75	32.95	33.61	791737
2017-06-08	33.71	33.88	33.49	33.69	532760
2017-06-09	33.86	34.30	33.81	34.10	569410
2017-06-12	34.11	34.55	33.74	34.16	548113
2017-06-13	34.44	34.57	34.14	34.29	438911
2017-06-14	34.14	34.36	33.92	34.26	504878
2017-06-15	34.05	34.10	33.68	34.04	408346
2017-06-16	34.04	34.26	33.88	34.20	498299
2017-06-19	34.36	34.81	34.15	34.56	600324
2017-06-20	34.42	34.43	34.14	34.18	384906
2017-06-21	34.15	34.24	33.53	33.70	380502
2017-06-22	33.77	34.05	33.63	33.74	385001
2017-06-23	33.74	33.95	33.60	33.87	330965
2017-06-26	33.99	34.33	33.70	33.95	383333
2017-06-27	34.09	34.50	33.94	34.29	762256
2017-06-28	34.53	35.36	34.53	35.33	546939
2017-06-29	35.57	35.91	35.12	35.46	803272
2017-06-30	35.63	35.84	35.30	35.75	801860
2017-07-03	35.87	36.09	35.61	35.68	334708
2017-07-05	35.74	36.32	35.54	36.09	728046
2017-07-06	36.26	36.27	35.79	35.88	702712
2017-07-07	35.97	36.31	35.69	36.20	547792
2017-07-10	36.38	36.74	36.22	36.51	617549
2017-07-11	36.51	36.51	36.07	36.15	511579
2017-07-12	36.25	36.85	36.20	36.58	668012
2017-07-13	36.60	37.05	36.48	36.96	371895
2017-07-14	36.83	37.41	36.70	37.28	499905
2017-07-17	37.20	37.37	36.93	36.99	388077
2017-07-18	37.29	37.30	36.78	37.12	420906
2017-07-19	37.28	37.67	37.19	37.57	366401
2017-07-20	37.63	37.95	37.59	37.72	459963
2017-07-21	37.75	37.76	37.35	37.60	369925
2017-07-24	37.64	37.96	37.34	37.90	364648
2017-07-25	37.98	38.57	37.93	38.48	450060
2017-07-26	38.49	38.65	38.17	38.23	388730
2017-07-27	38.24	38.47	37.81	37.98	431249
2017-07-28	38.19	38.32	37.87	38.31	330025
2017-07-31	38.39	38.61	38.25	38.33	379880
2017-08-01	38.52	38.52	37.93	38.46	350548
2017-08-02	38.37	38.65	38.32	38.35	385646
2017-08-03	38.30	38.48	38.12	38.26	702720
2017-08-04	38.41	38.46	38.18	38.33	628854
2017-08-07	38.34	38.48	38.21	38.35	145501
2017-08-08	38.22	38.49	38.09	38.42	579682
2017-08-09	38.12	38.40	38.09	38.19	614298
2017-08-10	38.70	38.91	37.39	37.46	843096
2017-08-11	37.50	38.24	37.46	38.13	500119
2017-08-14	38.44	38.86	38.30	38.74	492942
2017-08-15	38.78	38.79	38.49	38.56	386116
2017-08-16	38.77	39.20	38.69	39.05	473225
2017-08-17	38.89	39.03	38.47	38.48	465154
2017-08-18	38.56	38.68	38.27	38.48	438712
2017-08-21	38.51	38.56	38.23	38.41	228001
2017-08-22	38.58	38.59	38.12	38.19	385619
2017-08-23	38.02	38.46	37.91	38.21	475968
2017-08-24	38.40	38.88	38.30	38.69	286031
2017-08-25	38.86	38.96	38.66	38.90	353091
2017-08-28	38.54	38.54	38.15	38.23	339174
2017-08-29	37.89	38.44	37.56	38.39	433796
2017-08-30	38.27	38.39	38.01	38.10	439418
2017-08-31	38.29	38.46	38.11	38.39	312233
2017-09-01	38.72	38.96	38.61	38.88	262847
2017-09-05	38.65	38.66	37.97	38.18	403113
2017-09-06	38.20	38.92	38.08	38.31	470075
2017-09-07	38.44	38.44	37.98	38.23	478081
2017-09-08	38.24	38.46	38.14	38.27	290694
2017-09-11	38.68	38.97	38.47	38.82	348453
2017-09-12	38.85	38.95	38.62	38.85	381501
2017-09-13	38.85	38.95	38.48	38.53	393166
2017-09-14	38.49	38.55	38.26	38.31	268322
2017-09-15	38.37	38.62	38.33	38.60	317191
2017-09-18	38.60	38.88	38.34	38.41	346904
2017-09-19	38.56	39.13	38.50	38.89	353218
2017-09-20	38.96	39.17	38.65	38.88	301087
2017-09-21	38.87	39.30	38.78	39.14	344484
2017-09-22	39.19	39.35	38.93	39.32	279197
2017-09-25	39.25	39.37	39.08	39.27	248869
2017-09-26	39.37	39.56	39.24	39.45	314574
2017-09-27	39.71	40.00	39.58	39.80	497854
2017-09-28	39.77	39.98	39.65	39.89	295614
2017-09-29	39.92	40.04	39.77	39.82	499602
2017-10-02	39.86	40.00	39.72	39.92	223684
2017-10-03	39.94	39.99	39.76	39.96	220106
2017-10-04	39.99	40.04	39.75	39.89	252125
2017-10-05	39.78	39.90	39.66	39.82	225890
2017-10-06	39.95	39.97	39.69	39.80	186888
2017-10-09	39.88	39.99	39.72	39.84	210542
2017-10-10	40.00	40.45	40.00	40.28	323385
2017-10-11	40.21	40.21	39.79	39.89	257989
2017-10-12	39.82	39.93	39.43	39.47	340070
2017-10-13	39.41	39.67	39.35	39.63	337632
2017-10-16	39.73	39.73	39.27	39.37	348578
2017-10-17	39.43	39.53	39.23	39.47	263656
2017-10-18	39.70	39.82	39.55	39.76	185353
2017-10-19	39.59	39.93	39.59	39.91	209723
2017-10-20	40.03	40.03	39.62	39.62	261923
2017-10-23	39.62	39.78	39.55	39.59	208878
2017-10-24	39.65	39.86	39.60	39.75	176135
2017-10-25	39.90	39.98	39.30	39.38	267023
2017-10-26	39.52	39.56	39.32	39.33	179035
2017-10-27	39.23	39.34	38.97	39.33	258531
2017-10-30	39.16	39.37	38.95	38.98	276884
2017-10-31	38.87	39.22	38.80	38.93	243253
2017-11-01	39.13	39.13	38.79	38.97	442131
2017-11-02	39.09	39.30	39.05	39.18	298847
2017-11-03	39.29	39.52	39.29	39.46	201265
2017-11-06	39.36	39.67	39.36	39.62	189325
2017-11-07	39.52	39.61	39.04	39.15	357838
2017-11-08	39.16	39.24	38.70	38.83	439124
2017-11-09	39.24	39.51	38.96	39.13	878109
2017-11-10	39.28	39.34	38.75	38.88	491818
2017-11-13	38.64	38.98	38.59	38.93	396266
2017-11-14	38.90	38.94	38.71	38.90	290039
2017-11-15	38.63	38.93	38.54	38.86	245498
2017-11-16	39.00	39.41	38.97	39.35	381384
2017-11-17	39.14	39.48	39.12	39.35	290054
2017-11-20	39.43	39.60	39.34	39.52	291388
2017-11-21	39.59	39.88	39.57	39.74	283004
2017-11-22	39.85	39.85	39.44	39.63	206242
2017-11-24	39.70	39.88	39.65	39.80	152971
2017-11-27	39.77	39.94	39.55	39.26	313297
2017-11-28	39.24	39.38	39.06	39.26	499131
2017-11-29	39.30	39.66	39.10	39.57	610458
2017-11-30	39.61	39.99	39.48	39.54	642325
2017-12-01	39.89	40.51	39.82	40.35	776950
2017-12-04	40.77	40.91	40.49	40.49	479336
2017-12-05	40.74	41.00	40.46	40.52	432937
2017-12-06	40.49	40.77	40.33	40.37	500807
2017-12-07	40.27	40.76	40.24	40.61	275329
2017-12-08	40.73	40.99	40.62	40.74	294243
2017-12-11	40.87	40.93	40.54	40.87	574686
2017-12-12	41.00	41.07	40.79	40.82	334178
2017-12-13	40.90	41.04	40.61	40.65	345994
2017-12-14	40.73	40.96	40.51	40.57	566059
2017-12-15	40.60	40.80	40.49	40.56	329269
2017-12-18	40.77	41.06	40.70	40.75	445017
2017-12-19	40.88	41.05	40.50	40.53	437312
2017-12-20	40.74	40.78	40.43	40.54	576282
2017-12-21	40.76	41.07	40.69	40.87	476193
2017-12-22	40.67	40.83	40.60	40.75	292197
2017-12-26	40.75	41.03	40.75	40.93	160188
2017-12-27	41.07	41.22	40.86	40.91	323303
2017-12-28	40.98	41.04	40.60	41.02	360995
2017-12-29	41.16	41.40	41.09	41.26	316605
2018-01-02	41.47	41.47	40.95	41.12	432134
2018-01-03	41.16	41.22	41.00	41.10	270376
2018-01-04	41.23	41.68	41.17	41.64	506019
2018-01-05	41.99	41.99	41.67	41.86	255291
2018-01-08	41.80	41.80	41.40	41.54	292544
2018-01-09	41.67	41.67	41.32	41.34	509098
2018-01-10	41.21	41.71	41.09	41.40	589984
2018-01-11	41.52	41.63	41.11	41.53	595355
2018-01-12	41.58	42.11	41.43	41.95	816402
2018-01-16	43.74	43.99	43.33	43.44	918591
2018-01-17	43.66	44.20	43.25	43.85	749000
2018-01-18	44.01	44.01	43.63	43.65	517528
2018-01-19	43.67	44.17	43.58	44.06	434947
2018-01-22	44.18	44.29	43.81	44.15	462461
2018-01-23	43.92	44.15	43.46	44.09	418582
2018-01-24	44.33	44.50	43.78	44.03	439820
2018-01-25	44.17	44.22	43.48	43.57	470559
2018-01-26	43.69	43.97	43.54	43.85	232422
2018-01-29	43.74	43.84	43.26	43.33	415702
2018-01-30	43.17	43.33	43.02	43.14	392822
2018-01-31	43.72	43.72	43.03	43.37	659836
2018-02-01	43.18	43.61	42.96	43.58	472615
2018-02-02	43.22	43.28	42.46	42.52	515186
2018-02-05	41.89	42.07	41.04	41.12	807787
2018-02-06	40.59	41.54	39.56	41.38	1041936
2018-02-07	41.11	41.66	41.05	41.41	637154
2018-02-08	41.52	41.52	40.61	40.62	870490
2018-02-09	40.76	41.04	40.10	40.66	997798
2018-02-12	40.87	41.18	40.55	41.01	613337
2018-02-13	40.89	41.07	40.41	40.83	550367
2018-02-14	40.52	41.57	40.27	41.33	560588
2018-02-15	42.17	42.89	41.74	42.52	725322
2018-02-16	42.84	43.10	42.64	42.82	612058
2018-02-20	42.50	42.88	42.40	42.52	575400
2018-02-21	42.52	43.44	42.45	43.14	650057
2018-02-22	43.13	43.37	42.40	42.49	883328
2018-02-23	42.70	42.84	42.23	42.82	507145
2018-02-26	42.81	42.94	42.71	42.78	483790
2018-02-27	42.49	42.97	42.21	41.87	540456
2018-02-28	42.04	42.04	41.16	41.17	660438
2018-03-01	41.11	41.16	40.20	40.84	758404
2018-03-02	40.53	40.86	40.24	40.85	629583
2018-03-05	40.36	41.47	40.25	41.33	479084
2018-03-06	41.60	41.93	41.14	41.93	675058
2018-03-07	41.49	42.02	41.44	41.91	670637
2018-03-08	42.07	42.20	41.78	42.13	402348
2018-03-09	42.45	42.70	42.12	42.58	487578
2018-03-12	42.61	42.80	42.30	42.46	401592
2018-03-13	42.54	42.65	41.95	42.03	404654
2018-03-14	42.42	42.64	42.11	42.21	464567
2018-03-15	42.29	42.58	42.00	42.29	453563
2018-03-16	42.30	42.60	42.04	42.24	511395
2018-03-19	42.21	42.39	41.77	42.04	447424
2018-03-20	42.26	42.51	42.18	42.24	823817
2018-03-21	42.51	43.20	42.48	42.92	643400
2018-03-22	42.40	42.57	41.62	41.80	762368
2018-03-23	41.96	42.17	41.10	41.15	832224
2018-03-26	41.36	41.63	40.76	41.43	813190
2018-03-27	41.41	41.56	40.70	40.82	694464
2018-03-28	40.84	41.05	40.43	40.59	968241
2018-03-29	40.76	41.16	40.60	41.12	540683
2018-04-02	41.13	41.16	40.21	40.64	697567
2018-04-03	40.83	41.24	40.69	40.81	775514
2018-04-04	40.45	40.97	40.15	40.88	725611
2018-04-05	40.76	41.16	40.76	40.97	654657
2018-04-06	40.78	40.99	40.09	40.33	686850
2018-04-09	40.60	40.93	40.36	40.73	522990
2018-04-10	41.20	41.56	40.89	41.04	821665
2018-04-11	40.89	41.15	40.73	40.84	490343
2018-04-12	41.03	41.13	40.83	40.92	452412
2018-04-13	41.14	41.17	40.36	40.40	561064
2018-04-16	40.70	40.99	40.62	40.75	597154
2018-04-17	40.89	40.89	40.48	40.60	517622
2018-04-18	40.72	40.95	40.56	40.67	577594
2018-04-19	40.65	41.04	40.62	40.72	482216
2018-04-20	40.67	40.86	40.56	40.65	447962
2018-04-23	40.65	40.95	40.50	40.59	401882
2018-04-24	40.69	41.24	40.59	40.89	573273
2018-04-25	40.85	40.98	40.54	40.84	383463
2018-04-26	41.09	41.40	40.89	41.31	464679
2018-04-27	41.34	41.66	41.23	41.51	440397
2018-04-30	41.51	41.75	41.28	41.28	385621
2018-05-01	41.25	41.39	40.82	41.39	333677
2018-05-02	41.30	41.41	40.79	41.13	711112
2018-05-03	41.05	41.21	40.20	40.61	601813
2018-05-04	40.38	41.21	40.35	41.04	464785
2018-05-07	41.17	41.29	40.92	40.99	406609
2018-05-08	40.94	40.99	40.58	40.82	556905
2018-05-09	41.19	41.23	40.34	40.66	693866
2018-05-10	41.02	41.94	40.75	41.79	744292
2018-05-11	41.91	42.72	41.80	42.60	489892
2018-05-14	42.78	43.20	42.74	43.05	581984
2018-05-15	42.98	43.09	42.60	42.95	488780
2018-05-16	43.00	43.55	42.97	43.42	457651
2018-05-17	43.47	43.79	43.39	43.58	476107
2018-05-18	43.41	43.41	42.92	43.37	462985
2018-05-21	43.57	43.75	43.35	43.57	229862
2018-05-22	43.76	44.00	43.37	43.44	498469
2018-05-23	43.10	43.20	42.82	43.09	450031
2018-05-24	43.01	43.03	42.64	42.87	389112
2018-05-25	42.55	42.75	42.33	42.43	422046
2018-05-29	41.07	41.23	40.63	40.88	813918
2018-05-30	41.28	41.65	41.01	41.60	403881
2018-05-31	41.51	41.51	40.91	41.33	530079
2018-06-01	41.64	41.77	41.37	41.45	256926
2018-06-04	41.58	41.81	41.57	41.66	354261
2018-06-05	41.59	41.78	41.50	41.78	299872
2018-06-06	42.06	42.36	41.94	42.07	356333
2018-06-07	42.20	42.41	41.99	42.27	362398
2018-06-08	42.21	42.57	42.10	42.56	242445
2018-06-11	42.48	42.75	42.37	42.39	337577
2018-06-12	42.45	42.50	41.78	41.86	345743
2018-06-13	41.88	42.33	41.87	42.17	281852
2018-06-14	42.23	42.29	41.69	41.80	320264
2018-06-15	41.49	41.84	41.41	41.60	360391
2018-06-18	41.35	41.36	41.09	41.31	327769
2018-06-19	40.93	41.26	40.80	41.02	272426
2018-06-20	41.09	41.38	40.98	41.09	250846
2018-06-21	41.01	41.08	40.58	40.74	292329
2018-06-22	40.92	41.04	40.72	40.91	209725
2018-06-25	40.77	40.77	39.86	39.94	415168
2018-06-26	40.00	40.24	39.61	39.65	319727
2018-06-27	39.71	39.92	39.36	39.47	472795
2018-06-28	39.47	39.55	39.08	39.44	398363
2018-06-29	39.75	40.38	39.75	40.14	635692
2018-07-02	39.90	39.97	39.67	39.89	190210
2018-07-03	40.37	40.59	39.83	39.94	226697
2018-07-05	40.20	40.31	39.80	39.99	252459
2018-07-06	40.00	40.31	39.89	40.28	223375
2018-07-09	40.47	40.62	40.22	40.50	381134
2018-07-10	40.48	40.71	40.47	40.67	586149
2018-07-11	40.40	40.46	39.89	39.93	361573
2018-07-12	40.26	40.69	40.15	40.48	316744
2018-07-13	40.45	40.45	40.21	40.42	229003
2018-07-16	40.46	40.71	40.42	40.63	227829
2018-07-17	40.59	40.76	40.28	40.69	317164
2018-07-18	40.67	40.91	40.48	40.82	226333
2018-07-19	40.62	40.79	40.24	40.27	244665
2018-07-20	40.47	40.69	40.28	40.36	340438
2018-07-23	40.42	40.65	40.18	40.55	444508
2018-07-24	40.49	40.74	40.48	40.52	496688
2018-07-25	40.60	40.99	40.30	40.94	416901
2018-07-26	41.02	41.02	40.60	40.63	749958
2018-07-27	40.81	40.96	40.57	40.59	394851
2018-07-30	40.64	41.08	40.64	40.68	269335
2018-07-31	40.91	41.04	40.56	40.89	392610
2018-08-01	40.92	41.22	40.70	40.87	244361
2018-08-02	40.61	40.61	40.08	40.43	385347
2018-08-03	40.38	40.47	39.90	40.24	762854
2018-08-06	40.24	40.32	40.00	40.11	230229
2018-08-07	40.25	40.66	39.40	39.46	832296
2018-08-08	39.47	40.07	39.45	39.95	365275
2018-08-09	39.71	39.95	38.10	39.89	830506
2018-08-10	39.51	39.57	39.13	39.19	552888
2018-08-13	39.16	39.28	38.72	38.85	466482
2018-08-14	38.91	39.80	38.91	39.75	554875
2018-08-15	39.38	39.87	39.34	39.84	558965
2018-08-16	40.03	40.36	40.01	40.16	368140
2018-08-17	40.27	40.69	40.27	40.61	410699
2018-08-20	40.63	40.63	40.31	40.41	245463
2018-08-21	40.41	40.73	40.23	40.24	485761
2018-08-22	40.24	40.52	40.24	40.36	345075
2018-08-23	40.27	40.27	39.85	40.00	519199
2018-08-24	40.21	40.46	40.20	40.29	508370
2018-08-27	40.35	40.76	40.35	40.30	399560
2018-08-28	40.57	40.60	40.16	40.22	446418
2018-08-29	40.36	40.59	40.02	40.42	373454
2018-08-30	40.30	40.44	40.07	40.36	381539
2018-08-31	40.13	40.24	39.65	39.74	394316
2018-09-04	39.42	39.42	38.82	39.09	436175
2018-09-05	39.06	39.33	38.94	39.05	255628
2018-09-06	39.06	39.19	38.79	39.14	308963
2018-09-07	39.17	39.17	38.50	38.55	311567
2018-09-10	38.73	38.74	38.51	38.55	326263
2018-09-11	38.53	38.76	38.25	38.66	292268
2018-09-12	38.79	38.95	38.51	38.71	403926
2018-09-13	38.85	38.99	38.65	38.74	272379
2018-09-14	38.86	38.92	38.62	38.79	267371
2018-09-17	38.85	39.18	38.78	39.05	258184
2018-09-18	39.14	39.55	38.99	39.52	270709
2018-09-19	39.56	40.74	39.38	40.48	635338
2018-09-20	40.86	40.89	40.43	40.52	371655
2018-09-21	40.65	40.65	40.33	40.48	336619
2018-09-24	40.56	40.56	40.20	40.22	350081
2018-09-25	40.44	40.50	39.97	39.98	245842
2018-09-26	40.02	40.37	39.94	40.10	345379
2018-09-27	39.95	40.27	39.84	39.87	273763
2018-09-28	39.82	40.04	39.55	39.76	458097
2018-10-01	40.17	40.23	39.75	39.99	316436
2018-10-02	39.93	39.93	39.39	39.55	359929
2018-10-03	39.71	39.83	39.37	39.62	322064
2018-10-04	39.60	39.98	39.26	39.76	598123
2018-10-05	39.77	39.77	39.11	39.28	422776
2018-10-08	39.08	39.20	38.68	38.85	277831
2018-10-09	38.73	39.36	38.60	39.22	511107
2018-10-10	39.23	39.32	38.19	38.19	486932
2018-10-11	37.90	38.05	36.96	37.00	1603314
2018-10-12	37.49	37.49	36.65	36.95	1177507
2018-10-15	36.87	37.04	36.63	36.76	1217286
2018-10-16	36.89	37.12	36.77	37.09	385736
2018-10-17	37.08	37.48	36.82	37.27	375997
2018-10-18	37.17	37.38	36.76	36.96	1051514
2018-10-19	37.03	37.76	36.96	37.61	1327184
2018-10-22	37.85	37.86	37.47	37.69	1054726
2018-10-23	37.21	37.72	37.06	37.47	1050716
2018-10-24	37.35	37.38	36.25	36.25	452929
2018-10-25	36.44	37.04	36.20	36.80	534270
2018-10-26	36.41	36.70	35.92	36.41	558879
2018-10-29	36.70	36.92	35.78	36.07	425217
2018-10-30	36.26	36.80	36.06	36.78	463041
2018-10-31	37.00	37.16	36.55	36.60	484460
2018-11-01	36.86	37.07	36.59	36.82	434435
2018-11-02	37.18	37.52	36.84	37.40	382550
2018-11-05	37.50	37.96	37.17	37.30	480484
2018-11-06	37.24	37.36	37.02	37.32	354805
2018-11-07	37.69	37.84	37.30	37.67	334055
2018-11-08	36.98	37.36	35.89	37.00	743868
2018-11-09	36.91	36.96	36.41	36.68	484584
2018-11-12	36.74	36.86	36.55	36.67	338190
2018-11-13	36.84	37.22	36.61	36.83	432058
2018-11-14	36.96	37.24	36.42	36.61	292457
2018-11-15	36.38	37.35	36.35	37.20	693396
2018-11-16	37.18	37.34	36.83	36.97	381922
2018-11-19	36.84	36.93	36.57	36.76	425338
2018-11-20	36.48	36.51	35.72	35.84	525632
2018-11-21	35.95	36.92	35.91	36.52	434423
2018-11-23	36.31	36.73	36.27	36.42	150173
2018-11-26	36.84	37.15	36.67	36.37	472612
2018-11-27	36.25	36.41	35.75	35.90	419495
2018-11-28	35.82	36.95	35.82	36.91	365939
2018-11-29	36.62	37.11	36.49	36.54	528403
2018-11-30	36.46	36.89	36.46	36.79	345599
2018-12-03	37.41	37.43	36.81	37.09	349803
2018-12-04	37.01	37.01	35.71	35.98	647846
2018-12-06	35.24	35.25	34.20	34.51	634647
2018-12-07	34.57	35.21	34.17	34.24	488447
2018-12-10	34.07	34.32	33.55	33.88	437698
2018-12-11	34.27	34.60	33.56	33.62	433052
2018-12-12	34.02	34.37	33.83	33.87	347007
2018-12-13	33.93	34.14	33.66	33.75	314290
2018-12-14	33.50	33.67	33.27	33.48	358636
2018-12-17	33.34	33.48	32.59	32.69	403663
2018-12-18	32.76	33.25	32.72	32.97	395253
2018-12-19	32.96	33.47	32.48	32.59	975970
2018-12-20	32.55	32.92	32.36	32.62	788874
2018-12-21	32.49	32.80	31.75	32.08	663951
2018-12-24	31.73	32.28	31.73	31.92	323346
2018-12-26	31.85	33.01	31.49	33.00	453875
2018-12-27	32.12	32.59	31.93	32.58	758783
2018-12-28	32.60	32.88	32.51	32.58	534117
2018-12-31	32.88	33.34	32.88	33.19	715792
2019-01-02	32.86	33.37	32.67	33.23	589570
2019-01-03	33.26	33.29	32.85	33.02	502378
2019-01-04	33.72	33.85	33.36	33.70	545695
2019-01-07	33.80	34.10	33.51	33.95	445253
2019-01-08	34.25	34.39	33.63	33.97	480990
2019-01-09	34.16	35.18	34.13	35.06	923899
2019-01-10	34.86	35.51	34.79	35.38	555238
2019-01-11	35.07	35.47	34.99	35.45	357297
2019-01-14	35.24	35.56	35.19	35.29	334233
2019-01-15	35.29	35.73	35.17	35.63	380193
2019-01-16	35.83	36.26	35.59	36.06	372199
2019-01-17	35.92	36.45	35.84	36.39	431016
2019-01-18	36.68	36.88	36.50	36.80	401749
2019-01-22	36.32	36.33	35.76	35.90	550279
2019-01-23	36.07	36.07	35.57	35.97	478737
2019-01-24	35.95	36.24	35.59	35.62	456640
2019-01-25	36.00	36.10	35.73	35.93	414202
2019-01-28	35.74	36.12	35.65	36.11	338160
2019-01-29	36.07	36.20	35.85	36.00	353894
2019-01-30	36.14	36.25	35.90	36.15	437041
2019-01-31	36.03	36.23	35.86	36.09	614042
2019-02-01	36.26	36.53	36.20	36.36	313936
2019-02-04	36.33	36.39	36.02	36.18	409467
2019-02-05	36.19	36.49	36.19	36.43	281829
2019-02-06	35.89	36.13	35.75	36.10	443190
2019-02-07	35.94	35.95	35.32	35.76	566303
2019-02-08	35.65	35.87	35.35	35.68	461919
2019-02-11	35.77	35.77	34.96	35.09	664482
2019-02-12	35.24	35.72	35.24	35.50	908107
2019-02-13	35.57	35.74	34.81	34.96	946695
2019-02-14	34.96	35.41	34.78	35.25	793211
2019-02-15	35.61	37.12	35.49	37.01	764619
2019-02-19	36.80	37.33	36.80	37.10	639700
2019-02-20	37.16	37.69	37.12	37.62	575100
2019-02-21	37.60	37.95	37.43	37.59	491649
2019-02-22	37.61	37.99	37.61	37.81	471941
2019-02-25	38.00	38.44	37.95	38.23	545703
2019-02-26	38.15	38.76	38.14	38.41	585465
2019-02-27	38.38	38.96	38.25	38.50	744214
2019-02-28	38.52	38.52	37.80	37.80	702275
2019-03-01	37.83	38.16	37.81	37.88	561572
2019-03-04	37.84	38.32	37.84	38.14	682784
2019-03-05	38.23	38.24	37.66	38.11	589321
2019-03-06	38.10	38.24	37.88	37.92	411630
2019-03-07	37.80	37.90	37.37	37.62	526511
2019-03-08	37.38	37.61	37.29	37.55	270852
2019-03-11	37.80	37.89	37.67	37.75	300703
2019-03-12	37.77	37.99	37.74	37.96	278940
2019-03-13	38.07	38.33	37.86	38.26	394257
2019-03-14	37.96	38.07	37.84	37.98	313583
2019-03-15	37.99	38.45	37.81	38.32	339388
2019-03-18	38.36	38.78	38.36	38.64	343457
2019-03-19	39.00	39.34	38.80	38.99	556049
2019-03-20	38.97	38.99	38.48	38.51	632614
2019-03-21	38.12	38.50	38.08	38.41	337781
2019-03-22	37.94	38.10	37.36	37.45	514406
2019-03-25	37.43	37.65	37.25	37.48	432880
2019-03-26	37.64	37.93	37.64	37.78	340424
2019-03-27	37.75	38.31	37.74	38.13	2420257
2019-03-28	38.18	38.44	38.05	38.19	308472
2019-03-29	38.43	38.61	38.27	38.41	499260
2019-04-01	38.68	39.36	38.68	39.15	500767
2019-04-02	39.21	39.27	38.92	39.13	309278
2019-04-03	39.32	39.58	39.31	39.44	548473
2019-04-04	39.49	39.58	39.13	39.31	346168
2019-04-05	39.26	39.51	39.16	39.45	261324
2019-04-08	39.36	39.74	39.36	39.73	355020
2019-04-09	39.71	39.71	39.25	39.38	347718
2019-04-10	39.38	39.60	39.25	39.52	255126
2019-04-11	39.59	40.19	39.52	39.81	399689
2019-04-12	40.29	40.41	40.08	40.17	321957
2019-04-15	40.28	40.48	40.09	40.21	242106
2019-04-16	40.41	40.95	40.20	40.81	287334
2019-04-17	41.00	41.11	40.72	40.84	558245
2019-04-18	40.90	41.10	40.69	40.97	311195
2019-04-22	40.95	41.05	40.85	41.00	259486
2019-04-23	40.99	41.26	40.83	41.19	366210
2019-04-24	41.11	41.11	40.58	40.71	361918
2019-04-25	40.62	41.08	40.49	40.96	311806
2019-04-26	41.01	41.02	40.71	40.99	284637
2019-04-29	41.08	41.51	40.99	41.33	264996
2019-04-30	41.37	41.73	41.19	41.53	347867
2019-05-01	41.55	41.76	41.16	41.33	561015
2019-05-02	41.36	41.54	41.23	41.33	260597
2019-05-03	41.55	41.60	41.17	41.26	445329
2019-05-06	40.48	41.26	40.36	41.20	300346
2019-05-07	40.75	41.04	40.67	40.74	443421
2019-05-08	40.67	41.42	40.52	41.08	509540
2019-05-09	40.26	40.95	39.94	40.05	908368
2019-05-10	39.95	40.33	39.59	40.10	872844
2019-05-13	39.47	39.57	38.86	39.07	449734
2019-05-14	39.19	39.49	39.07	39.40	465764
2019-05-15	39.29	39.84	39.09	39.70	365701
2019-05-16	39.75	40.07	39.75	39.81	262118
2019-05-17	39.56	39.82	39.38	39.69	355890
2019-05-20	39.50	39.84	39.44	39.56	308033
2019-05-21	39.91	40.38	39.91	40.35	392184
2019-05-22	40.18	40.24	39.90	40.01	258192
2019-05-23	39.50	39.80	39.15	39.47	2391915
2019-05-24	39.68	40.26	39.59	39.70	3419924
2019-05-28	39.93	40.04	39.42	39.42	351225
2019-05-29	39.19	39.57	39.16	39.43	453750
2019-05-30	39.49	39.65	39.14	39.26	365046
2019-05-31	38.77	38.90	38.61	38.86	379292
2019-06-03	38.86	39.41	38.75	39.24	1419558
2019-06-04	39.49	40.00	39.48	39.96	1003281
2019-06-05	40.04	40.05	39.63	39.92	356701
2019-06-06	40.02	40.32	39.84	40.11	479904
2019-06-07	40.40	40.80	40.36	40.51	417700
2019-06-10	40.65	41.00	40.20	40.27	479543
2019-06-11	40.60	40.62	40.05	40.15	396970
2019-06-12	39.86	39.98	39.11	39.27	416996
2019-06-13	39.38	39.44	39.10	39.18	345262
2019-06-14	39.13	39.44	38.79	39.33	388900
2019-06-17	39.32	39.59	39.16	39.40	404183
2019-06-18	39.44	40.28	39.38	40.02	488716
2019-06-19	40.20	40.46	39.91	40.32	385064
2019-06-20	40.86	40.86	40.26	40.83	866374
2019-06-21	40.78	41.09	40.54	40.59	626822
2019-06-24	40.62	40.73	40.49	40.67	368541
2019-06-25	40.67	41.12	40.60	40.97	606217
2019-06-26	41.13	41.34	41.00	41.27	427428
2019-06-27	41.36	41.47	41.12	41.23	340766
2019-06-28	41.42	41.58	41.23	41.36	413337
2019-07-01	41.91	41.97	41.52	41.73	197954
2019-07-02	41.66	41.80	41.43	41.65	400322
2019-07-03	41.80	42.03	41.80	42.00	196071
2019-07-05	41.76	42.25	41.64	42.20	396927
2019-07-08	41.95	42.18	41.75	41.98	365953
2019-07-09	41.74	42.10	41.54	42.10	534760
2019-07-10	42.25	42.35	41.85	41.98	463721
2019-07-11	42.09	42.12	41.81	41.94	342004
2019-07-12	41.99	42.14	41.77	41.94	501452
2019-07-15	42.02	42.16	41.70	42.14	473786
2019-07-16	42.25	42.49	42.05	42.38	493316
2019-07-17	42.27	42.59	42.27	42.47	479636
2019-07-18	42.39	42.55	42.21	42.33	345405
2019-07-19	42.27	42.52	42.00	42.39	563048
2019-07-22	42.46	42.52	42.06	42.26	350840
2019-07-23	42.28	42.54	42.20	42.28	306151
2019-07-24	42.24	42.31	41.71	42.19	474503
2019-07-25	42.23	42.31	41.59	41.74	525759
2019-07-26	41.82	42.02	41.61	41.92	434831
2019-07-29	41.82	42.10	41.79	41.88	250168
2019-07-30	41.57	41.68	41.33	41.67	360197
2019-07-31	41.64	41.84	41.04	41.39	504592
2019-08-01	41.33	41.35	40.18	40.39	718484
2019-08-02	40.11	40.27	39.41	39.66	1649103
2019-08-05	39.06	39.23	38.76	38.93	665260
2019-08-06	39.10	39.32	38.72	39.10	1433123
2019-08-07	38.59	39.70	38.40	39.63	662389
2019-08-08	39.70	39.99	39.53	39.92	408366
2019-08-09	39.81	40.00	39.60	39.79	440063
2019-08-12	39.52	39.75	39.33	39.55	303005
2019-08-13	39.63	40.16	39.19	39.86	543784
2019-08-14	39.20	39.30	38.71	38.80	532747
2019-08-15	38.92	39.55	38.73	39.16	530879
2019-08-16	39.46	39.98	39.23	39.79	332942
2019-08-19	40.27	40.27	39.89	39.99	284768
2019-08-20	39.81	39.81	39.22	39.51	418411
2019-08-21	39.83	40.24	39.83	40.07	394591
2019-08-22	40.00	40.44	39.83	40.16	834745
2019-08-23	40.00	40.37	39.65	39.77	511608
2019-08-26	39.96	40.44	39.89	39.92	690432
2019-08-27	40.01	40.22	39.76	39.85	603521
2019-08-28	39.75	40.51	39.75	40.25	513139
2019-08-29	40.48	41.00	40.32	40.85	421010
2019-08-30	41.08	41.28	40.95	41.01	315433
2019-09-03	40.67	40.86	40.49	40.70	1285956
2019-09-04	41.05	41.59	40.98	41.49	706939
2019-09-05	41.75	42.30	41.75	42.26	441300
2019-09-06	42.46	42.84	42.35	42.63	311421
2019-09-09	42.79	43.14	42.65	43.06	407502
2019-09-10	43.00	43.28	42.85	43.27	633350
2019-09-11	43.40	43.48	43.01	43.42	485694
2019-09-12	43.30	44.02	43.12	43.82	556050
2019-09-13	43.97	44.24	43.91	44.08	463286
2019-09-16	43.93	44.01	43.77	43.97	363692
2019-09-17	43.87	44.20	43.67	44.18	315274
2019-09-18	43.96	44.28	43.79	44.08	363215
2019-09-19	44.05	44.82	44.05	44.51	446683
2019-09-20	44.51	45.01	44.45	44.74	724707
2019-09-23	44.54	44.64	44.34	44.53	288765
2019-09-24	44.57	44.96	44.46	44.53	380546
2019-09-25	44.38	44.61	44.26	44.38	311682
2019-09-26	44.22	44.60	44.22	44.25	339019
2019-09-27	44.40	44.58	44.20	44.46	356924
2019-09-30	44.53	45.02	44.52	44.81	749954
2019-10-01	44.89	45.05	44.16	44.16	479385
2019-10-02	43.79	43.98	43.09	43.25	431881
2019-10-03	43.13	43.15	42.53	43.06	641988
2019-10-04	43.05	43.41	43.03	43.36	458742
2019-10-07	43.38	43.52	43.23	43.25	908938
2019-10-08	42.97	42.98	42.47	42.63	646243
2019-10-09	42.95	43.13	42.60	42.97	562367
2019-10-10	43.13	43.71	43.13	43.35	366865
2019-10-11	44.00	44.47	43.83	44.03	545484
2019-10-14	43.94	44.18	43.88	43.98	115683
2019-10-15	44.04	44.61	44.04	44.31	361553
2019-10-16	44.19	44.63	44.19	44.45	370305
2019-10-17	44.85	44.85	44.39	44.43	239250
2019-10-18	44.56	44.76	44.48	44.58	226283
2019-10-21	44.76	45.14	44.76	44.98	294888
2019-10-22	45.10	45.42	44.90	44.92	1094682
2019-10-23	44.94	45.23	44.84	44.99	1981002
2019-10-24	45.22	45.22	44.59	44.77	353880
2019-10-25	44.56	44.90	44.56	44.73	293123
2019-10-28	44.94	45.61	44.94	45.20	480228
2019-10-29	45.02	45.30	44.83	45.06	413518
2019-10-30	45.11	45.13	44.64	45.12	321887
2019-10-31	45.03	45.04	44.63	44.88	433994
2019-11-01	45.11	45.30	44.89	45.01	413078
2019-11-04	45.13	45.54	45.13	45.42	1059826
2019-11-05	45.48	45.83	45.30	45.62	450586
2019-11-06	45.57	46.06	45.51	46.02	960664
2019-11-07	46.46	47.02	46.15	46.30	891010
2019-11-08	46.25	46.27	45.68	46.25	458058
2019-11-11	46.00	46.18	45.89	46.12	305910
2019-11-12	46.04	46.27	46.04	46.08	376477
2019-11-13	45.85	46.17	45.68	46.04	387565
2019-11-14	45.86	46.21	45.70	46.07	508619
2019-11-15	46.27	46.32	46.10	46.28	294112
2019-11-18	46.28	46.28	45.87	46.10	486862
2019-11-19	46.19	46.26	45.95	46.08	351654
2019-11-20	45.90	46.09	45.53	46.06	3511886
2019-11-21	46.18	46.22	45.67	45.99	701893
2019-11-22	46.10	46.14	45.82	45.83	484098
2019-11-25	45.91	46.27	45.82	45.76	716030
2019-11-26	45.65	45.72	44.87	45.29	564716
2019-11-27	45.40	45.74	45.32	45.60	579696
2019-11-29	45.57	45.90	45.44	45.67	223601
2019-12-02	45.47	45.57	45.21	45.34	503396
2019-12-03	44.82	44.95	43.92	44.25	895271
2019-12-04	44.42	44.53	44.12	44.21	401754
2019-12-05	44.46	44.53	44.29	44.32	493944
2019-12-06	44.54	44.73	44.42	44.53	302435
2019-12-09	44.52	44.59	44.14	44.47	527880
2019-12-10	44.49	45.14	44.49	44.78	498527
2019-12-11	44.72	44.95	44.62	44.78	280656
2019-12-12	44.81	45.13	44.72	44.89	474783
2019-12-13	44.88	45.16	44.48	44.51	375609
2019-12-16	44.83	45.13	44.77	44.98	365246
2019-12-17	44.83	45.28	44.69	45.19	298584
2019-12-18	45.25	45.57	45.17	45.37	376438
2019-12-19	45.37	45.90	44.94	45.19	4058625
2019-12-20	45.19	45.88	45.19	45.66	578503
2019-12-23	45.73	45.73	45.19	45.38	328368
2019-12-24	45.47	45.47	45.06	45.18	185495
2019-12-26	45.15	45.49	45.11	45.40	182123
2019-12-27	45.48	45.60	45.39	45.53	249977
2019-12-30	45.62	45.62	45.28	45.35	394621
2019-12-31	45.41	45.72	45.36	45.57	378939
2020-01-02	45.78	45.98	45.64	45.87	424241
2020-01-03	45.40	45.66	45.33	45.55	335230
2020-01-06	45.37	45.93	45.32	45.88	338332
2020-01-07	45.96	46.67	45.78	46.63	521317
2020-01-08	46.64	48.05	46.64	47.64	961659
2020-01-09	47.79	48.07	47.70	48.06	606095
2020-01-10	48.16	48.26	47.75	47.94	434249
2020-01-13	47.99	47.99	47.63	47.93	526218
2020-01-14	47.81	47.87	47.60	47.84	447823
2020-01-15	47.63	48.23	47.63	47.94	446403
2020-01-16	48.24	48.37	47.98	48.34	359274
2020-01-17	48.43	48.65	48.32	48.63	330553
2020-01-21	48.55	48.79	48.29	48.30	292195
2020-01-22	48.42	48.56	48.32	48.45	311493
2020-01-23	48.25	48.51	47.97	48.45	356246
2020-01-24	48.58	48.66	48.25	48.34	420051
2020-01-27	47.52	47.98	47.39	47.87	367333
2020-01-28	48.00	48.46	47.90	48.35	336053
2020-01-29	48.31	48.38	47.88	47.92	388136
2020-01-30	47.42	47.79	47.13	47.73	459318
2020-01-31	47.38	47.38	46.70	47.02	498829
2020-02-03	47.22	47.70	47.04	47.04	381788
2020-02-04	47.49	47.72	47.36	47.36	328684
2020-02-05	47.91	47.91	47.45	47.85	409503
2020-02-06	48.00	48.15	47.65	47.94	386403
2020-02-07	47.87	48.27	47.74	48.19	383493
2020-02-10	48.00	48.44	48.00	48.31	344935
2020-02-11	48.50	48.99	48.49	48.78	404084
2020-02-12	49.00	49.29	48.85	49.23	403517
2020-02-13	49.61	49.98	48.70	49.18	764545
2020-02-14	49.50	50.13	49.40	50.13	708342
2020-02-18	49.85	50.01	49.07	49.39	679661
2020-02-19	49.61	49.61	49.09	49.37	499423
2020-02-20	49.28	49.52	49.04	49.48	477521
2020-02-21	49.39	49.41	49.03	49.25	422290
2020-02-24	47.95	48.43	47.66	47.84	852470
2020-02-25	47.86	48.04	46.57	46.70	868271
2020-02-26	46.88	47.21	46.32	46.56	972177
2020-02-27	45.79	45.85	44.88	44.47	1215960
2020-02-28	43.49	43.70	42.31	43.24	1631519
2020-03-02	43.44	44.29	42.62	44.29	1548449
2020-03-03	44.21	44.71	43.26	43.36	1611996
2020-03-04	44.12	44.69	43.58	44.60	688185
2020-03-05	43.65	43.91	42.86	43.05	1012323
2020-03-06	41.82	42.36	41.49	42.13	1147807
2020-03-09	38.18	39.37	37.18	37.19	1186464
2020-03-10	38.44	39.15	37.85	38.96	1647667
2020-03-11	37.95	38.24	36.72	36.91	2226121
2020-03-12	34.19	34.54	31.08	31.10	1213959
2020-03-13	32.83	34.80	31.08	34.80	892226
2020-03-16	30.73	32.77	29.23	31.07	723815
2020-03-17	31.55	31.59	29.78	30.17	989712
2020-03-18	28.32	28.43	25.80	27.81	1053533
2020-03-19	27.50	28.16	26.10	26.81	897038
2020-03-20	27.37	28.14	25.00	25.37	1242333
2020-03-23	24.87	25.96	24.37	24.42	1169471
2020-03-24	25.78	27.69	25.69	27.64	1299052
2020-03-25	27.92	32.84	27.84	29.57	2656758
2020-03-26	30.00	31.97	29.53	31.87	1668683
2020-03-27	30.62	31.45	29.31	30.27	1100235
2020-03-30	30.03	31.27	29.52	31.19	928316
2020-03-31	30.73	32.88	30.73	32.09	1511574
2020-04-01	30.78	31.08	30.23	30.39	938265
2020-04-02	30.27	31.45	30.14	30.86	772198
2020-04-03	30.34	30.83	29.69	30.00	722059
2020-04-06	31.06	32.19	30.85	32.06	810449
2020-04-07	33.37	34.09	32.81	32.84	964582
2020-04-08	33.10	33.45	32.56	33.23	570424
2020-04-09	33.87	34.97	33.54	34.84	1136937
2020-04-13	34.50	34.71	33.74	33.97	580949
2020-04-14	34.39	34.51	33.16	33.78	618755
2020-04-15	32.61	32.64	31.70	31.92	749658
2020-04-16	31.84	32.19	31.05	31.14	575850
2020-04-17	32.18	33.31	32.18	33.02	706503
2020-04-20	32.02	32.81	31.67	32.02	647221
2020-04-21	31.13	31.28	30.29	30.34	952539
2020-04-22	30.89	31.14	30.58	30.89	724222
2020-04-23	31.29	31.36	30.62	30.63	602971
2020-04-24	30.80	31.16	30.52	31.07	608520
2020-04-27	31.45	32.50	31.39	32.35	862400
2020-04-28	33.24	34.40	33.24	33.49	985698
2020-04-29	34.58	35.60	34.47	35.40	1024974
2020-04-30	34.90	35.02	34.18	34.35	772278
2020-05-01	33.34	33.53	32.56	33.05	609166
2020-05-04	32.61	33.40	32.41	33.14	696032
2020-05-05	33.55	33.66	31.87	31.96	916281
2020-05-06	32.48	34.20	32.48	33.78	1106032
2020-05-07	34.38	35.47	34.00	34.15	1145262
2020-05-08	34.75	35.11	34.35	34.80	856594
2020-05-11	34.47	34.72	34.06	34.38	1247226
2020-05-12	34.53	34.64	33.69	33.70	871085
2020-05-13	33.52	33.65	32.25	32.38	924252
2020-05-14	32.01	32.30	31.18	32.22	858237
2020-05-15	31.84	32.35	31.60	32.19	580089
2020-05-18	33.48	33.89	33.33	33.77	339917
2020-05-19	33.88	33.99	32.96	33.02	595916
2020-05-20	33.57	33.98	33.38	33.73	543975
2020-05-21	33.39	33.81	33.24	33.73	825414
2020-05-22	33.63	33.65	33.03	32.96	493467
2020-05-26	34.02	35.09	34.01	35.04	706277
2020-05-27	35.62	35.69	34.83	35.16	555121
2020-05-28	35.49	35.49	34.73	34.92	579798
2020-05-29	34.60	34.78	34.05	34.40	555164
2020-06-01	34.63	35.53	34.52	35.31	404229
2020-06-02	35.55	36.82	35.55	36.40	669212
2020-06-03	36.99	38.18	36.98	37.99	554565
2020-06-04	37.71	38.07	37.22	37.82	1561848
2020-06-05	39.26	39.71	38.98	39.26	794820
2020-06-08	39.47	39.81	39.01	39.26	1052889
2020-06-09	38.43	38.81	37.88	38.57	574643
2020-06-10	38.49	38.94	38.09	38.22	596614
2020-06-11	36.52	37.50	36.18	36.18	861325
2020-06-12	37.11	37.36	36.41	36.86	798097
2020-06-15	35.96	37.37	35.79	36.78	645049
2020-06-16	37.89	38.26	37.10	37.42	816643
2020-06-17	37.50	37.50	36.74	36.80	386059
2020-06-18	36.53	37.08	36.26	36.84	353956
2020-06-19	37.34	37.34	36.40	36.65	591638
2020-06-22	36.35	37.09	36.35	36.84	438795
2020-06-23	37.35	37.55	36.59	36.90	718320
2020-06-24	36.55	36.60	35.78	35.82	650748
2020-06-25	35.81	36.32	35.58	36.19	862868
2020-06-26	36.02	36.02	35.18	35.36	550317
2020-06-29	35.64	35.70	35.23	35.61	770002
2020-06-30	35.49	36.90	35.39	36.75	720853
2020-07-01	36.78	36.97	35.97	36.02	279174
2020-07-02	36.58	37.09	36.09	36.24	511570
2020-07-06	36.89	37.31	36.47	37.07	750674
2020-07-07	36.66	36.78	36.10	36.14	1020239
2020-07-08	36.26	36.61	36.05	36.59	2326411
2020-07-09	36.55	36.57	35.54	36.00	1040252
2020-07-10	36.08	36.68	35.96	36.67	619648
2020-07-13	36.94	37.09	36.53	36.96	665647
2020-07-14	36.89	37.64	36.73	37.57	702117
2020-07-15	37.97	38.60	37.97	38.26	851961
2020-07-16	38.14	38.69	37.80	38.45	407266
2020-07-17	38.54	39.00	38.42	38.97	618043
2020-07-20	38.98	39.08	38.57	38.94	481950
2020-07-21	39.22	39.87	39.22	39.32	445673
2020-07-22	39.20	39.80	39.20	39.71	413361
2020-07-23	39.50	39.99	39.50	39.71	430577
2020-07-24	39.70	39.77	39.37	39.63	361189
2020-07-27	39.76	40.13	39.31	40.07	527910
2020-07-28	39.80	39.95	39.21	39.27	397585
2020-07-29	39.18	39.76	39.15	39.75	436058
2020-07-30	39.12	39.72	38.96	39.69	449570
2020-07-31	39.82	39.82	38.84	38.97	661705
2020-08-03	39.16	39.46	39.01	39.13	235375
2020-08-04	39.09	39.13	38.74	38.91	1525406
2020-08-05	39.30	40.38	39.26	40.32	426209
2020-08-06	40.18	40.94	40.06	40.54	519653
2020-08-07	40.50	41.17	40.18	41.17	445863
2020-08-10	41.44	42.09	41.32	42.02	431797
2020-08-11	42.54	42.99	42.18	42.48	641856
2020-08-12	43.13	43.46	42.78	42.89	413560
2020-08-13	42.63	42.95	42.51	42.74	304550
2020-08-14	42.48	42.95	42.38	42.75	314259
2020-08-17	42.85	42.86	42.24	42.40	308072
2020-08-18	42.40	42.69	42.22	42.31	251359
2020-08-19	42.50	42.83	42.25	42.38	236123
2020-08-20	42.33	42.56	42.09	42.40	292918
2020-08-21	42.14	42.70	41.94	42.68	315444
2020-08-24	42.85	43.27	42.72	42.82	3057061
2020-08-25	43.12	43.19	42.35	42.46	1884655
2020-08-26	42.40	42.87	42.04	42.71	469193
2020-08-27	42.93	43.65	42.82	43.34	898912
2020-08-28	43.43	43.60	42.55	42.73	390645
2020-08-31	42.98	42.98	41.77	41.77	564723
2020-09-01	41.71	42.18	41.40	42.00	427445
2020-09-02	42.09	42.76	42.08	42.72	333711
2020-09-03	42.84	42.89	41.49	41.67	442904
2020-09-04	42.13	42.41	41.24	41.64	581347
2020-09-08	41.09	41.28	40.75	40.97	412718
2020-09-09	41.51	42.21	41.40	42.01	329630
2020-09-10	42.20	42.20	41.02	41.16	382156
2020-09-11	41.25	41.98	41.24	41.73	254121
2020-09-14	41.87	42.21	41.82	42.01	324941
2020-09-15	42.18	42.40	42.03	42.26	430066
2020-09-16	42.24	42.56	41.82	41.84	473803
2020-09-17	41.45	41.96	41.38	41.88	372408
2020-09-18	41.83	42.07	41.41	41.48	411514
2020-09-21	40.58	40.58	39.76	40.35	496191
2020-09-22	40.41	40.77	40.06	40.58	373083
2020-09-23	40.75	40.99	39.68	39.68	559797
2020-09-24	39.49	40.01	39.27	39.75	492839
2020-09-25	39.64	40.30	39.46	40.28	319060
2020-09-28	40.78	41.28	40.78	41.12	345647
2020-09-29	41.07	41.07	40.32	40.63	263387
2020-09-30	40.88	41.30	40.61	40.73	431016
2020-10-01	40.94	41.21	40.74	40.92	373175
2020-10-02	40.29	41.32	40.29	41.21	271434
2020-10-05	41.50	42.00	41.49	41.91	243747
2020-10-06	42.16	42.27	41.48	41.75	420228
2020-10-07	42.11	42.49	42.00	42.36	347452
2020-10-08	42.56	42.89	42.22	42.31	448487
2020-10-09	42.49	42.77	42.19	42.34	389594
2020-10-12	42.45	42.73	42.43	42.66	126331
2020-10-13	42.35	42.45	41.53	41.64	203888
2020-10-14	41.61	41.99	41.48	41.55	292516
2020-10-15	41.03	41.48	40.84	41.35	266064
2020-10-16	41.40	41.72	41.38	41.40	248237
2020-10-19	41.62	41.68	41.07	41.24	240772
2020-10-20	41.66	41.98	41.28	41.31	558779
2020-10-21	41.23	41.73	41.10	41.62	534615
2020-10-22	41.72	42.30	41.68	42.08	378021
2020-10-23	42.43	42.68	42.13	42.40	327588
2020-10-26	41.97	41.98	40.84	41.15	517166
2020-10-27	41.15	41.15	40.36	40.55	516848
2020-10-28	39.77	39.90	38.92	38.96	677396
2020-10-29	38.79	39.89	38.53	39.67	566955
2020-10-30	39.60	39.83	39.13	39.82	531832
2020-11-02	40.45	40.53	39.91	40.30	447477
2020-11-03	41.00	42.01	40.95	41.74	602899
2020-11-04	41.77	42.43	41.15	41.88	572087
2020-11-05	42.80	43.97	42.43	43.19	538618
2020-11-06	43.48	43.66	43.09	43.26	345402
2020-11-09	44.97	46.23	44.90	45.25	1081433
2020-11-10	45.45	46.05	45.14	45.63	613582
2020-11-11	45.90	46.22	45.53	45.72	540125
2020-11-12	45.38	45.62	44.51	44.87	511294
2020-11-13	45.04	45.21	44.25	44.45	648390
2020-11-16	45.06	45.38	44.69	45.34	491674
2020-11-17	45.18	45.56	44.99	45.15	590112
2020-11-18	45.08	45.59	44.77	45.31	427991
2020-11-19	45.23	45.23	44.54	45.09	486459
2020-11-20	45.13	45.45	44.36	45.43	427625
2020-11-23	45.75	45.79	45.07	44.88	3242240
2020-11-24	45.11	46.02	44.79	45.81	3216202
2020-11-25	45.69	45.69	45.08	45.35	498255
2020-11-27	45.36	45.66	45.19	45.65	260747
2020-11-30	45.41	45.55	44.16	44.49	944228
2020-12-01	44.88	45.09	43.97	44.15	691317
2020-12-02	43.95	44.53	43.80	44.29	487650
2020-12-03	44.31	44.72	43.89	43.96	383983
2020-12-04	44.37	44.89	44.25	44.76	397899
2020-12-07	44.61	44.72	44.11	44.64	429826
2020-12-08	44.46	44.75	44.19	44.61	343057
2020-12-09	44.66	45.01	44.56	44.77	488908
2020-12-10	44.66	44.89	44.41	44.80	280150
2020-12-11	44.33	44.61	44.25	44.52	231257
2020-12-14	45.06	45.06	44.27	44.28	669146
2020-12-15	44.67	45.38	44.49	44.84	368982
2020-12-16	44.89	45.23	44.60	44.93	600578
2020-12-17	45.24	45.24	44.39	44.55	353583
2020-12-18	44.70	44.70	43.54	43.66	451438
2020-12-21	42.91	43.32	42.50	43.31	539879
2020-12-22	43.31	43.31	42.79	42.87	299209
2020-12-23	43.10	43.75	43.10	43.55	250142
2020-12-24	43.69	43.82	43.36	43.80	111974
2020-12-28	44.15	44.39	43.80	43.90	139506
2020-12-29	44.03	44.29	43.73	43.91	313675
2020-12-30	43.98	44.34	43.98	44.09	185961
2020-12-31	44.19	44.86	44.18	44.46	461101
2021-01-04	44.85	44.89	43.74	44.19	723051
2021-01-05	44.06	44.95	44.06	44.74	336369
2021-01-06	44.90	47.53	44.74	47.16	953308
2021-01-07	47.32	48.20	46.99	47.85	709145
2021-01-08	47.86	48.46	47.37	47.80	327251
2021-01-11	47.21	47.49	47.04	47.19	286148
2021-01-12	47.33	47.98	47.18	47.69	294893
2021-01-13	47.57	47.92	47.29	47.70	322044
2021-01-14	47.37	47.69	47.05	47.17	447921
2021-01-15	46.74	47.05	46.45	46.73	313824
2021-01-19	47.40	48.79	47.40	48.09	563368
2021-01-20	48.49	48.74	48.07	48.71	345546
2021-01-21	48.86	49.05	48.29	48.45	310292
2021-01-22	48.06	48.16	47.63	47.73	309767
2021-01-25	47.59	47.59	47.04	47.43	462182
2021-01-26	47.55	47.77	47.10	47.37	332875
2021-01-27	46.53	46.67	45.92	46.07	824162
2021-01-28	46.40	47.12	45.95	46.68	561968
2021-01-29	46.86	47.03	45.84	46.26	653869
2021-02-01	46.64	46.94	46.25	46.72	357600
2021-02-02	47.27	48.00	47.14	47.76	371694
2021-02-03	47.72	47.72	47.21	47.49	331711
2021-02-04	47.44	47.95	47.33	47.57	726522
2021-02-05	48.00	48.00	47.42	47.72	311931
2021-02-08	47.88	48.05	47.70	48.02	255421
2021-02-09	47.89	48.54	47.85	48.49	371526
2021-02-10	48.81	48.81	48.10	48.50	420655
2021-02-11	48.62	50.43	48.62	49.16	1457073
2021-02-12	48.95	49.21	48.53	48.81	401521
2021-02-16	49.00	49.12	48.43	48.62	776478
2021-02-17	48.26	48.76	48.23	48.48	364557
2021-02-18	48.24	48.80	48.04	48.71	323092
2021-02-19	48.93	49.87	48.70	49.85	552652
2021-02-22	49.69	50.28	49.53	50.16	506062
2021-02-23	50.34	50.39	49.28	49.74	552946
2021-02-24	49.82	51.00	49.49	50.68	2963772
2021-02-25	50.78	51.22	49.87	49.53	1382910
2021-02-26	49.30	49.41	48.05	48.06	634075
2021-03-01	48.93	49.44	48.66	48.72	562425
2021-03-02	48.80	50.42	48.80	50.10	1025429
2021-03-03	50.21	50.31	49.51	49.98	386036
2021-03-04	50.09	50.37	48.72	49.26	907190
2021-03-05	49.53	50.13	49.24	49.85	671674
2021-03-08	50.11	51.11	49.77	50.56	506225
2021-03-09	50.52	51.17	50.52	50.86	385175
2021-03-10	51.15	51.52	51.05	51.37	423799
2021-03-11	51.64	51.99	51.29	51.56	278735
2021-03-12	51.56	51.83	51.45	51.72	303583
2021-03-15	51.73	51.87	50.96	51.44	285758
2021-03-16	51.40	51.55	51.02	51.47	366400
2021-03-17	51.60	51.71	51.05	51.42	405662
2021-03-18	51.39	52.15	51.07	51.10	426897
2021-03-19	50.88	51.89	50.80	51.73	512641
2021-03-22	51.51	51.69	51.26	51.43	309630
2021-03-23	51.28	51.33	50.63	50.74	515850
2021-03-24	50.90	51.31	50.64	50.70	517630
2021-03-25	50.48	50.73	49.97	50.50	555573
2021-03-26	50.87	50.92	50.43	50.90	487738
2021-03-29	50.61	51.00	50.39	50.75	740215
2021-03-30	50.40	50.84	50.36	50.70	360152
2021-03-31	50.68	51.11	50.53	50.55	531811
2021-04-01	50.61	51.08	50.15	51.04	379293
2021-04-05	51.27	51.51	51.23	51.30	681247
2021-04-06	51.11	51.44	50.90	51.10	322015
2021-04-07	51.10	51.22	50.84	51.16	312291
2021-04-08	51.08	51.19	50.75	51.16	342237
2021-04-09	51.07	51.39	51.07	51.37	602073
2021-04-12	51.37	52.06	51.05	51.83	598019
2021-04-13	51.64	52.01	51.52	51.96	487920
2021-04-14	51.97	52.00	51.51	51.75	352817
2021-04-15	51.97	52.12	51.33	51.67	256243
2021-04-16	52.19	52.39	51.98	52.26	337206
2021-04-19	52.38	52.61	52.10	52.41	374673
2021-04-20	52.06	52.35	51.52	51.83	700410
2021-04-21	51.66	52.63	51.66	52.63	425023
2021-04-22	52.41	52.41	51.80	52.32	605272
2021-04-23	52.43	53.18	52.35	53.11	488413
2021-04-26	53.34	53.80	53.11	53.31	377215
2021-04-27	53.48	53.54	53.03	53.48	318233
2021-04-28	53.50	53.94	53.42	53.77	458600
2021-04-29	54.37	54.59	53.98	54.21	373595
2021-04-30	54.19	54.23	53.79	53.94	484305
2021-05-03	54.10	54.48	54.02	54.09	366438
2021-05-04	53.99	54.26	53.56	54.00	300914
2021-05-05	54.20	54.80	54.08	54.71	377893
2021-05-06	54.99	55.00	53.44	54.34	533084
2021-05-07	53.80	54.56	53.50	54.52	359733
2021-05-10	54.66	55.07	54.48	54.48	406030
2021-05-11	54.07	54.31	53.62	53.86	794911
2021-05-12	54.07	54.07	53.14	53.23	502933
2021-05-13	53.13	53.72	53.13	53.47	839286
2021-05-14	53.87	54.38	53.77	54.24	463843
2021-05-17	54.13	54.63	53.92	54.58	376002
2021-05-18	54.74	54.74	54.34	54.54	453026
2021-05-19	53.84	54.20	53.00	53.73	580528
2021-05-20	53.78	53.94	53.47	53.82	473774
2021-05-21	54.18	54.60	53.83	54.00	2749896
2021-05-24	54.01	54.36	53.78	53.89	230625
2021-05-25	53.80	53.86	53.15	53.22	1756637
2021-05-26	53.15	53.27	52.50	53.13	536329
2021-05-27	53.54	54.08	53.35	53.73	680658
2021-05-28	53.72	54.10	53.57	53.86	687073
2021-06-01	54.06	54.94	53.93	54.03	610263
2021-06-02	54.17	54.33	53.83	54.10	737749
2021-06-03	53.94	54.16	53.87	53.99	381648
2021-06-04	53.85	54.11	53.63	54.01	242669
2021-06-07	54.08	54.08	53.66	53.80	283722
2021-06-08	53.53	53.79	53.34	53.56	438133
2021-06-09	53.44	53.46	53.07	53.28	520545
2021-06-10	53.42	53.56	52.90	52.91	509265
2021-06-11	53.13	53.13	52.62	52.75	323091
2021-06-14	52.70	52.81	52.17	52.38	662493
2021-06-15	52.40	52.53	52.07	52.24	1058037
2021-06-16	52.28	52.51	51.92	51.95	521724
2021-06-17	51.84	51.96	50.76	50.94	1552746
2021-06-18	50.44	50.49	50.05	50.05	860964
2021-06-21	50.39	50.85	50.31	50.77	395260
2021-06-22	50.63	51.23	50.32	51.07	586949
2021-06-23	51.12	51.18	50.76	50.94	414646
2021-06-24	51.21	51.32	50.93	51.19	428369
2021-06-25	51.42	51.88	51.36	51.82	516734
2021-06-28	51.56	51.60	51.17	51.43	507384
2021-06-29	51.62	51.69	51.43	51.64	377824
2021-06-30	51.49	51.69	51.20	51.54	527887
2021-07-01	51.56	52.05	51.43	51.77	236407
2021-07-02	51.93	51.93	51.42	51.67	365003
2021-07-06	51.57	51.58	50.59	50.80	488145
2021-07-07	50.80	50.87	50.36	50.64	553147
2021-07-08	49.91	50.12	49.49	49.80	765258
2021-07-09	50.25	50.89	50.21	50.82	611552
2021-07-12	50.90	51.59	50.70	51.54	527605
2021-07-13	51.33	51.46	50.78	50.89	477643
2021-07-14	51.02	51.22	50.68	50.94	387146
2021-07-15	50.57	51.09	50.41	50.93	432754
2021-07-16	51.16	51.22	50.61	50.71	617315
2021-07-19	49.80	49.89	48.85	49.49	1223618
2021-07-20	49.37	50.14	49.09	50.07	691030
2021-07-21	50.57	51.20	50.47	51.08	630177
2021-07-22	51.17	51.29	50.45	50.85	544146
2021-07-23	51.17	51.37	50.82	50.83	525164
2021-07-26	50.80	51.08	50.80	51.04	328592
2021-07-27	50.76	51.16	50.29	50.78	483970
2021-07-28	51.01	51.15	50.46	51.00	763861
2021-07-29	51.53	52.08	51.42	51.95	455218
2021-07-30	51.90	52.21	51.75	52.03	534496
2021-08-02	52.34	52.85	51.81	51.83	410251
2021-08-03	51.83	52.10	51.46	51.76	723035
2021-08-04	51.49	52.16	51.49	51.83	494131
2021-08-05	52.02	52.17	51.48	51.79	698879
2021-08-06	51.95	52.35	51.82	52.08	640672
2021-08-09	51.91	52.31	51.66	52.17	430222
2021-08-10	52.24	52.84	52.20	52.74	806963
2021-08-11	52.95	53.31	52.71	53.13	430832
2021-08-12	53.22	53.25	52.96	53.20	343531
2021-08-13	53.38	53.38	53.02	53.28	322154
2021-08-16	52.98	53.16	52.75	52.93	376935
2021-08-17	52.44	52.79	52.11	52.50	3288024
2021-08-18	52.37	52.62	52.12	52.14	490196
2021-08-19	51.35	51.62	51.15	51.56	814576
2021-08-20	51.42	51.89	51.05	51.85	2685016
2021-08-23	52.34	52.65	52.13	51.98	644719
2021-08-24	52.08	52.34	51.76	52.02	1347326
2021-08-25	52.11	52.18	51.80	51.89	651622
2021-08-26	51.87	52.01	51.31	51.35	460526
2021-08-27	51.20	52.14	51.20	52.07	418175
2021-08-30	52.10	52.18	51.65	51.69	782394
2021-08-31	51.64	51.88	51.44	51.44	1134976
2021-09-01	51.58	51.76	51.23	51.50	419667
2021-09-02	51.72	51.73	51.36	51.72	447636
2021-09-03	51.61	51.88	51.51	51.67	319664
2021-09-07	51.50	51.74	51.10	51.13	525154
2021-09-08	51.05	51.80	50.96	51.76	676393
2021-09-09	51.76	52.47	51.65	51.77	533131
2021-09-10	52.13	52.22	51.56	51.57	368147
2021-09-13	51.94	52.22	51.60	51.97	491672
2021-09-14	52.23	52.23	51.43	51.54	429772
2021-09-15	51.52	51.92	51.35	51.76	441864
2021-09-16	51.78	52.02	51.48	51.64	313969
2021-09-17	51.40	51.59	50.65	50.76	715267
2021-09-20	49.78	49.85	48.86	49.56	933631
2021-09-21	50.01	50.01	49.05	49.24	474313
2021-09-22	49.56	50.29	49.33	49.83	515715
2021-09-23	50.15	50.72	50.15	50.43	428863
2021-09-24	50.43	50.83	50.25	50.65	437431
2021-09-27	51.07	51.60	50.88	51.48	455106
2021-09-28	51.45	51.55	51.06	51.43	931643
2021-09-29	51.43	51.95	51.43	51.68	595958
2021-09-30	51.97	52.09	51.19	51.45	647877
2021-10-01	51.50	51.73	50.89	51.46	625044
2021-10-04	51.83	53.04	51.68	52.96	806826
2021-10-05	53.31	54.05	53.22	53.99	932428
2021-10-06	53.38	54.37	53.38	54.35	674781
2021-10-07	54.67	54.84	54.41	54.47	634522
2021-10-08	54.56	55.13	54.34	54.94	497528
2021-10-11	55.22	55.41	54.89	54.95	289625
2021-10-12	54.92	55.04	54.64	54.82	423317
2021-10-13	54.82	55.13	54.16	55.04	446529
2021-10-14	55.50	55.90	55.48	55.59	676939
2021-10-15	55.95	56.03	55.41	55.87	441484
2021-10-18	55.71	55.87	55.36	55.73	349210
2021-10-19	55.97	56.05	55.81	55.98	382211
2021-10-20	56.18	56.66	56.01	56.61	1795903
2021-10-21	56.73	56.99	56.47	56.69	1693269
2021-10-22	56.77	57.93	56.76	57.04	1061263
2021-10-25	57.12	57.20	56.61	57.12	414566
2021-10-26	57.29	57.69	57.11	57.50	515022
2021-10-27	57.44	57.86	57.18	57.45	962963
2021-10-28	57.51	57.63	57.02	57.39	371345
2021-10-29	57.26	57.34	56.83	56.97	626516
2021-11-01	57.25	57.36	56.88	57.21	389713
2021-11-02	56.96	57.43	56.79	57.37	577529
2021-11-03	57.23	57.80	57.20	57.63	524810
2021-11-04	57.00	57.30	56.22	57.18	590831
2021-11-05	57.25	57.46	56.62	56.79	574077
2021-11-08	57.01	57.50	56.96	57.46	567482
2021-11-09	57.26	57.38	56.70	57.22	430440
2021-11-10	57.33	57.50	56.34	56.34	767487
2021-11-11	56.09	56.42	55.91	56.21	334988
2021-11-12	56.15	56.25	55.99	56.19	335293
2021-11-15	56.50	56.56	56.17	56.22	390515
2021-11-16	56.22	56.91	56.11	56.22	641753
2021-11-17	56.11	56.43	56.00	56.15	491556
2021-11-18	56.21	56.21	55.52	55.87	1795963
2021-11-19	55.40	55.99	55.07	55.85	2245602
2021-11-22	55.86	56.07	55.36	55.13	2922162
2021-11-23	54.98	55.40	54.81	55.12	2979025
2021-11-24	55.05	55.06	54.58	55.03	532384
2021-11-26	53.84	54.03	53.19	53.86	609003
2021-11-29	54.39	54.57	53.28	53.81	836110
2021-11-30	53.38	53.42	52.48	53.08	1330101
2021-12-01	54.11	54.13	52.64	52.64	810373
2021-12-02	53.02	54.02	52.86	53.68	985578
2021-12-03	53.93	54.03	52.97	53.26	893338
2021-12-06	53.73	54.44	53.60	54.06	788025
2021-12-07	54.62	54.83	54.39	54.65	606394
2021-12-08	54.71	55.02	54.41	54.86	613190
2021-12-09	54.59	54.96	54.44	54.59	498607
2021-12-10	54.56	54.85	54.37	54.53	342212
2021-12-13	54.21	54.24	53.76	53.97	510251
2021-12-14	53.91	54.57	53.80	53.85	509872
2021-12-15	53.91	54.17	53.56	54.04	464812
2021-12-16	54.48	54.87	54.33	54.45	523900
2021-12-17	53.91	54.31	53.50	53.62	700564
2021-12-20	53.00	53.25	52.39	52.90	1009412
2021-12-21	53.03	53.78	52.95	53.65	911131
2021-12-22	53.68	54.14	53.58	54.13	534171
2021-12-23	54.31	54.76	54.31	54.64	575222
2021-12-27	54.79	55.56	54.60	55.56	242187
2021-12-28	55.48	55.99	55.48	55.64	337893
2021-12-29	55.28	55.40	54.99	55.01	655189
2021-12-30	54.97	55.30	54.97	55.16	393618
2021-12-31	55.27	55.85	55.18	55.69	570313
2022-01-03	56.02	56.33	55.71	55.77	351899
2022-01-04	56.27	56.35	55.63	55.68	1175591
2022-01-05	55.88	56.24	55.47	55.53	787302
2022-01-06	55.59	55.93	55.09	55.62	692251
2022-01-07	55.61	56.23	55.61	56.09	675416
2022-01-10	56.28	56.28	55.59	55.93	548464
2022-01-11	56.03	56.77	55.76	56.72	459070
2022-01-12	56.96	57.56	56.91	57.22	843868
2022-01-13	57.36	57.87	57.36	57.59	592691
2022-01-14	57.07	57.79	57.01	57.50	523969
2022-01-18	57.48	58.03	57.20	57.96	568747
2022-01-19	58.16	58.16	56.92	57.13	1027638
2022-01-20	57.39	57.69	56.86	56.88	754089
2022-01-21	56.64	56.86	55.64	55.92	946123
2022-01-24	55.09	55.36	54.07	55.18	1116322
2022-01-25	54.81	55.79	53.94	55.38	958092
2022-01-26	55.88	56.45	54.99	55.42	843023
2022-01-27	55.67	56.17	55.06	55.20	1039625
2022-01-28	55.07	56.01	54.82	55.91	981456
2022-01-31	55.77	56.69	55.67	56.60	621426
2022-02-01	56.51	57.39	56.35	57.31	959521
2022-02-02	57.40	58.16	57.37	57.86	645986
2022-02-03	57.81	57.87	57.21	57.26	813221
2022-02-04	57.03	57.50	56.75	57.12	799189
2022-02-07	57.15	57.78	57.07	57.47	982626
2022-02-08	57.72	58.18	57.40	58.03	859358
2022-02-09	58.45	58.49	57.94	58.25	675817
2022-02-10	56.21	56.55	54.58	54.78	982186
2022-02-11	55.00	55.66	54.29	54.70	1287585
2022-02-14	54.43	54.60	53.33	53.67	1293291
2022-02-15	54.03	54.13	53.57	53.75	721317
2022-02-16	53.77	54.65	53.68	54.22	753541
2022-02-17	53.90	54.16	53.56	53.75	839003
2022-02-18	53.84	53.98	53.01	53.03	661493
2022-02-22	53.01	53.75	52.65	53.37	1301681
2022-02-23	53.76	54.16	52.98	53.03	932917
2022-02-24	51.55	52.11	51.01	51.87	1480809
2022-02-25	52.24	53.08	52.14	53.02	3869608
2022-02-28	52.36	52.68	51.98	52.04	1069977
2022-03-01	51.76	52.17	50.74	51.02	1339563
2022-03-02	51.48	52.32	51.47	52.15	983599
2022-03-03	52.29	52.82	52.05	52.31	796158
2022-03-04	51.49	52.15	51.27	52.07	771768
2022-03-07	51.92	51.97	51.01	51.20	991375
2022-03-08	51.33	52.28	51.18	51.32	1393328
2022-03-09	52.11	52.63	52.01	52.33	680037
2022-03-10	51.88	52.79	51.79	52.58	790738
2022-03-11	52.99	53.74	52.94	52.94	696380
2022-03-14	53.31	53.79	52.80	52.95	634726
2022-03-15	53.07	53.49	52.55	53.46	702249
2022-03-16	54.00	54.88	53.91	54.85	1000099
2022-03-17	54.60	55.36	54.39	55.27	661904
2022-03-18	54.97	55.89	54.71	55.75	1426475
2022-03-21	55.98	56.12	55.58	55.87	671540
2022-03-22	56.10	56.65	56.07	56.21	811640
2022-03-23	56.08	56.19	55.73	55.74	651451
2022-03-24	55.95	56.16	55.44	55.64	702180
2022-03-25	55.83	56.35	55.73	56.24	683131
2022-03-28	56.11	56.11	55.57	55.97	510054
2022-03-29	56.68	56.73	56.21	56.28	675484
2022-03-30	56.33	56.90	56.24	56.40	662273
2022-03-31	56.49	56.68	55.83	55.83	649682
2022-04-01	56.27	56.28	55.37	55.82	496588
2022-04-04	55.82	55.86	55.39	55.64	619915
2022-04-05	55.90	56.12	55.38	55.51	563864
2022-04-06	55.28	55.70	55.18	55.40	647589
2022-04-07	55.32	55.32	54.07	54.45	697229
2022-04-08	54.63	55.14	54.47	54.94	529741
2022-04-11	54.81	55.62	54.80	55.40	799780
2022-04-12	55.44	55.98	55.18	55.36	682051
2022-04-13	54.99	55.42	54.66	55.36	502559
2022-04-14	55.27	55.63	54.56	54.61	577328
2022-04-18	54.18	54.61	54.18	54.31	525097
2022-04-19	54.40	54.62	54.16	54.26	531070
2022-04-20	54.60	55.00	54.42	54.62	828557
2022-04-21	54.88	55.38	53.89	54.01	616047
2022-04-22	53.74	53.76	52.24	52.36	677655
2022-04-25	51.83	52.11	50.88	51.94	990360
2022-04-26	51.14	51.42	50.35	50.37	837302
2022-04-27	50.26	50.35	49.55	49.80	1000480
2022-04-28	50.08	50.93	49.60	50.58	706953
2022-04-29	50.50	51.00	49.69	49.75	580170
2022-05-02	49.76	49.76	48.69	49.40	974002
2022-05-03	49.62	50.49	49.54	50.18	671165
2022-05-04	50.17	51.23	50.04	51.16	763419
2022-05-05	50.74	50.87	49.37	49.82	959299
2022-05-06	49.77	49.78	49.05	49.44	816023
2022-05-09	48.90	49.63	48.71	49.27	1015055
2022-05-10	49.68	49.99	48.45	48.84	1082636
2022-05-11	49.08	49.40	48.05	48.23	1282438
2022-05-12	47.60	47.76	46.23	46.80	1234547
2022-05-13	47.08	48.27	46.96	47.62	1509433
2022-05-16	47.57	47.84	46.61	47.41	1061764
2022-05-17	48.08	49.05	47.95	48.88	1189943
2022-05-18	48.65	48.86	48.01	48.09	791558
2022-05-19	47.80	48.58	47.66	48.23	1084357
2022-05-20	48.40	48.72	47.21	47.96	722347
2022-05-23	48.62	49.04	48.37	48.80	530794
2022-05-24	48.27	49.09	47.92	48.86	947469
2022-05-25	48.85	49.03	48.33	48.76	773468
2022-05-26	49.04	49.50	48.74	49.25	692005
2022-05-27	49.11	49.95	49.11	49.30	632572
2022-05-31	48.94	49.26	47.76	48.81	2536719
2022-06-01	48.81	49.78	48.44	49.41	818005
2022-06-02	49.49	49.87	49.21	49.77	685755
2022-06-03	49.66	49.83	49.32	49.56	811339
2022-06-06	49.87	50.46	49.83	49.95	451372
2022-06-07	49.67	50.40	49.50	50.30	460968
2022-06-08	50.14	50.20	49.63	49.80	534261
2022-06-09	49.68	50.22	49.40	49.40	585012
2022-06-10	48.57	48.71	47.82	47.88	594325
2022-06-13	46.88	47.16	46.24	46.48	978390
2022-06-14	46.44	46.64	45.50	45.79	765734
2022-06-15	46.16	46.74	45.39	46.32	876986
2022-06-16	45.56	45.59	44.27	44.37	1175691
2022-06-17	44.37	44.82	43.80	44.68	1335994
2022-06-21	45.62	46.00	45.39	45.89	851622
2022-06-22	45.15	45.33	44.92	45.06	825368
2022-06-23	45.20	45.32	44.20	44.60	705538
2022-06-24	44.98	45.85	44.83	45.83	814946
2022-06-27	45.95	46.10	45.48	45.86	473032
2022-06-28	46.32	46.67	46.01	46.15	782163
2022-06-29	46.15	46.33	45.75	45.92	554744
2022-06-30	45.35	45.92	45.01	45.81	753577
2022-07-01	45.82	46.55	45.54	46.38	435315
2022-07-05	45.67	45.67	44.07	44.90	822819
2022-07-06	44.69	44.85	43.85	44.58	731145
2022-07-07	45.02	45.75	44.92	45.57	625406
2022-07-08	45.62	45.89	45.23	45.48	630133
2022-07-11	45.15	45.42	44.99	45.27	552988
2022-07-12	44.92	45.87	44.92	45.25	677988
2022-07-13	44.92	44.92	43.97	44.75	1235989
2022-07-14	43.68	43.73	42.83	43.19	695648
2022-07-15	43.52	43.78	43.10	43.39	884948
2022-07-18	43.97	44.17	43.26	43.41	598324
2022-07-19	43.90	44.83	43.87	44.69	1036728
2022-07-20	44.49	44.72	44.22	44.60	585985
2022-07-21	44.52	44.63	44.04	44.50	528952
2022-07-22	44.66	44.84	43.99	44.34	435502
2022-07-25	44.69	44.90	44.37	44.72	818670
2022-07-26	44.43	44.76	44.27	44.39	425435
2022-07-27	44.46	45.30	44.46	45.08	597753
2022-07-28	45.16	45.79	44.79	45.63	697175
2022-07-29	45.71	46.81	45.71	46.44	690293
2022-08-01	46.13	46.15	45.62	45.90	523698
2022-08-02	45.62	46.00	45.32	45.43	749162
2022-08-03	45.86	46.26	45.33	46.06	646204
2022-08-04	46.09	47.53	46.05	47.01	1150889
2022-08-05	46.71	46.79	46.14	46.70	711972
2022-08-08	47.07	47.38	46.94	47.01	536626
2022-08-09	47.11	47.11	46.42	46.62	491243
2022-08-10	47.24	47.77	47.05	47.54	1067787
2022-08-11	47.97	48.26	47.75	47.82	391330
2022-08-12	48.00	48.72	47.92	48.66	561521
2022-08-15	48.01	48.13	47.66	47.93	431573
2022-08-16	48.00	48.55	47.83	48.35	467413
2022-08-17	47.81	48.26	47.68	48.04	495275
2022-08-18	48.09	48.30	47.94	48.18	2067952
2022-08-19	47.92	47.92	47.27	47.49	919062
2022-08-22	47.02	47.12	46.25	45.94	732437
2022-08-23	45.90	46.25	45.59	45.90	3289516
2022-08-24	45.71	46.07	45.53	45.67	438991
2022-08-25	45.59	46.71	45.59	46.67	577682
2022-08-26	46.90	46.98	45.33	45.39	611096
2022-08-29	45.14	45.36	44.93	45.27	666123
2022-08-30	45.51	45.51	44.35	44.46	552856
2022-08-31	44.47	44.73	43.96	44.07	726824
2022-09-01	43.75	43.82	42.98	43.70	742914
2022-09-02	44.27	44.94	43.85	43.95	687260
2022-09-06	44.23	44.40	43.32	43.49	609207
2022-09-07	43.35	44.03	43.01	43.94	638078
2022-09-08	43.69	44.48	43.45	44.33	651643
2022-09-09	44.87	45.62	44.87	45.55	691873
2022-09-12	45.87	46.46	45.87	46.04	691535
2022-09-13	45.11	45.40	44.30	44.54	724988
2022-09-14	44.61	44.73	43.88	44.14	781106
2022-09-15	43.90	44.73	43.87	44.00	831847
2022-09-16	43.41	43.74	43.16	43.49	674780
2022-09-19	43.02	43.94	42.87	43.92	589666
2022-09-20	43.53	43.53	42.42	42.90	664975
2022-09-21	43.11	43.37	42.44	42.44	649724
2022-09-22	42.46	42.53	41.63	41.70	741770
2022-09-23	41.19	41.21	40.35	40.66	847064
2022-09-26	40.43	40.69	39.82	40.15	860644
2022-09-27	40.46	40.56	39.38	39.81	1309266
2022-09-28	39.76	40.83	39.54	40.64	990070
2022-09-29	40.19	40.37	39.66	40.17	1241905
2022-09-30	40.29	40.75	39.70	39.76	966262
2022-10-03	40.35	41.42	40.05	41.21	794375
2022-10-04	41.76	43.09	41.75	42.94	986674
2022-10-05	42.29	42.35	41.62	41.87	913379
2022-10-06	41.50	41.54	40.75	40.89	906820
2022-10-07	40.65	40.81	40.06	40.37	884489
2022-10-10	40.66	40.92	40.00	40.00	444818
2022-10-11	39.82	39.93	39.08	39.39	898935
2022-10-12	39.19	39.47	38.80	39.04	748970
2022-10-13	38.50	40.66	37.96	40.26	1003814
2022-10-14	40.52	40.72	39.44	39.47	704005
2022-10-17	40.26	41.08	40.26	40.85	941669
2022-10-18	41.64	41.79	40.75	40.95	695289
2022-10-19	40.63	40.99	40.48	40.85	546682
2022-10-20	40.76	41.27	40.08	40.29	645188
2022-10-21	40.23	41.38	40.15	41.27	651051
2022-10-24	41.44	41.61	40.98	41.34	632523
2022-10-25	41.25	41.86	41.11	41.84	504617
2022-10-26	42.00	42.58	41.81	41.96	762459
2022-10-27	42.16	42.71	42.11	42.28	657368
2022-10-28	42.15	42.83	42.08	42.75	506503
2022-10-31	42.40	42.68	42.20	42.45	638904
2022-11-01	42.97	43.06	42.24	42.29	696526
2022-11-02	42.24	42.77	41.60	41.68	848585
2022-11-03	42.30	43.33	41.48	42.82	943172
2022-11-04	43.92	44.59	43.71	44.48	789029
2022-11-07	44.66	44.68	43.85	44.27	556209
2022-11-08	44.25	44.99	44.20	44.67	512879
2022-11-09	44.33	44.44	43.47	43.58	568866
2022-11-10	44.84	45.90	44.75	45.81	679013
2022-11-11	46.06	46.76	45.88	46.36	659044
2022-11-14	46.08	46.53	45.82	45.84	561039
2022-11-15	46.35	46.62	45.66	45.98	584180
2022-11-16	45.89	46.20	45.40	46.12	557954
2022-11-17	45.65	46.50	45.62	46.47	2600356
2022-11-18	46.87	47.00	46.09	46.20	528265
2022-11-21	45.86	46.13	45.45	45.45	2670371
2022-11-22	45.79	46.34	45.71	46.16	1398708
2022-11-23	45.97	46.49	45.97	46.37	472082
2022-11-25	46.46	46.90	46.46	46.82	210600
2022-11-28	46.50	46.67	45.76	45.93	760457
2022-11-29	46.03	46.31	45.78	46.12	447859
2022-11-30	46.42	47.50	45.93	47.40	750527
2022-12-01	47.63	47.89	47.02	47.43	469154
2022-12-02	46.99	47.48	46.99	47.18	521842
2022-12-05	47.16	47.40	46.53	46.70	473166
2022-12-06	46.75	46.77	46.03	46.32	425473
2022-12-07	46.17	46.75	46.03	46.12	570968
2022-12-08	46.33	46.66	46.00	46.16	404490
2022-12-09	45.91	46.68	45.91	46.36	278676
2022-12-12	46.31	46.57	45.88	46.53	336849
2022-12-13	47.50	47.63	46.76	46.99	504527
2022-12-14	47.27	47.27	46.32	46.55	411000
2022-12-15	45.93	46.02	45.37	45.72	447911
2022-12-16	45.14	45.84	45.11	45.65	534457
2022-12-19	45.81	46.09	45.20	45.34	444806
2022-12-20	45.54	46.02	45.40	45.87	309292
2022-12-21	46.21	46.90	46.19	46.65	439690
2022-12-22	46.36	46.41	45.63	46.16	361749
2022-12-23	46.28	46.54	45.83	46.46	302535
2022-12-27	46.40	46.88	46.24	46.48	179978
2022-12-28	46.64	46.94	46.07	46.13	325094
2022-12-29	46.50	46.86	46.43	46.82	304780
2022-12-30	46.54	46.89	46.15	46.42	427292
2023-01-03	46.26	46.89	46.25	46.40	385201
2023-01-04	47.14	47.58	46.79	47.53	545993
2023-01-05	47.35	47.40	46.45	46.61	412699
2023-01-06	46.91	47.50	46.67	47.42	326729
2023-01-09	47.53	47.56	47.10	47.11	340078
2023-01-10	47.20	47.24	46.71	46.89	438253
2023-01-11	47.10	47.70	47.10	47.65	348641
2023-01-12	47.91	48.65	47.64	48.38	520666
2023-01-13	48.06	48.55	48.04	48.33	397737
2023-01-17	48.37	48.60	48.28	48.54	320369
2023-01-18	48.64	48.69	47.82	47.90	358341
2023-01-19	47.83	48.14	47.67	47.98	397880
2023-01-20	48.08	49.03	47.68	49.01	454667
2023-01-23	48.84	49.12	48.69	48.99	261618
2023-01-24	48.65	49.22	48.53	49.05	311392
2023-01-25	48.80	49.24	48.72	49.02	786521
2023-01-26	49.33	49.94	49.26	49.87	373139
2023-01-27	49.72	50.15	49.72	49.84	299046
2023-01-30	49.75	49.83	49.42	49.42	210237
2023-01-31	49.38	50.26	48.91	50.23	459682
2023-02-01	50.02	50.79	49.90	50.48	524243
2023-02-02	50.62	50.74	49.72	50.23	520879
2023-02-03	49.80	50.27	49.59	50.02	568165
2023-02-06	49.70	50.08	49.46	49.97	435935
2023-02-07	49.63	50.42	49.24	50.17	511336
2023-02-08	49.91	50.32	49.71	50.17	291257
2023-02-09	50.80	51.32	50.54	50.71	538046
2023-02-10	50.25	50.91	50.02	50.71	416132
2023-02-13	50.64	51.48	50.57	51.42	431078
2023-02-14	51.20	51.63	50.81	51.09	341694
2023-02-15	50.65	50.83	50.37	50.75	346263
2023-02-16	50.26	51.13	50.03	50.68	512636
2023-02-17	50.41	51.28	50.35	51.15	532065
2023-02-21	50.86	50.95	49.92	49.98	487725
2023-02-22	50.28	50.28	49.20	49.33	638572
2023-02-23	49.62	49.73	48.67	48.74	776837
2023-02-24	48.12	48.50	47.94	48.48	594300
2023-02-27	48.81	49.29	48.77	48.46	656272
2023-02-28	48.26	48.60	48.19	48.30	2447425
2023-03-01	48.35	49.16	48.34	48.75	540029
2023-03-02	48.72	48.91	48.42	48.71	409943
2023-03-03	48.73	49.35	48.45	49.30	441976
2023-03-06	49.30	49.67	49.16	49.41	527588
2023-03-07	49.30	49.51	48.39	48.87	715420
2023-03-08	48.82	49.11	48.11	48.23	397496
2023-03-09	48.27	48.27	47.16	47.31	664572
2023-03-10	46.94	47.22	46.28	46.46	829683
2023-03-13	45.64	46.10	45.04	45.58	1393693
2023-03-14	46.46	46.54	45.77	46.04	706469
2023-03-15	45.10	45.44	43.97	44.54	907759
2023-03-16	44.16	45.18	43.53	44.87	1068698
2023-03-17	44.90	44.90	43.69	44.09	858401
2023-03-20	44.54	45.27	44.43	45.06	513146
2023-03-21	45.82	46.03	45.41	45.47	434211
2023-03-22	45.55	45.87	45.17	45.17	480833
2023-03-23	45.35	45.61	44.42	44.64	487489
2023-03-24	44.07	44.73	43.97	44.71	431433
2023-03-27	45.23	45.57	45.12	45.45	404953
2023-03-28	45.40	45.87	45.32	45.66	419744
2023-03-29	46.00	46.21	45.76	45.92	778629
2023-03-30	46.26	46.48	45.94	46.23	335886
2023-03-31	46.29	46.92	46.27	46.70	411425
2023-04-03	47.05	47.36	46.77	47.33	308192
2023-04-04	47.60	47.65	46.73	46.98	337837
2023-04-05	46.79	46.98	46.51	46.85	405232
2023-04-06	46.90	47.02	46.71	46.85	266928
2023-04-10	46.57	47.14	46.56	47.10	271999
2023-04-11	47.37	47.54	47.30	47.39	355845
2023-04-12	47.80	47.94	47.38	47.61	358375
2023-04-13	47.76	47.99	47.34	47.95	356771
2023-04-14	48.19	48.35	47.80	47.94	295155
2023-04-17	47.79	48.25	47.52	48.20	380332
2023-04-18	48.36	48.64	48.34	48.47	373243
2023-04-19	48.31	48.62	48.25	48.41	349118
2023-04-20	48.23	48.75	48.23	48.46	521157
2023-04-21	48.36	48.49	47.67	48.19	283518
2023-04-24	48.01	48.44	48.01	48.24	192732
2023-04-25	47.87	48.10	47.58	47.75	510404
2023-04-26	47.64	48.19	47.64	47.83	543388
2023-04-27	48.12	48.74	48.10	48.62	473898
2023-04-28	48.57	49.24	48.44	49.08	476028
2023-05-01	49.00	49.47	49.00	49.01	314652
2023-05-02	48.73	48.74	47.68	48.19	551945
2023-05-03	48.26	48.58	48.05	48.07	473499
2023-05-04	47.74	47.74	47.16	47.56	898982
2023-05-05	48.21	48.82	48.21	48.66	527739
2023-05-08	48.88	49.13	48.68	48.80	344173
2023-05-09	48.48	48.83	48.46	48.71	360208
2023-05-10	48.91	48.96	47.81	48.37	739223
2023-05-11	48.10	48.12	47.48	47.78	502217
2023-05-12	48.63	48.79	47.51	47.95	536632
2023-05-15	48.63	49.28	48.41	49.26	701244
2023-05-16	49.08	49.49	48.75	49.02	600721
2023-05-17	49.45	49.61	48.87	49.45	456439
2023-05-18	49.16	49.61	49.13	49.58	331260
2023-05-19	49.78	50.11	49.65	49.74	435157
2023-05-22	49.71	49.98	49.45	49.90	130246
2023-05-23	49.86	50.37	49.49	49.51	483976
2023-05-24	48.93	48.95	48.43	48.51	838413
2023-05-25	48.32	48.98	48.14	48.65	501140
2023-05-26	48.77	49.31	48.65	48.64	377527
2023-05-30	48.72	49.23	48.27	48.37	395685
2023-05-31	48.30	48.46	47.92	48.39	595707
2023-06-01	48.42	49.30	48.24	48.94	489869
2023-06-02	49.41	50.37	49.41	50.19	533162
2023-06-05	50.06	50.29	49.83	50.19	476337
2023-06-06	50.15	50.56	50.12	50.53	257423
2023-06-07	50.57	50.78	50.33	50.56	292586
2023-06-08	50.57	50.83	50.29	50.45	270496
2023-06-09	50.49	50.70	50.29	50.50	509833
2023-06-12	50.42	50.52	50.16	50.34	334522
2023-06-13	50.48	51.04	50.40	50.89	433339
2023-06-14	51.06	51.30	50.25	50.50	421863
2023-06-15	50.39	50.99	50.39	50.86	377147
2023-06-16	51.00	51.17	50.79	50.91	414746
2023-06-20	50.54	50.54	50.03	50.37	390295
2023-06-21	50.61	50.66	50.22	50.56	348719
2023-06-22	50.48	51.02	50.44	50.83	364551
2023-06-23	50.66	50.66	50.21	50.34	421814
2023-06-26	50.16	51.53	50.16	51.21	568836
2023-06-27	51.47	51.60	51.24	51.37	474976
2023-06-28	51.17	51.35	50.90	51.17	572808
2023-06-29	51.19	51.50	50.92	51.48	311242
2023-06-30	51.77	52.29	51.65	52.12	580788
2023-07-03	52.10	52.49	51.99	52.28	93494
2023-07-05	51.87	51.88	51.57	51.64	540775
2023-07-06	51.27	51.32	50.74	50.81	632293
2023-07-07	50.77	51.16	50.75	50.94	511892
2023-07-10	50.84	50.88	50.46	50.49	395147
2023-07-11	50.49	50.64	50.17	50.48	407895
2023-07-12	50.86	51.03	50.50	50.81	380869
2023-07-13	50.95	51.46	50.86	51.29	354124
2023-07-14	51.31	51.38	51.01	51.09	283365
2023-07-17	50.98	51.65	50.98	51.57	361166
2023-07-18	51.41	51.96	51.27	51.85	264368
2023-07-19	51.95	52.02	51.58	51.99	297405
2023-07-20	52.18	52.36	51.98	52.36	386250
2023-07-21	52.34	52.58	52.16	52.58	376825
2023-07-24	52.72	53.19	52.60	52.64	573857
2023-07-25	52.57	52.92	52.50	52.80	366297
2023-07-26	52.60	52.95	52.53	52.73	484785
2023-07-27	52.91	53.01	52.39	52.50	429345
2023-07-28	52.74	52.98	52.42	52.64	325714
2023-07-31	52.91	53.21	52.45	52.61	343509
2023-08-01	52.17	52.54	52.12	52.30	298951
2023-08-02	51.91	52.03	51.24	51.43	672692
2023-08-03	51.17	51.20	50.72	51.17	465517
2023-08-04	51.11	52.09	51.11	51.57	357253
2023-08-07	51.55	52.10	51.55	51.92	156938
2023-08-08	51.19	51.24	50.48	51.05	396319
2023-08-09	50.64	51.15	49.95	50.84	523876
2023-08-10	50.86	51.30	50.35	50.52	1161110
2023-08-11	50.21	50.82	50.21	50.45	980709
2023-08-14	50.46	50.46	49.71	50.01	995233
2023-08-15	49.62	49.74	48.76	48.89	710896
2023-08-16	48.84	49.20	48.58	48.67	435933
2023-08-17	48.89	49.03	48.14	48.21	290139
2023-08-18	47.86	48.10	47.58	47.63	391484
2023-08-21	47.76	47.85	47.09	47.27	359233
2023-08-22	47.78	47.90	46.74	46.92	410870
2023-08-23	47.18	47.59	46.79	47.57	434561
2023-08-24	47.21	47.90	47.21	47.53	914771
2023-08-25	47.68	47.84	47.21	47.52	3065493
2023-08-28	47.60	47.96	47.60	47.16	354963
2023-08-29	47.00	48.10	47.00	48.05	426905
2023-08-30	48.16	48.62	48.04	48.38	379425
2023-08-31	48.47	48.99	48.41	48.78	826405
2023-09-01	49.00	49.20	48.63	49.02	572692
2023-09-05	48.90	49.22	48.60	48.80	590918
2023-09-06	48.55	49.38	48.51	49.31	659509
2023-09-07	48.97	49.32	48.20	48.23	716359
2023-09-08	48.41	48.55	48.02	48.04	455735
2023-09-11	48.32	49.23	48.24	48.99	1624227
2023-09-12	49.09	49.46	49.00	49.26	333810
2023-09-13	49.41	49.69	49.13	49.37	392230
2023-09-14	49.79	50.47	49.71	50.34	990641
2023-09-15	50.16	50.77	50.16	50.55	1333125
2023-09-18	50.51	50.78	50.39	50.45	361730
2023-09-19	50.71	50.89	50.45	50.46	374626
2023-09-20	50.61	50.80	50.36	50.37	786078
2023-09-21	50.16	50.23	49.60	49.68	626792
2023-09-22	49.85	50.10	49.61	49.78	340486
2023-09-25	49.45	49.86	49.43	49.67	226669
2023-09-26	49.36	49.64	49.02	49.04	348163
2023-09-27	49.17	49.25	48.23	48.42	557014
2023-09-28	48.36	49.08	48.36	48.96	297374
2023-09-29	49.26	49.46	48.65	48.80	985794
2023-10-02	48.49	48.49	47.59	47.83	602285
2023-10-03	47.53	47.68	46.54	46.97	573844
2023-10-04	47.09	47.27	46.50	47.19	428992
2023-10-05	47.05	47.86	47.05	47.77	442396
2023-10-06	47.71	48.51	47.39	48.42	559295
2023-10-09	48.05	48.69	48.04	48.67	248355
2023-10-10	48.92	49.28	48.71	48.76	436472
2023-10-11	48.89	49.77	48.88	49.72	414212
2023-10-12	49.74	49.78	48.67	48.96	379240
2023-10-13	49.12	49.51	48.60	48.83	355743
2023-10-16	49.20	49.54	49.09	49.21	710738
2023-10-17	48.78	49.41	48.61	49.09	434717
2023-10-18	48.81	48.81	48.07	48.13	464008
2023-10-19	47.99	48.05	46.75	46.75	661080
2023-10-20	46.70	46.88	45.97	46.01	721484
2023-10-23	45.81	46.46	45.59	46.00	536104
2023-10-24	45.97	46.02	45.46	45.63	560606
2023-10-25	45.44	46.13	45.41	45.49	547978
2023-10-26	45.42	45.90	45.33	45.42	624881
2023-10-27	45.50	45.65	44.57	44.74	619417
2023-10-30	45.14	45.87	45.14	45.50	503110
2023-10-31	45.61	45.71	45.20	45.67	642346
2023-11-01	45.76	46.32	45.46	46.12	753846
2023-11-02	46.70	47.55	46.70	47.47	626563
2023-11-03	47.79	48.34	47.62	48.03	369679
2023-11-06	48.13	48.36	47.58	47.74	1000145
2023-11-07	47.50	47.50	46.76	47.15	1054532
2023-11-08	47.31	47.43	46.69	46.92	1206707
2023-11-09	47.30	47.96	47.23	47.42	504931
2023-11-10	47.54	47.71	47.20	47.64	764359
2023-11-13	47.53	48.10	47.53	47.84	1069170
2023-11-14	48.11	50.14	48.11	50.06	1131781
2023-11-15	50.27	50.78	50.26	50.43	640205
2023-11-16	50.35	50.60	50.09	50.25	529513
2023-11-17	50.59	50.92	50.47	50.68	416903
2023-11-20	50.55	50.92	50.14	50.82	238581
2023-11-21	50.63	51.04	50.61	50.72	522049
2023-11-22	50.64	51.16	50.38	51.01	519833
2023-11-24	51.03	51.58	51.03	51.43	1251081
2023-11-27	51.20	51.28	51.00	50.57	3247285
2023-11-28	50.51	50.74	50.33	50.48	3183919
2023-11-29	50.50	50.69	50.25	50.29	593716
2023-11-30	50.45	50.76	49.96	50.50	1333221
2023-12-01	50.68	51.07	50.35	50.99	660876
2023-12-04	50.72	51.34	50.60	51.24	561906
2023-12-05	51.05	51.48	50.87	51.22	443416
2023-12-06	51.48	51.94	50.73	50.73	1068212
2023-12-07	50.85	51.06	50.54	51.06	986815
2023-12-08	51.00	51.47	51.00	51.45	905645
2023-12-11	51.44	51.99	51.35	51.81	889507
2023-12-12	51.84	51.86	51.29	51.57	622533
2023-12-13	51.61	52.26	51.12	52.25	1190319
2023-12-14	52.64	52.72	51.93	51.95	521073
2023-12-15	52.14	52.21	51.06	51.10	683334
2023-12-18	51.30	51.45	50.64	51.03	504323
2023-12-19	51.13	51.63	51.11	51.18	638043
2023-12-20	50.97	51.34	50.31	50.31	570242
2023-12-21	50.61	51.05	50.45	50.75	583089
2023-12-22	50.81	51.13	50.65	50.87	476958
2023-12-26	50.82	51.26	50.80	51.18	207114
2023-12-27	50.98	51.72	50.98	51.46	601590
2023-12-28	51.45	52.11	51.45	51.49	444171
2023-12-29	51.39	51.95	51.39	51.86	528564
2024-01-02	51.37	51.63	51.21	51.30	384513
2024-01-03	51.05	51.29	50.85	51.15	409984
2024-01-04	51.15	51.71	51.12	51.29	405699
2024-01-05	51.18	51.85	51.04	51.24	433921
2024-01-08	51.12	51.47	51.08	51.46	409538
2024-01-09	51.10	51.17	50.66	50.95	656675
2024-01-10	50.96	51.27	50.90	51.19	490315
2024-01-11	51.12	51.27	50.35	50.99	484880
2024-01-12	51.36	51.74	50.74	50.98	402052
2024-01-16	50.57	50.78	50.23	50.68	629125
2024-01-17	50.23	50.36	49.74	50.02	540116
2024-01-18	50.18	50.65	50.15	50.42	628548
2024-01-19	50.55	51.09	50.27	50.98	382878
2024-01-22	51.21	51.33	50.85	50.87	394556
2024-01-23	51.00	51.25	50.84	50.85	386104
2024-01-24	51.32	51.60	50.97	51.12	644251
2024-01-25	51.58	51.58	51.19	51.29	657445
2024-01-26	51.31	51.60	51.03	51.39	493946
2024-01-29	51.26	51.74	51.12	51.72	401619
2024-01-30	51.54	52.05	51.50	51.88	466822
2024-01-31	52.05	52.63	51.78	51.86	606181
2024-02-01	51.71	52.04	51.03	51.96	948151
2024-02-02	51.45	51.99	51.29	51.65	688502
2024-02-05	51.35	51.38	50.89	51.06	796836
2024-02-06	51.28	52.32	51.24	52.30	824891
2024-02-07	52.17	52.79	52.17	52.58	711781
2024-02-08	52.59	52.94	51.99	52.78	563200
2024-02-09	52.81	53.24	52.37	53.09	597727
2024-02-12	53.17	53.30	52.66	52.83	602350
2024-02-13	52.34	52.41	51.32	51.82	1012462
2024-02-14	52.03	52.65	51.92	52.59	358288
2024-02-15	52.69	53.70	52.69	53.47	664194
2024-02-16	53.49	54.11	53.39	53.96	403394
2024-02-20	53.78	54.39	53.71	54.30	734657
2024-02-21	54.34	54.34	53.43	53.71	583304
2024-02-22	54.06	54.80	53.87	54.75	866982
2024-02-23	54.97	55.35	54.88	55.11	2126996
2024-02-26	55.01	55.34	54.62	54.19	490354
2024-02-27	54.34	54.34	53.60	53.87	3807807
2024-02-28	53.74	54.24	53.55	53.84	361235
2024-02-29	53.94	53.94	53.10	53.12	1080515
2024-03-01	53.08	53.84	53.01	53.51	678934
2024-03-04	53.24	53.58	53.10	53.23	286919
2024-03-05	53.32	53.89	53.19	53.67	953277
2024-03-06	53.98	54.53	53.92	54.25	993625
2024-03-07	54.57	55.30	54.50	55.13	1279950
2024-03-08	55.31	55.43	54.90	54.98	414699
2024-03-11	54.65	54.99	54.51	54.93	276751
2024-03-12	54.93	55.14	54.53	54.83	274034
2024-03-13	54.91	55.29	54.80	55.17	845386
2024-03-14	55.20	55.20	54.20	54.58	226367
2024-03-15	54.47	54.90	54.41	54.63	441448
2024-03-18	54.59	54.95	54.47	54.53	297052
2024-03-19	54.49	54.85	54.38	54.61	251030
2024-03-20	54.46	55.17	54.46	55.08	262022
2024-03-21	55.22	55.46	55.03	55.07	315073
2024-03-22	54.92	55.13	54.19	54.20	288540
2024-03-25	54.21	54.48	54.06	54.06	334009
2024-03-26	54.32	54.72	54.04	54.28	379108
2024-03-27	54.35	54.74	54.12	54.38	513824
2024-03-28	54.51	54.89	54.51	54.58	451476
2024-04-01	54.52	54.55	53.70	53.96	667744
2024-04-02	53.63	53.85	53.30	53.35	511840
2024-04-03	53.24	53.80	53.18	53.36	466169
2024-04-04	53.84	54.01	53.05	53.14	305009
2024-04-05	52.94	53.58	52.87	53.39	347171
2024-04-08	53.57	53.73	53.29	53.33	282254
2024-04-09	53.52	53.55	52.66	53.18	339926
2024-04-10	52.48	52.67	51.95	52.46	613353
2024-04-11	52.53	52.54	51.39	51.66	2335384
2024-04-12	51.29	51.58	50.78	50.95	479050
2024-04-15	51.49	51.83	50.55	50.74	339726
2024-04-16	50.54	50.59	49.98	50.31	416255
2024-04-17	50.58	50.81	49.88	50.21	416288
2024-04-18	50.41	50.83	50.27	50.66	338723
2024-04-19	50.72	51.19	50.62	51.11	673869
2024-04-22	51.29	51.99	51.25	51.57	486407
2024-04-23	51.70	52.10	51.59	51.85	284728
2024-04-24	51.65	52.10	51.55	51.70	457219
2024-04-25	51.39	51.46	50.80	51.32	1124862
2024-04-26	51.42	51.83	51.12	51.67	419506
2024-04-29	51.79	52.03	51.40	51.61	406458
2024-04-30	51.22	51.64	51.02	51.04	393128
2024-05-01	51.00	51.89	50.84	51.49	910024
2024-05-02	51.89	52.27	51.68	52.06	416031
2024-05-03	52.51	52.60	52.13	52.48	387697
2024-05-06	52.73	53.27	52.67	53.15	332154
2024-05-07	53.21	53.40	52.58	52.84	1003530
2024-05-08	52.68	53.10	52.63	53.02	882782
2024-05-09	53.05	53.73	53.02	53.70	917280
2024-05-10	51.29	51.62	50.01	50.10	3113710
2024-05-13	50.29	51.12	50.19	50.67	1290243
2024-05-14	50.74	50.97	50.35	50.80	2051758
2024-05-15	51.08	51.27	50.74	50.83	546313
2024-05-16	51.02	51.56	50.95	51.50	491791
2024-05-17	51.58	51.84	51.33	51.70	405311
2024-05-20	51.70	51.70	51.31	51.48	270230
2024-05-21	51.49	51.71	50.84	51.24	974670
2024-05-22	51.02	51.44	50.69	50.74	1399856
2024-05-23	50.91	51.23	50.23	50.33	619791
2024-05-24	50.42	51.20	50.42	51.05	3990034
2024-05-28	51.35	51.53	50.39	49.97	3315605
2024-05-29	49.51	49.68	49.14	49.16	2490362
2024-05-30	49.20	49.67	49.11	49.16	592221
2024-05-31	49.16	50.15	49.16	50.13	1120845
2024-06-03	50.04	50.35	49.42	49.73	467532
2024-06-04	49.37	49.79	49.31	49.57	817851
2024-06-05	49.72	49.78	49.18	49.50	308904
2024-06-06	49.41	49.75	49.14	49.24	499630
2024-06-07	48.95	49.43	48.79	49.08	876871
2024-06-10	48.88	49.58	48.85	49.45	1844077
2024-06-11	49.11	49.20	48.72	48.77	771496
2024-06-12	49.28	49.47	48.40	48.53	942297
2024-06-13	48.48	48.52	47.27	47.48	1788928
2024-06-14	47.03	47.62	46.91	47.57	1327824
2024-06-17	47.48	47.86	47.26	47.85	751954
2024-06-18	47.81	48.43	47.78	48.30	623614
2024-06-20	48.09	48.35	48.00	48.20	537945
2024-06-21	47.99	48.55	47.76	48.47	496480
2024-06-24	48.78	49.30	48.71	49.13	2094501
2024-06-25	49.07	49.14	48.75	48.93	494504
2024-06-26	48.57	48.66	48.00	48.60	312067
2024-06-27	48.68	49.04	48.37	48.93	374259
2024-06-28	48.95	49.40	48.83	48.99	416898
2024-07-01	49.12	49.38	48.56	48.72	220842
2024-07-02	48.61	49.07	48.50	48.96	1229480
2024-07-03	49.14	49.79	49.14	49.46	194813
2024-07-05	49.59	49.59	48.91	48.98	291900
2024-07-08	48.95	49.33	48.95	49.16	300641
2024-07-09	49.03	49.36	49.00	49.13	379613
2024-07-10	49.27	49.93	49.27	49.85	578589
2024-07-11	50.00	50.53	49.92	50.06	366155
2024-07-12	50.09	50.56	49.97	50.28	306118
2024-07-15	50.22	50.50	50.06	50.46	326003
2024-07-16	50.38	50.86	50.38	50.78	262518
2024-07-17	50.55	51.00	50.37	50.55	382315
2024-07-18	50.53	50.73	49.92	49.99	323827
2024-07-19	49.76	50.06	49.51	49.54	228510
2024-07-22	49.70	50.11	49.54	50.04	281620
2024-07-23	50.00	50.02	49.52	49.68	524422
2024-07-24	49.56	49.84	49.36	49.39	281796
2024-07-25	49.29	49.93	49.22	49.55	290549
2024-07-26	49.80	50.16	49.71	49.90	216116
2024-07-29	49.87	49.95	49.35	49.55	308234
2024-07-30	49.65	50.22	49.57	49.92	339696
2024-07-31	50.19	50.34	49.56	49.61	731630
2024-08-01	49.77	49.77	48.30	48.53	751816
2024-08-02	48.00	48.13	47.51	48.04	1956396
2024-08-05	46.78	47.34	46.41	47.07	329003
2024-08-06	47.00	47.89	46.78	47.54	525632
2024-08-07	47.99	47.99	46.83	47.09	1013219
2024-08-08	47.29	47.66	47.03	47.55	578454
2024-08-09	47.70	48.13	47.60	48.09	554495
2024-08-12	48.13	48.23	47.87	47.96	470616
2024-08-13	49.38	50.68	49.35	50.51	607151
2024-08-14	50.68	51.16	50.53	50.97	465952
2024-08-15	51.06	51.68	50.98	51.58	494996
2024-08-16	51.63	52.39	51.56	52.37	523810
2024-08-19	52.37	52.79	52.34	52.55	381298
2024-08-20	52.53	52.63	52.20	52.35	742679
2024-08-21	52.43	53.28	52.43	53.22	912857
2024-08-22	53.22	53.61	53.09	53.34	423997
2024-08-23	53.60	54.53	53.60	54.49	523880
2024-08-26	54.60	55.01	54.53	54.56	1456369
2024-08-27	54.41	55.04	54.41	54.10	4155564
2024-08-28	54.01	54.39	53.50	53.94	998021
2024-08-29	53.89	54.35	53.69	54.17	512928
2024-08-30	54.38	54.63	54.10	54.52	332097
2024-09-03	54.18	54.85	54.17	54.81	889369
2024-09-04	54.83	55.50	54.62	55.40	1063787
2024-09-05	55.50	55.66	55.04	55.13	740701
2024-09-06	55.17	55.59	54.33	54.62	465686
2024-09-09	54.74	55.16	54.74	55.01	285242
2024-09-10	54.96	55.08	54.41	55.04	683849
2024-09-11	54.92	55.35	54.49	55.32	438767
2024-09-12	55.45	56.04	55.00	55.99	451644
2024-09-13	56.09	56.16	55.81	56.08	295918
2024-09-16	56.32	56.55	56.04	56.52	406140
2024-09-17	56.60	56.75	56.22	56.41	255036
2024-09-18	56.53	56.93	56.19	56.40	441540
2024-09-19	57.00	57.20	56.45	56.88	308147
2024-09-20	56.84	56.95	56.34	56.59	431671
2024-09-23	56.69	56.97	56.62	56.87	303855
2024-09-24	57.00	57.55	56.93	57.51	372672
2024-09-25	57.68	57.89	57.41	57.61	538601
2024-09-26	57.84	58.34	57.69	58.10	367223
2024-09-27	58.34	58.49	57.82	57.82	781343
2024-09-30	57.80	58.11	57.56	58.02	181895
2024-10-01	57.90	58.12	57.53	58.02	227559
2024-10-02	58.02	58.32	57.78	57.90	331985
2024-10-03	57.58	57.71	57.04	57.59	308482
2024-10-04	57.83	58.51	57.78	58.31	362448
2024-10-07	58.23	58.23	57.26	57.53	369426
2024-10-08	57.45	57.81	57.03	57.33	349980
2024-10-09	57.29	57.53	56.87	57.13	397090
2024-10-10	57.03	57.29	56.75	57.24	313834
2024-10-11	57.11	57.77	57.10	57.22	318557
2024-10-14	57.22	57.63	57.17	57.44	148362
2024-10-15	57.55	57.55	57.23	57.35	354699
2024-10-16	57.42	57.59	56.75	56.99	505971
2024-10-17	56.96	57.37	56.82	57.24	393015
2024-10-18	57.34	57.40	56.97	57.13	243185
2024-10-21	57.10	57.24	56.84	56.92	294541
2024-10-22	56.63	56.81	56.27	56.66	268581
2024-10-23	56.45	56.79	56.35	56.75	251103
2024-10-24	56.75	56.91	56.23	56.72	314002
2024-10-25	57.00	57.03	56.31	56.40	294957
2024-10-28	56.43	57.02	56.40	56.96	276482
2024-10-29	56.97	57.10	56.60	56.81	375109
2024-10-30	56.66	56.99	56.46	56.55	403010
2024-10-31	56.29	56.42	55.24	55.42	529518
2024-11-01	55.81	55.84	55.31	55.60	412757
2024-11-04	55.70	56.17	55.62	55.68	299965
2024-11-05	57.75	58.29	56.78	57.77	1264824
2024-11-06	58.30	59.03	57.40	58.89	1195531
2024-11-07	59.13	59.81	58.67	59.60	1450774
2024-11-08	59.39	59.50	59.05	59.23	430723
2024-11-11	59.48	59.98	59.48	59.57	228774
2024-11-12	59.27	59.86	59.24	59.85	908747
2024-11-13	59.82	60.38	59.62	60.22	974713
2024-11-14	60.34	61.61	60.33	61.06	1239370
2024-11-15	61.00	61.10	59.99	60.24	381679
2024-11-18	60.11	60.90	60.11	60.63	400582
2024-11-19	60.30	60.58	59.84	60.33	447732
2024-11-20	60.30	60.90	59.94	60.81	709433
2024-11-21	60.61	61.63	60.47	61.37	272057
2024-11-22	61.41	61.86	61.05	61.18	276740
2024-11-25	61.47	61.70	61.31	61.58	4299124
2024-11-26	61.05	61.70	60.80	60.91	609164
2024-11-27	60.98	61.22	60.74	60.92	312247
2024-11-29	61.08	61.46	61.08	61.39	300235
2024-12-02	61.48	61.83	61.31	61.70	594330
2024-12-03	61.86	62.05	61.19	61.29	296721
2024-12-04	61.37	62.09	61.37	61.88	392318
2024-12-05	61.88	62.85	61.88	62.69	972980
2024-12-06	62.74	62.76	62.08	62.14	813355
2024-12-09	62.20	62.30	61.66	61.66	1540683
2024-12-10	61.66	61.66	61.07	61.07	573909
2024-12-11	61.30	61.48	60.69	60.73	541041
2024-12-12	60.89	60.89	60.20	60.46	1131871
2024-12-13	60.61	60.70	60.10	60.13	1219942
2024-12-16	60.00	60.46	59.83	60.05	992275
2024-12-17	59.65	59.91	59.51	59.51	312955
2024-12-18	59.20	59.58	58.08	58.16	803872
2024-12-19	58.66	59.03	58.35	58.71	355292
2024-12-20	58.37	59.46	58.23	58.92	565552
2024-12-23	58.71	59.31	58.41	59.26	539869
2024-12-24	59.27	59.35	58.89	59.35	135442
2024-12-26	59.13	59.68	59.13	59.53	223970
2024-12-27	59.03	59.68	59.03	59.48	200543
2024-12-30	59.18	59.64	58.77	59.30	365220
2024-12-31	59.23	59.73	59.23	59.34	347502
2025-01-02	59.39	59.63	58.69	58.93	303269
2025-01-03	58.96	59.38	58.89	59.18	208816
2025-01-06	59.74	59.88	58.87	58.88	442973
2025-01-07	59.15	59.45	58.44	58.64	505905
2025-01-08	58.47	58.52	58.00	58.52	600060
2025-01-10	58.14	58.36	57.13	57.29	492577
2025-01-13	57.02	57.31	56.80	57.23	441696
2025-01-14	57.30	57.57	57.09	57.57	367983
2025-01-15	58.95	59.66	58.51	58.95	438827
2025-01-16	58.70	59.28	58.70	59.06	326705
2025-01-17	59.23	59.40	58.82	58.91	359346
2025-01-21	58.95	59.26	58.84	58.98	418786
2025-01-22	58.83	59.02	58.27	58.45	1580094
2025-01-23	58.89	59.25	58.50	58.88	424446
2025-01-24	59.11	59.16	58.46	58.58	445086
2025-01-27	58.38	58.96	58.17	58.90	470707
2025-01-28	58.80	59.12	58.15	58.51	313312
2025-01-29	58.38	59.01	58.23	58.61	563910
2025-01-30	58.96	58.96	57.43	57.68	742514
2025-01-31	57.56	58.55	57.44	57.65	656436
2025-02-03	55.72	57.50	55.52	57.00	741803
2025-02-04	57.71	57.99	57.46	57.74	538084
2025-02-05	58.00	58.62	57.68	57.93	1239710
2025-02-06	58.06	59.07	57.92	58.77	533733
2025-02-07	58.94	59.23	58.59	59.19	430136
2025-02-10	59.20	59.33	58.83	58.88	437446
2025-02-11	58.62	58.73	58.10	58.39	413769
2025-02-12	58.17	59.43	58.12	59.01	650690
2025-02-13	57.00	57.29	53.57	55.28	2232762
2025-02-14	55.18	55.50	54.74	55.13	858344
2025-02-18	55.16	56.08	54.97	55.52	902417
2025-02-19	55.51	56.10	55.19	55.99	652463
2025-02-20	55.99	56.11	54.80	55.17	733195
2025-02-21	55.26	55.53	54.50	54.61	1906535
2025-02-24	54.61	55.58	54.61	55.13	6460922
2025-02-25	55.35	55.68	54.64	54.75	732095
2025-02-26	54.85	54.97	54.36	54.55	801777
2025-02-27	54.28	54.94	54.17	54.71	542335
2025-02-28	54.91	55.72	54.52	55.55	1038999
2025-03-03	55.68	57.20	55.57	55.88	869481
2025-03-04	55.43	55.73	54.36	55.14	851806
2025-03-05	55.41	56.37	55.12	55.98	470054
2025-03-06	55.59	56.25	55.18	55.23	659494
2025-03-07	55.04	55.85	54.87	55.60	331402
2025-03-10	55.23	55.23	53.82	54.36	508824
2025-03-11	54.23	54.51	53.64	54.05	358952
2025-03-12	54.45	55.16	53.77	54.77	467018
2025-03-13	54.77	55.12	54.18	54.30	2369170
2025-03-14	54.72	55.46	54.59	55.40	300469
2025-03-17	55.42	56.62	55.42	56.51	366335
2025-03-18	56.60	56.60	55.99	56.44	479119
2025-03-19	56.40	57.01	56.31	56.71	321826
2025-03-20	56.09	56.90	55.98	56.69	332265
2025-03-21	56.43	56.76	56.19	56.20	319588
2025-03-24	56.45	57.47	56.45	57.38	325244
2025-03-25	57.72	57.86	57.46	57.62	204197
2025-03-26	57.98	58.10	57.02	57.18	338008
2025-03-27	57.00	57.26	56.76	57.14	338029
2025-03-28	56.86	57.20	56.49	56.64	297288
2025-03-31	56.11	57.62	55.84	57.26	419621
2025-04-01	57.24	58.14	56.87	58.09	333411
2025-04-02	57.72	58.79	57.72	58.77	339558
2025-04-03	58.01	59.32	57.85	58.25	644609
2025-04-04	56.53	56.65	54.12	54.46	946003
2025-04-07	52.90	54.74	52.44	53.77	610756
2025-04-08	55.20	55.38	52.83	53.39	522663
2025-04-09	53.09	56.05	52.62	55.68	763808
2025-04-10	55.16	55.16	53.56	54.26	548476
2025-04-11	54.62	55.71	54.45	55.46	585255
2025-04-14	56.30	57.16	55.81	56.66	401729
2025-04-15	56.95	57.23	56.41	56.54	294437
2025-04-16	56.36	57.14	56.16	56.51	292506
2025-04-17	56.69	57.09	56.24	56.43	505516
2025-04-21	56.40	56.83	56.08	56.55	546525
2025-04-22	57.06	57.56	56.88	57.20	1476627
2025-04-23	57.71	58.47	57.45	57.84	295913
2025-04-24	58.01	58.36	57.74	58.35	273675
2025-04-25	58.31	58.57	57.86	58.33	235594
2025-04-28	58.46	59.22	58.46	58.74	234483
2025-04-29	58.54	59.24	58.54	59.23	302447
2025-04-30	59.15	59.82	58.69	59.55	452652
2025-05-01	59.22	59.83	59.11	59.12	353599
2025-05-02	59.82	60.14	59.42	60.08	409966
2025-05-05	60.05	60.34	59.75	60.07	259909
2025-05-06	60.07	60.30	59.84	59.86	309493
2025-05-07	59.94	60.72	59.94	60.47	661244
2025-05-08	60.35	60.73	59.62	59.94	465478
2025-05-09	61.06	63.34	60.51	62.14	938072
2025-05-12	62.91	63.20	62.08	62.46	455316
2025-05-13	62.51	63.00	62.32	62.42	272520
2025-05-14	62.37	63.03	61.85	62.97	783290
2025-05-15	62.97	63.32	62.78	63.12	502002
2025-05-16	63.12	63.39	62.72	62.92	3796174
2025-05-19	62.75	63.37	62.74	63.20	158361
2025-05-20	63.24	63.78	63.00	63.47	337417
2025-05-21	63.62	63.65	62.92	63.11	366608
2025-05-22	63.13	63.59	62.85	63.11	284412
2025-05-23	62.79	63.93	62.79	63.63	5005130
2025-05-27	64.41	64.63	63.96	63.66	552536
2025-05-28	63.45	64.04	63.18	63.76	527025
2025-05-29	64.23	64.42	63.89	64.11	641448
2025-05-30	64.15	65.11	64.15	64.65	1476278
2025-06-02	64.65	65.28	64.05	65.17	925094
2025-06-03	64.78	65.27	64.30	64.91	526063
2025-06-04	65.04	65.06	64.52	64.81	456823
2025-06-05	65.05	65.28	64.83	65.23	641474
2025-06-06	65.29	65.56	64.99	65.29	494560
2025-06-09	65.09	65.25	64.53	65.06	803050
2025-06-10	64.91	65.06	64.61	64.72	517518
2025-06-11	64.95	65.01	64.50	64.70	459700
2025-06-12	64.78	64.99	64.36	64.98	243420
2025-06-13	64.58	64.82	64.19	64.31	499266
2025-06-16	64.59	65.25	64.51	64.70	358778
2025-06-17	64.62	64.65	63.81	64.25	302502
2025-06-18	64.41	64.65	64.01	64.07	300852
2025-06-20	64.12	64.31	63.77	64.10	671860
2025-06-23	63.85	64.44	63.77	64.23	121017

Explore More About SLF

Coins representing dividend payouts and trends

SLF Dividend History

Discover Sun Life Financial'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

SLF Stock Split History

Discover Sun Life Financial'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

SLF Historical Prices

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

Web Analytics