UL Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

73.87

(April 22, 2025)

52-Week High

74.10

(September 9, 2024)

All-Time High

72.12

(February 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-17	10.16	10.23	10.16	10.20	6400
1994-03-18	10.06	10.06	10.00	10.00	17920
1994-03-21	10.00	10.04	9.96	10.04	556160
1994-03-22	10.08	10.12	10.08	10.12	1280
1994-03-23	10.08	10.10	10.02	10.10	8320
1994-03-24	9.96	9.96	9.94	9.96	3840
1994-03-25	9.98	9.98	9.96	9.96	3200
1994-03-28	10.00	10.00	9.92	9.92	10240
1994-03-29	9.88	9.88	9.84	9.84	8960
1994-03-30	9.84	9.84	9.65	9.65	21760
1994-03-31	9.65	9.69	9.51	9.57	23680
1994-04-04	9.45	9.45	9.39	9.39	2560
1994-04-05	9.53	9.65	9.53	9.61	7680
1994-04-06	9.73	9.73	9.65	9.65	1397760
1994-04-07	9.61	9.61	9.61	9.61	1920
1994-04-08	9.37	9.37	9.34	9.34	1920
1994-04-11	9.65	9.65	9.61	9.63	1284480
1994-04-12	9.73	9.73	9.73	9.73	1280
1994-04-13	9.73	9.73	9.73	9.73	1280
1994-04-14	9.73	9.73	9.73	9.73	1408000
1994-04-15	9.73	9.73	9.73	9.73	3200
1994-04-18	9.96	9.96	9.84	9.84	19840
1994-04-20	9.84	9.90	9.82	9.82	18560
1994-04-21	9.86	9.94	9.86	9.94	1920
1994-04-22	10.04	10.04	10.04	10.04	552960
1994-04-25	10.04	10.16	10.04	10.16	12160
1994-04-26	10.08	10.08	10.08	10.08	1280
1994-04-28	10.16	10.20	10.08	10.20	12160
1994-04-29	10.16	10.23	10.16	10.23	2560
1994-05-02	10.16	10.16	10.16	10.16	1280
1994-05-03	10.23	10.35	10.16	10.23	65920
1994-05-04	10.16	10.16	10.04	10.04	1920
1994-05-05	10.00	10.00	10.00	10.00	3200
1994-05-06	10.00	10.16	10.00	10.16	2560
1994-05-10	10.00	10.12	9.96	10.06	6400
1994-05-11	10.04	10.08	9.92	9.92	39040
1994-05-12	9.92	10.20	9.92	10.16	16000
1994-05-13	10.12	10.12	9.69	9.77	15360
1994-05-16	9.65	9.69	9.53	9.69	22400
1994-05-17	9.61	9.61	9.49	9.57	7040
1994-05-18	9.57	9.57	9.53	9.53	7680
1994-05-19	9.57	9.77	9.57	9.73	8960
1994-05-20	9.73	9.73	9.73	9.73	640
1994-05-23	9.69	9.69	9.49	9.53	8320
1994-05-24	9.37	9.37	9.37	9.37	1280
1994-05-25	9.30	9.37	9.14	9.37	88320
1994-05-26	9.37	9.37	9.37	9.37	2560
1994-05-27	9.41	9.53	9.41	9.53	13440
1994-05-31	9.57	9.61	9.53	9.61	36480
1994-06-01	9.53	9.61	9.53	9.57	49920
1994-06-02	9.61	9.65	9.61	9.65	24320
1994-06-03	9.61	9.61	9.59	9.59	19200
1994-06-06	9.45	9.45	9.45	9.45	2560
1994-06-07	9.53	9.53	9.49	9.49	7040
1994-06-08	9.65	9.77	9.65	9.77	9600
1994-06-09	9.53	9.53	9.45	9.49	21760
1994-06-10	9.45	9.53	9.45	9.53	10240
1994-06-13	9.53	9.53	9.53	9.53	1280
1994-06-14	9.69	9.69	9.65	9.65	3200
1994-06-15	9.69	9.75	9.65	9.71	9600
1994-06-16	9.65	9.73	9.65	9.73	3840
1994-06-17	9.73	9.73	9.53	9.53	6400
1994-06-20	9.49	9.51	9.49	9.49	4480
1994-06-21	9.45	9.51	9.45	9.51	12800
1994-06-22	9.51	9.51	9.30	9.30	40960
1994-06-23	9.37	9.37	9.22	9.26	25600
1994-06-24	9.18	9.18	9.12	9.12	15360
1994-06-27	9.26	9.30	9.22	9.22	41600
1994-06-28	9.26	9.26	9.22	9.22	42880
1994-06-29	9.30	9.49	9.30	9.49	9600
1994-06-30	9.34	9.34	9.22	9.30	11520
1994-07-05	9.45	9.45	9.34	9.37	4480
1994-07-06	9.34	9.45	9.34	9.43	13440
1994-07-07	9.45	9.51	9.45	9.51	8320
1994-07-08	9.45	9.53	9.45	9.53	1920
1994-07-11	9.77	9.77	9.77	9.77	6400
1994-07-12	9.73	9.80	9.73	9.73	8320
1994-07-13	9.69	9.69	9.65	9.65	2560
1994-07-14	9.69	9.69	9.69	9.69	1280
1994-07-15	9.73	9.84	9.73	9.84	4480
1994-07-18	9.77	9.82	9.77	9.82	8320
1994-07-19	9.82	9.90	9.71	9.71	24960
1994-07-20	9.75	9.84	9.75	9.84	4480
1994-07-21	9.80	9.84	9.77	9.77	5120
1994-07-22	9.69	9.73	9.65	9.73	6400
1994-07-25	9.69	9.69	9.69	9.69	1280
1994-07-26	9.65	9.65	9.61	9.61	11520
1994-07-27	9.61	9.69	9.61	9.69	5120
1994-07-28	9.65	9.65	9.59	9.61	14080
1994-07-29	9.61	9.61	9.61	9.61	1280
1994-08-01	9.71	9.84	9.71	9.84	1920
1994-08-02	9.96	10.00	9.96	9.96	8320
1994-08-03	10.00	10.00	10.00	10.00	1280
1994-08-04	10.00	10.00	10.00	10.00	19200
1994-08-05	10.14	10.14	10.14	10.14	1280
1994-08-08	10.31	10.31	10.31	10.31	1920
1994-08-09	10.16	10.16	10.08	10.14	11520
1994-08-10	10.08	10.08	10.08	10.08	640
1994-08-11	9.98	10.00	9.98	10.00	2560
1994-08-12	10.55	10.62	10.51	10.62	21120
1994-08-15	10.78	10.78	10.62	10.70	117760
1994-08-16	10.70	10.78	10.70	10.74	16000
1994-08-18	10.68	10.68	10.68	10.68	2560
1994-08-19	10.80	10.84	10.80	10.84	2560
1994-08-22	10.84	10.84	10.82	10.82	7680
1994-08-23	10.78	10.78	10.78	10.78	640
1994-08-24	10.74	10.94	10.74	10.94	12160
1994-08-25	10.96	10.98	10.96	10.98	5120
1994-08-26	11.09	11.13	11.09	11.09	8960
1994-08-29	11.09	11.17	11.09	11.15	14720
1994-08-30	11.19	11.19	10.96	10.98	8960
1994-08-31	10.94	10.94	10.94	10.94	3200
1994-09-01	10.96	10.96	10.94	10.94	2560
1994-09-02	10.90	11.05	10.86	11.02	12800
1994-09-06	11.13	11.21	11.09	11.11	8960
1994-09-07	11.07	11.07	11.07	11.07	1920
1994-09-08	11.17	11.17	11.17	11.17	4480
1994-09-09	11.21	11.21	11.21	11.21	3200
1994-09-12	11.13	11.13	11.05	11.05	17280
1994-09-13	11.05	11.09	11.02	11.09	113920
1994-09-14	11.02	11.02	10.94	10.94	17920
1994-09-15	10.98	10.98	10.98	10.98	30720
1994-09-16	10.98	11.04	10.98	11.04	5120
1994-09-19	10.94	10.94	10.90	10.90	1920
1994-09-20	10.82	10.82	10.74	10.74	10880
1994-09-21	10.74	10.74	10.74	10.74	1280
1994-09-22	10.72	10.72	10.70	10.70	1920
1994-09-23	10.74	10.74	10.74	10.74	1280
1994-09-26	10.68	10.68	10.62	10.66	4480
1994-09-27	10.70	10.86	10.70	10.78	14080
1994-09-28	10.80	10.94	10.80	10.80	10880
1994-09-29	10.98	11.02	10.94	10.94	35840
1994-09-30	10.98	11.05	10.90	11.04	30080
1994-10-03	10.98	10.98	10.86	10.86	7680
1994-10-04	11.00	11.00	10.94	10.94	33920
1994-10-05	10.90	10.90	10.90	10.90	640
1994-10-06	10.82	10.86	10.82	10.86	1920
1994-10-07	10.82	10.82	10.82	10.82	2560
1994-10-10	10.88	10.94	10.88	10.94	3200
1994-10-11	11.00	11.00	11.00	11.00	640
1994-10-12	11.07	11.15	11.07	11.15	15360
1994-10-13	11.25	11.31	11.25	11.29	37120
1994-10-14	11.33	11.33	11.33	11.33	28800
1994-10-17	11.54	11.64	11.54	11.56	51840
1994-10-18	11.58	11.58	11.48	11.54	54400
1994-10-19	11.54	11.54	11.54	11.54	1280
1994-10-20	11.46	11.46	11.46	11.46	640
1994-10-21	11.41	11.45	11.41	11.45	25600
1994-10-24	11.56	11.56	11.41	11.41	8320
1994-10-25	11.37	11.39	11.33	11.37	8320
1994-10-26	11.43	11.43	11.43	11.43	12800
1994-10-27	11.33	11.41	11.29	11.41	40320
1994-10-28	11.46	11.46	11.46	11.46	1920
1994-10-31	11.54	11.54	11.50	11.50	20480
1994-11-01	11.56	11.60	11.56	11.60	7040
1994-11-02	11.48	11.48	11.37	11.41	21760
1994-11-03	11.33	11.33	11.33	11.33	42240
1994-11-04	11.31	11.31	11.17	11.17	11520
1994-11-07	11.33	11.37	11.33	11.37	8320
1994-11-08	11.37	11.37	11.25	11.33	6400
1994-11-09	11.25	11.25	11.21	11.21	4480
1994-11-10	11.17	11.17	11.09	11.09	6400
1994-11-11	11.02	11.02	11.02	11.02	12800
1994-11-15	11.09	11.25	11.09	11.11	13440
1994-11-16	11.13	11.13	11.13	11.13	1920
1994-11-17	10.98	11.02	10.98	11.02	17280
1994-11-18	11.07	11.09	11.02	11.02	33920
1994-11-21	10.96	10.96	10.88	10.88	644480
1994-11-22	10.84	10.84	10.80	10.80	3200
1994-11-28	10.82	10.82	10.82	10.82	1280
1994-11-29	10.98	11.02	10.98	11.02	3840
1994-11-30	10.96	10.96	10.96	10.96	4480
1994-12-01	10.94	10.94	10.88	10.88	1280
1994-12-05	10.78	10.78	10.78	10.78	640
1994-12-06	10.80	10.80	10.80	10.80	2561920
1994-12-07	10.90	10.90	10.90	10.90	1280
1994-12-08	10.94	10.94	10.74	10.74	2478720
1994-12-09	10.70	10.70	10.66	10.66	78720
1994-12-12	10.59	10.59	10.53	10.55	37120
1994-12-13	10.53	10.61	10.51	10.57	5760
1994-12-15	10.98	11.02	10.96	10.98	7680
1994-12-16	11.02	11.11	11.02	11.09	28800
1994-12-20	11.04	11.04	11.04	11.04	4480
1994-12-21	11.09	11.15	11.05	11.11	11520
1994-12-22	11.17	11.21	11.15	11.15	5760
1994-12-23	11.09	11.09	11.09	11.09	1920
1994-12-27	11.13	11.13	11.09	11.09	2560
1994-12-28	11.17	11.29	11.17	11.29	9600
1994-12-29	11.25	11.29	11.25	11.29	2560
1994-12-30	11.37	11.41	11.37	11.39	5120
1995-01-04	11.31	11.33	11.31	11.33	3840
1995-01-05	11.31	11.31	11.31	11.31	640
1995-01-06	11.25	11.25	11.17	11.17	1920
1995-01-09	11.21	11.29	11.21	11.29	8960
1995-01-10	11.23	11.27	11.23	11.23	2560
1995-01-11	11.35	11.35	11.25	11.25	7040
1995-01-12	11.37	11.45	11.37	11.43	10880
1995-01-13	11.46	11.52	11.46	11.52	7680
1995-01-16	11.56	11.64	11.56	11.64	4480
1995-01-17	11.48	11.52	11.46	11.46	8320
1995-01-18	11.41	11.41	11.37	11.41	6400
1995-01-19	11.29	11.29	11.25	11.27	10880
1995-01-20	11.25	11.33	11.25	11.33	3200
1995-01-23	11.17	11.17	11.09	11.17	6400
1995-01-24	11.13	11.19	11.13	11.19	7040
1995-01-25	11.25	11.29	11.25	11.29	3840
1995-01-26	11.29	11.29	11.29	11.29	1280
1995-01-27	11.45	11.52	11.45	11.52	8960
1995-01-30	11.64	11.70	11.64	11.68	3840
1995-01-31	11.64	11.64	11.56	11.56	5120
1995-02-01	11.56	11.68	11.52	11.52	4480
1995-02-02	11.50	11.56	11.50	11.56	3840
1995-02-03	11.48	11.48	11.45	11.45	7040
1995-02-06	11.41	11.41	11.25	11.37	16000
1995-02-07	11.33	11.45	11.29	11.37	18560
1995-02-08	11.39	11.39	11.39	11.39	640
1995-02-13	11.39	11.39	11.39	11.39	1280
1995-02-17	11.50	11.56	11.50	11.56	5120
1995-02-21	11.48	11.56	11.48	11.56	1920
1995-02-22	11.50	11.60	11.50	11.60	8320
1995-02-23	11.72	11.74	11.68	11.68	30720
1995-02-24	11.72	11.72	11.72	11.72	1920
1995-02-27	11.62	11.66	11.60	11.66	36480
1995-02-28	11.56	11.62	11.56	11.62	15360
1995-03-01	11.62	11.64	11.62	11.62	7040
1995-03-02	11.62	11.76	11.62	11.72	7680
1995-03-03	11.72	11.86	11.72	11.84	12160
1995-03-06	11.89	11.89	11.88	11.88	7040
1995-03-07	11.80	11.91	11.80	11.91	73600
1995-03-08	11.86	11.86	11.82	11.82	7680
1995-03-09	11.80	11.88	11.78	11.88	71040
1995-03-10	11.76	11.84	11.76	11.84	2560
1995-03-13	11.80	11.80	11.80	11.80	1920
1995-03-14	11.76	11.76	11.76	11.76	640
1995-03-15	11.72	11.80	11.72	11.80	10240
1995-03-16	11.84	11.95	11.84	11.91	7680
1995-03-17	11.99	11.99	11.95	11.95	6400
1995-03-20	12.03	12.05	12.03	12.05	50560
1995-03-21	12.05	12.05	12.05	12.05	20480
1995-03-22	12.11	12.11	12.11	12.11	1920
1995-03-23	12.03	12.03	12.03	12.03	1280
1995-03-24	11.95	12.07	11.95	12.07	14720
1995-03-27	12.27	12.27	12.21	12.21	12160
1995-03-28	12.29	12.29	12.29	12.29	21760
1995-03-29	12.40	12.46	12.34	12.34	19200
1995-03-30	12.38	12.38	12.38	12.38	1280
1995-03-31	12.50	12.50	12.46	12.50	16640
1995-04-03	12.62	12.68	12.58	12.68	40320
1995-04-04	12.62	12.62	12.58	12.58	47360
1995-04-05	12.68	12.73	12.68	12.68	36480
1995-04-06	12.73	12.73	12.73	12.73	1671680
1995-04-07	12.50	12.50	12.46	12.50	5120
1995-04-10	12.44	12.44	12.38	12.38	3840
1995-04-11	12.34	12.34	12.27	12.27	12800
1995-04-12	12.23	12.23	12.19	12.23	1244800
1995-04-13	12.19	12.19	12.19	12.19	640
1995-04-17	12.27	12.34	12.27	12.34	2560
1995-04-18	12.30	12.32	12.27	12.32	23680
1995-04-19	12.19	12.19	12.19	12.19	10880
1995-04-20	12.15	12.15	12.15	12.15	3840
1995-04-21	12.19	12.27	12.19	12.23	3840
1995-04-24	12.27	12.27	12.23	12.23	14720
1995-04-25	12.29	12.29	12.29	12.29	3200
1995-04-26	12.29	12.29	12.23	12.23	3840
1995-04-28	12.34	12.34	12.23	12.29	12160
1995-05-01	12.29	12.36	12.29	12.36	3200
1995-05-02	12.38	12.46	12.30	12.38	18560
1995-05-03	12.46	12.46	12.42	12.42	8960
1995-05-04	12.52	12.58	12.50	12.50	15360
1995-05-05	12.42	12.42	12.42	12.42	1280
1995-05-08	12.38	12.44	12.38	12.44	6400
1995-05-09	12.07	12.07	11.89	11.89	35200
1995-05-10	11.89	11.99	11.68	11.68	32640
1995-05-11	11.68	11.68	11.60	11.68	53120
1995-05-12	11.60	11.62	11.60	11.62	10240
1995-05-15	11.66	11.66	11.60	11.66	3840
1995-05-16	11.56	11.76	11.56	11.70	30720
1995-05-17	11.72	11.78	11.68	11.70	34560
1995-05-18	11.60	11.62	11.60	11.62	6400
1995-05-19	11.64	11.64	11.64	11.64	2560
1995-05-22	11.68	11.82	11.68	11.82	28800
1995-05-23	11.76	11.76	11.76	11.76	640
1995-05-25	12.11	12.19	12.11	12.15	16000
1995-05-26	12.15	12.19	12.15	12.19	3200
1995-05-30	12.17	12.17	12.11	12.11	13440
1995-05-31	12.07	12.13	12.07	12.11	14080
1995-06-01	12.09	12.17	12.09	12.13	18560
1995-06-02	12.03	12.07	12.03	12.07	4480
1995-06-05	12.07	12.27	12.07	12.27	10880
1995-06-06	12.19	12.27	12.19	12.27	3840
1995-06-07	12.29	12.38	12.29	12.36	3840
1995-06-08	12.32	12.44	12.32	12.40	10240
1995-06-09	12.36	12.36	12.29	12.29	9600
1995-06-12	12.42	12.48	12.42	12.42	5120
1995-06-13	12.46	12.46	12.44	12.44	35840
1995-06-14	12.50	12.50	12.46	12.50	39040
1995-06-16	12.54	12.62	12.54	12.56	3840
1995-06-19	12.46	12.46	12.42	12.42	44160
1995-06-20	12.50	12.54	12.50	12.50	7680
1995-06-22	12.77	12.85	12.70	12.77	16000
1995-06-23	12.66	12.66	12.66	12.66	1280
1995-06-26	12.66	12.66	12.58	12.58	6400
1995-06-27	12.54	12.54	12.54	12.54	35200
1995-06-28	12.50	12.50	12.50	12.50	1920
1995-06-29	12.40	12.54	12.40	12.46	7040
1995-06-30	12.46	12.62	12.46	12.62	19200
1995-07-03	12.62	12.62	12.62	12.62	1280
1995-07-05	12.64	12.70	12.64	12.70	12160
1995-07-06	12.66	12.70	12.66	12.70	8320
1995-07-07	12.66	12.66	12.58	12.62	26240
1995-07-10	12.66	12.70	12.66	12.68	12160
1995-07-11	12.77	12.81	12.75	12.75	14720
1995-07-12	12.77	12.77	12.77	12.77	1280
1995-07-13	12.89	12.89	12.89	12.89	120320
1995-07-14	12.77	12.81	12.75	12.81	13440
1995-07-17	12.81	12.85	12.81	12.85	8320
1995-07-18	12.85	12.85	12.85	12.85	1920
1995-07-19	12.89	12.89	12.83	12.83	8320
1995-07-20	12.77	12.87	12.77	12.83	30720
1995-07-21	12.73	12.73	12.73	12.73	1920
1995-07-25	12.81	12.87	12.81	12.83	8320
1995-07-26	12.83	12.87	12.77	12.77	11520
1995-07-28	12.79	12.79	12.79	12.79	1920
1995-07-31	12.73	12.75	12.71	12.75	16640
1995-08-01	12.70	12.70	12.54	12.54	12800
1995-08-02	12.70	12.77	12.70	12.73	6400
1995-08-03	12.75	12.89	12.75	12.89	3840
1995-08-04	12.85	12.87	12.85	12.87	2560
1995-08-07	12.89	12.91	12.89	12.91	7040
1995-08-08	12.85	12.85	12.81	12.81	11520
1995-08-09	12.85	12.85	12.85	12.85	1920
1995-08-10	12.68	12.68	12.66	12.66	3840
1995-08-11	12.50	12.50	12.42	12.42	21760
1995-08-14	12.36	12.36	12.34	12.34	10240
1995-08-15	12.23	12.23	12.07	12.07	1920
1995-08-16	11.99	12.09	11.99	12.09	4480
1995-08-17	11.97	11.97	11.88	11.89	100480
1995-08-18	11.95	11.95	11.89	11.95	37760
1995-08-21	12.03	12.17	12.03	12.11	148480
1995-08-22	12.03	12.03	11.91	11.97	3840
1995-08-23	11.97	12.03	11.97	12.03	5120
1995-08-24	11.95	11.95	11.82	11.93	13440
1995-08-25	11.84	11.84	11.84	11.84	1280
1995-08-28	11.84	11.91	11.84	11.86	8320
1995-08-29	11.82	11.88	11.82	11.88	3200
1995-08-31	11.78	11.78	11.72	11.72	2560
1995-09-01	11.76	11.76	11.76	11.76	1280
1995-09-05	11.78	11.88	11.78	11.88	5120
1995-09-07	11.82	11.88	11.82	11.84	3840
1995-09-08	11.76	11.88	11.74	11.78	9600
1995-09-11	11.82	12.07	11.82	11.95	16000
1995-09-12	11.95	11.97	11.88	11.97	7680
1995-09-13	12.05	12.05	11.93	11.95	6400
1995-09-14	12.03	12.03	12.03	12.03	1280
1995-09-15	11.93	11.93	11.89	11.89	4480
1995-09-19	11.97	12.01	11.97	12.01	4480
1995-09-20	11.99	11.99	11.99	11.99	1280
1995-09-21	12.07	12.27	12.07	12.27	12800
1995-09-22	12.23	12.27	12.23	12.27	1920
1995-09-25	12.23	12.23	12.23	12.23	1280
1995-09-26	12.23	12.34	12.23	12.27	8960
1995-09-28	12.42	12.50	12.42	12.50	10240
1995-09-29	12.46	12.50	12.38	12.50	6400
1995-10-02	12.44	12.44	12.32	12.32	32640
1995-10-03	12.36	12.42	12.36	12.42	1920
1995-10-04	12.42	12.62	12.42	12.50	44800
1995-10-05	12.44	12.50	12.44	12.50	8320
1995-10-06	12.48	12.54	12.46	12.48	3840
1995-10-09	12.44	12.46	12.32	12.38	17280
1995-10-10	12.34	12.34	12.17	12.17	7040
1995-10-11	12.27	12.27	12.27	12.27	1280
1995-10-12	12.27	12.50	12.27	12.42	8960
1995-10-13	12.38	12.42	12.30	12.30	7040
1995-10-16	12.34	12.34	12.30	12.30	2560
1995-10-17	12.38	12.38	12.30	12.30	3200
1995-10-18	12.23	12.27	12.19	12.21	6400
1995-10-19	12.19	12.19	12.19	12.19	1280
1995-10-20	12.34	12.38	12.34	12.38	6400
1995-10-23	12.27	12.34	12.27	12.27	3840
1995-10-25	12.15	12.30	12.15	12.25	43520
1995-10-26	12.27	12.27	12.19	12.19	3200
1995-10-27	12.15	12.15	12.03	12.03	4480
1995-10-30	12.19	12.19	12.03	12.03	8960
1995-10-31	12.03	12.03	12.03	12.03	1920
1995-11-01	11.99	12.19	11.99	12.07	10880
1995-11-02	12.11	12.25	12.11	12.25	6400
1995-11-03	11.99	12.07	11.99	11.99	19200
1995-11-06	11.95	12.03	11.95	11.95	5760
1995-11-07	11.88	11.88	11.84	11.84	5760
1995-11-08	11.88	11.88	11.88	11.88	640
1995-11-09	11.86	11.86	11.70	11.86	21760
1995-11-10	11.95	11.95	11.93	11.93	1920
1995-11-13	11.91	11.99	11.84	11.84	12800
1995-11-14	11.84	11.95	11.84	11.88	14080
1995-11-15	12.01	12.03	11.95	11.97	12160
1995-11-16	12.11	12.27	12.11	12.19	12160
1995-11-17	12.05	12.05	12.05	12.05	5760
1995-11-20	11.99	12.05	11.99	12.05	87040
1995-11-21	11.97	11.99	11.86	11.99	33920
1995-11-22	11.88	12.03	11.84	11.89	2017920
1995-11-24	11.88	11.97	11.88	11.97	12800
1995-11-27	11.95	11.95	11.84	11.84	47360
1995-11-28	11.80	11.88	11.80	11.88	7040
1995-11-29	12.03	12.11	12.03	12.03	15360
1995-11-30	12.09	12.19	12.09	12.19	96640
1995-12-01	12.42	12.42	12.38	12.40	60800
1995-12-04	12.42	12.50	12.42	12.50	26240
1995-12-05	12.73	13.16	12.73	13.11	66560
1995-12-06	13.05	13.05	12.93	12.93	27520
1995-12-07	12.77	12.87	12.77	12.87	67200
1995-12-08	12.87	13.05	12.87	13.05	5760
1995-12-11	13.01	13.11	13.01	13.11	33920
1995-12-12	13.07	13.07	12.89	12.93	4480
1995-12-13	12.97	12.97	12.93	12.93	2560
1995-12-14	12.97	13.32	12.97	13.05	127360
1995-12-15	13.03	13.03	12.89	13.03	9600
1995-12-18	12.93	12.97	12.93	12.93	33280
1995-12-19	13.01	13.13	12.95	13.11	14080
1995-12-20	12.97	12.97	12.77	12.77	87680
1995-12-21	12.81	12.81	12.71	12.73	16640
1995-12-22	12.77	12.77	12.77	12.77	6400
1995-12-26	12.81	12.93	12.81	12.81	11520
1995-12-27	12.85	13.01	12.85	13.01	19840
1995-12-28	13.03	13.09	12.89	12.89	46720
1995-12-29	12.93	13.20	12.93	13.20	611200
1996-01-02	13.24	13.28	13.20	13.24	52480
1996-01-03	13.26	13.59	13.26	13.57	32640
1996-01-04	13.44	13.46	13.36	13.36	8960
1996-01-05	13.36	13.36	13.36	13.36	640
1996-01-08	13.38	13.38	13.32	13.32	5760
1996-01-09	13.34	13.34	13.24	13.24	4480
1996-01-10	13.20	13.20	13.09	13.09	3200
1996-01-11	12.97	12.97	12.93	12.93	2560
1996-01-12	12.95	12.97	12.95	12.97	2560
1996-01-15	12.81	12.91	12.81	12.81	5120
1996-01-16	12.81	12.97	12.81	12.97	19200
1996-01-17	12.85	13.01	12.81	12.81	19200
1996-01-18	12.85	13.05	12.85	13.05	3840
1996-01-19	12.97	13.01	12.97	13.01	12800
1996-01-22	13.01	13.16	13.01	13.16	8960
1996-01-23	13.07	13.13	12.99	13.13	37120
1996-01-24	13.13	13.28	13.13	13.24	74880
1996-01-25	13.13	13.16	13.13	13.16	4480
1996-01-26	13.05	13.09	12.99	13.09	147200
1996-01-29	13.05	13.05	13.01	13.01	2560
1996-01-30	12.95	12.95	12.85	12.85	138880
1996-01-31	12.89	13.01	12.85	12.97	17920
1996-02-01	12.97	13.05	12.95	13.05	229120
1996-02-02	13.05	13.05	12.85	12.93	42880
1996-02-05	12.89	12.93	12.81	12.89	56320
1996-02-06	12.89	12.89	12.81	12.81	3200
1996-02-07	12.83	12.85	12.81	12.81	70400
1996-02-08	12.81	12.81	12.68	12.77	143360
1996-02-09	12.58	12.60	12.54	12.58	145280
1996-02-12	12.62	12.73	12.56	12.73	83200
1996-02-13	12.66	12.66	12.58	12.58	76160
1996-02-14	12.54	12.54	12.42	12.48	21760
1996-02-15	12.48	12.48	12.48	12.48	161280
1996-02-16	12.44	12.60	12.44	12.60	132480
1996-02-20	12.01	12.03	11.93	11.99	160000
1996-02-21	11.91	11.95	11.88	11.91	322560
1996-02-22	11.91	11.99	11.80	11.99	414080
1996-02-23	11.97	11.97	11.91	11.93	108800
1996-02-26	11.84	11.86	11.76	11.86	56960
1996-02-27	11.76	11.80	11.76	11.80	115200
1996-02-28	11.78	11.84	11.78	11.84	178560
1996-02-29	11.76	11.76	11.72	11.74	33280
1996-03-01	11.78	11.78	11.72	11.78	30080
1996-03-04	11.76	11.80	11.76	11.80	131200
1996-03-05	11.78	11.84	11.76	11.84	294400
1996-03-06	11.80	11.80	11.76	11.80	99840
1996-03-07	11.82	11.89	11.82	11.88	97920
1996-03-08	11.76	11.76	11.60	11.60	25600
1996-03-11	11.60	11.68	11.60	11.68	71680
1996-03-12	11.58	11.68	11.56	11.68	12800
1996-03-13	11.80	11.95	11.80	11.95	99200
1996-03-14	11.88	12.01	11.88	11.99	49920
1996-03-15	11.99	11.99	11.95	11.97	129920
1996-03-18	12.09	12.19	12.01	12.19	59520
1996-03-19	12.23	12.23	12.15	12.19	101760
1996-03-20	12.09	12.19	12.05	12.19	19840
1996-03-21	12.19	12.19	12.11	12.11	8320
1996-03-22	12.11	12.11	11.93	11.99	87040
1996-03-25	11.99	11.99	11.88	11.91	66560
1996-03-26	11.91	11.91	11.86	11.91	18560
1996-03-27	11.91	11.91	11.91	11.91	3200
1996-03-28	11.88	12.11	11.84	12.11	44160
1996-03-29	11.91	11.91	11.84	11.84	38400
1996-04-01	11.82	11.82	11.72	11.78	80000
1996-04-02	11.70	11.70	11.64	11.64	39680
1996-04-03	11.66	11.68	11.66	11.68	22400
1996-04-04	11.72	11.88	11.68	11.88	106880
1996-04-08	11.84	11.84	11.72	11.76	32000
1996-04-09	11.80	11.84	11.72	11.84	19840
1996-04-10	11.78	11.78	11.70	11.70	105600
1996-04-11	11.56	11.60	11.35	11.43	58240
1996-04-12	11.43	11.60	11.43	11.60	12800
1996-04-15	11.29	11.48	11.23	11.48	21760
1996-04-16	11.41	11.52	11.41	11.52	135680
1996-04-17	11.54	11.56	11.54	11.56	19200
1996-04-18	11.60	11.60	11.60	11.60	23680
1996-04-19	11.64	11.72	11.64	11.72	3840
1996-04-22	11.68	11.82	11.68	11.78	33920
1996-04-23	11.74	11.76	11.72	11.76	8320
1996-04-24	11.76	11.80	11.76	11.78	4480
1996-04-25	11.76	11.76	11.68	11.70	21120
1996-04-26	11.76	11.76	11.66	11.72	85760
1996-04-29	11.68	11.72	11.66	11.70	28160
1996-04-30	11.70	11.70	11.62	11.68	35840
1996-05-01	11.50	11.50	11.43	11.50	17280
1996-05-02	11.54	11.60	11.48	11.52	24960
1996-05-03	11.52	11.54	11.46	11.54	14080
1996-05-06	11.41	11.50	11.41	11.50	23040
1996-05-07	11.50	11.66	11.50	11.58	8960
1996-05-08	11.68	11.88	11.68	11.86	228480
1996-05-09	11.86	11.86	11.82	11.82	26240
1996-05-10	11.82	11.84	11.80	11.84	4480
1996-05-13	11.76	11.88	11.76	11.88	20480
1996-05-14	11.91	11.91	11.86	11.88	460800
1996-05-15	11.84	11.91	11.84	11.88	997120
1996-05-16	11.84	11.89	11.72	11.89	374400
1996-05-17	11.78	11.80	11.70	11.80	374400
1996-05-20	11.74	11.74	11.56	11.66	395520
1996-05-21	11.80	11.80	11.76	11.76	15360
1996-05-22	11.76	11.84	11.76	11.80	10880
1996-05-23	11.80	11.80	11.78	11.78	5120
1996-05-24	11.78	11.88	11.78	11.88	69120
1996-05-28	11.82	11.82	11.56	11.68	90240
1996-05-29	11.66	11.84	11.66	11.84	14720
1996-05-30	11.80	11.84	11.72	11.74	33280
1996-05-31	11.84	11.88	11.80	11.80	6400
1996-06-03	11.82	11.82	11.72	11.80	6400
1996-06-04	11.88	11.88	11.68	11.84	20480
1996-06-05	11.95	11.95	11.88	11.91	88320
1996-06-06	11.95	12.01	11.91	11.95	17920
1996-06-07	11.93	11.93	11.93	11.93	2560
1996-06-10	11.91	11.95	11.88	11.95	20480
1996-06-11	11.91	11.95	11.88	11.89	7040
1996-06-12	11.99	12.03	11.99	11.99	2560
1996-06-13	11.99	11.99	11.91	11.91	23680
1996-06-14	11.95	12.03	11.95	12.03	6400
1996-06-17	12.15	12.17	12.15	12.17	12800
1996-06-18	12.23	12.30	12.23	12.25	134400
1996-06-19	12.32	12.40	12.32	12.34	51840
1996-06-20	12.44	12.50	12.42	12.50	5120
1996-06-21	12.46	12.58	12.42	12.54	34560
1996-06-24	12.42	12.58	12.42	12.58	30080
1996-06-25	12.58	12.70	12.58	12.58	17280
1996-06-26	12.60	12.60	12.54	12.58	8960
1996-06-27	12.50	12.54	12.34	12.50	13440
1996-06-28	12.60	12.62	12.58	12.62	5760
1996-07-01	12.64	12.64	12.58	12.58	3840
1996-07-02	12.42	12.56	12.42	12.56	16000
1996-07-03	12.54	12.54	12.42	12.50	10240
1996-07-05	12.42	12.42	12.30	12.30	7680
1996-07-08	12.27	12.29	12.25	12.25	7040
1996-07-09	12.29	12.29	12.29	12.29	2560
1996-07-10	12.34	12.36	12.34	12.36	5120
1996-07-11	12.36	12.38	12.27	12.38	11520
1996-07-12	12.38	12.38	12.34	12.34	1920
1996-07-15	12.38	12.38	12.34	12.36	3840
1996-07-16	12.32	12.54	12.19	12.50	65280
1996-07-17	12.25	12.25	12.19	12.19	53760
1996-07-18	12.15	12.27	12.15	12.27	8960
1996-07-19	12.19	12.27	12.15	12.27	17280
1996-07-22	12.17	12.19	11.95	11.95	18560
1996-07-23	12.13	12.13	12.03	12.03	2560
1996-07-24	11.97	11.97	11.91	11.93	13440
1996-07-25	11.97	12.03	11.97	11.99	19200
1996-07-26	11.99	12.09	11.99	12.07	3840
1996-07-29	12.07	12.07	11.99	11.99	5760
1996-07-30	11.97	11.97	11.97	11.97	640
1996-07-31	12.15	12.19	12.09	12.13	15360
1996-08-01	12.19	12.32	12.19	12.32	7040
1996-08-02	12.32	12.34	12.32	12.34	3200
1996-08-05	12.34	12.54	12.34	12.52	26880
1996-08-06	12.34	12.34	12.27	12.29	35200
1996-08-07	12.34	12.38	12.27	12.34	8960
1996-08-08	12.27	12.29	12.23	12.27	7040
1996-08-09	12.17	12.17	12.17	12.17	50560
1996-08-12	12.21	12.27	12.21	12.27	7680
1996-08-13	12.25	12.42	12.25	12.34	8320
1996-08-14	12.34	12.40	12.34	12.38	5120
1996-08-15	12.54	12.54	12.54	12.54	17920
1996-08-16	12.58	12.58	12.48	12.48	5760
1996-08-19	12.56	12.56	12.50	12.54	5120
1996-08-20	12.58	12.81	12.58	12.73	14080
1996-08-21	12.70	12.70	12.58	12.66	5120
1996-08-22	12.58	12.58	12.58	12.58	4480
1996-08-23	12.58	12.64	12.54	12.64	42880
1996-08-26	12.77	12.77	12.68	12.70	35200
1996-08-27	12.66	12.66	12.58	12.66	55040
1996-08-28	12.70	12.79	12.70	12.79	6400
1996-08-29	12.68	12.71	12.68	12.71	8960
1996-08-30	12.71	12.75	12.71	12.75	5120
1996-09-03	12.75	12.81	12.75	12.75	23680
1996-09-04	12.85	13.03	12.85	13.03	17920
1996-09-05	13.05	13.09	13.05	13.09	38400
1996-09-06	13.13	13.28	13.13	13.28	129280
1996-09-09	13.28	13.28	13.22	13.22	5760
1996-09-10	13.20	13.28	13.20	13.24	10240
1996-09-11	13.32	13.34	13.28	13.28	79360
1996-09-12	13.52	13.63	13.52	13.59	80000
1996-09-13	13.59	13.67	13.57	13.57	23680
1996-09-16	13.67	13.91	13.67	13.91	313600
1996-09-17	13.69	13.69	13.59	13.67	16000
1996-09-18	13.67	13.73	13.65	13.69	72960
1996-09-19	13.65	13.83	13.65	13.77	110080
1996-09-20	13.81	13.81	13.75	13.77	28160
1996-09-23	13.69	13.73	13.59	13.59	63360
1996-09-24	13.59	13.83	13.52	13.75	40960
1996-09-25	13.79	13.79	13.67	13.69	12800
1996-09-26	13.73	13.77	13.63	13.77	96000
1996-09-27	13.65	13.67	13.65	13.67	160640
1996-09-30	13.54	13.59	13.50	13.59	344960
1996-10-01	13.63	13.65	13.61	13.63	351360
1996-10-02	13.63	13.67	13.61	13.65	116480
1996-10-03	13.61	13.63	13.59	13.59	8960
1996-10-04	13.57	13.75	13.57	13.75	272640
1996-10-07	13.75	13.75	13.75	13.75	33280
1996-10-08	13.75	13.75	13.63	13.67	8320
1996-10-09	13.63	13.67	13.59	13.59	27520
1996-10-10	13.57	13.59	13.57	13.59	5760
1996-10-11	13.61	13.75	13.61	13.75	8960
1996-10-14	13.67	13.67	13.59	13.67	3840
1996-10-15	13.59	13.67	13.59	13.59	21120
1996-10-16	13.57	13.59	13.57	13.59	29440
1996-10-17	13.52	13.61	13.48	13.61	12800
1996-10-18	13.59	13.59	13.55	13.55	3840
1996-10-21	13.50	13.61	13.50	13.59	14080
1996-10-22	13.59	13.59	13.48	13.48	12160
1996-10-23	13.44	13.48	13.32	13.36	12160
1996-10-24	13.28	13.28	13.18	13.20	131840
1996-10-25	13.13	13.16	13.13	13.16	20480
1996-10-28	13.14	13.22	13.13	13.16	94080
1996-10-29	13.16	13.24	13.09	13.24	58240
1996-10-30	13.28	13.32	13.28	13.32	24320
1996-10-31	13.32	13.40	13.32	13.40	117120
1996-11-01	13.40	13.40	13.36	13.36	4480
1996-11-04	13.38	13.38	13.32	13.32	5120
1996-11-05	13.34	13.34	13.34	13.34	7040
1996-11-06	13.20	13.20	13.16	13.16	9600
1996-11-07	13.18	13.28	13.16	13.22	12800
1996-11-08	13.85	13.98	13.83	13.95	245760
1996-11-11	13.98	14.16	13.98	14.10	312960
1996-11-12	14.12	14.16	14.12	14.14	239360
1996-11-13	14.14	14.26	14.14	14.26	88960
1996-11-14	14.22	14.30	14.18	14.30	31360
1996-11-15	14.32	14.38	14.32	14.38	26240
1996-11-18	14.43	14.57	14.38	14.57	133760
1996-11-19	14.53	14.61	14.47	14.53	51840
1996-11-20	14.49	14.57	14.49	14.57	10880
1996-11-21	14.63	14.75	14.63	14.75	6400
1996-11-22	14.61	14.69	14.57	14.69	8320
1996-11-25	14.77	14.77	14.65	14.65	6241280
1996-11-26	14.75	14.96	14.75	14.90	19200
1996-11-27	14.88	14.92	14.88	14.92	7040
1996-11-29	14.94	14.98	14.94	14.98	1280
1996-12-02	14.88	14.88	14.77	14.82	32000
1996-12-03	14.69	14.69	14.53	14.53	11520
1996-12-04	14.38	14.43	14.26	14.28	28160
1996-12-05	14.24	14.41	14.24	14.41	17920
1996-12-06	14.22	14.22	14.06	14.22	12160
1996-12-09	14.20	14.32	14.20	14.24	343680
1996-12-10	14.22	14.22	14.16	14.20	6400
1996-12-11	14.14	14.14	14.02	14.10	37760
1996-12-12	14.08	14.20	14.06	14.06	59520
1996-12-13	14.06	14.08	14.06	14.08	3200
1996-12-16	14.12	14.12	14.08	14.12	53120
1996-12-17	14.14	14.14	14.06	14.06	9600
1996-12-18	14.08	14.20	14.08	14.18	22400
1996-12-19	14.28	14.34	14.22	14.28	17920
1996-12-20	14.49	14.77	14.49	14.77	12800
1996-12-23	14.77	14.82	14.73	14.73	99840
1996-12-24	14.84	14.88	14.84	14.88	3840
1996-12-26	14.92	15.06	14.92	14.96	15360
1996-12-27	14.96	15.02	14.94	14.94	4480
1996-12-30	15.00	15.16	15.00	15.16	31360
1996-12-31	15.10	15.23	15.10	15.23	5760
1997-01-02	15.04	15.08	14.88	14.90	40960
1997-01-03	14.94	14.98	14.94	14.94	6400
1997-01-06	14.90	14.92	14.88	14.90	2560
1997-01-07	14.61	14.69	14.61	14.69	49920
1997-01-08	14.67	14.69	14.67	14.69	21760
1997-01-09	14.73	14.73	14.61	14.73	31360
1997-01-10	14.49	14.49	14.32	14.49	14080
1997-01-13	14.55	14.61	14.55	14.61	3469440
1997-01-14	14.77	14.94	14.77	14.90	17280
1997-01-15	14.94	14.94	14.69	14.69	358400
1997-01-16	14.71	14.79	14.71	14.77	14720
1997-01-17	14.71	14.71	14.61	14.67	6400
1997-01-20	14.55	14.55	14.41	14.41	39040
1997-01-21	14.28	14.36	14.22	14.36	60160
1997-01-22	14.24	14.24	14.04	14.04	23040
1997-01-23	14.08	14.30	14.06	14.10	90240
1997-01-24	14.12	14.12	13.96	14.00	25600
1997-01-27	13.96	14.10	13.96	14.02	9600
1997-01-28	14.10	14.12	14.02	14.12	19200
1997-01-29	14.12	14.14	14.10	14.12	28800
1997-01-30	14.10	14.20	14.10	14.20	17920
1997-01-31	14.20	14.20	14.06	14.06	19840
1997-02-03	14.08	14.08	14.00	14.02	40320
1997-02-04	14.12	14.12	14.12	14.12	13440
1997-02-05	14.16	14.16	14.16	14.16	4480
1997-02-06	14.16	14.16	13.98	14.02	10240
1997-02-07	13.91	14.06	13.75	14.06	109440
1997-02-10	14.18	14.26	14.18	14.26	44800
1997-02-11	15.16	15.23	15.06	15.23	95360
1997-02-12	15.27	15.27	15.16	15.20	23040
1997-02-13	15.20	15.21	15.16	15.18	20480
1997-02-14	15.57	15.86	15.57	15.80	42880
1997-02-18	15.94	16.25	15.94	16.07	44800
1997-02-19	16.07	16.07	15.92	16.00	8320
1997-02-20	16.05	16.17	16.05	16.17	14080
1997-02-21	16.17	16.29	16.17	16.29	8320
1997-02-24	16.29	16.43	16.27	16.43	25600
1997-02-25	16.46	16.82	16.46	16.80	83840
1997-02-26	16.91	17.01	16.72	16.72	15360
1997-02-27	16.48	16.74	16.48	16.56	206720
1997-02-28	16.25	16.25	16.19	16.21	16000
1997-03-03	16.15	16.15	15.82	15.84	29440
1997-03-04	15.86	15.86	15.68	15.68	67200
1997-03-05	15.61	15.70	15.61	15.66	5120
1997-03-06	15.66	15.86	15.64	15.74	33280
1997-03-07	15.74	15.84	15.74	15.84	11520
1997-03-10	15.94	15.98	15.88	15.98	59520
1997-03-11	16.02	16.15	16.02	16.15	14080
1997-03-12	16.11	16.11	16.02	16.02	6400
1997-03-13	16.05	16.07	15.94	15.94	14080
1997-03-14	16.11	16.25	16.11	16.25	9600
1997-03-17	16.25	16.25	16.09	16.13	11520
1997-03-18	16.04	16.19	16.04	16.19	201600
1997-03-19	16.19	16.31	16.19	16.23	9600
1997-03-20	16.33	16.33	16.21	16.23	831360
1997-03-21	16.31	16.45	16.27	16.45	17920
1997-03-24	16.35	16.39	16.27	16.39	73600
1997-03-25	16.43	16.56	16.43	16.48	24320
1997-03-26	16.46	16.60	16.46	16.54	21760
1997-03-27	16.56	16.60	16.41	16.41	58240
1997-03-31	16.56	16.56	16.29	16.37	42880
1997-04-01	16.37	16.37	16.31	16.37	56960
1997-04-02	16.29	16.29	16.19	16.25	405760
1997-04-03	16.11	16.11	16.04	16.09	324480
1997-04-04	16.02	16.02	15.90	15.94	168320
1997-04-07	15.94	16.05	15.94	16.04	250240
1997-04-08	15.98	15.98	15.90	15.98	10240
1997-04-09	15.94	15.94	15.78	15.88	878720
1997-04-10	16.02	16.02	15.98	16.02	5760
1997-04-11	15.90	15.90	15.82	15.82	1689600
1997-04-14	15.84	16.05	15.84	16.05	471680
1997-04-15	16.11	16.25	16.11	16.25	229760
1997-04-16	16.27	16.39	16.27	16.39	412800
1997-04-17	16.39	16.39	16.21	16.37	76160
1997-04-18	16.46	16.46	16.39	16.46	136960
1997-04-21	16.60	16.60	16.56	16.60	147840
1997-04-22	16.66	16.91	16.66	16.91	199680
1997-04-23	16.91	16.91	16.76	16.78	22400
1997-04-24	16.84	16.88	16.84	16.88	58240
1997-04-25	16.80	16.80	16.64	16.64	10240
1997-04-28	16.68	16.88	16.68	16.78	78080
1997-04-29	16.78	16.86	16.76	16.86	142080
1997-04-30	16.84	16.84	16.76	16.76	42880
1997-05-01	16.78	16.82	16.74	16.74	10880
1997-05-02	16.82	17.07	16.82	16.95	107520
1997-05-05	16.95	17.17	16.95	17.17	25600
1997-05-06	17.19	17.19	17.09	17.19	61440
1997-05-07	17.27	17.34	17.01	17.01	155520
1997-05-08	16.88	17.09	16.88	16.89	248320
1997-05-09	17.01	17.27	17.01	17.05	33280
1997-05-12	17.19	17.54	17.19	17.54	46080
1997-05-13	17.66	17.66	17.42	17.46	78720
1997-05-14	17.52	17.70	17.52	17.68	24320
1997-05-15	17.70	17.70	17.66	17.66	5760
1997-05-16	17.50	17.58	17.48	17.54	20480
1997-05-19	17.54	17.54	17.34	17.44	24960
1997-05-20	17.34	17.34	17.29	17.34	8320
1997-05-21	17.34	17.44	17.34	17.42	75520
1997-05-22	17.50	17.50	17.44	17.44	14080
1997-05-23	17.40	17.44	17.34	17.42	53760
1997-05-27	17.44	17.44	17.38	17.42	24960
1997-05-28	17.27	17.38	17.27	17.38	61440
1997-05-29	17.50	17.54	17.32	17.32	32000
1997-05-30	17.19	17.19	17.07	17.09	28800
1997-06-02	16.91	16.93	16.86	16.93	97280
1997-06-03	16.82	16.82	16.76	16.78	392960
1997-06-04	16.64	16.64	16.56	16.58	33920
1997-06-05	16.54	16.72	16.52	16.70	48640
1997-06-06	16.66	16.95	16.66	16.93	107520
1997-06-09	16.97	17.25	16.97	17.21	129920
1997-06-10	17.23	17.56	17.23	17.48	213120
1997-06-11	17.56	17.56	17.38	17.52	60800
1997-06-12	17.58	17.66	17.52	17.62	46720
1997-06-13	17.64	17.85	17.64	17.77	119680
1997-06-16	17.95	17.95	17.81	17.91	81280
1997-06-17	17.85	17.85	17.73	17.81	49920
1997-06-18	17.73	17.81	17.73	17.79	41600
1997-06-19	17.75	17.89	17.75	17.87	65280
1997-06-20	18.03	18.05	17.87	17.87	157440
1997-06-23	17.89	18.14	17.89	17.93	68480
1997-06-24	17.97	18.20	17.97	18.20	159360
1997-06-25	18.12	18.20	18.12	18.12	17920
1997-06-26	18.09	18.09	17.99	17.99	15360
1997-06-27	18.05	18.12	18.01	18.11	29440
1997-06-30	18.17	18.17	18.05	18.14	122240
1997-07-01	18.20	18.42	18.20	18.40	14720
1997-07-02	18.52	18.70	18.50	18.70	51200
1997-07-03	18.83	19.18	18.83	19.16	23040
1997-07-07	19.06	19.13	18.91	18.91	99200
1997-07-08	18.96	19.10	18.91	18.93	130560
1997-07-09	19.06	19.10	18.77	18.77	59520
1997-07-10	18.91	18.95	18.75	18.91	175360
1997-07-11	18.89	18.89	18.71	18.73	40320
1997-07-14	18.75	18.79	18.65	18.70	65280
1997-07-15	18.70	18.73	18.63	18.71	64000
1997-07-16	18.75	18.96	18.75	18.96	29440
1997-07-17	18.93	18.93	18.58	18.58	78720
1997-07-18	18.32	18.32	18.22	18.23	48640
1997-07-21	18.18	18.18	18.00	18.00	11520
1997-07-22	18.05	18.12	17.85	18.12	129920
1997-07-23	18.28	18.47	18.28	18.44	109440
1997-07-24	18.48	18.52	18.34	18.37	12800
1997-07-25	18.37	18.40	18.32	18.35	31360
1997-07-28	18.20	18.20	18.08	18.10	280960
1997-07-29	18.12	18.14	18.06	18.14	13440
1997-07-30	18.09	18.18	18.09	18.18	74240
1997-07-31	18.20	18.56	18.20	18.43	30080
1997-08-01	18.98	19.22	18.81	18.98	132480
1997-08-04	19.06	19.08	18.96	19.08	126080
1997-08-05	19.22	19.22	19.00	19.03	90240
1997-08-06	19.02	19.14	19.02	19.13	315520
1997-08-07	19.18	19.44	19.18	19.37	204160
1997-08-08	19.30	19.31	19.14	19.20	46720
1997-08-11	19.22	19.29	19.22	19.24	35200
1997-08-12	19.28	19.29	18.98	19.05	78080
1997-08-13	19.00	19.00	18.85	18.91	37120
1997-08-14	18.75	18.77	18.57	18.70	52480
1997-08-15	18.63	18.63	17.97	17.97	128000
1997-08-18	17.93	18.18	17.91	18.11	170240
1997-08-19	18.14	18.44	18.14	18.38	199680
1997-08-20	18.63	18.83	18.63	18.71	60800
1997-08-21	18.75	18.75	18.49	18.49	20480
1997-08-22	18.43	18.47	18.29	18.36	39680
1997-08-25	18.36	18.44	18.22	18.31	53120
1997-08-26	18.32	18.44	18.32	18.36	55040
1997-08-27	18.24	18.28	18.13	18.18	29440
1997-08-28	18.07	18.07	17.58	17.77	104960
1997-08-29	17.64	17.64	17.50	17.57	35840
1997-09-02	17.61	18.33	17.61	18.33	156800
1997-09-03	18.49	18.49	18.28	18.28	42880
1997-09-04	18.30	18.45	18.26	18.28	59520
1997-09-05	18.36	18.59	18.32	18.34	102400
1997-09-08	18.28	18.28	18.15	18.28	51840
1997-09-09	18.28	18.28	18.05	18.24	46080
1997-09-10	17.97	17.97	17.81	17.81	78080
1997-09-11	17.70	17.70	17.50	17.58	24320
1997-09-12	17.60	17.68	17.51	17.63	46080
1997-09-15	17.66	17.66	17.42	17.43	196480
1997-09-16	17.50	17.88	17.50	17.88	193920
1997-09-17	17.92	17.92	17.79	17.81	19200
1997-09-18	18.04	18.20	18.04	18.05	39680
1997-09-19	18.05	18.05	17.89	17.89	28800
1997-09-22	18.12	18.20	18.05	18.11	58880
1997-09-23	18.26	18.26	18.05	18.10	53760
1997-09-24	18.16	18.40	18.16	18.19	52480
1997-09-25	18.15	18.27	18.15	18.20	32000
1997-09-26	18.28	18.46	18.18	18.31	181760
1997-09-29	18.44	18.44	18.22	18.38	94080
1997-09-30	18.40	18.61	18.40	18.54	103040
1997-10-01	18.67	19.04	18.67	18.89	319360
1997-10-02	18.93	19.41	18.93	19.06	182400
1997-10-03	19.30	19.30	19.16	19.16	204160
1997-10-06	19.34	19.45	19.14	19.24	253440
1997-10-07	19.25	19.53	19.25	19.51	307840
1997-10-08	19.63	19.67	19.51	19.52	186880
1997-10-09	19.52	19.52	19.29	19.33	195200
1997-10-10	19.34	19.37	19.20	19.32	225280
1997-10-13	19.45	19.53	19.43	19.47	114560
1997-10-14	19.47	19.52	19.43	19.52	167040
1997-10-15	19.37	19.44	19.23	19.38	80640
1997-10-16	19.39	19.41	19.24	19.29	95360
1997-10-17	19.29	19.29	19.10	19.17	254080
1997-10-20	19.37	19.53	19.37	19.53	87680
1997-10-21	19.53	20.31	19.53	20.23	129440
1997-10-22	20.39	20.55	19.88	19.88	137920
1997-10-23	19.45	19.49	19.22	19.34	132960
1997-10-24	19.65	19.73	19.14	19.26	113920
1997-10-27	18.91	18.98	17.66	17.70	122400
1997-10-28	16.72	19.30	16.72	19.06	192000
1997-10-29	19.22	19.84	18.91	18.95	229600
1997-10-30	18.87	19.02	18.28	18.75	76640
1997-10-31	18.59	19.22	18.59	18.91	48640
1997-11-03	18.98	19.34	18.98	19.18	35840
1997-11-04	19.22	19.26	19.06	19.10	108160
1997-11-05	19.22	19.41	18.98	19.37	48800
1997-11-06	19.37	19.37	18.79	19.14	66400
1997-11-07	18.83	19.49	18.83	19.37	135040
1997-11-10	19.37	19.84	19.37	19.65	67040
1997-11-11	19.80	19.96	19.73	19.84	44000
1997-11-12	19.69	19.73	19.30	19.34	152000
1997-11-13	19.49	19.49	18.75	19.34	56480
1997-11-14	19.30	19.53	19.10	19.37	62240
1997-11-17	19.88	20.00	19.57	20.00	104800
1997-11-18	20.16	20.20	19.92	19.92	27520
1997-11-19	19.92	20.31	19.92	20.00	54880
1997-11-20	20.31	20.51	20.23	20.31	74400
1997-11-21	20.27	20.55	20.16	20.35	30560
1997-11-24	20.47	20.47	19.92	20.12	43360
1997-11-25	20.16	20.16	19.88	19.96	52640
1997-11-26	19.92	20.16	19.84	20.08	36320
1997-11-28	20.20	20.20	19.84	19.84	63680
1997-12-01	19.92	20.47	19.92	20.47	47200
1997-12-02	20.35	20.39	20.08	20.31	39360
1997-12-03	20.31	20.82	20.23	20.82	40160
1997-12-04	20.94	21.09	20.59	20.70	124800
1997-12-05	20.55	21.09	20.55	20.94	29760
1997-12-08	21.05	21.17	20.90	20.94	25120
1997-12-09	20.94	21.21	20.90	21.05	38560
1997-12-10	20.90	20.90	20.51	20.62	41920
1997-12-11	20.27	20.47	20.04	20.23	45600
1997-12-12	20.39	20.74	20.20	20.23	44800
1997-12-15	20.55	21.09	20.55	20.94	84800
1997-12-16	21.09	21.80	21.09	21.68	55840
1997-12-17	21.68	21.80	21.02	21.41	25920
1997-12-18	21.41	21.41	21.05	21.25	29280
1997-12-19	20.86	20.86	20.43	20.55	21600
1997-12-22	21.17	21.17	20.51	20.59	50560
1997-12-23	20.43	20.62	20.39	20.43	20160
1997-12-24	20.27	20.55	20.00	20.55	51840
1997-12-26	20.55	20.55	20.27	20.51	38240
1997-12-29	20.39	21.64	20.39	21.29	45760
1997-12-30	21.29	21.64	21.29	21.45	59680
1997-12-31	21.60	21.84	21.48	21.56	25600
1998-01-02	21.56	21.87	21.45	21.76	60000
1998-01-05	21.48	21.68	21.25	21.41	52160
1998-01-06	21.41	21.68	21.25	21.41	79840
1998-01-07	21.41	21.95	21.37	21.87	57440
1998-01-08	21.25	21.29	21.02	21.17	113440
1998-01-09	20.78	20.78	20.27	20.31	52160
1998-01-12	19.69	20.39	19.53	20.23	54880
1998-01-13	20.39	20.39	20.00	20.16	89120
1998-01-14	20.16	20.31	19.84	20.12	153280
1998-01-15	19.96	20.20	19.77	19.77	216800
1998-01-16	20.16	20.51	20.16	20.35	51040
1998-01-20	20.66	20.90	20.35	20.82	73600
1998-01-21	20.82	20.86	20.39	20.55	53760
1998-01-22	20.55	20.82	20.31	20.43	33600
1998-01-23	20.74	20.94	20.39	20.47	52320
1998-01-26	20.47	20.94	20.47	20.78	52800
1998-01-27	20.59	20.74	20.35	20.62	94880
1998-01-28	20.47	20.47	20.16	20.39	55040
1998-01-29	20.16	20.16	19.92	19.92	81760
1998-01-30	20.08	20.16	19.73	19.77	73920
1998-02-02	20.00	20.35	19.96	20.20	75520
1998-02-03	20.31	20.39	20.08	20.16	79040
1998-02-04	20.51	20.78	20.47	20.74	133760
1998-02-05	21.17	21.64	21.17	21.56	156160
1998-02-06	21.56	21.76	21.41	21.68	58560
1998-02-09	21.68	21.68	21.25	21.37	54080
1998-02-10	21.25	21.76	21.25	21.72	60000
1998-02-11	21.25	21.33	20.86	20.94	154400
1998-02-12	20.70	20.94	20.70	20.94	59840
1998-02-13	20.94	20.94	20.55	20.59	69760
1998-02-17	21.25	21.45	20.98	21.21	93440
1998-02-18	21.37	21.64	21.25	21.60	81760
1998-02-19	21.56	21.68	21.25	21.29	56640
1998-02-20	21.33	21.56	21.33	21.52	60320
1998-02-23	22.07	22.27	22.07	22.19	111520
1998-02-24	22.46	22.54	22.34	22.42	71520
1998-02-25	22.58	23.05	22.50	23.05	109920
1998-02-26	23.05	23.16	23.01	23.16	60480
1998-02-27	23.24	23.32	23.09	23.13	65280
1998-03-02	23.28	23.52	23.28	23.44	103840
1998-03-03	23.36	23.87	23.36	23.79	57440
1998-03-04	23.75	23.75	23.55	23.59	48000
1998-03-05	23.28	23.44	23.09	23.20	64800
1998-03-06	23.55	23.98	23.48	23.91	72480
1998-03-09	23.95	24.22	23.79	23.87	71040
1998-03-10	23.95	24.53	23.95	24.41	66400
1998-03-11	24.41	24.53	24.30	24.34	54720
1998-03-12	24.22	24.49	24.22	24.49	36160
1998-03-13	23.98	24.14	23.75	23.79	104480
1998-03-16	23.55	23.83	23.44	23.71	101440
1998-03-17	23.59	23.83	23.52	23.79	135040
1998-03-18	23.63	23.63	23.48	23.52	36960
1998-03-19	23.48	23.75	23.48	23.63	53760
1998-03-20	24.14	24.88	23.91	24.77	102880
1998-03-23	24.53	24.53	24.34	24.38	41600
1998-03-24	24.53	24.53	24.30	24.45	94080
1998-03-25	24.30	24.41	24.06	24.10	99840
1998-03-26	24.06	24.06	23.83	24.02	31360
1998-03-27	24.49	24.49	24.38	24.45	18560
1998-03-30	24.14	24.14	23.87	23.91	27680
1998-03-31	23.98	24.38	23.95	24.38	48960
1998-04-01	24.69	25.16	24.69	25.08	178240
1998-04-02	25.39	25.90	25.39	25.78	59040
1998-04-03	26.72	26.72	25.98	26.13	185280
1998-04-06	27.30	27.50	27.07	27.19	168800
1998-04-07	27.03	27.07	26.17	26.29	147360
1998-04-08	26.64	26.88	26.13	26.17	156160
1998-04-09	26.72	26.72	26.25	26.33	90400
1998-04-13	26.33	26.33	25.70	26.09	65760
1998-04-14	26.02	26.41	26.02	26.29	33280
1998-04-15	26.52	26.52	26.25	26.41	92480
1998-04-16	26.25	26.41	25.98	26.09	117280
1998-04-17	26.25	26.37	26.05	26.33	28320
1998-04-20	26.37	26.45	26.05	26.13	72480
1998-04-21	26.56	26.80	26.45	26.56	192320
1998-04-22	26.33	26.41	26.02	26.09	157760
1998-04-23	26.21	26.29	25.74	25.82	38720
1998-04-24	26.02	26.17	25.74	25.78	57760
1998-04-27	25.47	25.51	24.65	24.73	128160
1998-04-28	25.12	25.39	25.08	25.35	62560
1998-04-29	25.51	25.59	25.31	25.55	38080
1998-04-30	26.52	26.64	26.33	26.41	93280
1998-05-01	27.81	27.89	27.42	27.81	332960
1998-05-04	27.77	27.89	27.66	27.81	104960
1998-05-05	27.50	27.58	27.27	27.42	70560
1998-05-06	27.46	27.50	26.88	26.95	45760
1998-05-07	26.80	26.80	26.29	26.37	33920
1998-05-08	26.88	27.34	26.88	27.19	184160
1998-05-11	27.42	27.54	27.34	27.50	73120
1998-05-12	27.50	27.50	27.23	27.30	104480
1998-05-13	27.46	27.58	27.38	27.46	48800
1998-05-14	27.38	27.50	27.23	27.27	132800
1998-05-15	27.15	27.27	27.11	27.19	27360
1998-05-18	27.19	27.19	26.56	26.80	214240
1998-05-19	26.95	27.03	26.88	27.03	82880
1998-05-20	27.30	27.73	27.23	27.54	180160
1998-05-21	27.27	27.38	27.15	27.19	77760
1998-05-22	27.66	27.73	27.42	27.58	104160
1998-05-26	28.05	28.09	27.42	27.46	81760
1998-05-27	27.34	27.34	26.60	27.07	67680
1998-05-28	27.15	27.30	27.15	27.27	127200
1998-05-29	27.50	27.58	27.42	27.50	156160
1998-06-01	27.34	27.62	27.19	27.38	67520
1998-06-02	27.97	28.13	27.93	28.05	54560
1998-06-03	28.48	28.75	28.36	28.36	145920
1998-06-04	28.55	28.55	28.28	28.55	54880
1998-06-05	28.75	28.83	28.52	28.67	53280
1998-06-08	28.75	28.98	28.67	28.71	95680
1998-06-09	28.83	28.98	28.71	28.91	38400
1998-06-10	28.83	28.87	28.44	28.48	137600
1998-06-11	28.59	28.59	28.16	28.24	64160
1998-06-12	28.24	28.36	27.89	28.13	107680
1998-06-15	27.50	27.70	27.34	27.38	246880
1998-06-16	28.05	28.16	27.50	27.70	154400
1998-06-17	28.28	28.71	28.28	28.55	161760
1998-06-18	28.44	28.44	27.93	28.05	102560
1998-06-19	28.01	28.32	28.01	28.05	73920
1998-06-22	27.73	28.01	27.62	27.81	143360
1998-06-23	28.32	28.48	28.13	28.36	283520
1998-06-24	28.28	28.40	27.85	28.32	133600
1998-06-25	28.44	28.71	28.44	28.48	67200
1998-06-26	28.40	28.55	28.32	28.52	99520
1998-06-29	27.58	27.77	27.23	27.34	168320
1998-06-30	27.23	27.23	26.64	27.07	331520
1998-07-01	27.27	27.62	27.27	27.62	117600
1998-07-02	27.70	28.24	27.70	28.20	32160
1998-07-06	28.32	28.55	28.32	28.52	44320
1998-07-07	27.66	27.66	27.27	27.42	211680
1998-07-08	26.88	27.19	26.80	26.99	200320
1998-07-09	26.88	26.88	25.86	26.21	145760
1998-07-10	26.21	26.64	26.17	26.52	144320
1998-07-13	26.88	27.23	26.88	27.11	117120
1998-07-14	27.50	27.97	27.50	27.73	105920
1998-07-15	27.46	27.66	27.34	27.62	79840
1998-07-16	27.66	27.93	27.38	27.62	107200
1998-07-17	27.77	28.24	27.77	27.97	172640
1998-07-20	28.09	28.28	27.97	28.01	143520
1998-07-21	27.97	28.16	27.54	27.58	340800
1998-07-22	27.62	27.89	27.50	27.77	56480
1998-07-23	27.77	27.85	27.07	27.19	52320
1998-07-24	27.30	27.58	26.95	27.46	54400
1998-07-27	26.91	26.91	26.37	26.68	55840
1998-07-28	26.25	26.41	25.82	26.25	55680
1998-07-29	26.09	26.09	25.51	25.74	78880
1998-07-30	25.74	26.02	25.39	25.59	111360
1998-07-31	25.43	25.43	24.14	24.30	131200
1998-08-03	24.38	24.49	24.10	24.34	68160
1998-08-04	25.00	25.00	24.30	24.30	55680
1998-08-05	24.45	24.53	24.34	24.41	51680
1998-08-06	24.49	24.57	23.55	23.79	55200
1998-08-07	23.55	23.91	23.36	23.48	342560
1998-08-10	23.98	24.30	23.87	24.06	216160
1998-08-11	23.91	23.91	23.59	23.79	92160
1998-08-12	23.28	24.22	23.28	24.22	136640
1998-08-13	23.83	23.83	23.20	23.20	175040
1998-08-14	23.98	24.22	22.81	23.09	96000
1998-08-17	23.09	23.28	23.01	23.24	91840
1998-08-18	23.28	23.91	23.28	23.91	96160
1998-08-19	23.91	23.98	23.59	23.59	39040
1998-08-20	23.98	23.98	23.52	23.75	98080
1998-08-21	23.59	23.59	22.70	22.97	67680
1998-08-24	23.05	23.24	22.77	23.05	43840
1998-08-25	23.59	23.79	23.36	23.44	54080
1998-08-26	23.32	23.63	23.20	23.36	77120
1998-08-27	23.13	23.28	22.46	22.50	97120
1998-08-28	23.40	23.52	22.62	22.70	168800
1998-08-31	23.32	23.52	21.87	21.87	103520
1998-09-01	23.44	23.83	23.01	23.59	202080
1998-09-02	23.91	24.10	23.75	23.75	81440
1998-09-03	23.28	23.48	22.89	22.93	86400
1998-09-04	23.44	23.63	23.16	23.16	79200
1998-09-08	24.38	25.04	24.10	24.88	90240
1998-09-09	24.53	24.53	23.44	23.48	32000
1998-09-10	23.36	23.36	22.62	22.62	58400
1998-09-11	22.19	22.58	21.84	22.38	97760
1998-09-14	22.58	22.97	22.58	22.85	67520
1998-09-15	22.77	22.93	22.58	22.70	167200
1998-09-16	22.70	22.70	21.91	22.11	90080
1998-09-17	21.41	21.41	20.78	20.82	168800
1998-09-18	20.86	20.86	19.45	19.92	96480
1998-09-21	19.37	20.39	18.95	20.31	76000
1998-09-22	20.66	21.25	20.66	21.25	42560
1998-09-23	21.64	22.97	21.64	22.93	108000
1998-09-24	22.93	23.20	22.27	22.30	111520
1998-09-25	22.46	22.97	22.38	22.46	139840
1998-09-28	22.50	22.77	22.34	22.50	70560
1998-09-29	22.42	22.42	21.72	21.91	73920
1998-09-30	21.87	21.87	21.02	21.25	52800
1998-10-01	20.94	21.21	20.70	20.78	68320
1998-10-02	21.25	21.64	20.90	21.33	87520
1998-10-05	20.66	21.29	20.23	21.29	116800
1998-10-06	21.72	22.23	21.56	21.64	59520
1998-10-07	21.80	22.34	21.80	22.19	69280
1998-10-08	21.56	22.11	21.21	22.11	140640
1998-10-09	22.66	22.66	22.19	22.66	70880
1998-10-12	23.67	23.87	23.44	23.52	73440
1998-10-13	24.06	24.49	24.02	24.10	157920
1998-10-14	23.95	24.45	23.95	24.26	76320
1998-10-15	23.91	25.78	23.91	25.70	80640
1998-10-16	24.77	25.00	24.06	24.65	200960
1998-10-19	24.30	24.77	23.95	24.53	151200
1998-10-20	24.53	24.88	24.49	24.49	106560
1998-10-21	24.57	24.77	24.41	24.77	36800
1998-10-22	24.84	24.96	24.65	24.92	69600
1998-10-23	24.61	24.61	24.22	24.34	65760
1998-10-26	24.49	25.00	24.38	24.57	68640
1998-10-27	25.04	25.39	25.00	25.27	70080
1998-10-28	25.23	25.23	24.84	25.08	140000
1998-10-29	25.12	25.12	24.92	25.00	136800
1998-10-30	25.08	25.63	25.08	25.51	42880
1998-11-02	25.74	26.29	25.63	26.29	172800
1998-11-03	25.86	25.86	25.43	25.70	301120
1998-11-04	26.25	26.25	25.63	25.70	148160
1998-11-05	25.70	25.70	24.26	24.80	150560
1998-11-06	25.55	25.74	25.47	25.63	54880
1998-11-09	25.70	25.82	25.27	25.39	77440
1998-11-10	25.47	26.09	25.47	26.09	64640
1998-11-11	26.48	26.64	26.13	26.29	69920
1998-11-12	26.29	26.56	26.13	26.48	45600
1998-11-13	26.09	26.41	25.74	26.25	62560
1998-11-16	26.56	27.11	26.56	27.03	51520
1998-11-17	26.88	27.23	26.80	26.91	48160
1998-11-18	26.80	27.11	26.72	26.99	84000
1998-11-19	26.64	27.11	26.60	27.03	54720
1998-11-20	26.95	27.81	26.95	27.81	136640
1998-11-23	27.66	28.13	27.50	28.05	128320
1998-11-24	27.34	27.58	27.11	27.11	112320
1998-11-25	26.95	26.95	26.52	26.52	75200
1998-11-27	26.72	26.84	26.64	26.84	37920
1998-11-30	27.11	27.30	26.17	26.25	117600
1998-12-01	25.70	25.78	25.35	25.70	91520
1998-12-02	25.12	25.12	24.77	24.92	120000
1998-12-03	24.88	25.16	24.69	24.69	76640
1998-12-04	25.31	25.55	25.31	25.51	28480
1998-12-07	25.43	25.43	24.88	25.00	152000
1998-12-08	25.08	25.23	24.65	24.92	65600
1998-12-09	25.39	25.94	25.39	25.70	80320
1998-12-10	25.86	26.09	25.63	25.63	115840
1998-12-11	25.63	25.78	25.55	25.74	45760
1998-12-14	25.00	25.31	24.88	25.20	97600
1998-12-15	25.12	25.47	25.00	25.47	42400
1998-12-16	25.35	25.35	24.88	24.92	57120
1998-12-17	25.00	25.94	25.00	25.94	101760
1998-12-18	26.09	26.41	25.98	26.09	53600
1998-12-21	26.88	27.19	26.76	27.07	100320
1998-12-22	27.50	27.97	27.42	27.73	103840
1998-12-23	27.73	28.71	27.73	28.71	86240
1998-12-24	28.40	28.98	28.40	28.55	38880
1998-12-28	28.44	28.48	28.32	28.32	14240
1998-12-29	28.44	28.75	28.44	28.71	38080
1998-12-30	28.75	28.75	28.13	28.28	82400
1998-12-31	28.01	28.20	27.89	28.13	55840
1999-01-04	27.81	28.28	27.42	27.54	235840
1999-01-05	27.50	28.20	27.46	28.16	84000
1999-01-06	28.67	29.26	28.67	29.18	98880
1999-01-07	28.48	28.83	28.16	28.52	116800
1999-01-08	28.55	28.91	28.48	28.67	128800
1999-01-11	28.59	28.83	28.28	28.40	139520
1999-01-12	27.70	27.73	27.27	27.30	205440
1999-01-13	26.25	26.84	26.05	26.64	78240
1999-01-14	26.33	26.33	25.74	26.05	40800
1999-01-15	26.05	26.68	25.98	26.68	107040
1999-01-19	28.52	28.71	27.15	27.70	91360
1999-01-20	27.19	27.46	26.76	26.76	208000
1999-01-21	25.86	26.05	25.55	25.94	149760
1999-01-22	24.88	25.66	24.73	25.47	101280
1999-01-25	25.08	25.63	24.92	25.55	245600
1999-01-26	25.08	25.43	24.84	25.20	124000
1999-01-27	25.39	26.21	25.39	25.66	54240
1999-01-28	25.94	26.56	25.70	26.41	73120
1999-01-29	25.78	25.78	25.00	25.39	134880
1999-02-01	25.27	25.78	25.27	25.51	107200
1999-02-02	24.88	24.96	24.41	24.84	144640
1999-02-03	24.14	24.41	23.59	24.38	277280
1999-02-04	23.79	24.26	23.63	24.02	176000
1999-02-05	22.81	23.55	22.81	23.13	434240
1999-02-08	23.24	23.24	22.89	23.13	170720
1999-02-09	22.97	22.97	22.46	22.50	148480
1999-02-10	23.52	23.95	23.44	23.52	216160
1999-02-11	24.14	24.34	23.95	24.22	107040
1999-02-12	24.26	24.26	23.59	23.87	82560
1999-02-16	24.69	24.96	24.49	24.61	111360
1999-02-17	25.16	25.16	24.57	24.61	123680
1999-02-18	24.61	24.77	24.34	24.34	65120
1999-02-19	23.83	24.34	23.67	24.06	93280
1999-02-22	24.69	26.48	24.69	26.02	166720
1999-02-23	25.78	25.82	24.92	25.12	508800
1999-02-24	25.12	25.20	24.69	24.77	144800
1999-02-25	24.73	24.92	24.34	24.61	75520
1999-02-26	24.34	24.61	23.71	24.38	358880
1999-03-01	24.22	24.45	24.14	24.41	198080
1999-03-02	24.53	24.61	24.38	24.49	354720
1999-03-03	24.61	24.65	24.30	24.34	237440
1999-03-04	24.34	24.38	23.98	24.38	259680
1999-03-05	24.77	25.51	24.69	25.43	111040
1999-03-08	25.27	25.27	24.77	24.84	52480
1999-03-09	24.84	25.23	24.69	25.00	66560
1999-03-10	25.16	25.20	24.69	24.84	37760
1999-03-11	24.77	25.27	24.57	25.12	55520
1999-03-12	24.88	24.88	24.22	24.73	105760
1999-03-15	24.53	24.61	24.30	24.45	549600
1999-03-16	24.69	24.80	24.49	24.77	131200
1999-03-17	24.61	24.61	24.45	24.49	373920
1999-03-18	24.30	24.57	24.22	24.49	516320
1999-03-19	24.88	25.12	24.41	24.57	78720
1999-03-22	24.30	24.38	24.26	24.26	155040
1999-03-23	23.67	23.67	22.97	23.32	490720
1999-03-24	23.20	23.36	23.13	23.28	191040
1999-03-25	23.71	23.75	23.36	23.75	426880
1999-03-26	23.59	23.91	23.36	23.71	220800
1999-03-29	23.59	23.87	23.55	23.83	115840
1999-03-30	23.48	23.52	23.28	23.40	341120
1999-03-31	23.67	23.79	23.09	23.13	139520
1999-04-01	23.13	23.13	22.66	22.93	76640
1999-04-05	23.13	23.28	22.85	23.05	116960
1999-04-06	22.97	22.97	22.66	22.81	102560
1999-04-07	22.85	22.97	22.58	22.89	182240
1999-04-08	22.66	23.13	22.54	23.09	178720
1999-04-09	23.09	23.28	23.09	23.13	87040
1999-04-12	23.09	23.48	23.05	23.40	84480
1999-04-13	23.75	24.38	23.71	24.14	167200
1999-04-14	24.69	24.92	24.22	24.22	103200
1999-04-15	23.98	23.98	22.97	23.13	144800
1999-04-16	22.81	22.85	22.62	22.85	76320
1999-04-19	22.93	23.01	22.50	22.66	154720
1999-04-20	22.50	22.66	22.34	22.46	155360
1999-04-21	22.38	23.01	22.38	23.01	77760
1999-04-22	23.59	23.59	23.05	23.36	87840
1999-04-23	23.32	23.32	22.97	23.01	76800
1999-04-26	23.24	23.24	22.81	22.81	189600
1999-04-27	23.59	23.71	23.24	23.71	128480
1999-04-28	23.83	24.34	23.83	23.95	124160
1999-04-29	23.24	23.44	22.97	23.01	158560
1999-04-30	22.93	22.93	22.07	22.38	134400
1999-05-03	23.13	23.52	23.13	23.16	68640
1999-05-04	22.89	22.93	22.62	22.81	105920
1999-05-05	23.28	23.52	22.89	23.32	132000
1999-05-06	23.20	23.52	23.13	23.48	54880
1999-05-07	23.83	24.38	23.83	24.38	73760
1999-05-10	23.75	24.22	23.67	23.87	26720
1999-05-11	23.98	24.26	23.71	23.83	30720
1999-05-12	23.83	24.92	23.63	24.06	23520
1999-05-13	23.67	23.95	23.55	23.67	95520
1999-05-14	22.97	23.13	22.66	22.81	111680
1999-05-17	22.50	22.85	22.42	22.42	118880
1999-05-18	22.73	23.28	22.73	23.13	77600
1999-05-19	22.89	23.16	22.73	23.13	82240
1999-05-20	23.28	23.48	23.13	23.40	92800
1999-05-21	23.24	23.24	22.97	23.24	136960
1999-05-24	22.66	22.66	22.11	22.30	257120
1999-05-25	22.85	23.24	22.50	22.62	111520
1999-05-26	22.58	22.77	22.34	22.66	42080
1999-05-27	22.11	22.11	21.25	21.72	68960
1999-05-28	21.95	22.30	21.91	22.03	67680
1999-06-01	22.19	22.46	22.03	22.38	84960
1999-06-02	22.46	22.62	22.27	22.46	92800
1999-06-03	22.58	22.62	22.19	22.42	79360
1999-06-04	21.68	22.42	21.68	22.34	81600
1999-06-07	22.15	22.42	21.91	22.30	94400
1999-06-08	22.38	22.38	22.11	22.27	125440
1999-06-09	22.89	23.36	22.89	23.20	286240
1999-06-10	23.52	23.71	23.36	23.48	97600
1999-06-11	23.91	24.02	23.48	23.55	57600
1999-06-14	23.67	23.67	23.28	23.55	51840
1999-06-15	23.44	23.48	23.24	23.28	25280
1999-06-16	23.52	23.83	23.52	23.71	108160
1999-06-17	23.67	23.95	23.63	23.95	53440
1999-06-18	24.45	24.45	23.83	23.91	65440
1999-06-21	24.06	24.22	23.95	24.10	39520
1999-06-22	23.87	24.02	23.83	23.87	39840
1999-06-23	23.67	23.95	23.44	23.59	94880
1999-06-24	23.52	23.59	23.20	23.20	47360
1999-06-25	23.48	23.59	23.36	23.36	49600
1999-06-28	23.59	23.87	23.59	23.71	108800
1999-06-29	23.52	23.59	23.16	23.52	79360
1999-06-30	23.28	23.44	22.66	22.97	192960
1999-07-01	23.28	23.32	22.93	23.24	106080
1999-07-02	23.52	23.95	23.52	23.83	67040
1999-07-06	23.75	23.98	23.63	23.87	24320
1999-07-07	24.02	24.34	24.02	24.26	32480
1999-07-08	24.18	24.57	24.18	24.41	35680
1999-07-09	25.23	25.51	25.00	25.31	99360
1999-07-12	25.08	25.12	24.92	24.96	52640
1999-07-13	24.80	24.80	24.49	24.53	47680
1999-07-14	24.53	24.53	24.26	24.41	32000
1999-07-15	24.38	24.61	24.38	24.57	18720
1999-07-16	24.61	24.69	24.45	24.53	24480
1999-07-19	24.45	24.45	24.22	24.45	71840
1999-07-20	23.91	24.06	23.79	23.83	95360
1999-07-21	23.28	23.32	22.85	23.20	137120
1999-07-22	23.20	23.24	22.97	23.20	90720
1999-07-23	23.28	23.44	22.97	23.05	100640
1999-07-26	23.20	23.67	23.20	23.63	46080
1999-07-27	23.71	23.95	23.40	23.75	86720
1999-07-28	23.59	23.98	23.52	23.87	62240
1999-07-29	23.79	23.79	23.16	23.44	22560
1999-07-30	23.91	24.30	23.87	24.06	128320
1999-08-02	23.98	24.49	23.83	24.22	70080
1999-08-03	24.45	24.53	24.30	24.41	27360
1999-08-04	25.12	25.27	25.00	25.12	55520
1999-08-05	25.08	25.31	24.96	25.20	59520
1999-08-06	24.61	24.84	24.06	24.22	112480
1999-08-09	24.22	24.88	24.22	24.65	138560
1999-08-10	24.69	24.69	24.26	24.34	104480
1999-08-11	24.26	24.26	23.44	23.95	82400
1999-08-12	23.87	24.22	23.59	23.75	146080
1999-08-13	24.14	24.61	24.02	24.49	88640
1999-08-16	23.91	23.98	23.83	23.87	56960
1999-08-17	23.91	23.91	23.71	23.83	38720
1999-08-18	23.87	23.87	23.75	23.75	44320
1999-08-19	23.75	24.02	23.59	23.83	56480
1999-08-20	23.67	23.91	23.59	23.75	29920
1999-08-23	23.91	24.18	23.91	24.10	39200
1999-08-24	23.95	24.34	23.95	24.22	48320
1999-08-25	24.22	24.84	24.02	24.57	87520
1999-08-26	24.53	24.61	24.30	24.38	44640
1999-08-27	24.77	24.88	24.41	24.45	37440
1999-08-30	24.41	24.61	24.41	24.61	71200
1999-08-31	24.53	24.53	23.91	24.02	76640
1999-09-01	23.98	24.26	23.91	24.26	61440
1999-09-02	23.98	24.34	23.87	23.87	108960
1999-09-03	24.45	24.77	24.38	24.73	54400
1999-09-07	24.69	24.69	24.30	24.34	60000
1999-09-08	24.30	24.30	24.06	24.22	29120
1999-09-09	24.38	24.69	24.38	24.57	232160
1999-09-10	24.49	24.49	24.18	24.26	20960
1999-09-13	24.14	24.14	23.67	23.71	58400
1999-09-14	23.48	23.48	23.24	23.36	40640
1999-09-15	23.36	23.48	23.28	23.36	57440
1999-09-16	23.40	23.40	23.13	23.16	52960
1999-09-17	23.24	23.36	23.16	23.24	73440
1999-09-20	23.91	24.49	23.91	24.41	92800
1999-09-21	24.30	24.38	23.95	24.02	80160
1999-09-22	24.45	24.88	24.45	24.80	125440
1999-09-23	24.57	24.69	24.34	24.38	45120
1999-09-24	24.22	24.41	23.98	24.30	98400
1999-09-27	24.45	24.84	24.45	24.69	36160
1999-09-28	24.22	24.73	24.22	24.73	40000
1999-09-29	24.61	24.61	24.30	24.30	77600
1999-09-30	24.30	24.30	23.75	24.02	47040
1999-10-01	24.06	24.06	23.40	23.71	38720
1999-10-04	23.55	23.83	23.48	23.83	15040
1999-10-05	24.14	24.30	23.75	23.87	55840
1999-10-06	23.95	24.06	23.55	23.83	40480
1999-10-07	23.83	23.91	23.71	23.83	27520
1999-10-08	23.87	24.02	23.71	23.98	25760
1999-10-11	24.10	24.10	23.79	23.87	54400
1999-10-12	23.20	23.36	23.09	23.16	133440
1999-10-13	23.05	23.16	22.89	23.01	33760
1999-10-14	22.93	22.97	22.34	22.62	135200
1999-10-15	22.50	22.58	22.19	22.30	48960
1999-10-18	22.30	22.81	22.11	22.66	58080
1999-10-19	22.50	22.77	22.46	22.73	50080
1999-10-20	22.66	23.05	22.66	22.97	26240
1999-10-21	22.81	22.93	22.70	22.81	111360
1999-10-22	22.81	23.16	22.62	22.81	57120
1999-10-25	22.81	23.13	22.81	23.09	43040
1999-10-26	23.09	23.09	22.73	22.73	13120
1999-10-27	22.81	23.20	22.81	23.16	98240
1999-10-28	23.13	23.36	22.73	23.28	89920
1999-10-29	23.36	23.36	23.13	23.24	96320
1999-11-01	23.13	23.20	22.85	22.89	99040
1999-11-02	22.93	23.24	22.93	23.09	60480
1999-11-03	22.93	23.28	22.93	23.09	57280
1999-11-04	22.81	23.01	22.34	22.46	188000
1999-11-05	20.00	20.00	18.75	19.30	808480
1999-11-08	19.69	19.88	19.53	19.84	204320
1999-11-09	19.92	20.00	19.02	19.26	194240
1999-11-10	19.37	19.37	18.95	18.98	119040
1999-11-11	19.06	19.06	18.63	18.83	203680
1999-11-12	18.87	18.87	18.63	18.79	102400
1999-11-15	18.91	19.14	18.79	18.87	70880
1999-11-16	19.14	19.14	18.71	19.06	151840
1999-11-17	18.87	18.91	18.63	18.79	126240
1999-11-18	18.71	18.71	17.77	17.97	196000
1999-11-19	18.12	18.20	17.89	18.01	96480
1999-11-22	18.09	18.48	18.05	18.36	282240
1999-11-23	18.87	19.06	18.75	18.91	163200
1999-11-24	19.18	19.57	19.14	19.37	238240
1999-11-26	19.37	19.61	19.14	19.41	143840
1999-11-29	19.57	19.57	19.10	19.10	58560
1999-11-30	18.83	18.83	18.44	18.55	213440
1999-12-01	18.63	18.79	18.36	18.55	311520
1999-12-02	18.71	18.71	18.36	18.40	100800
1999-12-03	18.52	18.75	18.48	18.63	173280
1999-12-06	18.79	18.79	18.40	18.48	118080
1999-12-07	18.44	18.44	18.01	18.24	171520
1999-12-08	17.89	18.20	17.81	17.93	109280
1999-12-09	17.07	17.11	16.68	17.03	269120
1999-12-10	16.88	16.91	16.60	16.88	306400
1999-12-13	16.88	16.95	16.72	16.80	451840
1999-12-14	16.52	16.95	16.13	16.72	198880
1999-12-15	16.80	16.99	16.60	16.99	312800
1999-12-16	17.15	17.27	16.84	16.91	349280
1999-12-17	17.54	17.81	17.42	17.66	338880
1999-12-20	17.81	18.09	17.58	17.58	227200
1999-12-21	17.70	17.97	17.42	17.62	161760
1999-12-22	17.77	18.44	17.54	17.89	316320
1999-12-23	17.97	18.48	17.97	18.28	471840
1999-12-27	18.59	18.87	18.40	18.59	313280
1999-12-28	18.55	18.71	18.44	18.48	323360
1999-12-29	18.63	18.83	18.52	18.83	339360
1999-12-30	18.79	19.06	18.52	18.91	172320
1999-12-31	19.06	19.06	18.75	18.91	71040
2000-01-03	18.95	18.95	18.52	18.79	436320
2000-01-04	18.71	18.98	18.48	18.52	109600
2000-01-05	19.02	19.57	19.02	19.30	247040
2000-01-06	19.69	20.08	19.45	19.69	208960
2000-01-07	20.16	20.78	20.16	20.78	184640
2000-01-10	20.08	20.23	19.61	20.04	169280
2000-01-11	19.69	20.16	19.57	19.84	131040
2000-01-12	19.73	20.00	19.69	19.92	77280
2000-01-13	19.96	20.00	19.69	19.80	72640
2000-01-14	19.69	20.16	19.61	19.88	267360
2000-01-18	19.06	19.10	18.71	18.98	230560
2000-01-19	18.12	18.36	17.97	18.24	527680
2000-01-20	17.97	18.05	17.62	17.89	286880
2000-01-21	17.50	17.81	17.34	17.42	371680
2000-01-24	17.66	17.66	17.19	17.27	334880
2000-01-25	16.80	17.58	16.80	17.15	359680
2000-01-26	16.88	17.03	16.76	17.03	217440
2000-01-27	16.41	16.64	16.02	16.64	814400
2000-01-28	16.21	16.25	15.98	16.05	509600
2000-01-31	15.78	16.29	15.63	16.09	569760
2000-02-01	15.16	15.55	14.96	15.55	352960
2000-02-02	14.69	15.47	14.41	15.20	904160
2000-02-03	14.77	15.00	14.73	14.92	1268000
2000-02-04	14.38	14.69	14.30	14.45	773920
2000-02-07	14.14	14.22	13.98	14.02	501760
2000-02-08	14.10	14.30	13.91	14.06	601600
2000-02-09	13.98	14.14	13.87	14.06	706080
2000-02-10	14.18	14.34	13.95	14.10	419360
2000-02-11	13.91	14.14	13.59	13.71	398720
2000-02-14	13.75	13.79	13.52	13.71	500960
2000-02-15	14.14	14.49	13.91	14.45	568960
2000-02-16	14.53	15.00	14.53	14.80	407040
2000-02-17	15.23	15.59	15.20	15.31	273440
2000-02-18	15.63	15.94	15.47	15.47	454560
2000-02-22	15.78	16.41	15.78	16.09	352960
2000-02-23	16.25	16.33	15.90	16.05	201600
2000-02-24	15.94	15.94	14.73	15.00	253920
2000-02-25	14.38	15.04	14.38	14.80	281760
2000-02-28	14.69	14.92	14.53	14.77	199520
2000-02-29	15.08	15.59	15.08	15.31	392960
2000-03-01	15.55	16.21	15.55	15.63	331360
2000-03-02	15.98	16.13	15.63	16.02	247680
2000-03-03	15.86	15.90	15.51	15.63	281920
2000-03-06	15.31	15.59	15.08	15.16	296800
2000-03-07	13.98	14.18	13.63	13.87	677760
2000-03-08	13.59	14.22	13.52	14.10	485760
2000-03-09	14.22	14.61	14.02	14.38	453120
2000-03-10	14.06	14.10	13.75	13.83	253280
2000-03-13	13.44	13.71	13.20	13.63	482240
2000-03-14	13.52	13.95	13.40	13.59	593600
2000-03-15	14.06	15.04	14.06	14.88	427840
2000-03-16	15.70	16.52	15.70	16.37	397760
2000-03-17	15.55	15.74	15.04	15.31	256480
2000-03-20	15.08	15.43	14.88	15.27	349600
2000-03-21	15.43	16.25	15.39	15.86	252000
2000-03-22	15.74	15.90	15.47	15.63	191360
2000-03-23	15.51	16.05	15.51	15.94	181280
2000-03-24	15.94	15.94	15.39	15.59	312640
2000-03-27	15.63	15.78	15.43	15.63	258720
2000-03-28	15.59	16.13	15.59	15.86	548160
2000-03-29	15.78	16.25	15.55	16.21	350560
2000-03-30	15.86	16.37	15.74	16.25	640160
2000-03-31	16.25	16.84	16.13	16.33	344480
2000-04-03	16.25	16.52	16.05	16.48	216640
2000-04-04	17.34	17.62	16.88	17.54	367360
2000-04-05	17.50	17.50	16.88	17.38	328480
2000-04-06	17.19	17.19	16.72	16.88	235200
2000-04-07	16.88	17.27	16.68	17.23	247520
2000-04-10	16.48	16.88	16.48	16.68	198080
2000-04-11	16.80	16.99	16.60	16.95	242720
2000-04-12	17.11	17.70	16.99	17.42	417120
2000-04-13	17.42	17.58	17.19	17.38	794240
2000-04-14	16.88	17.19	16.33	16.80	328000
2000-04-17	16.80	17.42	16.68	17.27	584320
2000-04-18	16.88	17.03	16.68	16.80	396160
2000-04-19	16.41	16.48	16.09	16.17	258080
2000-04-20	16.25	16.48	16.21	16.37	227680
2000-04-24	16.48	16.64	16.33	16.45	128000
2000-04-25	16.45	17.03	16.41	16.95	115360
2000-04-26	16.56	16.56	15.90	15.90	135520
2000-04-27	15.70	16.09	15.27	15.66	205440
2000-04-28	15.47	15.55	15.27	15.55	173280
2000-05-01	15.55	15.55	15.16	15.51	162400
2000-05-02	15.16	15.70	15.16	15.47	356000
2000-05-03	14.14	14.26	13.83	14.10	1635360
2000-05-04	14.10	14.61	14.10	14.53	375680
2000-05-05	14.61	14.92	14.49	14.57	143360
2000-05-08	14.61	14.88	14.45	14.80	176000
2000-05-09	14.96	15.31	14.84	15.31	371040
2000-05-10	15.70	16.02	15.39	15.59	349760
2000-05-11	16.09	16.29	15.98	15.98	421440
2000-05-12	16.09	16.56	16.09	16.21	494880
2000-05-15	16.56	16.72	16.45	16.60	119360
2000-05-16	16.72	16.72	16.25	16.33	352960
2000-05-17	16.17	16.33	15.94	16.21	186560
2000-05-18	16.60	16.91	16.60	16.72	209600
2000-05-19	17.34	17.70	16.99	17.03	328160
2000-05-22	17.85	17.85	17.50	17.50	163200
2000-05-23	17.66	17.66	17.15	17.42	176800
2000-05-24	17.42	18.05	17.11	17.85	403200
2000-05-25	17.34	17.62	17.23	17.46	284800
2000-05-26	17.42	17.97	17.34	17.81	217920
2000-05-30	17.81	17.85	17.34	17.54	275200
2000-05-31	16.95	17.19	16.48	16.99	299520
2000-06-01	16.48	16.91	16.48	16.72	208800
2000-06-02	16.72	16.80	16.33	16.64	220000
2000-06-05	16.80	17.07	16.68	16.84	196480
2000-06-06	17.03	17.27	16.72	17.19	168160
2000-06-07	16.95	17.38	16.72	17.30	176320
2000-06-08	16.76	17.03	16.52	16.72	248800
2000-06-09	16.84	16.84	16.52	16.56	172000
2000-06-12	16.80	17.07	16.80	16.88	159040
2000-06-13	17.03	17.66	17.03	17.50	149280
2000-06-14	17.19	17.23	16.99	17.19	121760
2000-06-15	17.34	17.50	17.30	17.38	139840
2000-06-16	17.42	17.81	17.34	17.54	237760
2000-06-19	17.58	17.73	17.42	17.46	334720
2000-06-20	17.38	17.54	17.34	17.38	136160
2000-06-21	17.38	17.42	17.03	17.15	92320
2000-06-22	17.46	17.58	16.99	17.23	123680
2000-06-23	16.56	16.56	15.66	16.02	528480
2000-06-26	15.47	16.25	15.47	16.17	482560
2000-06-27	15.90	16.09	15.66	15.98	221600
2000-06-28	15.82	16.02	15.66	15.70	594080
2000-06-29	15.74	15.74	15.12	15.27	327520
2000-06-30	15.39	15.94	15.20	15.70	326400
2000-07-03	15.47	15.47	15.31	15.43	137440
2000-07-05	15.43	15.63	15.31	15.47	254880
2000-07-06	15.39	15.86	15.39	15.78	246560
2000-07-07	15.78	15.78	15.39	15.47	128480
2000-07-10	15.35	15.55	15.35	15.55	393760
2000-07-11	15.63	15.63	15.35	15.55	348320
2000-07-12	15.43	15.48	15.23	15.35	1446560
2000-07-13	15.20	15.31	14.96	15.16	382560
2000-07-14	15.16	15.39	15.04	15.27	816320
2000-07-17	15.35	15.35	15.12	15.16	295840
2000-07-18	15.16	15.55	15.16	15.23	320480
2000-07-19	15.39	15.63	15.39	15.43	133280
2000-07-20	15.59	15.78	15.59	15.74	255360
2000-07-21	15.59	15.74	15.43	15.63	208960
2000-07-24	15.63	15.63	15.39	15.47	159360
2000-07-25	15.63	15.90	15.63	15.86	176000
2000-07-26	15.86	15.94	15.66	15.78	129280
2000-07-27	15.74	15.74	15.35	15.43	224480
2000-07-28	15.47	15.47	15.27	15.35	94720
2000-07-31	15.27	15.27	14.92	15.12	267520
2000-08-01	15.04	15.59	15.04	15.43	285280
2000-08-02	15.86	16.37	15.82	16.29	304480
2000-08-03	16.21	16.33	16.02	16.09	229440
2000-08-04	16.41	16.88	16.41	16.56	339040
2000-08-07	16.80	16.95	16.68	16.84	193440
2000-08-08	16.88	16.88	16.37	16.48	152160
2000-08-09	16.37	16.45	16.13	16.37	407680
2000-08-10	16.33	16.48	16.25	16.45	203200
2000-08-11	16.56	16.72	16.56	16.68	65280
2000-08-14	16.41	16.56	16.33	16.56	142560
2000-08-15	16.80	16.88	16.68	16.80	658400
2000-08-16	16.91	17.03	16.76	16.88	511200
2000-08-17	16.76	16.84	16.56	16.72	518880
2000-08-18	16.64	16.80	16.48	16.64	254720
2000-08-21	16.72	16.99	16.72	16.88	309920
2000-08-22	16.88	16.88	16.68	16.76	215840
2000-08-23	16.56	16.72	16.45	16.56	175040
2000-08-24	16.76	16.99	16.76	16.80	150080
2000-08-25	16.72	16.72	16.48	16.56	239040
2000-08-28	16.52	16.72	16.45	16.56	78560
2000-08-29	16.48	16.52	16.41	16.48	259680
2000-08-30	16.41	16.45	16.09	16.17	145120
2000-08-31	16.02	16.02	15.78	15.94	183840
2000-09-01	15.94	16.05	15.86	15.98	277440
2000-09-05	15.43	15.55	15.16	15.47	185280
2000-09-06	15.47	15.47	15.31	15.35	146080
2000-09-07	15.43	15.47	15.20	15.39	148640
2000-09-08	15.23	15.39	14.96	15.35	308320
2000-09-11	14.96	15.08	14.88	14.96	449600
2000-09-12	15.12	15.27	14.96	15.20	294720
2000-09-13	15.04	15.31	15.04	15.16	412000
2000-09-14	15.08	15.08	14.84	14.92	202080
2000-09-15	15.00	15.35	15.00	15.12	210560
2000-09-18	14.92	15.04	14.80	15.04	202400
2000-09-19	15.08	15.23	15.08	15.16	152960
2000-09-20	15.12	15.12	14.92	15.00	144000
2000-09-21	15.04	15.31	15.00	15.27	174560
2000-09-22	15.59	15.78	15.59	15.70	247040
2000-09-25	15.70	15.70	15.43	15.51	192000
2000-09-26	15.43	15.51	15.35	15.47	203840
2000-09-27	15.55	15.66	15.43	15.51	206240
2000-09-28	15.55	15.94	15.51	15.94	252800
2000-09-29	16.25	16.48	16.25	16.41	277600
2000-10-02	16.33	16.33	16.21	16.33	274240
2000-10-03	16.29	16.29	16.17	16.25	248160
2000-10-04	16.25	16.45	16.25	16.33	201760
2000-10-05	16.25	16.64	16.25	16.64	158080
2000-10-06	16.91	17.19	16.91	17.03	188800
2000-10-09	17.11	17.19	16.99	17.19	168160
2000-10-10	17.15	17.19	17.03	17.11	205760
2000-10-11	17.03	17.38	17.03	17.34	134240
2000-10-12	17.38	17.38	17.19	17.23	164480
2000-10-13	17.03	17.11	16.72	16.84	187520
2000-10-16	16.88	17.19	16.88	17.11	96640
2000-10-17	17.34	17.46	17.11	17.42	325920
2000-10-18	17.46	17.93	17.46	17.58	171520
2000-10-19	17.42	17.42	16.88	17.27	126080
2000-10-20	16.60	16.88	16.48	16.80	133120
2000-10-23	16.64	16.95	16.48	16.88	213280
2000-10-24	16.76	17.15	16.76	16.95	166400
2000-10-25	16.80	17.19	16.80	17.11	214880
2000-10-26	16.95	17.38	16.91	17.27	203040
2000-10-27	16.88	17.30	16.72	17.15	160480
2000-10-30	17.30	17.66	17.30	17.58	166560
2000-10-31	17.30	17.42	16.95	17.42	199840
2000-11-01	17.15	17.58	17.11	17.46	181440
2000-11-02	17.58	17.73	17.30	17.54	162880
2000-11-03	18.32	18.52	18.12	18.12	157920
2000-11-06	18.28	18.67	18.28	18.55	190720
2000-11-07	18.67	19.02	18.63	18.83	210240
2000-11-08	18.83	19.10	18.63	18.91	159040
2000-11-09	19.14	19.49	19.14	19.45	112640
2000-11-10	19.69	20.08	19.69	19.88	164640
2000-11-13	20.35	20.59	19.69	19.88	335040
2000-11-14	19.80	19.80	19.53	19.57	279520
2000-11-15	19.06	19.61	19.06	19.53	244160
2000-11-16	19.69	20.08	19.69	19.92	95520
2000-11-17	19.88	20.20	19.80	20.12	290720
2000-11-20	20.12	20.39	20.08	20.20	116000
2000-11-21	20.23	20.31	20.04	20.27	180480
2000-11-22	20.16	20.51	20.12	20.31	142720
2000-11-24	19.57	19.57	19.30	19.49	110400
2000-11-27	19.65	19.92	19.65	19.88	90400
2000-11-28	19.92	20.31	19.92	20.31	135680
2000-11-29	20.27	20.47	20.23	20.47	130880
2000-11-30	20.78	21.17	20.74	21.13	212800
2000-12-01	20.98	21.02	20.70	20.86	126560
2000-12-04	20.90	21.25	20.82	21.21	240000
2000-12-05	20.94	20.94	20.55	20.62	228960
2000-12-06	19.84	19.84	19.26	19.65	345440
2000-12-07	19.45	19.88	19.34	19.84	185920
2000-12-08	19.92	19.96	19.57	19.77	272000
2000-12-11	19.45	19.45	18.95	19.06	129920
2000-12-12	18.95	19.18	18.95	19.10	129760
2000-12-13	19.06	19.10	18.91	18.95	117600
2000-12-14	19.02	19.41	19.02	19.41	114080
2000-12-15	19.80	20.04	19.80	19.96	264640
2000-12-18	20.16	20.27	19.92	20.08	138240
2000-12-19	20.04	20.23	20.00	20.12	118080
2000-12-20	20.20	21.33	20.20	20.70	340160
2000-12-21	20.70	21.05	20.62	20.94	207840
2000-12-22	20.98	21.33	20.86	20.90	258240
2000-12-26	20.74	21.60	20.74	21.48	187680
2000-12-27	21.56	21.84	21.56	21.76	162240
2000-12-28	21.64	21.87	21.52	21.68	147200
2000-12-29	21.68	21.72	21.48	21.60	100480
2001-01-02	21.56	21.91	21.56	21.84	273280
2001-01-03	21.80	21.91	21.17	21.29	469760
2001-01-04	20.86	20.86	19.77	19.92	348000
2001-01-05	19.84	20.12	19.69	19.77	261600
2001-01-08	19.77	19.88	19.61	19.80	213920
2001-01-09	19.22	19.41	19.18	19.41	231680
2001-01-10	19.06	19.10	18.87	19.06	122080
2001-01-11	19.18	19.41	19.14	19.22	133280
2001-01-12	19.30	19.45	19.10	19.34	91520
2001-01-16	19.30	19.49	19.10	19.41	224960
2001-01-17	19.14	19.14	18.63	18.91	174400
2001-01-18	18.75	18.75	18.52	18.59	274240
2001-01-19	18.24	18.36	18.01	18.36	220640
2001-01-22	18.36	18.59	18.28	18.55	179360
2001-01-23	18.75	18.91	18.71	18.83	173120
2001-01-24	18.52	18.63	18.36	18.40	177280
2001-01-25	18.16	18.52	18.16	18.52	215360
2001-01-26	18.79	18.91	18.67	18.71	134560
2001-01-29	18.78	18.91	18.70	18.72	113760
2001-01-30	18.72	19.24	18.72	19.20	132960
2001-01-31	19.27	19.41	19.19	19.31	128000
2001-02-01	19.32	19.62	19.31	19.50	228960
2001-02-02	19.50	19.53	19.19	19.35	193920
2001-02-05	19.69	20.00	19.56	19.66	346240
2001-02-06	19.56	19.62	19.44	19.55	239360
2001-02-07	19.53	19.96	19.53	19.76	179200
2001-02-08	19.59	19.78	19.30	19.66	236160
2001-02-09	19.63	19.84	19.63	19.81	227040
2001-02-12	19.91	20.03	19.75	20.03	134720
2001-02-13	20.03	20.19	19.97	19.99	147360
2001-02-14	19.99	20.21	19.75	19.78	169600
2001-02-15	19.78	19.78	19.34	19.42	114240
2001-02-16	19.42	19.74	19.42	19.56	166400
2001-02-20	19.25	19.69	19.25	19.62	182080
2001-02-21	19.59	19.72	19.44	19.62	149760
2001-02-22	19.56	19.67	19.37	19.50	151520
2001-02-23	19.20	19.23	18.94	19.23	149120
2001-02-26	18.88	19.13	18.79	19.10	233280
2001-02-27	18.82	19.07	18.82	19.01	280160
2001-02-28	19.41	19.48	19.06	19.16	278080
2001-03-01	19.75	19.91	19.65	19.75	209920
2001-03-02	20.01	20.31	19.94	20.00	226880
2001-03-05	19.81	19.91	19.69	19.88	150560
2001-03-06	19.78	19.80	19.59	19.69	102080
2001-03-07	19.75	19.75	19.57	19.65	93280
2001-03-08	19.62	20.06	19.62	20.06	149280
2001-03-09	20.06	20.19	19.94	19.97	123680
2001-03-12	19.69	19.86	19.53	19.71	135520
2001-03-13	19.47	19.49	19.29	19.42	122880
2001-03-14	18.75	19.09	18.75	19.09	210080
2001-03-15	18.72	18.81	18.49	18.76	141440
2001-03-16	18.28	18.63	18.28	18.54	148480
2001-03-19	18.53	18.75	18.53	18.75	246560
2001-03-20	18.52	18.63	18.40	18.47	230560
2001-03-21	18.00	18.30	17.94	17.98	239200
2001-03-22	17.41	17.43	17.09	17.41	317920
2001-03-23	17.31	17.56	17.22	17.48	379520
2001-03-26	17.88	17.92	17.75	17.84	154720
2001-03-27	17.86	18.25	17.86	18.22	152160
2001-03-28	18.09	18.09	17.81	17.92	185280
2001-03-29	17.91	18.20	17.81	17.88	117440
2001-03-30	18.19	18.25	18.00	18.13	160320
2001-04-02	17.91	18.25	17.86	18.09	132800
2001-04-03	18.06	18.16	17.91	18.00	134080
2001-04-04	18.48	18.57	17.97	18.37	194720
2001-04-05	18.50	18.63	18.34	18.53	145280
2001-04-06	18.53	18.56	18.23	18.29	108320
2001-04-09	18.66	18.94	18.66	18.76	240640
2001-04-10	18.61	19.06	18.50	18.62	228480
2001-04-11	18.28	18.28	17.94	18.19	176640
2001-04-12	18.29	18.75	18.29	18.53	192960
2001-04-16	18.56	18.75	18.37	18.50	196480
2001-04-17	18.59	18.75	18.59	18.69	176480
2001-04-18	18.66	18.72	18.35	18.66	368960
2001-04-19	18.50	18.53	18.38	18.50	100480
2001-04-20	18.36	18.53	18.19	18.34	123040
2001-04-23	18.50	18.69	18.28	18.47	264320
2001-04-24	18.63	18.69	18.44	18.50	130720
2001-04-25	18.19	18.28	18.16	18.28	243360
2001-04-26	18.32	18.69	18.32	18.54	183680
2001-04-27	19.16	19.19	19.03	19.13	275040
2001-04-30	19.09	19.19	18.88	18.98	207680
2001-05-01	19.03	19.50	19.03	19.38	221440
2001-05-02	19.34	19.39	19.22	19.31	172480
2001-05-03	19.25	19.26	18.86	18.94	182080
2001-05-04	19.13	19.40	19.12	19.37	174560
2001-05-07	19.29	19.29	18.92	18.96	180000
2001-05-08	18.88	18.88	18.75	18.88	199840
2001-05-09	18.72	18.78	18.59	18.75	104480
2001-05-10	19.13	19.27	19.09	19.25	163040
2001-05-11	19.25	19.29	19.03	19.06	91200
2001-05-14	19.19	19.34	19.16	19.23	106560
2001-05-15	19.32	19.44	19.21	19.29	94880
2001-05-16	19.35	19.92	19.35	19.91	156320
2001-05-17	19.66	19.69	19.28	19.47	124320
2001-05-18	19.56	19.61	19.39	19.58	110560
2001-05-21	19.58	19.59	19.41	19.48	184000
2001-05-22	19.28	19.44	19.16	19.25	278880
2001-05-23	19.28	19.47	18.94	19.32	191200
2001-05-24	19.31	19.41	19.19	19.28	168800
2001-05-25	19.09	19.16	18.78	19.09	197600
2001-05-29	18.89	19.28	18.87	19.25	131200
2001-05-30	19.27	19.51	19.25	19.37	134720
2001-05-31	19.38	19.50	19.33	19.44	92480
2001-06-01	19.46	19.62	19.40	19.58	131680
2001-06-04	19.75	19.78	19.64	19.69	95840
2001-06-05	19.88	20.09	19.86	19.91	130720
2001-06-06	19.94	20.09	19.90	19.90	86560
2001-06-07	20.03	20.26	20.03	20.21	146720
2001-06-08	20.21	20.21	19.91	19.91	98720
2001-06-11	19.92	20.03	19.90	19.96	140160
2001-06-12	20.01	20.16	19.91	20.00	257280
2001-06-13	20.18	20.28	20.03	20.14	155680
2001-06-14	20.13	20.26	20.07	20.19	116960
2001-06-15	20.26	20.47	20.00	20.19	468960
2001-06-18	20.09	20.25	19.93	20.22	209600
2001-06-19	20.33	20.44	20.31	20.33	127360
2001-06-20	20.56	20.92	20.56	20.84	134720
2001-06-21	20.86	21.17	20.86	21.00	131680
2001-06-22	21.06	21.13	20.99	21.06	280800
2001-06-25	21.31	21.62	21.16	21.34	201920
2001-06-26	21.34	21.66	21.19	21.41	315680
2001-06-27	21.59	21.69	21.49	21.51	179200
2001-06-28	21.44	21.64	21.36	21.56	192960
2001-06-29	21.44	21.62	21.34	21.56	131040
2001-07-02	21.56	21.91	21.56	21.78	226080
2001-07-03	21.44	21.55	21.26	21.53	223680
2001-07-05	21.17	21.31	21.03	21.19	281120
2001-07-06	21.27	21.44	21.25	21.41	125600
2001-07-09	21.56	21.78	21.56	21.69	161120
2001-07-10	21.62	21.74	21.51	21.57	123680
2001-07-11	21.62	21.62	21.38	21.48	207520
2001-07-12	21.06	21.25	20.94	21.25	194880
2001-07-13	20.64	20.94	20.50	20.94	274400
2001-07-16	20.89	21.14	20.84	21.01	196640
2001-07-17	20.98	21.21	20.97	21.13	120480
2001-07-18	21.11	21.32	21.11	21.26	123200
2001-07-19	21.41	21.55	21.38	21.51	173760
2001-07-20	21.57	21.66	21.34	21.46	136160
2001-07-23	21.46	21.50	21.29	21.31	148000
2001-07-24	21.30	21.47	21.22	21.25	220160
2001-07-25	21.25	21.44	21.20	21.41	169760
2001-07-26	21.06	21.41	21.06	21.34	148640
2001-07-27	21.19	21.44	21.02	21.41	201120
2001-07-30	21.44	21.48	21.33	21.38	135840
2001-07-31	21.47	21.66	21.36	21.50	773600
2001-08-01	21.51	21.58	21.34	21.40	180640
2001-08-02	21.54	21.69	21.38	21.64	276480
2001-08-03	21.27	21.41	21.22	21.32	162080
2001-08-06	21.01	21.06	20.85	20.86	431680
2001-08-07	20.86	21.09	20.85	21.06	231840
2001-08-08	20.81	21.04	20.81	20.87	298400
2001-08-09	21.06	21.34	20.94	21.25	667360
2001-08-10	21.28	21.62	21.28	21.56	182240
2001-08-13	21.46	21.66	21.44	21.56	363840
2001-08-14	21.41	21.67	21.41	21.55	187680
2001-08-15	21.71	21.82	21.62	21.69	128160
2001-08-16	21.79	21.95	21.74	21.87	179840
2001-08-17	21.81	21.86	21.59	21.75	119520
2001-08-20	21.75	21.95	21.68	21.94	246240
2001-08-21	21.81	22.06	21.78	21.88	137280
2001-08-22	21.87	22.06	21.59	21.69	706880
2001-08-23	21.66	21.82	21.31	21.43	871680
2001-08-24	22.00	22.17	21.87	22.11	497920
2001-08-27	22.00	22.11	21.87	22.03	248800
2001-08-28	21.87	21.88	21.74	21.79	416960
2001-08-29	21.66	21.66	21.29	21.40	422400
2001-08-30	21.19	21.28	21.06	21.22	761440
2001-08-31	21.56	21.61	21.25	21.50	698240
2001-09-04	21.13	21.39	21.09	21.13	628320
2001-09-05	21.07	21.27	21.02	21.25	551040
2001-09-06	21.06	21.11	20.97	21.06	451520
2001-09-07	20.78	20.78	20.44	20.63	264960
2001-09-10	20.20	20.66	20.17	20.56	249600
2001-09-17	20.79	21.03	20.72	20.94	476960
2001-09-18	20.44	20.78	20.44	20.59	267200
2001-09-19	20.62	20.90	20.25	20.31	337920
2001-09-20	19.58	20.16	19.58	19.86	213120
2001-09-21	18.75	19.37	18.72	19.26	421440
2001-09-24	18.91	18.97	18.39	18.68	639360
2001-09-25	17.47	17.84	17.41	17.78	817920
2001-09-26	17.97	18.18	17.81	18.12	198400
2001-09-27	18.06	18.50	18.06	18.42	228640
2001-09-28	18.56	18.96	18.56	18.75	235040
2001-10-01	18.11	18.28	18.11	18.25	120160
2001-10-02	18.19	18.66	18.19	18.59	155360
2001-10-03	18.81	19.16	18.81	19.00	265280
2001-10-04	19.19	19.24	18.78	18.88	220480
2001-10-05	19.25	19.51	19.25	19.36	168320
2001-10-08	19.06	19.23	19.06	19.07	159360
2001-10-09	19.23	19.31	19.03	19.19	171680
2001-10-10	18.94	19.44	18.94	19.31	156160
2001-10-11	18.90	18.90	18.50	18.66	161760
2001-10-12	18.65	18.76	18.52	18.63	155680
2001-10-15	18.69	18.72	18.46	18.50	151840
2001-10-16	17.89	18.25	17.75	18.19	280960
2001-10-17	18.00	18.12	17.94	18.03	157600
2001-10-18	18.02	18.28	17.97	18.18	329120
2001-10-19	17.81	18.33	17.74	18.25	217600
2001-10-22	18.14	18.41	18.04	18.37	171200
2001-10-23	18.04	18.09	17.88	18.09	176000
2001-10-24	17.81	17.97	17.64	17.82	232160
2001-10-25	17.25	17.74	17.24	17.64	199840
2001-10-26	17.82	18.22	17.82	18.09	241280
2001-10-29	18.06	18.06	17.69	17.75	135360
2001-10-30	17.75	17.87	17.56	17.65	139360
2001-10-31	18.12	18.31	18.12	18.16	157600
2001-11-01	18.31	18.47	18.19	18.31	133600
2001-11-02	18.88	18.96	18.82	18.86	168960
2001-11-05	18.98	19.34	18.98	19.26	224640
2001-11-06	19.21	19.37	19.06	19.28	182400
2001-11-07	19.28	19.56	19.24	19.37	221920
2001-11-08	19.63	19.75	19.31	19.41	228480
2001-11-09	19.37	19.50	19.25	19.44	164480
2001-11-12	19.25	19.44	19.13	19.29	113760
2001-11-13	19.28	19.42	19.19	19.42	180800
2001-11-14	19.26	19.44	19.11	19.22	223360
2001-11-15	19.16	19.34	19.16	19.28	197760
2001-11-16	19.57	19.69	19.41	19.60	286560
2001-11-19	19.59	19.75	19.52	19.62	168960
2001-11-20	19.59	19.78	19.50	19.72	193440
2001-11-21	19.84	19.88	19.70	19.86	164320
2001-11-23	19.66	19.97	19.66	19.88	96000
2001-11-26	20.00	20.29	20.00	20.07	252320
2001-11-27	19.94	19.94	19.69	19.78	303360
2001-11-28	19.56	19.76	19.52	19.56	222560
2001-11-29	19.86	19.97	19.76	19.96	225440
2001-11-30	19.79	20.37	19.79	20.24	421600
2001-12-03	20.16	20.44	20.10	20.32	272320
2001-12-04	19.92	20.09	19.87	20.07	433280
2001-12-05	19.66	20.09	19.62	20.00	394880
2001-12-06	19.70	20.06	19.70	19.99	338080
2001-12-07	19.47	19.50	19.29	19.45	313440
2001-12-10	19.06	19.31	19.05	19.25	264160
2001-12-11	19.19	19.37	19.06	19.09	225120
2001-12-12	19.59	19.66	19.37	19.49	260640
2001-12-13	19.75	19.83	19.56	19.69	231040
2001-12-14	19.85	19.97	19.69	19.82	226720
2001-12-17	19.94	20.31	19.89	20.12	204000
2001-12-18	20.41	20.56	20.21	20.44	368640
2001-12-19	20.25	20.58	20.17	20.56	377440
2001-12-20	20.56	20.69	20.40	20.51	260000
2001-12-21	20.59	20.99	20.59	20.84	207360
2001-12-24	20.85	20.86	20.70	20.81	132000
2001-12-26	20.81	20.88	20.69	20.72	103520
2001-12-27	20.94	21.19	20.83	20.97	156480
2001-12-28	20.95	21.03	20.72	20.72	124800
2001-12-31	20.69	20.91	20.69	20.79	66560
2002-01-02	20.94	20.97	20.62	20.86	179040
2002-01-03	20.70	20.72	20.56	20.68	85760
2002-01-04	20.47	20.51	20.25	20.44	179360
2002-01-07	20.25	20.28	20.00	20.22	187360
2002-01-08	20.18	20.25	20.06	20.19	187840
2002-01-09	20.15	20.28	20.07	20.19	189120
2002-01-10	19.99	20.17	19.98	20.11	170400
2002-01-11	19.99	20.16	19.99	20.07	313280
2002-01-14	20.03	20.13	19.94	20.06	154080
2002-01-15	20.19	20.31	20.17	20.25	130560
2002-01-16	20.28	20.37	20.18	20.18	130400
2002-01-17	20.26	20.43	20.23	20.34	268640
2002-01-18	20.25	20.49	20.25	20.34	514080
2002-01-22	20.51	20.70	20.44	20.58	172960
2002-01-23	20.66	20.72	20.47	20.56	482080
2002-01-24	20.57	20.61	19.86	20.51	123680
2002-01-25	20.15	20.19	20.05	20.17	129120
2002-01-28	19.91	20.13	19.86	20.13	174240
2002-01-29	19.94	19.96	19.69	19.69	262880
2002-01-30	19.84	20.26	19.84	20.13	248800
2002-01-31	20.16	20.50	20.11	20.45	279840
2002-02-01	20.68	20.69	20.53	20.62	129120
2002-02-04	20.59	20.88	20.58	20.69	179040
2002-02-05	20.75	20.75	20.39	20.39	237440
2002-02-06	20.45	20.58	20.37	20.39	222080
2002-02-07	20.44	20.54	20.34	20.37	84800
2002-02-08	20.37	20.42	20.25	20.41	97120
2002-02-11	20.75	20.83	20.65	20.79	492320
2002-02-12	21.03	21.09	20.89	20.94	338400
2002-02-13	21.40	21.45	21.26	21.26	260640
2002-02-14	20.97	21.19	20.97	21.05	146720
2002-02-15	21.09	21.33	21.09	21.21	196480
2002-02-19	20.82	21.06	20.78	20.88	160960
2002-02-20	20.91	21.21	20.85	21.20	243840
2002-02-21	21.19	21.52	21.19	21.24	166720
2002-02-22	21.28	21.67	21.24	21.58	265440
2002-02-25	21.53	21.53	21.15	21.40	355040
2002-02-26	21.15	21.16	20.88	21.09	100640
2002-02-27	21.17	21.34	20.91	21.09	725760
2002-02-28	21.06	21.21	20.88	20.98	466080
2002-03-01	20.81	21.16	20.81	21.16	128800
2002-03-04	21.06	21.24	20.94	21.13	147520
2002-03-05	21.09	21.16	20.97	20.99	117760
2002-03-06	20.91	21.24	20.91	21.14	110720
2002-03-07	20.69	20.84	20.55	20.82	211360
2002-03-08	20.87	20.93	20.56	20.66	254240
2002-03-11	20.53	20.69	20.44	20.69	167040
2002-03-12	20.69	20.96	20.54	20.75	233760
2002-03-13	20.68	21.09	20.66	20.88	149120
2002-03-14	20.91	21.04	20.88	21.02	322720
2002-03-15	20.62	20.92	20.50	20.83	686240
2002-03-18	20.71	20.78	20.60	20.76	186240
2002-03-19	21.16	21.22	20.81	20.99	374720
2002-03-20	21.06	21.16	20.92	20.97	117440
2002-03-21	20.96	20.97	20.79	20.91	115680
2002-03-22	20.82	20.91	20.68	20.87	211840
2002-03-25	20.75	20.75	20.57	20.59	582880
2002-03-26	20.16	20.27	20.03	20.19	611040
2002-03-27	19.95	20.13	19.91	20.07	186560
2002-03-28	20.10	20.22	19.81	19.81	210240
2002-04-01	19.94	20.31	19.92	20.24	146560
2002-04-02	20.09	20.33	19.88	20.19	254240
2002-04-03	20.06	20.14	19.90	19.90	141120
2002-04-04	19.98	20.16	19.91	20.06	310240
2002-04-05	20.16	20.25	20.09	20.16	147200
2002-04-08	19.87	20.13	19.87	20.12	149120
2002-04-09	20.14	20.25	20.10	20.25	175680
2002-04-10	20.31	20.64	20.31	20.57	151200
2002-04-11	20.62	20.74	20.37	20.40	224320
2002-04-12	20.72	20.80	20.66	20.69	95200
2002-04-15	20.80	20.84	20.52	20.52	165600
2002-04-16	20.74	20.92	20.74	20.92	155680
2002-04-17	20.91	20.92	20.66	20.72	162720
2002-04-18	20.97	21.00	20.72	20.79	133280
2002-04-19	21.06	21.18	21.00	21.03	107360
2002-04-22	21.27	21.44	21.21	21.24	197120
2002-04-23	21.54	21.59	21.41	21.41	267360
2002-04-24	21.17	21.24	21.01	21.01	196320
2002-04-25	21.25	21.25	21.08	21.12	205440
2002-04-26	21.75	21.82	21.59	21.72	596960
2002-04-29	22.06	22.16	21.91	22.07	373440
2002-04-30	22.74	22.97	22.73	22.84	311200
2002-05-01	23.31	23.51	23.16	23.34	366720
2002-05-02	23.13	23.39	23.07	23.31	168320
2002-05-03	23.31	23.42	23.19	23.37	173440
2002-05-06	23.31	23.35	23.14	23.24	116160
2002-05-07	23.53	23.53	23.25	23.35	341120
2002-05-08	23.20	23.31	23.03	23.25	244800
2002-05-09	23.18	23.20	23.04	23.13	553600
2002-05-10	23.51	23.57	23.29	23.38	210720
2002-05-13	23.78	24.33	23.78	24.19	213120
2002-05-14	23.19	23.63	23.13	23.49	572960
2002-05-15	23.16	23.37	23.10	23.19	497920
2002-05-16	23.22	23.31	22.97	23.23	301120
2002-05-17	23.13	23.13	22.93	23.13	592160
2002-05-20	22.96	22.96	22.79	22.86	126720
2002-05-21	22.59	22.72	22.47	22.57	854720
2002-05-22	22.71	23.04	22.71	23.01	195360
2002-05-23	22.84	22.97	22.74	22.89	142400
2002-05-24	23.07	23.13	22.87	22.91	329920
2002-05-28	22.99	23.00	22.81	22.87	118080
2002-05-29	22.87	23.13	22.87	23.01	184960
2002-05-30	23.24	23.39	22.81	23.19	366240
2002-05-31	23.26	23.34	23.13	23.19	154400
2002-06-03	23.28	23.50	23.11	23.11	171360
2002-06-04	23.16	23.22	22.84	22.94	160320
2002-06-05	22.94	23.26	22.91	23.19	223680
2002-06-06	23.06	23.25	23.06	23.14	175040
2002-06-07	22.97	23.06	22.78	22.97	170240
2002-06-10	23.12	23.18	23.02	23.03	142080
2002-06-11	23.05	23.28	23.04	23.09	178880
2002-06-12	23.02	23.19	22.73	22.97	288640
2002-06-13	22.94	23.00	22.74	22.74	287360
2002-06-14	22.06	22.22	21.73	22.09	408640
2002-06-17	22.13	22.59	22.13	22.56	160480
2002-06-18	22.53	22.53	22.28	22.44	145920
2002-06-19	22.32	22.32	21.96	22.08	322560
2002-06-20	22.09	22.37	22.04	22.25	311200
2002-06-21	22.13	22.22	21.99	22.03	162880
2002-06-24	21.97	21.99	21.53	21.86	305120
2002-06-25	21.93	22.23	21.83	21.94	382880
2002-06-26	22.10	22.21	21.94	22.19	287840
2002-06-27	22.31	22.71	21.94	22.55	222880
2002-06-28	22.79	23.13	22.79	22.83	276480
2002-07-01	23.06	23.40	23.03	23.03	181760
2002-07-02	22.97	23.15	22.51	22.80	207840
2002-07-03	22.72	22.99	22.48	22.68	285280
2002-07-05	22.55	23.01	22.55	23.01	116800
2002-07-08	23.24	23.26	22.88	23.04	133280
2002-07-09	23.11	23.19	22.75	22.79	185120
2002-07-10	22.28	22.53	21.81	21.94	629280
2002-07-11	22.13	22.29	21.75	21.97	556160
2002-07-12	21.81	21.81	21.50	21.62	319040
2002-07-15	21.44	21.45	20.40	21.16	298560
2002-07-16	20.75	20.81	20.25	20.41	317600
2002-07-17	21.25	21.56	21.08	21.19	676800
2002-07-18	21.28	21.41	20.82	20.94	372640
2002-07-19	20.82	20.97	19.78	20.78	1250080
2002-07-22	19.88	19.92	18.91	19.31	779040
2002-07-23	19.12	19.26	18.56	18.66	391360
2002-07-24	18.37	19.21	18.01	19.20	653440
2002-07-25	19.50	20.09	19.28	19.72	753280
2002-07-26	19.62	19.78	19.28	19.53	396960
2002-07-29	20.14	20.37	20.06	20.31	270880
2002-07-30	20.50	20.50	20.11	20.19	275840
2002-07-31	21.68	22.08	21.51	21.85	912800
2002-08-01	22.26	22.32	21.47	21.47	549600
2002-08-02	22.48	22.83	22.34	22.57	621600
2002-08-05	22.59	22.81	22.06	22.07	314240
2002-08-06	22.54	22.96	22.51	22.53	406400
2002-08-07	22.52	22.56	21.82	22.31	543360
2002-08-08	22.38	23.13	22.38	23.12	355040
2002-08-09	22.84	23.36	22.80	23.22	311040
2002-08-12	23.17	23.25	22.83	23.12	192800
2002-08-13	22.81	23.23	22.72	22.93	171200
2002-08-14	23.53	23.53	22.85	23.22	280480
2002-08-15	23.47	23.49	23.11	23.28	146880
2002-08-16	23.13	23.36	23.03	23.06	233600
2002-08-19	23.22	23.48	23.07	23.46	183520
2002-08-20	23.09	23.13	22.79	22.81	252800
2002-08-21	23.36	23.38	22.79	22.99	291680
2002-08-22	23.00	23.19	22.87	23.06	167360
2002-08-23	23.03	23.03	22.61	22.70	235200
2002-08-26	22.69	22.81	22.28	22.54	324960
2002-08-27	22.96	23.13	22.79	22.91	205280
2002-08-28	22.84	22.85	22.36	22.51	165280
2002-08-29	22.31	22.46	22.25	22.34	173440
2002-08-30	22.66	22.93	22.58	22.79	145440
2002-09-03	22.44	22.44	21.97	22.01	163840
2002-09-04	22.06	22.46	22.06	22.38	492480
2002-09-05	22.41	22.86	22.37	22.75	434400
2002-09-06	23.03	23.03	22.71	22.81	257120
2002-09-09	22.86	22.89	22.69	22.89	325280
2002-09-10	23.03	23.04	22.66	22.75	252960
2002-09-11	23.13	23.13	22.88	22.89	82560
2002-09-12	23.04	23.07	22.53	22.53	217760
2002-09-13	22.58	22.84	22.49	22.56	155360
2002-09-16	22.49	22.67	22.40	22.60	156960
2002-09-17	22.62	22.71	22.31	22.41	334240
2002-09-18	22.42	22.52	22.09	22.38	192480
2002-09-19	22.06	22.38	22.03	22.10	175200
2002-09-20	22.19	22.19	21.79	21.87	267520
2002-09-23	22.58	23.00	22.48	22.90	387040
2002-09-24	22.74	22.80	22.54	22.56	344160
2002-09-25	22.87	23.03	22.59	22.97	210720
2002-09-26	22.97	23.12	22.89	23.09	329280
2002-09-27	22.94	22.97	22.49	22.59	211360
2002-09-30	22.47	22.94	22.21	22.78	249120
2002-10-01	23.06	23.67	22.89	23.59	320960
2002-10-02	23.34	23.72	23.13	23.14	282080
2002-10-03	23.59	23.81	23.44	23.55	264000
2002-10-04	23.75	23.75	23.29	23.31	224160
2002-10-07	23.25	23.57	23.17	23.27	264000
2002-10-08	23.57	23.57	22.97	23.16	287680
2002-10-09	22.75	22.75	22.38	22.50	266720
2002-10-10	22.38	22.83	22.32	22.67	321440
2002-10-11	22.81	23.13	22.64	22.98	338880
2002-10-14	22.87	23.13	22.87	23.09	212000
2002-10-15	23.48	23.66	23.41	23.59	428800
2002-10-16	23.58	23.74	23.16	23.39	263520
2002-10-17	23.51	23.63	22.97	23.22	401440
2002-10-18	22.81	23.13	22.62	23.06	277600
2002-10-21	22.87	23.64	22.84	23.61	367360
2002-10-22	23.84	23.84	23.35	23.49	253760
2002-10-23	23.21	23.28	22.86	23.25	312640
2002-10-24	23.44	23.44	22.99	23.04	276480
2002-10-25	22.75	23.13	22.75	23.11	230080
2002-10-28	23.22	23.22	22.70	22.70	445600
2002-10-29	23.04	23.04	22.46	22.81	536480
2002-10-30	23.50	23.91	23.42	23.81	417280
2002-10-31	24.44	24.66	24.35	24.42	433760
2002-11-01	24.75	24.77	24.50	24.65	276000
2002-11-04	24.56	24.61	24.29	24.30	223360
2002-11-05	24.41	24.73	24.41	24.56	153280
2002-11-06	24.32	24.42	24.18	24.39	411840
2002-11-07	24.45	24.65	24.39	24.45	159840
2002-11-08	24.38	24.63	24.31	24.39	409920
2002-11-11	24.74	24.74	24.49	24.51	200320
2002-11-12	24.47	24.52	24.25	24.25	467040
2002-11-13	23.78	24.20	23.77	23.96	350720
2002-11-14	23.99	24.18	23.87	24.06	104320
2002-11-15	24.00	24.25	23.84	24.24	186880
2002-11-18	23.86	24.07	23.68	23.73	313440
2002-11-19	23.81	23.94	23.64	23.71	236960
2002-11-20	23.41	23.62	23.29	23.56	245600
2002-11-21	23.63	23.76	23.50	23.69	437440
2002-11-22	23.83	24.07	23.83	23.94	208480
2002-11-25	23.09	23.19	22.91	23.07	446240
2002-11-26	22.81	22.87	22.49	22.70	314240
2002-11-27	22.61	22.66	22.39	22.53	337600
2002-11-29	22.28	22.34	22.19	22.19	160320
2002-12-02	22.22	22.23	21.90	22.07	197120
2002-12-03	22.13	22.31	22.06	22.22	420800
2002-12-04	22.52	22.91	22.50	22.80	569600
2002-12-05	22.89	22.90	22.61	22.71	303200
2002-12-06	22.75	22.94	22.61	22.84	126080
2002-12-09	22.80	22.80	22.42	22.44	244160
2002-12-10	22.41	22.62	22.30	22.58	173440
2002-12-11	22.73	22.94	22.73	22.86	269280
2002-12-12	23.08	23.16	22.89	22.95	363040
2002-12-13	22.91	22.96	22.76	22.83	503680
2002-12-16	23.14	23.56	23.14	23.56	648000
2002-12-17	23.60	23.60	22.89	23.06	496160
2002-12-18	23.08	23.08	22.38	22.56	802080
2002-12-19	22.87	23.09	22.76	22.91	298720
2002-12-20	22.97	23.39	22.97	23.29	688160
2002-12-23	23.03	23.30	23.03	23.22	279680
2002-12-24	23.13	23.37	23.06	23.14	88160
2002-12-26	23.14	23.27	22.97	23.25	146880
2002-12-27	23.19	23.27	22.91	22.99	269440
2002-12-30	23.35	23.74	23.35	23.74	235520
2002-12-31	23.72	24.02	23.63	23.91	244320
2003-01-02	23.87	24.14	23.87	24.10	580480
2003-01-03	23.79	23.97	23.77	23.88	373280
2003-01-06	23.97	24.03	23.85	23.99	482560
2003-01-07	23.71	23.82	23.56	23.61	218400
2003-01-08	23.69	23.83	23.63	23.73	217280
2003-01-09	23.73	23.92	23.57	23.84	593760
2003-01-10	23.62	23.97	23.61	23.86	593440
2003-01-13	23.84	23.98	23.78	23.79	487840
2003-01-14	23.75	23.87	23.67	23.80	301600
2003-01-15	23.30	23.36	23.13	23.22	553600
2003-01-16	23.16	23.42	23.09	23.38	639520
2003-01-17	23.16	23.16	22.91	22.96	740000
2003-01-21	22.46	22.50	22.25	22.39	715520
2003-01-22	22.10	22.25	21.97	21.97	555200
2003-01-23	21.96	21.96	21.44	21.59	462560
2003-01-24	22.29	22.32	21.69	21.94	672320
2003-01-27	22.04	22.06	21.49	21.59	257600
2003-01-28	22.16	22.24	21.87	22.07	263200
2003-01-29	21.45	21.69	21.27	21.45	303680
2003-01-30	21.67	21.80	21.49	21.49	356960
2003-01-31	21.49	22.11	21.49	22.03	318720
2003-02-03	21.76	21.93	21.73	21.84	253120
2003-02-04	21.59	21.61	21.19	21.40	327680
2003-02-05	21.54	21.72	21.43	21.55	290080
2003-02-06	21.21	21.31	20.88	21.02	238560
2003-02-07	21.11	21.11	20.86	20.94	170400
2003-02-10	20.62	20.78	20.54	20.72	520480
2003-02-11	20.82	20.96	20.73	20.79	317440
2003-02-12	20.62	20.78	20.52	20.72	392480
2003-02-13	21.31	21.33	20.93	21.25	453440
2003-02-14	21.60	22.14	21.59	21.82	351840
2003-02-18	22.13	22.34	21.96	22.01	375840
2003-02-19	21.94	21.94	21.50	21.56	196320
2003-02-20	21.81	21.87	21.56	21.59	198720
2003-02-21	21.86	22.17	21.81	22.10	610880
2003-02-24	22.16	22.17	21.86	21.97	614560
2003-02-25	21.68	21.78	21.46	21.78	411520
2003-02-26	21.75	21.88	21.63	21.63	324800
2003-02-27	21.61	21.85	21.42	21.78	239360
2003-02-28	22.21	22.23	21.91	21.97	508320
2003-03-03	22.26	22.29	21.93	21.94	262240
2003-03-04	22.49	22.49	22.02	22.11	370720
2003-03-05	22.28	22.34	22.17	22.31	416160
2003-03-06	22.22	22.37	22.10	22.13	220640
2003-03-07	21.42	21.80	21.31	21.62	318400
2003-03-10	21.06	21.24	20.98	21.06	338720
2003-03-11	21.03	21.36	21.03	21.23	313280
2003-03-12	20.74	20.82	20.44	20.64	1033280
2003-03-13	21.26	21.66	21.08	21.61	554720
2003-03-14	21.49	21.72	21.31	21.51	385760
2003-03-17	21.43	22.44	21.43	22.27	380640
2003-03-18	22.64	22.65	22.22	22.34	389120
2003-03-19	22.66	22.76	22.44	22.64	623680
2003-03-20	22.69	22.91	22.54	22.79	458080
2003-03-21	23.14	23.59	23.12	23.48	421440
2003-03-24	22.39	22.59	22.04	22.04	436480
2003-03-25	22.79	23.03	22.65	22.81	455200
2003-03-26	23.25	23.38	23.17	23.28	395520
2003-03-27	23.21	23.35	23.01	23.18	224320
2003-03-28	23.38	23.44	23.29	23.39	279840
2003-03-31	23.21	23.34	23.06	23.16	266400
2003-04-01	23.41	23.64	23.41	23.58	214240
2003-04-02	23.70	24.01	23.70	23.92	293600
2003-04-03	23.36	23.43	23.22	23.22	365920
2003-04-04	23.51	23.72	23.50	23.64	200320
2003-04-07	24.08	24.13	23.74	23.74	221120
2003-04-08	24.01	24.12	23.87	23.99	133600
2003-04-09	24.11	24.32	23.98	23.98	218240
2003-04-10	24.19	24.29	24.09	24.16	185280
2003-04-11	24.31	24.38	24.12	24.19	106240
2003-04-14	24.22	24.46	24.22	24.44	147520
2003-04-15	24.50	24.73	24.48	24.68	155840
2003-04-16	24.56	24.59	24.29	24.34	299840
2003-04-17	24.54	24.69	24.48	24.67	197440
2003-04-21	24.63	24.63	24.44	24.53	80000
2003-04-22	24.28	24.75	24.28	24.67	221280
2003-04-23	24.19	24.26	23.89	24.24	299040
2003-04-24	23.99	24.12	23.81	23.96	266880
2003-04-25	24.04	24.04	23.83	23.89	188160
2003-04-28	24.16	24.55	24.15	24.51	301120
2003-04-29	24.26	24.41	23.91	24.16	481920
2003-04-30	24.79	24.79	24.48	24.54	423200
2003-05-01	24.46	24.61	24.31	24.61	184320
2003-05-02	22.55	22.68	22.12	22.29	1270240
2003-05-05	22.87	23.10	22.75	23.05	596320
2003-05-06	23.28	23.46	23.20	23.31	768320
2003-05-07	22.95	23.09	22.81	22.83	235840
2003-05-08	22.97	23.25	22.93	23.04	194720
2003-05-09	23.13	23.39	23.06	23.32	200480
2003-05-12	23.49	23.81	23.40	23.64	266880
2003-05-13	23.63	23.65	23.51	23.57	185440
2003-05-14	22.98	22.98	22.75	22.87	286560
2003-05-15	22.48	22.60	22.41	22.55	277280
2003-05-16	22.41	22.41	22.04	22.25	939040
2003-05-19	22.57	22.69	22.50	22.54	712320
2003-05-20	22.87	23.03	22.78	23.00	239680
2003-05-21	23.21	23.21	22.93	23.06	105120
2003-05-22	22.78	22.78	22.44	22.63	774240
2003-05-23	22.64	22.77	22.49	22.69	283680
2003-05-27	22.86	23.14	22.82	23.13	351360
2003-05-28	22.91	23.07	22.81	23.00	170240
2003-05-29	23.11	23.13	22.86	22.99	151840
2003-05-30	22.48	22.64	22.43	22.59	416320
2003-06-02	22.69	22.96	22.59	22.84	179520
2003-06-03	22.74	22.81	22.58	22.76	138240
2003-06-04	22.76	23.06	22.74	23.01	167200
2003-06-05	23.08	23.28	23.04	23.28	268000
2003-06-06	23.36	23.49	23.31	23.31	182560
2003-06-09	22.91	23.03	22.86	23.00	438080
2003-06-10	22.91	22.93	22.58	22.76	178720
2003-06-11	23.28	23.48	23.18	23.46	746400
2003-06-12	23.25	23.28	23.09	23.26	186560
2003-06-13	23.09	23.09	22.83	23.03	169120
2003-06-16	23.31	23.44	23.08	23.38	244320
2003-06-17	23.09	23.09	22.87	22.87	715520
2003-06-18	22.96	23.22	22.89	23.09	886880
2003-06-19	23.10	23.13	22.80	22.88	411840
2003-06-20	23.25	23.40	23.18	23.24	578720
2003-06-23	20.93	21.09	20.72	20.84	1066400
2003-06-24	19.91	20.13	19.78	19.99	1339040
2003-06-25	20.46	20.61	20.39	20.46	490080
2003-06-26	20.36	20.39	20.13	20.32	341760
2003-06-27	20.21	20.31	20.10	20.20	212960
2003-06-30	20.11	20.21	20.02	20.06	422240
2003-07-01	19.81	20.04	19.75	20.00	275680
2003-07-02	20.05	20.26	19.98	20.23	217440
2003-07-03	20.01	20.18	19.94	20.06	327680
2003-07-07	20.16	20.27	20.13	20.19	328960
2003-07-08	20.02	20.09	19.84	20.09	239200
2003-07-09	20.07	20.11	19.86	20.00	231360
2003-07-10	19.99	20.13	19.93	20.01	224800
2003-07-11	19.82	20.14	19.72	20.06	176960
2003-07-14	19.97	20.16	19.93	20.00	167040
2003-07-15	19.84	19.84	19.62	19.65	464480
2003-07-16	19.70	20.01	19.60	19.89	918880
2003-07-17	19.53	19.82	19.53	19.78	265920
2003-07-18	19.92	20.19	19.88	20.17	341120
2003-07-21	20.13	20.19	20.06	20.12	275200
2003-07-22	20.33	20.56	20.29	20.48	323840
2003-07-23	20.73	20.89	20.72	20.81	261920
2003-07-24	20.74	20.84	20.63	20.72	145600
2003-07-25	20.97	21.01	20.82	21.01	245440
2003-07-28	20.66	20.94	20.61	20.81	235040
2003-07-29	20.76	20.87	20.49	20.67	212000
2003-07-30	20.78	20.88	20.70	20.81	227040
2003-07-31	20.69	20.74	20.50	20.62	336480
2003-08-01	20.32	20.50	20.26	20.46	148800
2003-08-04	20.62	20.65	20.44	20.59	131200
2003-08-05	20.39	20.48	20.28	20.29	182560
2003-08-06	20.37	20.65	20.37	20.58	627520
2003-08-07	20.68	20.78	20.65	20.78	146080
2003-08-08	21.05	21.21	21.02	21.07	521280
2003-08-11	20.88	21.13	20.87	21.03	225280
2003-08-12	20.81	21.04	20.79	21.00	1194240
2003-08-13	20.91	20.96	20.78	20.86	88480
2003-08-14	21.00	21.19	20.91	21.09	157760
2003-08-15	21.21	21.25	21.07	21.13	59840
2003-08-18	21.03	21.25	20.97	21.03	86880
2003-08-19	20.61	20.84	20.61	20.82	211680
2003-08-20	20.66	20.79	20.59	20.73	608000
2003-08-21	20.61	20.76	20.55	20.69	131360
2003-08-22	20.75	20.79	20.62	20.62	105920
2003-08-25	20.75	20.79	20.59	20.66	136480
2003-08-26	20.31	20.56	20.24	20.49	602880
2003-08-27	20.43	20.48	20.31	20.44	191680
2003-08-28	20.37	20.37	20.10	20.28	199360
2003-08-29	20.36	20.47	20.35	20.39	117920
2003-09-02	20.36	20.56	20.30	20.50	701440
2003-09-03	20.46	20.68	20.42	20.61	353120
2003-09-04	20.53	20.74	20.52	20.71	461920
2003-09-05	20.74	20.88	20.69	20.78	211680
2003-09-08	20.93	21.16	20.91	21.06	310880
2003-09-09	20.89	20.97	20.78	20.89	279360
2003-09-10	20.89	21.06	20.87	21.02	332800
2003-09-11	21.27	21.56	21.23	21.39	336160
2003-09-12	21.48	21.76	21.41	21.75	288800
2003-09-15	21.69	21.81	21.66	21.69	145440
2003-09-16	21.62	21.72	21.47	21.72	140960
2003-09-17	21.84	21.87	21.79	21.87	99200
2003-09-18	22.06	22.16	22.01	22.09	98880
2003-09-19	22.14	22.14	21.77	21.92	242400
2003-09-22	21.91	22.07	21.87	22.04	220000
2003-09-23	21.83	21.96	21.79	21.92	241440
2003-09-24	22.02	22.19	21.95	22.04	111360
2003-09-25	22.08	22.14	21.96	22.01	287680
2003-09-26	22.00	22.04	21.88	22.01	207360
2003-09-29	21.91	22.06	21.88	22.00	182720
2003-09-30	21.95	21.95	21.43	21.65	275200
2003-10-01	21.56	21.94	21.51	21.93	251680
2003-10-02	21.56	21.99	21.54	21.88	442720
2003-10-03	21.91	22.07	21.87	21.92	219840
2003-10-06	21.94	22.19	21.88	22.05	102240
2003-10-07	22.00	22.02	21.87	22.00	113600
2003-10-08	21.62	21.62	21.40	21.53	253440
2003-10-09	21.69	21.85	21.69	21.78	242240
2003-10-10	21.78	21.96	21.74	21.89	143520
2003-10-13	21.84	21.94	21.79	21.88	113600
2003-10-14	21.69	21.94	21.66	21.94	125280
2003-10-15	21.84	22.04	21.84	21.96	110400
2003-10-16	21.83	22.02	21.78	21.94	121760
2003-10-17	21.80	22.05	21.80	21.96	82720
2003-10-20	20.72	20.86	20.37	20.72	1104320
2003-10-21	20.94	21.27	20.94	21.19	472960
2003-10-22	20.88	21.09	20.88	21.03	255520
2003-10-23	21.17	21.26	21.04	21.25	210560
2003-10-24	20.91	21.21	20.89	21.19	272160
2003-10-27	21.11	21.24	21.01	21.16	268000
2003-10-28	21.06	21.41	21.05	21.41	164160
2003-10-29	20.72	21.01	20.69	20.88	389760
2003-10-30	21.21	21.27	21.16	21.27	283040
2003-10-31	21.26	21.43	21.18	21.38	132480
2003-11-03	21.38	21.51	21.30	21.37	209600
2003-11-04	21.45	21.54	21.41	21.46	170400
2003-11-05	21.28	21.41	21.28	21.34	199360
2003-11-06	21.33	21.58	21.30	21.50	204480
2003-11-07	21.54	21.83	21.51	21.76	235840
2003-11-10	21.88	21.97	21.81	21.87	540480
2003-11-11	21.65	21.91	21.63	21.80	407520
2003-11-12	21.87	22.27	21.87	22.12	243840
2003-11-13	21.89	22.05	21.84	21.94	399360
2003-11-14	21.87	22.06	21.87	21.91	216000
2003-11-17	21.84	21.87	21.66	21.79	208000
2003-11-18	21.69	21.73	21.31	21.56	239680
2003-11-19	21.69	21.81	21.61	21.75	212160
2003-11-20	21.78	21.94	21.68	21.79	171200
2003-11-21	21.91	21.91	21.77	21.78	104000
2003-11-24	21.83	22.17	21.83	22.17	560320
2003-11-25	22.17	22.27	22.16	22.24	563680
2003-11-26	22.23	22.33	22.17	22.28	471200
2003-11-28	21.99	22.05	21.93	22.03	217600
2003-12-01	21.97	22.11	21.91	22.08	279840
2003-12-02	21.80	22.03	21.77	21.92	273760
2003-12-03	21.87	21.91	21.78	21.87	427520
2003-12-04	21.77	21.78	21.59	21.78	460480
2003-12-05	21.69	21.94	21.69	21.82	350240
2003-12-08	21.87	22.00	21.83	21.88	483040
2003-12-09	21.99	22.06	21.91	21.99	135200
2003-12-10	21.94	22.00	21.77	21.84	126720
2003-12-11	21.71	21.83	21.67	21.80	120640
2003-12-12	21.92	22.06	21.76	22.02	170240
2003-12-15	22.16	22.28	22.11	22.14	153920
2003-12-16	22.32	22.51	22.29	22.51	110880
2003-12-17	22.65	22.83	22.62	22.74	495200
2003-12-18	22.52	22.70	22.44	22.66	170880
2003-12-19	22.62	22.71	22.59	22.62	115040
2003-12-22	22.56	22.83	22.56	22.75	171520
2003-12-23	22.66	22.75	22.61	22.64	134400
2003-12-24	22.62	22.81	22.56	22.74	129600
2003-12-26	22.74	22.87	22.72	22.82	85440
2003-12-29	22.96	23.09	22.96	23.09	186880
2003-12-30	23.29	23.47	23.24	23.42	236000
2003-12-31	23.57	23.71	23.48	23.50	132160
2004-01-02	23.42	23.64	23.36	23.52	154560
2004-01-05	23.63	23.74	23.56	23.70	119680
2004-01-06	23.84	23.99	23.81	23.91	193920
2004-01-07	23.87	23.93	23.81	23.93	282720
2004-01-08	24.42	24.53	24.41	24.53	235200
2004-01-09	24.59	24.70	24.57	24.61	221760
2004-01-12	24.56	24.78	24.56	24.69	191200
2004-01-13	24.59	24.59	24.31	24.38	196160
2004-01-14	24.31	24.44	24.29	24.34	216800
2004-01-15	24.34	24.43	24.22	24.36	144800
2004-01-16	24.22	24.25	23.89	24.06	334880
2004-01-20	24.48	24.64	24.42	24.61	797280
2004-01-21	24.70	24.86	24.56	24.80	537440
2004-01-22	24.75	24.82	24.52	24.64	288480
2004-01-23	24.79	24.88	24.63	24.67	173280
2004-01-26	24.67	24.67	24.49	24.58	196160
2004-01-27	24.31	24.47	24.19	24.44	287360
2004-01-28	24.31	24.39	24.08	24.08	633280
2004-01-29	24.31	24.39	24.08	24.28	189120
2004-01-30	24.34	24.39	24.15	24.39	644320
2004-02-02	24.12	24.41	24.06	24.28	222560
2004-02-03	24.42	24.59	24.36	24.56	274080
2004-02-04	24.60	24.77	24.51	24.58	883200
2004-02-05	25.06	25.18	25.02	25.06	429280
2004-02-06	25.18	25.33	25.11	25.23	331360
2004-02-09	25.06	25.12	24.93	25.00	196320
2004-02-10	25.04	25.16	25.04	25.15	122400
2004-02-11	25.14	25.39	25.04	25.34	261280
2004-02-12	26.08	26.24	26.01	26.09	653120
2004-02-13	26.72	26.78	26.33	26.43	549280
2004-02-17	26.64	26.84	26.64	26.69	544160
2004-02-18	27.34	27.43	26.87	26.91	593760
2004-02-19	27.19	27.28	27.01	27.20	1331200
2004-02-20	27.34	27.40	27.09	27.13	231200
2004-02-23	26.88	26.90	26.74	26.78	275680
2004-02-24	26.76	27.12	26.76	26.94	197440
2004-02-25	26.92	27.02	26.72	26.85	209280
2004-02-26	26.63	26.64	26.44	26.61	190240
2004-02-27	26.53	26.69	26.44	26.56	269760
2004-03-01	26.69	26.96	26.63	26.75	217440
2004-03-02	26.24	26.34	25.94	26.03	337920
2004-03-03	25.61	25.88	25.53	25.81	314880
2004-03-04	25.47	25.91	25.41	25.74	241600
2004-03-05	25.84	26.14	25.84	26.10	193760
2004-03-08	26.10	26.24	26.02	26.08	169280
2004-03-09	25.96	26.19	25.94	26.03	114560
2004-03-10	25.99	26.01	25.78	25.81	187040
2004-03-11	25.76	25.84	25.60	25.66	278240
2004-03-12	25.20	25.38	25.06	25.36	368640
2004-03-15	25.21	25.22	24.81	24.87	279680
2004-03-16	25.22	25.30	24.89	25.06	276960
2004-03-17	25.21	25.47	25.14	25.46	208160
2004-03-18	25.30	25.42	25.24	25.35	257760
2004-03-19	25.35	25.41	25.26	25.35	198240
2004-03-22	25.01	25.11	24.86	24.97	425120
2004-03-23	24.73	24.79	24.63	24.73	223040
2004-03-24	24.02	24.22	23.97	24.03	313760
2004-03-25	23.94	24.27	23.93	24.25	186240
2004-03-26	24.15	24.38	24.12	24.28	161920
2004-03-29	24.45	24.69	24.45	24.67	133920
2004-03-30	24.77	24.96	24.75	24.93	179680
2004-03-31	25.00	25.19	25.00	25.19	281440
2004-04-01	24.99	25.15	24.98	25.05	243680
2004-04-02	24.86	24.99	24.78	24.90	195200
2004-04-05	24.51	24.79	24.51	24.77	141920
2004-04-06	24.76	24.91	24.69	24.90	282400
2004-04-07	24.93	25.28	24.88	25.15	244640
2004-04-08	25.14	25.14	24.86	24.93	101280
2004-04-12	24.84	25.05	24.84	24.95	101120
2004-04-13	24.80	24.91	24.67	24.73	160640
2004-04-14	24.53	24.78	24.49	24.78	119360
2004-04-15	24.63	24.91	24.60	24.83	201120
2004-04-16	24.97	25.19	24.97	25.08	106080
2004-04-19	25.08	25.25	25.00	25.22	67840
2004-04-20	25.05	25.12	24.93	24.97	96640
2004-04-21	25.28	25.57	25.26	25.56	276640
2004-04-22	25.33	25.88	25.33	25.85	140640
2004-04-23	25.21	25.25	25.04	25.24	148320
2004-04-26	25.40	25.44	25.23	25.28	199520
2004-04-27	25.44	25.67	25.38	25.54	375040
2004-04-28	23.69	23.89	23.54	23.82	532480
2004-04-29	23.99	24.18	23.93	24.09	263680
2004-04-30	24.01	24.14	23.87	24.04	299040
2004-05-03	24.12	24.30	24.12	24.24	225760
2004-05-04	24.61	24.78	24.56	24.69	220960
2004-05-05	24.74	24.86	24.66	24.80	221280
2004-05-06	24.32	24.35	24.00	24.12	2113440
2004-05-07	23.94	24.14	23.73	23.76	1359360
2004-05-10	23.63	23.66	23.37	23.41	256480
2004-05-11	23.41	23.44	23.28	23.44	268000
2004-05-12	23.29	23.31	23.05	23.29	236640
2004-05-13	23.07	23.13	22.97	23.13	302400
2004-05-14	23.09	23.18	23.03	23.13	361600
2004-05-17	23.16	23.29	23.09	23.16	224480
2004-05-18	23.36	23.52	23.36	23.52	266880
2004-05-19	23.07	23.15	23.03	23.04	271840
2004-05-20	22.85	22.89	22.76	22.81	169280
2004-05-21	23.07	23.07	22.83	22.86	151360
2004-05-24	23.03	23.06	22.87	22.96	104960
2004-05-25	23.03	23.16	22.98	23.12	286240
2004-05-26	23.06	23.19	22.99	23.09	316640
2004-05-27	23.27	23.36	23.18	23.31	193760
2004-05-28	24.03	24.09	23.93	24.03	370880
2004-06-01	23.99	24.00	23.86	23.97	146400
2004-06-02	24.06	24.11	23.91	23.96	150400
2004-06-03	23.89	24.01	23.81	23.86	182720
2004-06-04	23.96	24.03	23.87	24.00	165920
2004-06-07	24.31	24.39	24.21	24.34	237440
2004-06-08	24.27	24.28	24.16	24.22	134240
2004-06-09	24.21	24.29	24.10	24.13	305760
2004-06-10	24.23	24.38	24.16	24.31	206400
2004-06-14	23.89	23.95	23.81	23.89	174400
2004-06-15	24.04	24.26	24.00	24.17	152160
2004-06-16	24.34	24.42	24.20	24.42	295680
2004-06-17	24.63	24.66	24.46	24.57	182880
2004-06-18	24.70	24.86	24.70	24.77	118240
2004-06-21	24.88	24.93	24.79	24.79	152480
2004-06-22	24.68	24.75	24.59	24.73	106720
2004-06-23	24.61	24.74	24.51	24.74	166080
2004-06-24	24.47	24.66	24.41	24.61	243840
2004-06-25	24.59	24.59	24.45	24.48	104480
2004-06-28	24.76	24.94	24.71	24.77	141120
2004-06-29	24.81	24.81	24.66	24.71	149600
2004-06-30	24.76	24.93	24.73	24.86	190880
2004-07-01	24.73	24.77	24.53	24.63	144800
2004-07-02	24.49	24.61	24.40	24.54	152320
2004-07-06	24.16	24.28	24.07	24.28	279360
2004-07-07	24.18	24.36	24.18	24.28	165440
2004-07-08	24.25	24.49	23.89	24.38	191840
2004-07-09	24.30	24.37	24.24	24.29	112320
2004-07-12	24.19	24.32	24.09	24.26	187360
2004-07-13	24.09	24.11	23.84	23.90	249120
2004-07-14	23.86	24.12	23.86	24.02	508320
2004-07-15	23.98	24.01	23.87	23.87	486720
2004-07-16	24.14	24.18	24.10	24.12	612160
2004-07-19	23.89	24.00	23.86	23.90	291040
2004-07-20	23.73	23.73	23.59	23.68	646400
2004-07-21	23.55	23.58	23.31	23.35	272640
2004-07-22	23.45	23.54	23.31	23.47	193440
2004-07-23	23.40	23.40	23.20	23.22	156320
2004-07-26	23.29	23.35	23.12	23.18	190720
2004-07-27	23.22	23.39	23.14	23.34	241280
2004-07-28	22.13	22.53	21.97	22.51	508800
2004-07-29	22.45	22.72	22.44	22.63	516640
2004-07-30	22.26	22.46	22.26	22.41	774560
2004-08-02	22.09	22.34	22.07	22.25	400480
2004-08-03	22.10	22.20	22.06	22.11	267840
2004-08-04	21.94	22.15	21.91	22.13	291680
2004-08-05	21.89	21.96	21.86	21.87	278080
2004-08-06	21.87	21.93	21.71	21.76	484640
2004-08-09	21.71	21.84	21.66	21.77	382720
2004-08-10	21.68	21.87	21.67	21.75	384320
2004-08-11	21.41	21.54	21.22	21.51	519040
2004-08-12	21.53	21.59	21.41	21.50	252000
2004-08-13	21.60	21.71	21.54	21.61	233280
2004-08-16	21.54	21.83	21.52	21.83	234560
2004-08-17	21.97	21.97	21.79	21.83	243200
2004-08-18	21.38	21.76	21.37	21.70	368640
2004-08-19	21.58	21.81	21.52	21.73	200480
2004-08-20	21.48	21.62	21.39	21.59	304800
2004-08-23	21.62	21.74	21.56	21.58	293280
2004-08-24	21.62	21.64	21.49	21.57	212320
2004-08-25	21.34	21.51	21.19	21.45	244640
2004-08-26	21.44	21.51	21.34	21.48	247520
2004-08-27	21.58	21.64	21.46	21.58	189440
2004-08-30	21.65	21.68	21.53	21.56	180000
2004-08-31	21.66	21.78	21.59	21.78	265440
2004-09-01	21.87	21.97	21.79	21.93	351520
2004-09-02	21.84	21.95	21.78	21.94	362080
2004-09-03	21.85	21.96	21.81	21.92	255360
2004-09-07	22.00	22.11	21.97	22.08	247200
2004-09-08	21.89	21.97	21.85	21.92	248480
2004-09-09	21.93	21.95	21.80	21.91	242720
2004-09-10	22.10	22.22	22.04	22.16	220480
2004-09-13	22.20	22.31	22.11	22.30	760160
2004-09-14	22.11	22.25	22.11	22.19	583520
2004-09-15	21.87	21.88	21.64	21.76	648640
2004-09-16	21.66	21.81	21.66	21.78	305760
2004-09-17	21.91	21.96	21.79	21.90	314560
2004-09-20	20.52	20.81	20.39	20.76	1499520
2004-09-21	20.96	21.38	20.91	21.32	1310560
2004-09-22	21.13	21.13	20.82	20.96	1285920
2004-09-23	20.88	20.94	20.79	20.86	600320
2004-09-24	20.72	20.78	20.62	20.63	347680
2004-09-27	20.48	20.64	20.44	20.56	569120
2004-09-28	20.68	20.92	20.59	20.90	705760
2004-09-29	20.68	20.75	20.56	20.75	743520
2004-09-30	20.62	20.66	20.51	20.64	559360
2004-10-01	20.56	20.79	20.51	20.76	548960
2004-10-04	20.81	20.81	20.64	20.68	798720
2004-10-05	20.78	20.81	20.69	20.74	391200
2004-10-06	20.68	20.78	20.64	20.73	314240
2004-10-07	20.81	20.81	20.64	20.69	341440
2004-10-08	20.84	20.95	20.79	20.82	388800
2004-10-11	20.64	20.80	20.60	20.68	436320
2004-10-12	20.24	20.61	20.22	20.59	1371040
2004-10-13	20.50	20.55	20.41	20.51	1128480
2004-10-14	20.58	20.65	20.56	20.58	715040
2004-10-15	20.64	20.78	20.58	20.69	998560
2004-10-18	20.72	20.78	20.62	20.72	680640
2004-10-19	20.84	20.88	20.78	20.82	852160
2004-10-20	20.66	20.75	20.57	20.75	887360
2004-10-21	20.69	20.94	20.67	20.88	472000
2004-10-22	20.64	20.69	20.51	20.51	725120
2004-10-25	20.60	20.61	20.47	20.56	424160
2004-10-26	20.91	21.09	20.71	21.08	623680
2004-10-27	20.73	21.07	20.62	20.98	669760
2004-10-28	21.29	21.44	21.16	21.36	488640
2004-10-29	21.32	21.34	21.21	21.31	764800
2004-11-01	21.61	21.66	21.54	21.58	440160
2004-11-02	21.77	21.93	21.72	21.75	445920
2004-11-03	21.80	21.87	21.69	21.81	523520
2004-11-04	21.82	22.14	21.74	22.14	442400
2004-11-05	22.08	22.34	22.03	22.29	559840
2004-11-08	22.21	22.33	22.19	22.28	358720
2004-11-09	22.09	22.14	22.00	22.04	257600
2004-11-10	22.20	22.28	22.09	22.21	388640
2004-11-11	22.29	22.52	22.28	22.49	330080
2004-11-12	22.51	22.76	22.47	22.76	431360
2004-11-15	22.72	22.76	22.59	22.72	391360
2004-11-16	22.58	22.77	22.58	22.69	241760
2004-11-17	22.71	22.83	22.69	22.73	530720
2004-11-18	22.84	22.92	22.73	22.79	480320
2004-11-19	22.86	22.87	22.67	22.68	358720
2004-11-22	22.64	22.86	22.58	22.81	319520
2004-11-23	22.81	22.87	22.71	22.83	343040
2004-11-24	22.87	23.03	22.84	22.95	504640
2004-11-26	23.17	23.39	23.17	23.35	255040
2004-11-29	23.41	23.47	23.18	23.28	309760
2004-11-30	23.26	23.26	23.03	23.13	268640
2004-12-01	23.18	23.48	23.16	23.42	324480
2004-12-02	23.60	23.63	23.51	23.57	248480
2004-12-03	23.61	23.68	23.48	23.57	225280
2004-12-06	23.46	23.54	23.36	23.48	245280
2004-12-07	23.59	23.66	23.44	23.48	302880
2004-12-08	23.42	23.54	23.36	23.45	541280
2004-12-09	23.31	23.59	23.13	23.59	565760
2004-12-10	23.20	23.34	23.16	23.31	373280
2004-12-13	23.67	23.82	23.59	23.82	478560
2004-12-14	23.74	23.84	23.68	23.78	228480
2004-12-15	24.00	24.08	23.91	24.08	432480
2004-12-16	23.93	24.11	23.88	24.01	429760
2004-12-17	23.83	23.92	23.77	23.82	368800
2004-12-20	24.25	24.28	24.03	24.23	446880
2004-12-21	24.06	24.12	23.95	24.11	229440
2004-12-22	24.18	24.25	24.12	24.24	383520
2004-12-23	24.54	24.58	24.44	24.56	349920
2004-12-27	24.72	24.87	24.69	24.84	282880
2004-12-28	24.84	24.89	24.79	24.87	213600
2004-12-29	24.59	24.83	24.59	24.80	481760
2004-12-30	24.76	24.93	24.74	24.84	212320
2004-12-31	24.83	24.84	24.69	24.70	283200
2005-01-03	24.67	24.69	24.53	24.55	359040
2005-01-04	24.59	24.69	24.31	24.38	437760
2005-01-05	24.43	24.53	24.36	24.37	306720
2005-01-06	24.14	24.22	24.08	24.19	516000
2005-01-07	24.23	24.23	23.88	23.98	324000
2005-01-10	23.90	23.98	23.86	23.93	197440
2005-01-11	23.94	24.04	23.93	24.03	316640
2005-01-12	24.09	24.13	23.95	24.09	208000
2005-01-13	23.91	24.01	23.77	23.83	165600
2005-01-14	23.91	23.97	23.86	23.91	148320
2005-01-18	23.09	23.43	23.04	23.38	1017120
2005-01-19	23.32	23.32	23.05	23.10	285920
2005-01-20	22.84	23.23	22.84	23.14	617120
2005-01-21	23.09	23.17	23.04	23.07	379840
2005-01-24	23.07	23.07	22.89	22.94	343680
2005-01-25	23.03	23.06	22.84	22.89	244640
2005-01-26	23.22	23.44	23.19	23.41	507520
2005-01-27	23.34	23.45	23.29	23.42	208800
2005-01-28	23.69	23.77	23.61	23.76	436800
2005-01-31	24.09	24.12	23.88	23.94	408640
2005-02-01	23.84	24.19	23.84	24.06	456800
2005-02-02	24.83	24.93	24.74	24.93	935360
2005-02-03	24.76	24.92	24.73	24.91	1260000
2005-02-04	24.64	24.69	24.57	24.61	349920
2005-02-07	24.54	24.61	24.44	24.48	313440
2005-02-08	24.21	24.39	24.18	24.32	695520
2005-02-09	24.23	24.31	24.08	24.22	300800
2005-02-10	23.87	24.32	23.86	24.26	434720
2005-02-11	23.99	24.29	23.89	24.25	624160
2005-02-14	24.25	24.41	24.19	24.37	462720
2005-02-15	24.12	24.23	24.09	24.23	600480
2005-02-16	24.04	24.11	23.81	24.03	1440640
2005-02-17	23.93	24.12	23.91	24.03	1041120
2005-02-18	24.01	24.23	23.99	24.17	947520
2005-02-22	24.03	24.09	23.95	23.99	843840
2005-02-23	24.00	24.11	23.93	24.08	463200
2005-02-24	23.87	23.96	23.75	23.96	715040
2005-02-25	23.93	24.33	23.88	24.27	930880
2005-02-28	24.24	24.30	24.16	24.26	1473600
2005-03-01	24.19	24.59	24.17	24.51	2131040
2005-03-02	24.28	24.63	24.26	24.44	1990720
2005-03-03	24.30	24.42	24.27	24.39	1727360
2005-03-04	24.40	24.49	24.37	24.46	1096480
2005-03-07	24.26	24.45	24.24	24.38	1116960
2005-03-08	24.44	24.49	24.36	24.41	713600
2005-03-09	24.34	24.36	24.26	24.28	492160
2005-03-10	24.56	24.64	24.43	24.52	582240
2005-03-11	24.49	24.67	24.46	24.57	845600
2005-03-14	24.31	24.45	24.29	24.41	929120
2005-03-15	24.38	24.41	24.31	24.35	1272000
2005-03-16	24.48	24.50	24.35	24.38	772640
2005-03-17	24.44	24.57	24.44	24.51	777600
2005-03-18	24.37	24.50	24.32	24.43	634720
2005-03-21	24.16	24.26	24.12	24.24	506560
2005-03-22	23.87	24.06	23.73	23.74	1550560
2005-03-23	23.83	23.99	23.83	23.93	495520
2005-03-24	24.34	24.44	24.24	24.32	338720
2005-03-28	24.21	24.38	24.16	24.22	401920
2005-03-29	24.39	24.58	24.39	24.53	1546080
2005-03-30	24.94	25.14	24.94	25.11	806560
2005-03-31	24.96	25.04	24.89	25.00	523360
2005-04-01	24.89	24.98	24.72	24.75	2986080
2005-04-04	24.41	24.57	24.37	24.50	1212640
2005-04-05	24.90	24.97	24.77	24.93	1200000
2005-04-06	24.84	25.02	24.84	24.94	854560
2005-04-07	24.99	25.14	24.98	25.06	453600
2005-04-08	24.93	25.12	24.93	25.08	307040
2005-04-11	25.14	25.18	25.03	25.11	212960
2005-04-12	24.95	25.12	24.81	25.08	354400
2005-04-13	25.00	25.12	24.95	25.02	280800
2005-04-14	24.87	24.97	24.77	24.85	341120
2005-04-15	24.96	25.08	24.81	24.82	319360
2005-04-18	24.56	24.73	24.56	24.69	451040
2005-04-19	24.70	24.95	24.69	24.87	630400
2005-04-20	24.54	24.73	24.47	24.52	441280
2005-04-21	24.57	24.71	24.51	24.67	419840
2005-04-22	24.42	24.56	24.41	24.47	388640
2005-04-25	24.47	24.64	24.47	24.64	535840
2005-04-26	24.35	24.36	24.27	24.32	906240
2005-04-27	24.16	24.22	24.06	24.22	930240
2005-04-28	23.77	23.98	23.69	23.81	923040
2005-04-29	23.97	23.97	23.78	23.97	781600
2005-05-02	23.94	24.04	23.89	23.97	691840
2005-05-03	23.96	24.11	23.94	24.04	508160
2005-05-04	24.28	24.59	24.22	24.48	692000
2005-05-05	24.85	24.87	24.47	24.70	678880
2005-05-06	25.57	25.63	25.11	25.39	1284960
2005-05-09	25.38	25.73	25.38	25.71	747200
2005-05-10	25.63	25.79	25.59	25.63	844320
2005-05-11	25.57	25.73	25.52	25.66	454720
2005-05-12	25.56	25.61	25.39	25.43	486240
2005-05-13	25.44	25.54	25.21	25.36	380960
2005-05-16	25.31	25.54	25.31	25.54	430080
2005-05-17	25.41	25.61	25.41	25.55	377760
2005-05-18	24.87	25.13	24.78	25.10	687680
2005-05-19	24.90	24.92	24.80	24.88	643520
2005-05-20	25.22	25.26	25.04	25.19	1091040
2005-05-23	25.38	25.60	25.32	25.56	795040
2005-05-24	25.34	25.39	25.27	25.38	385280
2005-05-25	25.27	25.33	25.18	25.31	496160
2005-05-26	25.29	25.41	25.16	25.38	537760
2005-05-27	25.28	25.44	25.21	25.40	670400
2005-05-31	24.71	24.78	24.63	24.67	933760
2005-06-01	24.62	24.89	24.58	24.79	648160
2005-06-02	24.81	25.01	24.79	24.97	455840
2005-06-03	24.89	24.94	24.75	24.81	389280
2005-06-06	24.56	24.65	24.50	24.57	551520
2005-06-07	24.87	24.96	24.84	24.87	438080
2005-06-08	24.94	25.02	24.84	24.86	363040
2005-06-09	24.83	24.91	24.69	24.84	472960
2005-06-10	24.64	24.64	24.47	24.53	327360
2005-06-13	24.53	24.55	24.49	24.54	501760
2005-06-14	24.48	24.58	24.44	24.57	299360
2005-06-15	24.58	24.60	24.43	24.54	647360
2005-06-16	24.54	24.64	24.46	24.64	501280
2005-06-17	24.79	24.80	24.67	24.74	477600
2005-06-20	24.34	24.53	24.28	24.47	452800
2005-06-21	24.57	24.69	24.51	24.62	454240
2005-06-22	24.51	24.53	24.39	24.50	651840
2005-06-23	24.44	24.44	24.25	24.26	360480
2005-06-24	24.21	24.27	24.16	24.16	381440
2005-06-27	24.26	24.36	24.22	24.36	552640
2005-06-28	24.24	24.44	24.24	24.44	464800
2005-06-29	24.16	24.32	24.09	24.28	342240
2005-06-30	24.26	24.39	24.24	24.28	452000
2005-07-01	24.34	24.48	24.22	24.29	223200
2005-07-05	24.03	24.29	23.99	24.19	513600
2005-07-06	24.16	24.22	24.08	24.09	335680
2005-07-07	23.54	23.87	23.53	23.86	598400
2005-07-08	23.87	24.25	23.87	24.16	481760
2005-07-11	24.20	24.48	24.17	24.42	306400
2005-07-12	24.69	24.74	24.53	24.66	321600
2005-07-13	24.39	24.44	24.23	24.34	349280
2005-07-14	24.38	24.43	24.26	24.39	519680
2005-07-15	24.49	24.54	24.38	24.48	432640
2005-07-18	24.57	24.62	24.43	24.58	433120
2005-07-19	24.74	24.83	24.60	24.83	507200
2005-07-20	24.83	24.90	24.60	24.84	364960
2005-07-21	24.57	24.81	24.42	24.56	471360
2005-07-22	24.41	24.41	24.26	24.38	334080
2005-07-25	24.22	24.24	24.09	24.11	539040
2005-07-26	24.18	24.25	24.11	24.21	336640
2005-07-27	24.08	24.16	23.99	24.12	285920
2005-07-28	24.29	24.57	24.25	24.53	421600
2005-07-29	24.50	24.54	24.35	24.39	291200
2005-08-01	24.58	24.64	24.47	24.59	809440
2005-08-02	24.64	24.64	24.47	24.54	468160
2005-08-03	24.50	24.71	24.44	24.70	583680
2005-08-04	25.71	25.79	25.49	25.62	1051360
2005-08-05	25.67	25.72	25.53	25.63	591040
2005-08-08	25.56	25.58	25.41	25.47	440320
2005-08-09	25.36	25.54	25.32	25.46	349760
2005-08-10	25.56	25.86	25.56	25.74	516320
2005-08-11	25.88	25.93	25.81	25.91	380800
2005-08-12	25.57	25.71	25.56	25.65	288640
2005-08-15	25.50	25.65	25.43	25.61	290560
2005-08-16	25.44	25.53	25.39	25.40	329920
2005-08-17	25.39	25.46	25.34	25.42	400000
2005-08-18	25.04	25.11	25.00	25.00	871840
2005-08-19	25.01	25.12	24.96	25.08	363680
2005-08-22	25.56	25.69	25.39	25.52	455040
2005-08-23	25.44	25.44	25.28	25.36	411680
2005-08-24	25.22	25.23	25.01	25.09	330400
2005-08-25	25.10	25.16	25.00	25.06	464320
2005-08-26	25.14	25.19	24.95	24.99	257920
2005-08-29	25.04	25.19	24.89	25.18	277120
2005-08-30	24.97	25.04	24.92	25.01	295040
2005-08-31	25.11	25.40	25.08	25.40	355840
2005-09-01	25.53	25.76	25.52	25.75	485920
2005-09-02	25.86	25.94	25.83	25.88	354720
2005-09-06	25.82	26.01	25.81	25.95	403520
2005-09-07	26.15	26.20	26.04	26.14	288800
2005-09-08	26.16	26.19	26.01	26.04	339200
2005-09-09	26.06	26.13	25.99	26.10	240960
2005-09-12	25.96	26.12	25.89	26.04	264640
2005-09-13	26.12	26.29	26.11	26.21	468640
2005-09-14	26.26	26.31	26.02	26.07	273600
2005-09-15	25.93	26.07	25.89	25.99	229600
2005-09-16	26.36	26.44	26.14	26.35	227040
2005-09-19	26.80	26.81	26.47	26.56	685440
2005-09-20	26.51	26.64	26.36	26.39	456480
2005-09-21	26.49	26.51	26.18	26.26	340960
2005-09-22	26.16	26.24	26.02	26.21	408480
2005-09-23	26.17	26.36	26.14	26.31	264320
2005-09-26	26.54	26.70	26.50	26.63	240160
2005-09-27	26.39	26.45	26.30	26.41	483040
2005-09-28	26.51	26.54	26.37	26.49	545600
2005-09-29	26.30	26.56	26.26	26.51	402080
2005-09-30	26.28	26.45	26.21	26.39	498400
2005-10-03	26.28	26.39	26.25	26.36	309600
2005-10-04	26.62	26.77	26.54	26.55	330720
2005-10-05	26.40	26.43	26.16	26.18	930400
2005-10-06	25.90	25.90	25.56	25.68	874880
2005-10-07	25.76	25.78	25.65	25.75	486560
2005-10-10	25.65	25.65	25.44	25.53	269120
2005-10-11	25.73	25.78	25.71	25.73	459360
2005-10-12	25.68	25.72	25.39	25.46	375040
2005-10-13	25.31	25.47	25.25	25.47	394240
2005-10-14	25.67	25.94	25.62	25.93	519520
2005-10-17	25.83	25.89	25.75	25.81	322720
2005-10-18	25.57	25.58	25.43	25.44	338880
2005-10-19	25.06	25.30	24.88	25.28	685280
2005-10-20	25.28	25.41	25.13	25.22	380640
2005-10-21	25.32	25.35	24.94	25.01	259840
2005-10-24	25.10	25.35	25.09	25.31	224480
2005-10-25	25.16	25.32	25.13	25.20	281920
2005-10-26	25.30	25.41	25.25	25.25	174240
2005-10-27	25.40	25.40	25.18	25.21	360160
2005-10-28	25.39	25.39	25.19	25.37	252000
2005-10-31	25.32	25.50	25.28	25.38	372320
2005-11-01	25.72	25.77	25.41	25.51	444320
2005-11-02	25.69	25.87	25.63	25.74	416160
2005-11-03	24.66	25.06	24.62	24.86	705920
2005-11-04	24.98	24.99	24.56	24.73	660320
2005-11-07	24.50	24.73	24.46	24.67	470400
2005-11-08	24.59	24.65	24.51	24.59	254880
2005-11-09	24.58	24.73	24.53	24.71	322240
2005-11-10	24.71	24.82	24.58	24.74	316640
2005-11-11	24.82	24.91	24.80	24.91	251200
2005-11-14	24.94	24.99	24.83	24.91	275360
2005-11-15	24.83	24.95	24.74	24.82	936960
2005-11-16	24.22	24.25	24.11	24.24	324320
2005-11-17	24.34	24.46	24.34	24.46	254240
2005-11-18	24.46	24.50	24.20	24.36	304320
2005-11-21	24.45	24.49	24.15	24.28	452480
2005-11-22	24.20	24.48	24.18	24.45	379040
2005-11-23	24.42	24.56	24.35	24.50	218880
2005-11-25	24.46	24.48	24.34	24.44	200320
2005-11-28	24.46	24.53	24.38	24.46	261120
2005-11-29	24.41	24.50	24.33	24.42	270720
2005-11-30	24.56	24.66	24.49	24.53	428000
2005-12-01	24.64	24.71	24.57	24.70	342720
2005-12-02	24.83	24.94	24.71	24.94	331200
2005-12-05	24.96	24.96	24.81	24.87	315520
2005-12-06	24.86	24.92	24.79	24.83	365440
2005-12-07	25.03	25.06	24.80	24.83	329280
2005-12-08	24.88	25.04	24.77	24.90	416160
2005-12-09	24.93	24.99	24.86	24.92	189120
2005-12-12	25.19	25.23	25.11	25.17	189760
2005-12-13	25.38	25.52	25.34	25.51	315520
2005-12-14	25.52	25.65	25.51	25.59	340320
2005-12-15	25.60	25.60	25.39	25.46	275040
2005-12-16	25.78	25.94	25.77	25.86	338720
2005-12-19	25.29	25.42	25.21	25.27	500960
2005-12-20	25.09	25.09	24.87	24.94	395840
2005-12-21	25.00	25.09	24.94	25.06	283840
2005-12-22	25.02	25.08	24.97	25.06	554880
2005-12-23	24.93	25.17	24.93	25.11	140800
2005-12-27	25.13	25.21	24.96	24.99	215840
2005-12-28	25.24	25.28	25.00	25.09	276640
2005-12-29	25.07	25.17	25.00	25.08	312160
2005-12-30	24.87	25.09	24.79	25.08	339360
2006-01-03	25.29	25.56	25.24	25.56	1125920
2006-01-04	25.41	25.46	25.33	25.41	270880
2006-01-05	25.28	25.38	25.22	25.32	429600
2006-01-06	25.55	25.67	25.53	25.67	422400
2006-01-09	25.55	25.58	25.45	25.55	278080
2006-01-10	25.53	25.74	25.53	25.74	342240
2006-01-11	25.89	26.17	25.89	26.17	446880
2006-01-12	26.08	26.17	25.98	26.17	901600
2006-01-13	25.95	26.04	25.88	26.01	432320
2006-01-17	25.67	25.86	25.67	25.81	328160
2006-01-18	25.77	25.82	25.53	25.73	354080
2006-01-19	25.82	25.89	25.76	25.86	187360
2006-01-20	25.66	25.68	25.43	25.48	509440
2006-01-23	25.54	25.73	25.50	25.71	220960
2006-01-24	25.81	26.03	25.78	25.98	419840
2006-01-25	26.01	26.01	25.86	25.98	217760
2006-01-26	26.06	26.24	26.03	26.21	772000
2006-01-27	26.34	26.39	26.24	26.38	286880
2006-01-30	26.01	26.19	25.98	26.14	247200
2006-01-31	26.26	26.47	26.26	26.36	439360
2006-02-01	26.84	26.92	26.67	26.77	476000
2006-02-02	26.77	26.82	26.50	26.53	253440
2006-02-03	26.29	26.50	26.23	26.38	228160
2006-02-06	26.28	26.34	26.12	26.21	302560
2006-02-07	26.04	26.21	26.02	26.14	266720
2006-02-08	26.18	26.34	26.12	26.26	287040
2006-02-09	26.75	26.81	26.61	26.71	323040
2006-02-10	26.47	26.49	26.27	26.41	440480
2006-02-13	26.30	26.53	26.28	26.43	344960
2006-02-14	26.08	26.38	26.04	26.36	393120
2006-02-15	26.40	26.61	26.30	26.43	341600
2006-02-16	26.06	26.31	26.01	26.31	480640
2006-02-17	26.06	26.34	26.04	26.25	397280
2006-02-21	26.18	26.26	26.12	26.16	355680
2006-02-22	26.12	26.37	26.12	26.34	545280
2006-02-23	26.22	26.26	26.11	26.21	367200
2006-02-24	26.11	26.17	26.04	26.08	262560
2006-02-27	26.04	26.26	26.04	26.18	362560
2006-02-28	25.95	26.04	25.92	25.97	459040
2006-03-01	26.54	26.57	26.33	26.36	634880
2006-03-02	26.12	26.21	26.03	26.18	310400
2006-03-03	26.14	26.33	26.14	26.26	343200
2006-03-06	26.01	26.19	25.94	26.08	263680
2006-03-07	25.93	26.19	25.91	26.09	613280
2006-03-08	25.96	26.08	25.90	25.98	196800
2006-03-09	25.95	26.12	25.95	26.01	239200
2006-03-10	25.98	26.18	25.92	26.11	430400
2006-03-13	25.93	26.05	25.89	25.93	435680
2006-03-14	25.87	26.19	25.85	26.13	477440
2006-03-15	26.04	26.12	25.91	26.11	350240
2006-03-16	26.01	26.21	25.99	26.12	314560
2006-03-17	26.19	26.22	26.03	26.18	232160
2006-03-20	26.04	26.09	25.94	26.06	338240
2006-03-21	25.72	25.82	25.62	25.65	628960
2006-03-22	25.77	25.99	25.77	25.94	451200
2006-03-23	25.98	26.01	25.63	25.76	428000
2006-03-24	25.67	25.79	25.64	25.70	222080
2006-03-27	25.36	25.49	25.36	25.49	643680
2006-03-28	25.44	25.53	25.25	25.31	557440
2006-03-29	25.12	25.31	25.12	25.26	437920
2006-03-30	25.57	25.73	25.57	25.66	364320
2006-03-31	25.84	25.84	25.67	25.67	315360
2006-04-03	25.41	25.79	25.39	25.72	484320
2006-04-04	25.71	25.81	25.69	25.79	223360
2006-04-05	25.80	26.09	25.72	25.95	497920
2006-04-06	25.67	25.68	25.52	25.63	266560
2006-04-07	25.75	25.76	25.39	25.54	691520
2006-04-10	25.46	25.57	25.42	25.53	183200
2006-04-11	25.50	25.59	25.38	25.40	174400
2006-04-12	25.35	25.42	25.27	25.34	177120
2006-04-13	25.28	25.45	25.27	25.39	259200
2006-04-17	25.32	25.59	25.32	25.40	219200
2006-04-18	25.53	25.64	25.51	25.60	390560
2006-04-19	25.79	26.06	25.78	26.01	731360
2006-04-20	26.08	26.16	25.94	26.09	293280
2006-04-21	26.44	26.51	26.33	26.42	300960
2006-04-24	26.26	26.36	26.23	26.31	326080
2006-04-25	26.61	26.64	26.29	26.41	300320
2006-04-26	26.61	26.72	26.59	26.62	288480
2006-04-27	26.45	26.81	26.37	26.78	483360
2006-04-28	26.59	26.80	26.58	26.71	175360
2006-05-01	26.59	26.86	26.59	26.64	374560
2006-05-02	27.00	27.36	27.00	27.36	576160
2006-05-03	26.88	26.91	26.64	26.69	1034880
2006-05-04	25.90	26.18	25.82	26.08	1059040
2006-05-05	26.10	26.67	26.06	26.57	1100320
2006-05-08	26.24	26.38	26.22	26.26	1584480
2006-05-09	26.11	26.26	26.02	26.14	770240
2006-05-10	26.19	26.40	26.19	26.36	1342880
2006-05-11	26.56	26.60	26.39	26.41	1543360
2006-05-12	26.39	26.49	26.23	26.25	907200
2006-05-15	25.94	26.22	25.91	26.18	695680
2006-05-16	26.12	26.26	26.06	26.21	701600
2006-05-17	25.31	25.43	24.87	25.13	1239200
2006-05-18	25.23	25.39	25.03	25.24	1026400
2006-05-19	24.78	25.01	24.67	25.01	891520
2006-05-22	25.11	25.18	24.91	25.12	318240
2006-05-23	25.41	25.63	25.36	25.38	534400
2006-05-24	25.14	25.17	24.77	25.04	409920
2006-05-25	25.07	25.19	24.87	25.18	281955
2006-05-26	25.64	25.77	25.44	25.71	875200
2006-05-30	25.58	25.61	25.18	25.18	481955
2006-05-31	25.32	25.44	25.21	25.34	299733
2006-06-01	24.94	25.29	24.87	25.27	282755
2006-06-02	25.49	25.54	25.22	25.36	303555
2006-06-05	25.29	25.39	24.99	24.99	257955
2006-06-06	24.86	24.94	24.66	24.86	395377
2006-06-07	24.69	25.02	24.67	24.75	793777
2006-06-08	23.99	24.19	23.91	24.15	994311
2006-06-09	24.15	24.21	23.97	24.08	364888
2006-06-12	24.03	24.03	23.72	23.75	353777
2006-06-13	23.50	23.55	23.21	23.24	685866
2006-06-14	23.61	23.82	23.54	23.67	392266
2006-06-15	23.70	24.04	23.69	24.02	380800
2006-06-16	23.85	23.86	23.64	23.74	413333
2006-06-19	23.84	23.91	23.64	23.70	478844
2006-06-20	23.67	23.92	23.64	23.78	281955
2006-06-21	23.84	24.14	23.83	24.03	418844
2006-06-22	24.27	24.29	24.05	24.20	881688
2006-06-23	24.23	24.35	24.11	24.12	984888
2006-06-26	24.06	24.19	23.91	24.15	441511
2006-06-27	24.17	24.20	23.78	23.83	453600
2006-06-28	24.06	24.28	24.06	24.17	312177
2006-06-29	24.49	24.84	24.40	24.81	323377
2006-06-30	25.22	25.49	25.20	25.36	444355
2006-07-03	25.38	25.56	25.28	25.53	214755
2006-07-05	25.36	25.54	25.19	25.30	420088
2006-07-06	25.46	25.61	25.40	25.52	421244
2006-07-07	25.36	25.59	25.35	25.43	304266
2006-07-10	25.30	25.40	25.27	25.34	225155
2006-07-11	25.22	25.49	25.20	25.48	282400
2006-07-12	25.35	25.43	25.13	25.20	235822
2006-07-13	25.07	25.07	24.75	24.81	187555
2006-07-14	24.89	24.90	24.62	24.74	315644
2006-07-17	24.46	24.62	24.46	24.49	237511
2006-07-18	25.27	25.27	24.71	24.90	250933
2006-07-19	24.89	25.58	24.87	25.48	628711
2006-07-20	25.95	26.03	25.76	25.76	559200
2006-07-21	26.40	26.43	26.13	26.16	527288
2006-07-24	26.36	26.46	26.31	26.44	292622
2006-07-25	26.29	26.30	26.00	26.25	379022
2006-07-26	26.18	26.37	26.15	26.25	272266
2006-07-27	26.48	26.55	26.30	26.34	314133
2006-07-28	26.67	26.88	26.61	26.75	427644
2006-07-31	26.73	26.90	26.69	26.88	393511
2006-08-01	27.09	27.18	26.75	26.87	1233511
2006-08-02	27.33	27.43	27.18	27.25	587111
2006-08-03	26.10	26.22	25.88	26.07	547555
2006-08-04	26.38	26.42	26.06	26.24	1082666
2006-08-07	25.93	26.03	25.74	25.81	415466
2006-08-08	25.66	25.82	25.66	25.73	446222
2006-08-09	25.77	26.00	25.76	25.76	228444
2006-08-10	25.54	25.66	25.44	25.63	292000
2006-08-11	25.54	25.59	25.43	25.49	256000
2006-08-14	25.86	26.04	25.76	25.89	370666
2006-08-15	26.25	26.47	26.17	26.40	508177
2006-08-16	26.38	26.53	26.31	26.47	276888
2006-08-17	26.19	26.31	26.12	26.19	248088
2006-08-18	26.13	26.29	26.10	26.25	152533
2006-08-21	26.24	26.33	26.21	26.29	180266
2006-08-22	26.16	26.27	26.10	26.24	619288
2006-08-23	26.56	26.60	26.21	26.42	311644
2006-08-24	26.73	26.78	26.61	26.73	782222
2006-08-25	26.57	26.67	26.55	26.63	294133
2006-08-28	26.69	26.94	26.69	26.88	253155
2006-08-29	26.90	26.94	26.65	26.90	318400
2006-08-30	27.07	27.19	27.06	27.15	325066
2006-08-31	27.16	27.23	26.96	27.09	367022
2006-09-01	27.02	27.23	26.93	27.16	309511
2006-09-05	27.30	27.35	27.19	27.34	296000
2006-09-06	26.93	26.99	26.88	26.88	293688
2006-09-07	26.83	26.91	26.67	26.83	341244
2006-09-08	26.82	26.89	26.67	26.87	325511
2006-09-11	26.84	26.94	26.75	26.93	238133
2006-09-12	26.99	27.15	26.90	27.15	394222
2006-09-13	27.17	27.39	27.12	27.38	350133
2006-09-14	27.36	27.44	27.23	27.33	355555
2006-09-15	27.30	27.42	27.21	27.35	444177
2006-09-18	27.45	27.59	27.43	27.57	315377
2006-09-19	27.20	27.24	27.09	27.21	319733
2006-09-20	27.36	27.56	27.34	27.56	440355
2006-09-21	27.65	27.79	27.48	27.71	364622
2006-09-22	27.74	27.79	27.60	27.63	318666
2006-09-25	27.83	27.96	27.59	27.92	347733
2006-09-26	28.11	28.34	28.09	28.34	534844
2006-09-27	28.10	28.31	28.07	28.23	272355
2006-09-28	28.02	28.13	27.97	28.08	271555
2006-09-29	27.90	28.00	27.86	27.91	216088
2006-10-02	27.74	27.87	27.68	27.78	200444
2006-10-03	27.66	27.79	27.60	27.71	184444
2006-10-04	27.96	28.20	27.95	28.20	317066
2006-10-05	28.10	28.20	28.04	28.19	274755
2006-10-06	28.10	28.18	27.99	28.13	560088
2006-10-09	27.98	28.14	27.90	28.13	171288
2006-10-10	27.93	27.95	27.75	27.93	254400
2006-10-11	27.74	27.96	27.68	27.84	154577
2006-10-12	27.84	28.07	27.79	28.05	290933
2006-10-13	27.75	27.91	27.75	27.86	419644
2006-10-16	27.87	27.95	27.80	27.91	327111
2006-10-17	27.73	27.78	27.52	27.74	293866
2006-10-18	27.97	28.04	27.84	27.93	1225333
2006-10-19	28.01	28.13	27.93	28.08	214311
2006-10-20	27.98	28.02	27.72	27.91	235822
2006-10-23	27.79	28.08	27.72	28.05	367466
2006-10-24	27.68	27.88	27.66	27.84	482933
2006-10-25	27.95	28.13	27.93	28.11	246577
2006-10-26	28.06	28.24	28.01	28.23	298488
2006-10-27	28.17	28.27	28.10	28.16	292977
2006-10-30	28.13	28.26	28.13	28.25	433155
2006-10-31	28.22	28.22	27.18	27.32	2242222
2006-11-01	27.96	28.13	27.73	27.77	1097511
2006-11-02	28.62	29.25	28.62	29.08	1374844
2006-11-03	29.54	29.62	29.25	29.32	812000
2006-11-06	29.96	30.13	29.95	30.08	643466
2006-11-07	30.06	30.26	29.99	30.14	442844
2006-11-08	29.66	29.87	29.63	29.82	368088
2006-11-09	30.04	30.14	29.95	29.96	400088
2006-11-10	30.32	30.38	30.15	30.30	333066
2006-11-13	30.03	30.15	30.00	30.12	256800
2006-11-14	30.04	30.04	29.67	29.93	550844
2006-11-15	29.93	30.18	29.87	30.08	336533
2006-11-16	30.04	30.11	29.95	30.03	233866
2006-11-17	29.76	30.12	29.68	30.06	377511
2006-11-20	29.62	29.64	29.45	29.60	367644
2006-11-21	29.64	29.76	29.54	29.73	455822
2006-11-22	29.69	29.95	29.58	29.89	227288
2006-11-24	29.99	30.12	29.98	30.04	126844
2006-11-27	29.93	30.03	29.63	29.76	312977
2006-11-28	29.93	30.12	29.85	29.98	284088
2006-11-29	30.40	30.40	30.12	30.23	366666
2006-11-30	30.27	30.36	30.21	30.30	191377
2006-12-01	30.20	30.30	29.97	30.14	329777
2006-12-04	30.23	30.36	29.97	30.25	335644
2006-12-05	30.32	30.44	30.26	30.41	272088
2006-12-06	30.18	30.24	30.09	30.16	240000
2006-12-07	30.43	30.54	30.27	30.33	187555
2006-12-08	30.15	30.35	30.06	30.17	239377
2006-12-11	30.26	30.38	30.22	30.32	209244
2006-12-12	30.47	30.68	30.47	30.61	235733
2006-12-13	30.83	30.94	30.76	30.89	392800
2006-12-14	30.95	31.04	30.85	30.95	315822
2006-12-15	30.97	31.01	30.80	30.87	289066
2006-12-18	31.01	31.11	30.79	30.84	217866
2006-12-19	31.17	31.32	31.14	31.31	475377
2006-12-20	31.46	31.52	31.10	31.17	536533
2006-12-21	31.04	31.21	30.90	30.99	397422
2006-12-22	31.23	31.34	30.84	30.95	221688
2006-12-26	30.88	31.14	30.88	31.05	105777
2006-12-27	31.17	31.48	31.17	31.43	289866
2006-12-28	31.59	31.60	31.38	31.44	202488
2006-12-29	31.33	31.50	31.28	31.30	163644
2007-01-03	31.68	31.80	31.47	31.57	491555
2007-01-04	31.35	31.50	31.33	31.40	321511
2007-01-05	31.03	31.07	30.81	30.90	278933
2007-01-08	30.77	30.81	30.54	30.69	340977
2007-01-09	30.61	30.68	30.47	30.59	299733
2007-01-10	30.31	30.41	30.24	30.31	349688
2007-01-11	30.23	30.53	30.15	30.45	255022
2007-01-12	31.02	31.19	30.97	31.12	320355
2007-01-16	31.30	31.32	31.19	31.24	283733
2007-01-17	31.47	31.59	31.42	31.51	368266
2007-01-18	31.51	31.59	31.22	31.29	268533
2007-01-19	31.29	31.55	31.29	31.47	549155
2007-01-22	31.32	31.32	31.04	31.14	265066
2007-01-23	30.86	31.05	30.76	30.94	379200
2007-01-24	31.16	31.23	30.95	31.12	282488
2007-01-25	31.01	31.03	30.63	30.71	229066
2007-01-26	30.53	30.58	30.29	30.50	288711
2007-01-29	30.58	30.75	30.53	30.68	244088
2007-01-30	31.01	31.10	30.79	30.93	280444
2007-01-31	30.68	30.79	30.56	30.72	318844
2007-02-01	31.08	31.29	31.03	31.14	373866
2007-02-02	31.33	31.38	31.20	31.28	365955
2007-02-05	31.06	31.24	31.05	31.12	235377
2007-02-06	31.59	31.64	31.47	31.52	700266
2007-02-07	31.30	31.56	31.25	31.38	233688
2007-02-08	30.56	30.75	30.47	30.66	933244
2007-02-09	30.42	30.61	30.35	30.41	423111
2007-02-12	29.91	30.05	29.84	29.99	479872
2007-02-13	30.11	30.40	30.11	30.34	368042
2007-02-14	30.81	31.03	30.80	31.03	598451
2007-02-15	31.17	31.21	30.99	31.07	234933
2007-02-16	30.66	30.78	30.49	30.74	291111
2007-02-20	30.90	31.12	30.79	31.07	296266
2007-02-21	30.42	30.62	30.36	30.52	416266
2007-02-22	30.40	30.52	30.35	30.49	324533
2007-02-23	30.80	30.81	30.63	30.76	293155
2007-02-26	30.83	30.89	30.70	30.80	252284
2007-02-27	30.71	30.77	30.00	30.11	609155
2007-02-28	30.22	30.35	30.05	30.25	513511
2007-03-01	29.50	29.82	29.30	29.82	690488
2007-03-02	29.44	29.62	29.32	29.41	530755
2007-03-05	28.83	29.25	28.77	29.03	1844355
2007-03-06	29.54	29.72	29.33	29.66	611466
2007-03-07	29.76	29.98	29.68	29.93	603111
2007-03-08	29.67	29.91	29.60	29.70	1692977
2007-03-09	29.98	30.23	29.80	30.15	1622488
2007-03-12	30.61	30.97	30.58	30.88	585333
2007-03-13	30.62	31.06	30.38	30.40	524977
2007-03-14	30.79	31.03	30.65	30.96	526400
2007-03-15	31.73	32.46	31.71	32.30	1081155
2007-03-16	33.75	33.80	32.83	33.01	3340311
2007-03-19	33.08	33.18	32.83	32.86	1381066
2007-03-20	32.54	33.05	32.54	32.68	3650666
2007-03-21	32.94	33.27	32.72	33.26	2509066
2007-03-22	33.19	33.31	33.02	33.14	996266
2007-03-23	33.40	33.66	33.33	33.46	3130044
2007-03-26	33.08	33.09	32.72	32.97	2080711
2007-03-27	33.11	33.33	33.04	33.13	2373600
2007-03-28	32.79	33.23	32.77	32.96	1763377
2007-03-29	33.44	33.54	33.32	33.48	667822
2007-03-30	33.49	33.93	33.49	33.83	790400
2007-04-02	34.09	34.13	33.77	33.87	511733
2007-04-03	33.85	34.14	33.78	34.01	276088
2007-04-04	34.03	34.11	33.93	34.04	241066
2007-04-05	34.04	34.10	33.95	34.05	275288
2007-04-09	33.92	34.04	33.78	33.85	266222
2007-04-10	34.21	34.43	34.10	34.18	683377
2007-04-11	34.27	34.27	33.80	33.93	361777
2007-04-12	33.77	34.12	33.69	34.04	312355
2007-04-13	34.65	34.74	34.48	34.65	273066
2007-04-16	34.67	34.88	34.67	34.83	247072
2007-04-17	34.86	35.02	34.80	34.98	407876
2007-04-18	34.76	34.81	34.56	34.73	387555
2007-04-19	34.59	34.85	34.59	34.72	211466
2007-04-20	35.29	35.44	35.13	35.20	331493
2007-04-23	35.17	35.29	35.08	35.11	190044
2007-04-24	35.28	35.42	35.21	35.22	350844
2007-04-25	35.75	35.78	35.55	35.71	407022
2007-04-26	35.89	35.94	35.73	35.73	384711
2007-04-27	35.64	35.74	35.30	35.35	322488
2007-04-30	35.40	35.53	35.22	35.22	454888
2007-05-01	35.18	35.33	34.82	34.88	1242311
2007-05-02	34.79	35.01	34.72	34.89	1109600
2007-05-03	36.41	36.48	35.83	36.07	1386311
2007-05-04	36.55	36.66	36.16	36.27	1185955
2007-05-07	36.51	36.56	36.33	36.37	412737
2007-05-08	37.38	37.46	37.00	37.18	1503022
2007-05-09	37.43	37.47	37.33	37.42	878222
2007-05-10	36.93	36.99	36.29	36.29	606933
2007-05-11	36.25	36.75	36.16	36.60	597688
2007-05-14	36.46	36.56	36.28	36.42	283022
2007-05-15	35.91	36.18	35.88	35.98	838488
2007-05-16	35.74	35.76	35.45	35.62	1052888
2007-05-17	35.42	35.47	35.20	35.38	1034222
2007-05-18	35.34	35.49	35.15	35.43	924322
2007-05-21	34.86	34.99	34.79	34.89	1894844
2007-05-22	35.04	35.20	35.01	35.06	991111
2007-05-23	34.74	34.80	34.56	34.62	968888
2007-05-24	34.77	34.94	34.43	34.50	700444
2007-05-25	34.37	34.50	34.34	34.43	1403644
2007-05-29	34.72	34.76	34.48	34.53	378755
2007-05-30	34.41	34.68	34.36	34.67	383519
2007-05-31	34.64	34.74	34.54	34.64	341866
2007-06-01	34.91	34.93	34.74	34.84	391200
2007-06-04	35.09	35.09	34.86	35.00	393511
2007-06-05	34.77	34.77	34.43	34.47	558488
2007-06-06	34.31	34.31	33.92	33.98	344355
2007-06-07	33.68	33.81	33.35	33.44	746044
2007-06-08	33.55	33.71	33.37	33.68	529422
2007-06-11	33.72	34.00	33.58	33.90	256533
2007-06-12	34.10	34.34	34.00	34.09	645200
2007-06-13	33.87	34.12	33.82	34.09	549866
2007-06-14	34.12	34.46	34.05	34.39	1771644
2007-06-15	34.94	36.80	34.93	35.16	1340088
2007-06-18	35.35	35.35	34.99	35.18	720533
2007-06-19	34.83	34.92	34.65	34.77	537866
2007-06-20	34.73	34.73	34.28	34.34	349777
2007-06-21	34.41	34.70	34.39	34.63	678044
2007-06-22	35.30	35.39	34.88	35.00	626161
2007-06-25	35.20	35.44	35.03	35.12	637979
2007-06-26	35.78	35.96	35.66	35.72	684355
2007-06-27	36.05	36.21	35.92	36.19	1000177
2007-06-28	35.85	36.34	35.85	36.15	676444
2007-06-29	36.23	36.45	36.17	36.29	630844
2007-07-02	36.39	36.60	36.34	36.59	365066
2007-07-03	36.75	36.77	36.43	36.61	189244
2007-07-05	36.28	36.34	36.00	36.10	321422
2007-07-06	35.98	36.32	35.93	36.12	288088
2007-07-09	36.64	36.68	36.46	36.55	430400
2007-07-10	37.71	37.74	37.22	37.25	2219733
2007-07-11	38.91	39.22	38.09	38.23	2805066
2007-07-12	38.03	38.41	37.90	38.18	2285955
2007-07-13	38.30	38.34	38.05	38.06	2138755
2007-07-16	37.83	37.99	37.70	37.79	966222
2007-07-17	37.73	38.01	37.72	37.76	537600
2007-07-18	37.59	37.86	37.41	37.74	663200
2007-07-19	38.15	38.36	38.14	38.25	1104800
2007-07-20	38.23	38.37	37.70	37.80	847911
2007-07-23	37.92	38.04	37.73	37.91	343022
2007-07-24	37.60	37.62	36.97	37.04	611466
2007-07-25	37.49	37.58	36.89	37.22	734067
2007-07-26	36.39	36.63	35.55	35.88	878200
2007-07-27	35.65	35.96	35.37	35.37	682311
2007-07-30	35.17	35.42	35.03	35.30	900612
2007-07-31	35.13	35.54	35.00	35.09	1050400
2007-08-01	34.76	34.81	33.99	34.77	1157960
2007-08-02	35.97	36.07	35.52	35.87	1334222
2007-08-03	35.70	35.78	34.42	35.19	915200
2007-08-06	35.07	35.53	34.83	35.49	933777
2007-08-07	34.90	35.53	34.89	35.37	963555
2007-08-08	35.57	35.82	35.36	35.60	941616
2007-08-09	33.77	34.73	33.71	33.85	1536800
2007-08-10	33.32	33.84	33.10	33.78	804888
2007-08-13	33.81	34.21	33.63	34.03	443377
2007-08-14	34.00	34.05	33.26	33.32	724088
2007-08-15	33.68	34.05	33.37	33.44	566488
2007-08-16	33.21	33.49	32.57	33.27	766133
2007-08-17	33.48	34.11	33.45	33.89	605600
2007-08-20	34.08	34.09	33.74	34.03	274044
2007-08-21	33.58	33.77	33.44	33.63	377333
2007-08-22	34.34	34.66	34.23	34.64	342577
2007-08-23	34.83	34.86	34.49	34.63	464711
2007-08-24	34.45	34.97	34.39	34.93	510577
2007-08-27	34.77	35.04	34.66	34.77	265155
2007-08-28	34.38	34.43	33.90	33.90	331466
2007-08-29	34.71	34.86	34.34	34.84	268800
2007-08-30	34.41	34.88	34.37	34.66	210666
2007-08-31	35.28	35.67	35.04	35.42	329600
2007-09-04	35.16	35.73	35.11	35.62	272088
2007-09-05	35.38	35.65	35.28	35.56	410133
2007-09-06	35.45	35.48	35.08	35.36	735943
2007-09-07	35.70	35.75	35.30	35.65	382844
2007-09-10	35.69	35.69	35.10	35.34	367644
2007-09-11	35.72	36.12	35.65	36.11	966577
2007-09-12	36.03	36.36	35.96	36.23	480800
2007-09-13	36.72	36.90	36.63	36.71	389422
2007-09-14	36.19	36.54	36.16	36.34	356800
2007-09-17	36.16	36.28	35.63	35.75	359733
2007-09-18	35.91	36.73	35.87	36.62	541244
2007-09-19	36.92	36.99	36.68	36.79	284711
2007-09-20	36.45	36.65	36.27	36.39	374044
2007-09-21	36.71	36.87	36.71	36.75	384977
2007-09-24	36.56	36.59	36.10	36.21	421422
2007-09-25	36.07	36.21	35.88	36.09	314755
2007-09-26	36.01	36.21	35.94	36.08	316888
2007-09-27	36.55	36.57	36.20	36.44	552977
2007-09-28	35.57	35.83	35.21	35.63	1473955
2007-10-01	35.64	36.18	35.61	36.18	917600
2007-10-02	35.91	35.94	35.31	35.58	629511
2007-10-03	35.20	35.34	35.09	35.12	258133
2007-10-04	35.08	35.42	35.00	35.22	318666
2007-10-05	35.90	36.02	35.62	35.78	441600
2007-10-08	35.79	35.82	35.40	35.58	183644
2007-10-09	35.79	35.90	35.58	35.90	303911
2007-10-10	36.21	36.56	36.16	36.30	451555
2007-10-11	37.15	37.24	36.78	36.90	862311
2007-10-12	36.68	36.86	36.65	36.78	358133
2007-10-15	36.62	36.68	36.17	36.25	413688
2007-10-16	36.01	36.27	35.97	36.07	514844
2007-10-17	37.01	37.07	36.68	36.90	565777
2007-10-18	37.40	37.50	37.29	37.49	332088
2007-10-19	37.19	37.41	37.01	37.01	458577
2007-10-22	36.79	37.01	36.61	37.00	301333
2007-10-23	37.42	37.52	37.22	37.47	373777
2007-10-24	37.43	37.52	36.98	37.36	617422
2007-10-25	37.76	37.85	37.54	37.85	450044
2007-10-26	37.91	38.09	37.80	38.05	295377
2007-10-29	38.43	38.68	38.33	38.59	442666
2007-10-30	38.59	38.62	38.28	38.35	336088
2007-10-31	37.54	38.09	37.23	38.09	754400
2007-11-01	39.25	39.89	38.99	39.29	1400711
2007-11-02	40.52	40.70	40.30	40.70	695111
2007-11-05	40.79	41.09	40.47	40.60	490389
2007-11-06	40.29	40.59	40.20	40.51	460876
2007-11-07	40.04	40.21	39.68	39.74	691920
2007-11-08	39.87	40.16	39.60	40.13	587733
2007-11-09	39.35	39.65	39.16	39.27	520267
2007-11-12	38.86	39.27	38.77	38.77	446511
2007-11-13	40.34	40.68	40.29	40.50	1062977
2007-11-14	41.01	41.14	40.67	40.70	2136072
2007-11-15	40.66	40.88	40.33	40.49	743133
2007-11-16	41.03	41.39	40.75	41.39	865360
2007-11-19	41.42	41.81	41.20	41.27	1538839
2007-11-20	41.01	41.54	41.01	41.30	698213
2007-11-21	40.96	41.06	40.50	40.83	685777
2007-11-23	40.49	41.02	40.49	41.02	318800
2007-11-26	41.09	41.36	40.40	40.43	596050
2007-11-27	40.61	41.10	40.41	41.04	567783
2007-11-28	41.11	41.76	41.04	41.58	830720
2007-11-29	40.87	41.23	40.76	41.02	619474
2007-11-30	41.45	41.45	40.92	41.05	1500948
2007-12-03	40.83	40.85	40.59	40.65	647911
2007-12-04	40.84	41.19	40.75	41.04	1021066
2007-12-05	41.28	41.49	41.14	41.28	560177
2007-12-06	40.91	41.40	40.91	41.38	358062
2007-12-07	41.21	41.23	41.00	41.07	329204
2007-12-10	41.06	41.40	40.95	41.20	272208
2007-12-11	40.87	40.98	40.23	40.23	319817
2007-12-12	41.33	41.52	40.61	40.83	540555
2007-12-13	40.52	40.64	39.90	40.26	402270
2007-12-14	39.78	40.03	39.45	39.45	667555
2007-12-17	40.07	40.24	39.80	39.80	439200
2007-12-18	40.56	40.61	40.05	40.32	908224
2007-12-19	39.90	40.15	39.70	39.84	448045
2007-12-20	40.33	40.39	40.03	40.20	505328
2007-12-21	41.47	42.03	41.47	41.95	470008
2007-12-24	41.79	42.53	40.64	42.53	205173
2007-12-26	42.53	42.64	42.35	42.53	423200
2007-12-27	43.03	43.03	42.53	42.59	306328
2007-12-28	42.89	42.96	42.64	42.69	399555
2007-12-31	42.33	42.69	42.02	42.10	542532
2008-01-02	42.30	42.40	41.72	41.91	552107
2008-01-03	42.51	42.51	42.02	42.11	447413
2008-01-04	41.88	42.00	41.46	41.49	457911
2008-01-07	42.31	42.74	42.26	42.68	758350
2008-01-08	42.68	42.77	41.97	41.97	529655
2008-01-09	41.11	41.19	40.56	40.88	1055810
2008-01-10	40.11	40.34	39.72	40.05	1420266
2008-01-11	38.12	38.32	37.68	37.68	960666
2008-01-14	38.44	38.49	37.98	38.22	443022
2008-01-15	37.42	37.51	36.71	36.71	836266
2008-01-16	37.56	37.86	37.07	37.13	680920
2008-01-17	38.14	38.18	37.01	37.15	1112518
2008-01-18	38.24	38.42	37.31	37.46	903157
2008-01-22	34.88	36.62	34.88	36.56	1825952
2008-01-23	34.29	35.66	33.64	35.62	2216052
2008-01-24	36.11	36.93	35.93	36.78	1427776
2008-01-25	37.38	37.38	36.36	36.56	3727437
2008-01-28	36.43	37.09	36.20	37.02	687466
2008-01-29	36.82	36.82	36.48	36.66	921600
2008-01-30	36.62	37.06	36.37	36.46	637688
2008-01-31	36.29	37.20	36.18	36.95	1368288
2008-02-01	37.56	38.12	37.44	37.99	664496
2008-02-04	37.46	37.46	37.01	37.06	446298
2008-02-05	36.12	36.28	35.40	35.40	784350
2008-02-06	36.09	36.63	35.81	36.27	650505
2008-02-07	35.54	35.54	34.76	35.25	1304013
2008-02-08	35.28	35.57	35.22	35.49	587387
2008-02-11	35.22	35.27	34.68	35.06	785562
2008-02-12	35.28	35.93	35.24	35.69	531648
2008-02-13	35.67	35.79	35.31	35.66	422042
2008-02-14	35.55	35.81	35.09	35.19	492577
2008-02-15	34.81	34.92	34.40	34.70	432718
2008-02-19	35.40	35.48	34.88	34.98	436888
2008-02-20	34.35	34.94	34.27	34.84	767733
2008-02-21	34.94	34.98	34.38	34.48	330815
2008-02-22	35.09	35.10	34.48	34.95	409760
2008-02-25	35.02	35.31	34.82	35.28	551977
2008-02-26	35.00	35.55	34.86	35.44	443383
2008-02-27	35.76	36.56	35.66	36.25	536231
2008-02-28	36.73	36.73	36.00	36.30	375822
2008-02-29	36.03	36.07	35.39	35.42	372137
2008-03-03	35.37	35.48	35.06	35.36	706571
2008-03-04	35.26	35.48	35.10	35.40	430044
2008-03-05	35.33	36.07	35.27	35.78	397052
2008-03-06	35.82	35.88	35.46	35.47	427806
2008-03-07	35.84	36.12	35.66	35.82	585866
2008-03-10	35.74	35.89	35.40	35.52	670333
2008-03-11	36.14	36.27	35.90	36.26	1041082
2008-03-12	36.39	36.52	36.11	36.17	511014
2008-03-13	37.42	37.87	37.16	37.82	965101
2008-03-14	37.52	37.72	36.74	36.84	1482978
2008-03-17	35.91	36.42	35.78	36.16	1043317
2008-03-18	36.70	36.84	36.33	36.73	1144779
2008-03-19	36.18	36.74	36.02	36.03	764305
2008-03-20	37.16	37.69	37.08	37.59	628536
2008-03-24	37.58	38.03	37.49	37.90	507062
2008-03-25	38.07	38.10	37.76	37.89	387911
2008-03-26	38.18	38.28	37.90	38.18	424618
2008-03-27	38.27	38.41	37.72	37.79	377333
2008-03-28	37.49	37.70	37.42	37.54	401866
2008-03-31	37.79	38.13	37.54	37.94	420640
2008-04-01	38.97	39.25	38.61	39.25	671451
2008-04-02	38.55	38.63	38.30	38.37	459280
2008-04-03	38.32	38.43	38.18	38.40	467288
2008-04-04	38.31	38.67	38.22	38.43	233066
2008-04-07	38.07	38.17	37.81	37.81	340059
2008-04-08	38.10	38.19	37.96	38.18	370167
2008-04-09	37.96	38.03	37.59	37.61	522222
2008-04-10	38.22	38.31	37.89	37.99	506133
2008-04-11	37.59	37.59	37.13	37.16	300144
2008-04-14	37.19	37.40	37.13	37.15	295688
2008-04-15	37.40	37.47	37.14	37.33	267053
2008-04-16	37.34	37.83	37.32	37.76	293153
2008-04-17	37.62	37.76	37.50	37.62	354711
2008-04-18	38.16	38.36	38.00	38.14	431800
2008-04-21	37.83	37.98	37.64	37.91	239048
2008-04-22	37.79	38.06	37.65	37.82	356648
2008-04-23	36.89	37.00	36.69	36.89	568781
2008-04-24	36.97	37.40	36.81	37.29	523383
2008-04-25	37.58	37.63	37.28	37.58	523334
2008-04-28	37.78	38.08	37.67	37.70	370398
2008-04-29	37.51	37.54	37.11	37.20	361360
2008-04-30	37.59	38.06	37.52	37.79	435415
2008-05-01	37.46	38.24	37.45	38.24	582752
2008-05-02	38.28	38.28	37.99	38.07	403396
2008-05-05	38.14	38.14	37.76	37.95	267861
2008-05-06	37.45	37.45	37.16	37.32	387947
2008-05-07	36.75	36.93	36.43	36.53	595160
2008-05-08	38.40	38.79	38.28	38.64	1557726
2008-05-09	38.89	38.90	38.59	38.88	555390
2008-05-12	38.97	39.07	38.73	38.85	349880
2008-05-13	37.95	38.00	37.74	37.89	467637
2008-05-14	37.70	38.00	37.62	37.79	445385
2008-05-15	38.00	38.34	37.86	38.25	302946
2008-05-16	38.10	38.54	38.10	38.54	287958
2008-05-19	38.01	38.01	37.40	37.45	488676
2008-05-20	37.33	37.44	37.11	37.19	486473
2008-05-21	36.55	36.55	35.96	35.97	616086
2008-05-22	35.93	36.34	35.80	36.24	355288
2008-05-23	36.47	36.78	36.27	36.44	475370
2008-05-27	36.89	37.43	36.84	37.36	760846
2008-05-28	37.47	37.47	36.92	37.09	448240
2008-05-29	36.62	36.83	36.51	36.78	407221
2008-05-30	37.13	37.41	37.02	37.18	465943
2008-06-02	36.99	36.99	36.56	36.71	352405
2008-06-03	36.98	37.01	36.61	36.80	466452
2008-06-04	36.68	36.72	36.41	36.47	335678
2008-06-05	36.86	37.25	36.70	37.24	522740
2008-06-06	36.24	36.39	35.89	35.89	409152
2008-06-09	35.88	35.90	35.30	35.46	534157
2008-06-10	35.07	35.24	34.94	35.04	437175
2008-06-11	34.95	34.95	34.41	34.48	565890
2008-06-12	34.58	34.86	34.57	34.73	442493
2008-06-13	33.84	34.59	33.75	34.43	711720
2008-06-16	33.14	33.77	33.14	33.72	1105372
2008-06-17	33.78	33.86	33.50	33.60	587504
2008-06-18	33.69	33.69	33.40	33.53	577726
2008-06-19	33.82	33.87	33.32	33.55	554609
2008-06-20	32.77	33.06	32.61	32.90	1297809
2008-06-23	32.45	32.58	32.29	32.45	528634
2008-06-24	31.51	32.18	31.40	31.96	1526594
2008-06-25	31.94	32.54	31.94	32.46	947222
2008-06-26	32.02	32.38	31.94	32.00	1621533
2008-06-27	31.31	31.60	31.17	31.33	1620712
2008-06-30	31.86	32.16	31.86	31.96	1288454
2008-07-01	31.93	31.93	31.43	31.88	1811364
2008-07-02	31.62	31.65	31.26	31.29	563945
2008-07-03	31.79	31.91	31.60	31.67	640422
2008-07-07	31.52	31.80	31.44	31.60	614814
2008-07-08	31.96	32.54	31.86	32.51	869994
2008-07-09	32.83	33.12	32.72	32.73	725158
2008-07-10	31.89	31.95	31.41	31.64	2915012
2008-07-11	31.06	31.22	30.76	31.05	1461208
2008-07-14	31.30	31.39	31.17	31.25	863217
2008-07-15	30.89	31.26	30.66	30.96	929449
2008-07-16	31.37	31.97	31.12	31.96	766038
2008-07-17	32.82	32.91	32.46	32.77	788927
2008-07-18	32.28	32.37	31.92	32.27	632661
2008-07-21	32.45	32.50	32.28	32.42	378107
2008-07-22	32.29	32.79	32.29	32.77	514376
2008-07-23	32.87	33.20	32.69	32.82	390672
2008-07-24	32.64	32.64	32.36	32.42	353847
2008-07-25	32.92	32.92	32.59	32.78	523768
2008-07-28	33.64	33.64	33.11	33.23	578218
2008-07-29	33.17	33.60	33.13	33.58	872522
2008-07-30	33.53	33.99	33.45	33.89	689224
2008-07-31	31.21	31.21	30.62	30.81	2010359
2008-08-01	30.12	30.43	29.91	30.16	1747088
2008-08-04	30.25	30.39	30.12	30.35	499589
2008-08-05	31.02	31.48	31.02	31.47	797152
2008-08-06	31.40	31.84	31.31	31.79	514058
2008-08-07	31.28	31.35	31.06	31.23	600925
2008-08-08	31.01	31.67	30.95	31.57	2053720
2008-08-11	31.56	31.79	31.44	31.61	1197935
2008-08-12	31.37	31.82	31.14	31.66	894970
2008-08-13	31.70	31.91	31.53	31.91	838100
2008-08-14	30.95	31.34	30.92	31.22	665595
2008-08-15	31.10	31.33	31.06	31.31	472754
2008-08-18	31.34	31.37	30.86	31.02	615909
2008-08-19	30.67	30.77	30.47	30.58	424362
2008-08-20	30.62	30.74	30.41	30.69	584171
2008-08-21	30.57	30.87	30.54	30.83	712421
2008-08-22	30.97	31.11	30.79	30.93	786628
2008-08-25	30.98	30.98	30.46	30.56	264304
2008-08-26	30.34	30.51	30.17	30.33	1353416
2008-08-27	30.09	30.30	29.96	30.23	544815
2008-08-28	30.26	30.53	30.18	30.51	417826
2008-08-29	30.18	30.41	30.11	30.17	486338
2008-09-02	30.87	31.01	30.67	30.68	484468
2008-09-03	29.91	30.02	29.70	29.86	1109717
2008-09-04	31.59	31.66	31.29	31.33	3114469
2008-09-05	31.85	32.18	31.56	32.18	1708566
2008-09-08	31.60	31.73	31.10	31.34	3673228
2008-09-09	31.79	32.33	31.74	31.89	1229740
2008-09-10	32.13	32.14	31.70	31.70	1009053
2008-09-11	31.22	31.83	31.19	31.83	516196
2008-09-12	31.58	32.49	31.49	32.49	681712
2008-09-15	32.11	32.55	31.98	32.28	1181519
2008-09-16	31.94	32.55	31.84	32.39	3829682
2008-09-17	31.92	32.18	31.15	31.20	2026912
2008-09-18	31.16	31.25	30.45	31.04	2776884
2008-09-19	31.48	31.67	30.94	31.22	1345831
2008-09-22	30.54	30.61	29.86	29.87	992858
2008-09-23	31.21	31.24	30.43	30.45	771109
2008-09-24	30.85	31.11	30.66	30.85	1331786
2008-09-25	32.05	32.18	31.82	31.88	2907477
2008-09-26	31.52	31.71	31.17	31.34	572424
2008-09-29	30.94	31.07	29.42	29.93	879077
2008-09-30	30.34	30.62	30.04	30.61	637891
2008-10-01	30.90	31.32	30.65	31.11	499673
2008-10-02	30.53	30.60	30.18	30.51	1051609
2008-10-03	31.02	31.89	30.99	31.17	1090639
2008-10-06	30.75	30.93	29.27	30.30	2444685
2008-10-07	31.46	31.57	30.12	30.24	2366632
2008-10-08	29.09	29.49	28.32	28.67	3065657
2008-10-09	27.90	28.67	25.82	26.43	4616527
2008-10-10	24.86	26.15	24.20	25.73	3622457
2008-10-13	25.53	27.25	25.36	26.62	1645748
2008-10-14	28.00	28.06	26.99	27.69	2455725
2008-10-15	26.70	26.80	25.88	25.88	1710409
2008-10-16	25.93	26.47	24.86	26.26	2255104
2008-10-17	26.38	27.56	26.28	26.88	1059710
2008-10-20	28.18	28.96	27.94	28.96	1061651
2008-10-21	27.44	27.98	26.96	27.14	898987
2008-10-22	25.53	25.71	24.36	24.67	2909017
2008-10-23	24.95	25.84	24.54	25.34	2341976
2008-10-24	23.37	24.67	23.24	24.14	1557886
2008-10-27	23.28	23.87	23.11	23.11	912617
2008-10-28	23.36	24.96	22.95	24.83	1103830
2008-10-29	24.86	25.31	24.35	24.64	2378423
2008-10-30	25.53	25.79	24.11	24.94	2325514
2008-10-31	25.10	25.82	24.92	25.38	1174416
2008-11-03	25.49	26.13	25.37	26.03	1521776
2008-11-04	26.63	27.54	26.46	27.30	1025991
2008-11-05	27.07	27.43	25.91	25.98	1019133
2008-11-06	26.55	26.79	24.75	24.99	1135168
2008-11-07	25.43	25.97	25.34	25.88	1275487
2008-11-10	26.20	26.30	25.30	25.61	620460
2008-11-11	25.34	25.45	24.81	25.02	845880
2008-11-12	24.78	24.86	24.15	24.19	598941
2008-11-13	24.09	25.25	23.41	25.20	1794717
2008-11-14	24.54	25.36	24.35	24.45	2012611
2008-11-17	24.32	24.64	23.92	23.97	3538595
2008-11-18	24.31	25.07	24.13	24.80	1210568
2008-11-19	25.67	25.92	24.45	24.51	1671015
2008-11-20	24.12	24.47	22.87	23.04	1437301
2008-11-21	23.95	24.13	22.75	24.02	1469628
2008-11-24	24.21	25.70	24.20	25.31	1783478
2008-11-25	25.81	25.86	24.89	25.40	1597877
2008-11-26	24.50	25.03	24.27	25.01	946969
2008-11-28	25.41	25.85	25.35	25.76	534104
2008-12-01	24.60	24.65	23.42	23.42	848622
2008-12-02	24.29	24.78	23.97	24.71	908368
2008-12-03	24.09	24.89	23.97	24.84	918561
2008-12-04	24.46	24.90	23.97	24.17	704939
2008-12-05	24.28	24.91	23.60	24.82	1549630
2008-12-08	25.72	25.93	25.36	25.63	1811319
2008-12-09	25.48	25.92	25.12	25.27	812408
2008-12-10	24.92	25.17	24.57	24.89	881303
2008-12-11	24.13	24.64	23.97	24.12	1064273
2008-12-12	24.15	24.92	24.14	24.84	945932
2008-12-15	24.83	25.01	24.57	24.84	1048642
2008-12-16	25.05	26.07	24.99	26.03	981478
2008-12-17	25.86	26.48	25.78	26.22	1003189
2008-12-18	26.70	26.90	25.67	25.95	1200572
2008-12-19	26.01	26.74	26.00	26.26	933710
2008-12-22	25.97	25.98	25.45	25.49	755596
2008-12-23	26.13	26.22	25.38	25.50	700282
2008-12-24	25.55	25.71	25.41	25.56	359645
2008-12-26	25.03	25.77	25.03	25.68	484814
2008-12-29	25.88	25.92	25.26	25.49	842906
2008-12-30	25.44	25.80	25.41	25.80	922162
2008-12-31	25.82	26.04	25.61	25.90	490846
2009-01-02	26.03	26.76	25.97	26.67	465390
2009-01-05	25.99	26.51	25.84	26.43	845630
2009-01-06	26.31	27.03	26.08	26.88	1295576
2009-01-07	26.43	26.76	26.26	26.38	804214
2009-01-08	26.70	27.09	26.34	27.07	907114
2009-01-09	27.02	27.03	26.37	26.57	595547
2009-01-12	26.00	26.03	25.59	25.71	960617
2009-01-13	25.85	26.18	25.71	26.09	991135
2009-01-14	25.40	25.54	25.01	25.39	843249
2009-01-15	25.75	26.12	25.26	26.04	1236944
2009-01-16	26.52	26.55	25.61	26.17	1150662
2009-01-20	25.67	26.12	25.45	25.56	1450008
2009-01-21	25.95	26.58	25.53	26.55	1700536
2009-01-22	25.12	25.82	25.08	25.72	1407097
2009-01-23	24.62	25.28	24.50	25.09	903676
2009-01-26	25.09	25.54	24.96	25.29	1038422
2009-01-27	25.38	25.93	25.26	25.80	1350609
2009-01-28	25.86	25.99	25.57	25.77	728132
2009-01-29	25.50	25.59	25.22	25.35	996308
2009-01-30	25.02	25.07	24.56	24.66	1159995
2009-02-02	23.84	24.37	23.72	24.24	1121631
2009-02-03	24.84	25.39	24.58	25.28	756876
2009-02-04	24.49	24.75	23.94	23.99	1464893
2009-02-05	22.62	23.47	22.45	23.33	1815521
2009-02-06	22.91	23.43	22.86	23.32	1991094
2009-02-09	23.72	23.74	23.42	23.55	1639000
2009-02-10	23.51	23.69	22.82	22.95	1425968
2009-02-11	23.40	23.48	23.09	23.22	926176
2009-02-12	22.70	23.06	22.48	23.00	1303540
2009-02-13	22.94	23.12	22.73	22.84	613414
2009-02-17	22.44	22.44	21.94	21.94	1564148
2009-02-18	22.10	22.11	21.66	21.76	1380850
2009-02-19	22.60	22.62	22.04	22.06	845448
2009-02-20	21.87	22.15	21.77	21.86	1373137
2009-02-23	22.59	22.59	21.71	21.75	1353739
2009-02-24	21.84	22.23	21.63	22.12	1759431
2009-02-25	22.01	22.29	21.87	21.94	1359383
2009-02-26	21.97	22.05	21.54	21.57	1503455
2009-02-27	21.40	22.11	21.33	21.69	1250392
2009-03-02	21.29	21.29	20.63	20.68	1366634
2009-03-03	20.60	20.64	20.03	20.10	1296378
2009-03-04	20.30	21.16	20.26	20.84	1595998
2009-03-05	20.62	20.68	19.83	20.00	996495
2009-03-06	20.51	20.60	19.70	20.13	2312754
2009-03-09	19.26	19.59	19.07	19.17	1169680
2009-03-10	19.60	20.19	19.51	19.94	1118244
2009-03-11	20.18	20.18	19.89	20.04	1116629
2009-03-12	20.05	20.52	19.85	20.46	1765829
2009-03-13	20.30	20.53	20.20	20.50	1580712
2009-03-16	21.07	21.15	20.75	20.75	1182800
2009-03-17	20.42	20.75	20.34	20.70	870058
2009-03-18	20.51	20.98	20.22	20.79	1040800
2009-03-19	20.77	20.81	20.27	20.49	1212731
2009-03-20	20.17	20.22	19.80	19.87	1613410
2009-03-23	20.31	20.61	20.13	20.59	1600306
2009-03-24	20.98	21.22	20.59	20.97	1159771
2009-03-25	21.33	21.76	21.27	21.66	1726897
2009-03-26	21.51	21.67	21.31	21.67	1115495
2009-03-27	21.05	21.17	20.86	20.88	858065
2009-03-30	20.63	20.69	20.31	20.54	1895738
2009-03-31	21.12	21.52	20.90	21.30	1565816
2009-04-01	20.90	21.76	20.86	21.66	975660
2009-04-02	22.14	22.28	21.98	22.08	1725542
2009-04-03	22.16	22.38	22.11	22.38	2538834
2009-04-06	21.89	21.96	21.53	21.88	1269581
2009-04-07	22.34	22.60	22.11	22.38	2374592
2009-04-08	21.97	22.26	21.90	22.17	1516715
2009-04-09	21.69	21.90	21.40	21.71	1134798
2009-04-13	21.63	21.97	21.60	21.87	463799
2009-04-14	21.30	21.44	21.22	21.35	860886
2009-04-15	21.70	22.35	21.68	22.29	1982020
2009-04-16	21.87	22.22	21.79	22.12	809843
2009-04-17	21.74	21.78	21.44	21.72	1023486
2009-04-20	21.20	21.33	21.15	21.15	912289
2009-04-21	21.06	21.56	21.02	21.47	734316
2009-04-22	20.60	20.96	20.53	20.66	1243388
2009-04-23	20.93	21.23	20.77	21.13	1943172
2009-04-24	21.43	21.45	21.05	21.17	1764002
2009-04-27	21.24	21.54	21.06	21.22	1046856
2009-04-28	21.45	21.80	21.41	21.68	995384
2009-04-29	22.22	22.53	22.13	22.38	979983
2009-04-30	22.20	22.31	21.85	21.89	1145944
2009-05-01	22.23	22.26	22.02	22.24	1025067
2009-05-04	22.77	23.25	22.70	23.18	1027278
2009-05-05	22.21	22.39	22.05	22.20	1791322
2009-05-06	22.62	22.70	22.25	22.40	1673135
2009-05-07	24.69	24.73	24.20	24.42	1937202
2009-05-08	24.50	24.76	24.32	24.75	957883
2009-05-11	24.91	25.10	24.71	24.90	1234148
2009-05-12	25.41	25.70	25.18	25.59	1437405
2009-05-13	26.02	26.04	25.50	25.54	1072344
2009-05-14	25.90	26.21	25.84	26.12	1481342
2009-05-15	25.76	26.01	25.52	25.62	1144923
2009-05-18	26.27	26.60	26.13	26.60	2149394
2009-05-19	26.18	26.58	26.16	26.44	1338522
2009-05-20	26.15	26.47	26.15	26.21	1615885
2009-05-21	26.10	26.55	26.06	26.44	1203953
2009-05-22	26.52	26.78	26.48	26.54	976403
2009-05-26	26.26	27.01	26.22	27.00	978000
2009-05-27	26.91	26.97	26.44	26.49	1017020
2009-05-28	26.37	26.55	26.09	26.44	1028087
2009-05-29	26.83	26.83	26.28	26.55	729050
2009-06-01	27.18	27.28	27.02	27.14	829038
2009-06-02	27.52	27.83	27.35	27.72	969393
2009-06-03	27.56	27.56	27.01	27.21	764400
2009-06-04	27.44	27.68	27.27	27.59	768443
2009-06-05	27.39	27.45	27.09	27.32	875277
2009-06-08	26.94	27.42	26.85	27.32	639856
2009-06-09	27.24	27.50	27.09	27.39	564234
2009-06-10	27.92	27.96	27.26	27.54	777310
2009-06-11	27.90	28.17	27.55	27.99	1163994
2009-06-12	27.19	27.47	27.08	27.39	1096023
2009-06-15	27.37	27.37	26.82	27.06	717201
2009-06-16	27.48	27.52	27.05	27.15	1194314
2009-06-17	26.88	27.05	26.69	26.91	1012538
2009-06-18	26.98	27.47	26.90	27.30	815171
2009-06-19	27.63	27.75	27.44	27.55	706487
2009-06-22	27.34	27.43	27.01	27.06	684711
2009-06-23	27.33	27.68	27.17	27.44	1079404
2009-06-24	27.30	27.41	26.71	26.89	1985600
2009-06-25	26.44	27.15	26.44	27.08	942346
2009-06-26	27.11	27.17	26.90	27.07	491800
2009-06-29	27.08	27.26	26.92	27.03	608289
2009-06-30	26.73	26.78	26.30	26.44	1117898
2009-07-01	26.81	27.33	26.75	27.11	664707
2009-07-02	26.62	26.67	26.36	26.57	658333
2009-07-06	26.13	26.79	26.13	26.78	708663
2009-07-07	26.82	26.84	26.35	26.35	415183
2009-07-08	26.43	26.45	26.10	26.30	579009
2009-07-09	26.52	26.56	26.22	26.42	562366
2009-07-10	26.13	26.35	25.99	26.17	703707
2009-07-13	26.09	26.64	26.07	26.60	700693
2009-07-14	26.61	26.70	26.39	26.63	623333
2009-07-15	27.37	27.64	27.27	27.62	617698
2009-07-16	28.00	28.08	27.77	28.06	500580
2009-07-17	27.84	28.06	27.81	27.98	573172
2009-07-20	28.09	28.29	27.84	28.24	584368
2009-07-21	28.90	28.90	28.37	28.58	675968
2009-07-22	28.33	28.80	28.32	28.64	654472
2009-07-23	28.35	28.96	28.34	28.81	666042
2009-07-24	28.56	28.69	28.42	28.62	487186
2009-07-27	28.54	28.70	28.35	28.70	309264
2009-07-28	28.70	28.86	28.42	28.74	362051
2009-07-29	28.90	29.08	28.73	28.98	547429
2009-07-30	29.35	29.75	29.31	29.35	527253
2009-07-31	29.60	29.80	29.45	29.64	548104
2009-08-03	29.52	30.00	29.44	29.70	902991
2009-08-04	29.40	29.61	29.27	29.43	843027
2009-08-05	29.57	29.64	29.23	29.49	870478
2009-08-06	31.28	31.33	30.17	30.49	2447064
2009-08-07	30.61	30.70	30.27	30.27	726726
2009-08-10	29.59	29.82	29.48	29.59	625267
2009-08-11	29.58	29.84	29.48	29.77	490912
2009-08-12	29.87	30.61	29.86	30.44	933231
2009-08-13	30.60	30.66	30.42	30.60	1031019
2009-08-14	30.84	30.86	30.57	30.86	838858
2009-08-17	29.72	29.93	29.67	29.84	995462
2009-08-18	29.69	30.31	29.68	30.18	937705
2009-08-19	29.98	30.70	29.93	30.65	711648
2009-08-20	30.34	30.81	30.33	30.72	497665
2009-08-21	31.22	31.52	30.60	31.21	696409
2009-08-24	30.87	31.03	30.60	30.66	526852
2009-08-25	30.80	31.03	30.63	30.67	376775
2009-08-26	30.58	30.67	30.48	30.60	439719
2009-08-27	30.48	30.70	30.22	30.60	768004
2009-08-28	31.04	31.11	30.74	30.78	708222
2009-08-31	30.61	30.84	30.49	30.81	380426
2009-09-01	30.50	30.92	30.16	30.22	677297
2009-09-02	30.26	30.50	30.18	30.39	776042
2009-09-03	30.07	30.07	29.78	30.05	833527
2009-09-04	29.68	30.14	29.68	30.08	866552
2009-09-08	30.66	30.83	30.50	30.69	1161379
2009-09-09	30.49	30.67	30.38	30.45	943223
2009-09-10	30.32	30.63	30.16	30.51	718031
2009-09-11	30.38	30.48	30.24	30.36	712488
2009-09-14	30.60	30.83	30.52	30.75	613766
2009-09-15	30.60	30.77	30.47	30.72	670458
2009-09-16	30.54	30.97	30.54	30.95	385863
2009-09-17	30.99	31.19	30.88	31.14	1002144
2009-09-18	31.33	31.46	31.20	31.41	881810
2009-09-21	31.12	31.46	31.10	31.35	618256
2009-09-22	31.62	31.78	31.40	31.55	1570542
2009-09-23	31.71	32.05	31.59	31.74	1647735
2009-09-24	31.71	31.86	31.15	31.37	2099374
2009-09-25	31.32	31.47	31.05	31.12	645796
2009-09-28	31.17	31.71	31.17	31.60	1462315
2009-09-29	31.59	31.95	31.53	31.80	1274659
2009-09-30	32.02	32.33	31.67	32.27	1545418
2009-10-01	31.98	32.16	31.85	32.02	2265037
2009-10-02	31.59	32.00	31.59	31.88	1148385
2009-10-05	31.39	31.85	31.35	31.83	1101220
2009-10-06	31.71	32.07	31.69	31.93	2133176
2009-10-07	31.82	32.01	31.75	31.92	1446756
2009-10-08	32.02	32.28	31.82	32.22	1010276
2009-10-09	32.25	32.81	32.22	32.65	906410
2009-10-12	33.45	33.45	33.09	33.18	1394480
2009-10-13	33.32	33.46	33.15	33.35	1257421
2009-10-14	33.48	33.55	33.15	33.33	1728848
2009-10-15	33.51	33.64	33.44	33.62	866833
2009-10-16	33.60	33.76	33.40	33.66	1243137
2009-10-19	34.40	34.63	34.20	34.38	1353045
2009-10-20	34.75	34.75	34.20	34.26	1692689
2009-10-21	34.67	34.99	34.31	34.36	2743034
2009-10-22	34.52	34.57	34.18	34.52	1479911
2009-10-23	35.00	35.00	34.11	34.22	1284566
2009-10-26	34.18	34.48	33.47	33.58	1957732
2009-10-27	34.02	34.03	33.41	33.55	3020970
2009-10-28	33.40	33.57	33.10	33.13	1840984
2009-10-29	34.54	34.68	34.31	34.40	3094552
2009-10-30	34.50	34.57	33.53	33.56	2940746
2009-11-02	33.95	34.13	33.41	33.77	2004401
2009-11-03	33.08	33.64	33.02	33.64	1824684
2009-11-04	33.89	34.27	33.81	34.00	1340162
2009-11-05	33.48	33.80	33.31	33.53	2058520
2009-11-06	33.18	33.69	33.18	33.66	1674674
2009-11-09	34.08	34.31	33.99	34.31	1482309
2009-11-10	34.43	34.58	34.28	34.48	1566490
2009-11-11	34.53	34.58	34.14	34.25	2794367
2009-11-12	34.25	34.29	33.84	33.91	1258051
2009-11-13	33.99	34.10	33.79	34.03	1039302
2009-11-16	34.52	34.76	34.41	34.68	872985
2009-11-17	34.83	34.92	34.65	34.89	1869968
2009-11-18	34.31	34.31	33.75	34.00	2401739
2009-11-19	33.44	33.68	33.10	33.68	3043233
2009-11-20	33.24	33.53	33.21	33.49	2664620
2009-11-23	33.94	34.23	33.91	33.99	1177699
2009-11-24	34.25	34.25	33.98	34.16	1004046
2009-11-25	33.89	34.20	33.86	34.12	852738
2009-11-27	32.87	33.59	32.79	33.36	1106895
2009-11-30	33.09	33.42	32.90	33.22	881634
2009-12-01	34.02	34.17	33.90	34.05	1145005
2009-12-02	34.62	34.72	34.39	34.53	909578
2009-12-03	34.95	35.00	34.46	34.53	948262
2009-12-04	34.77	34.97	34.30	34.46	1690082
2009-12-07	34.37	34.66	34.35	34.45	678793
2009-12-08	33.60	33.65	33.35	33.50	916247
2009-12-09	33.57	33.66	33.18	33.53	750366
2009-12-10	34.12	34.13	33.87	33.95	863083
2009-12-11	34.47	34.55	34.31	34.49	1483347
2009-12-14	34.41	34.90	34.41	34.80	1934127
2009-12-15	34.91	35.01	34.73	34.79	1123861
2009-12-16	35.29	35.56	35.10	35.10	1455157
2009-12-17	34.75	34.80	34.52	34.62	1272697
2009-12-18	35.08	35.08	34.73	35.03	2776862
2009-12-21	35.01	35.45	35.01	35.20	851408
2009-12-22	35.83	36.00	35.71	35.83	943631
2009-12-23	35.64	35.92	35.63	35.89	698689
2009-12-24	35.82	36.05	35.82	36.05	200993
2009-12-28	36.33	36.38	36.08	36.19	477523
2009-12-29	36.36	36.38	35.99	36.21	709749
2009-12-30	35.85	36.10	35.84	36.09	826375
2009-12-31	36.34	36.34	35.83	35.89	419802
2010-01-04	36.25	36.32	36.03	36.14	710316
2010-01-05	35.22	35.37	35.19	35.35	826210
2010-01-06	34.99	35.39	34.99	35.16	1610248
2010-01-07	34.70	34.95	34.65	34.91	1213600
2010-01-08	34.90	35.11	34.74	35.08	677019
2010-01-11	35.44	35.44	35.04	35.13	961213
2010-01-12	35.15	35.35	35.08	35.35	568343
2010-01-13	35.52	35.66	35.29	35.54	878145
2010-01-14	35.79	35.89	35.71	35.80	568090
2010-01-15	35.65	35.70	35.35	35.48	721273
2010-01-19	36.01	36.46	36.01	36.35	1010365
2010-01-20	35.91	35.99	35.70	35.98	1287495
2010-01-21	36.09	36.19	35.17	35.31	735202
2010-01-22	34.98	35.15	34.78	34.79	881023
2010-01-25	34.97	35.11	34.86	34.93	710147
2010-01-26	34.47	34.88	34.46	34.76	506342
2010-01-27	34.48	34.82	34.45	34.77	736405
2010-01-28	34.97	34.97	34.46	34.64	907768
2010-01-29	34.63	34.77	34.25	34.34	1401081
2010-02-01	34.28	34.47	34.19	34.36	979724
2010-02-02	34.66	35.17	34.57	35.11	863094
2010-02-03	34.77	34.92	34.62	34.73	1063307
2010-02-04	33.24	33.42	33.00	33.05	1782719
2010-02-05	32.14	32.49	31.75	32.45	2146408
2010-02-08	32.32	32.75	32.22	32.45	896018
2010-02-09	32.20	33.03	32.19	32.81	1828661
2010-02-10	32.75	32.83	32.48	32.65	1805114
2010-02-11	32.65	32.96	32.36	32.93	1996576
2010-02-12	33.09	33.09	32.79	33.00	2574251
2010-02-16	32.74	33.20	32.68	33.18	1709486
2010-02-17	33.40	33.45	33.15	33.29	1767945
2010-02-18	33.19	33.63	33.19	33.56	851128
2010-02-19	33.55	33.89	33.37	33.78	915591
2010-02-22	33.67	33.80	33.51	33.65	725306
2010-02-23	33.56	33.72	33.35	33.50	780847
2010-02-24	33.66	33.91	33.59	33.72	1063616
2010-02-25	32.87	33.33	32.82	33.33	999880
2010-02-26	32.79	33.20	32.74	33.12	952243
2010-03-01	33.18	33.42	33.13	33.27	1007731
2010-03-02	33.58	33.63	33.36	33.45	737061
2010-03-03	33.76	33.95	33.65	33.77	734874
2010-03-04	33.78	33.86	33.58	33.73	478331
2010-03-05	33.71	34.16	33.66	34.09	525266
2010-03-08	34.00	34.09	33.60	33.77	1126904
2010-03-09	33.67	33.83	33.56	33.66	863414
2010-03-10	33.50	33.65	33.41	33.57	865234
2010-03-11	33.54	33.54	33.33	33.49	617504
2010-03-12	33.76	33.77	33.47	33.60	727447
2010-03-15	33.21	33.30	32.95	33.26	886200
2010-03-16	33.47	33.71	33.36	33.57	633379
2010-03-17	33.74	33.76	33.48	33.59	475775
2010-03-18	33.42	33.57	33.26	33.48	543576
2010-03-19	33.12	33.19	32.81	33.10	1454767
2010-03-22	32.48	33.15	32.43	33.03	2410506
2010-03-23	32.63	32.69	32.45	32.67	2862646
2010-03-24	32.28	32.36	32.16	32.25	2551732
2010-03-25	32.29	32.54	32.23	32.24	2515982
2010-03-26	32.06	32.22	31.73	31.78	2217458
2010-03-29	31.92	32.09	31.88	31.97	1024592
2010-03-30	32.68	32.72	32.45	32.57	1530496
2010-03-31	33.23	33.23	32.85	32.94	2383883
2010-04-01	33.91	34.07	33.81	33.98	1953993
2010-04-05	34.04	34.04	33.72	33.77	804896
2010-04-06	33.49	33.69	33.41	33.67	992728
2010-04-07	33.57	33.89	33.52	33.77	1314318
2010-04-08	33.53	33.82	33.46	33.75	777898
2010-04-09	33.76	33.99	33.75	33.95	765523
2010-04-12	34.02	34.13	33.96	34.01	441030
2010-04-13	34.12	34.12	33.74	34.10	923833
2010-04-14	34.04	34.20	33.96	34.20	866824
2010-04-15	33.63	34.01	33.63	33.91	1773611
2010-04-16	33.82	33.99	33.42	33.64	1067023
2010-04-19	32.96	33.44	32.96	33.41	986168
2010-04-20	33.60	33.64	33.37	33.46	742186
2010-04-21	33.68	33.86	33.60	33.82	704958
2010-04-22	34.11	34.14	33.90	34.12	930027
2010-04-23	34.12	34.27	33.96	34.23	735441
2010-04-26	34.46	34.59	34.37	34.39	834873
2010-04-27	34.04	34.30	33.37	33.38	1181989
2010-04-28	33.01	33.18	32.68	32.94	1443581
2010-04-29	34.17	34.36	33.93	34.25	1119753
2010-04-30	34.23	34.30	33.85	33.86	1267411
2010-05-03	33.99	34.08	33.65	33.96	653305
2010-05-04	33.55	33.58	33.03	33.11	953077
2010-05-05	32.34	32.81	32.34	32.78	1266164
2010-05-06	32.32	32.57	29.67	31.47	2271455
2010-05-07	30.96	31.26	30.03	30.61	3057168
2010-05-10	32.18	32.59	31.94	32.12	1666387
2010-05-11	31.77	32.51	31.74	32.13	1240144
2010-05-12	31.83	31.96	31.64	31.83	868948
2010-05-13	31.56	31.94	31.49	31.53	730136
2010-05-14	31.60	31.60	30.79	31.05	1359791
2010-05-17	30.74	30.99	30.38	30.90	1289944
2010-05-18	31.05	31.15	30.21	30.30	1231134
2010-05-19	30.56	30.79	30.32	30.69	1883387
2010-05-20	30.14	30.57	29.57	30.11	2045688
2010-05-21	29.63	30.25	29.52	30.25	1771834
2010-05-24	29.93	30.21	29.76	29.76	1098920
2010-05-25	29.23	29.53	28.97	29.48	1410500
2010-05-26	29.34	29.57	28.96	29.03	1411494
2010-05-27	29.88	30.69	29.64	30.66	3302963
2010-05-28	30.81	30.87	30.33	30.42	1511067
2010-06-01	30.53	31.13	30.40	30.45	1692967
2010-06-02	30.86	31.28	30.60	31.26	1149221
2010-06-03	31.30	31.44	31.05	31.42	1801783
2010-06-04	30.52	30.84	30.33	30.48	2719878
2010-06-07	30.31	30.56	30.21	30.23	2145699
2010-06-08	30.29	30.62	30.18	30.62	2391216
2010-06-09	30.95	31.29	30.67	30.74	1294960
2010-06-10	31.57	31.80	31.40	31.67	1318478
2010-06-11	31.07	31.39	31.04	31.31	958568
2010-06-14	32.09	32.28	31.92	31.97	1089594
2010-06-15	32.43	32.43	32.16	32.39	1148633
2010-06-16	32.22	32.22	31.91	32.02	1282586
2010-06-17	32.03	32.18	31.77	32.16	924136
2010-06-18	31.78	31.87	31.59	31.60	666960
2010-06-21	32.07	32.07	31.56	31.67	1007039
2010-06-22	31.83	31.95	31.37	31.42	595506
2010-06-23	31.61	31.64	31.21	31.48	638760
2010-06-24	31.16	31.24	30.87	30.92	661867
2010-06-25	30.78	30.96	30.56	30.75	719194
2010-06-28	30.84	31.16	30.66	30.90	502733
2010-06-29	30.58	30.58	30.14	30.29	1250026
2010-06-30	30.35	30.59	30.07	30.07	792511
2010-07-01	30.23	30.32	29.95	30.24	939551
2010-07-02	30.13	30.25	29.75	29.95	1007910
2010-07-06	30.45	30.71	30.29	30.59	1191026
2010-07-07	30.59	31.30	30.56	31.21	628895
2010-07-08	31.13	31.53	31.13	31.50	684586
2010-07-09	31.43	31.58	31.30	31.56	835255
2010-07-12	31.21	31.48	31.20	31.48	734315
2010-07-13	32.41	32.68	32.38	32.47	872596
2010-07-14	32.52	32.87	32.41	32.72	910693
2010-07-15	33.03	33.21	32.75	33.17	936307
2010-07-16	32.90	32.91	32.40	32.47	658946
2010-07-19	32.79	32.87	32.45	32.64	587922
2010-07-20	32.10	32.93	32.10	32.91	3016097
2010-07-21	32.88	33.09	32.60	32.77	1735008
2010-07-22	33.23	33.72	33.23	33.55	1574944
2010-07-23	33.57	34.04	33.44	34.04	1191097
2010-07-26	33.73	33.90	33.59	33.78	1022644
2010-07-27	33.03	33.31	32.77	33.19	1567840
2010-07-28	32.64	33.11	32.63	32.88	1037097
2010-07-29	32.33	32.50	31.93	32.07	1422058
2010-07-30	31.79	32.33	31.71	32.21	1093973
2010-08-02	32.42	32.68	32.32	32.61	1268487
2010-08-03	32.27	32.60	32.16	32.54	1936481
2010-08-04	32.93	33.08	32.77	33.00	815709
2010-08-05	31.40	31.53	30.97	31.40	2173698
2010-08-06	30.51	30.84	30.38	30.76	2079399
2010-08-09	30.76	30.99	30.70	30.85	744032
2010-08-10	30.66	31.35	30.51	31.16	1131029
2010-08-11	30.14	30.30	30.05	30.13	1514212
2010-08-12	30.27	30.53	30.21	30.42	1079283
2010-08-13	30.04	30.27	29.99	29.99	1127952
2010-08-16	29.96	30.23	29.82	30.15	1142700
2010-08-17	30.31	30.53	30.11	30.33	784931
2010-08-18	30.78	30.84	30.53	30.70	803626
2010-08-19	30.49	30.52	29.89	30.04	810523
2010-08-20	29.71	29.95	29.55	29.91	1167818
2010-08-23	29.66	29.96	29.60	29.67	1749971
2010-08-24	29.33	29.62	29.24	29.49	1234289
2010-08-25	29.14	29.89	29.14	29.78	1721236
2010-08-26	30.16	30.33	30.07	30.20	1336963
2010-08-27	30.13	30.32	29.76	30.29	1141489
2010-08-30	29.79	30.07	29.73	29.73	590768
2010-08-31	29.72	30.02	29.64	29.88	879393
2010-09-01	30.34	30.71	30.31	30.53	1010480
2010-09-02	30.36	30.51	30.31	30.49	831367
2010-09-03	30.53	30.72	30.32	30.54	753341
2010-09-07	30.31	30.35	30.08	30.13	1128336
2010-09-08	30.43	30.77	30.41	30.56	903695
2010-09-09	30.86	30.89	30.65	30.85	816748
2010-09-10	30.74	30.96	30.69	30.81	1420891
2010-09-13	30.97	31.01	30.72	30.83	743863
2010-09-14	30.94	31.41	30.86	31.24	971064
2010-09-15	31.10	31.48	31.04	31.44	876886
2010-09-16	31.40	31.49	31.25	31.41	825523
2010-09-17	31.21	31.38	30.83	30.87	1062311
2010-09-20	31.29	31.78	31.21	31.70	831584
2010-09-21	31.85	32.07	31.59	31.84	1088947
2010-09-22	32.02	32.22	31.78	31.89	1944331
2010-09-23	31.71	31.87	31.52	31.60	1189136
2010-09-24	32.12	32.20	31.95	32.13	991142
2010-09-27	32.93	32.93	32.43	32.47	1549965
2010-09-28	32.70	32.88	32.37	32.85	1403470
2010-09-29	32.96	33.02	32.74	32.85	1116533
2010-09-30	33.03	33.17	32.58	32.74	1930122
2010-10-01	32.87	32.93	32.51	32.90	1265165
2010-10-04	32.73	32.90	32.48	32.66	695416
2010-10-05	32.85	33.17	32.78	33.08	1263200
2010-10-06	33.04	33.21	32.94	33.15	1116710
2010-10-07	33.33	33.33	32.91	33.08	925965
2010-10-08	32.57	32.81	32.50	32.75	2255216
2010-10-11	32.34	32.45	32.21	32.38	1238603
2010-10-12	31.96	32.33	31.77	32.25	1561675
2010-10-13	32.61	32.68	32.42	32.61	1110539
2010-10-14	32.96	33.17	32.86	33.03	1369756
2010-10-15	33.02	33.09	32.75	32.87	1063478
2010-10-18	32.50	32.75	32.48	32.66	1258607
2010-10-19	31.78	32.04	31.66	31.80	2053866
2010-10-20	32.01	32.32	31.96	32.13	2553155
2010-10-21	32.74	32.99	32.58	32.86	3821199
2010-10-22	32.61	32.83	32.56	32.82	2565216
2010-10-25	33.22	33.33	32.88	32.96	1095630
2010-10-26	32.45	32.59	32.37	32.49	1809496
2010-10-27	32.21	32.30	31.89	32.10	1754802
2010-10-28	32.49	32.60	32.23	32.47	1263855
2010-10-29	32.57	32.69	32.46	32.65	987810
2010-11-01	32.60	32.78	32.40	32.56	1483078
2010-11-02	33.06	33.08	32.95	33.04	1081169
2010-11-03	33.13	33.18	32.70	33.02	972983
2010-11-04	35.01	35.39	34.79	35.13	3204989
2010-11-05	35.16	35.35	34.82	35.01	1419796
2010-11-08	34.45	34.81	34.44	34.77	1055427
2010-11-09	34.28	34.39	33.83	33.95	1402398
2010-11-10	33.84	34.09	33.50	34.04	1167402
2010-11-11	33.78	33.93	33.66	33.93	1116220
2010-11-12	33.53	33.81	33.46	33.60	903824
2010-11-15	33.80	33.87	33.50	33.50	948673
2010-11-16	33.37	33.44	32.74	32.94	1270120
2010-11-17	33.02	33.39	33.00	33.10	1029448
2010-11-18	33.85	34.05	33.76	33.94	1000491
2010-11-19	33.91	34.08	33.72	34.08	806341
2010-11-22	33.87	34.02	33.46	33.83	749380
2010-11-23	32.95	33.05	32.59	32.74	1295104
2010-11-24	32.88	33.02	32.76	32.95	713005
2010-11-26	32.42	32.66	32.37	32.43	650510
2010-11-29	31.97	32.02	31.50	31.96	1431991
2010-11-30	31.19	31.70	31.19	31.46	2115180
2010-12-01	31.77	32.09	31.75	31.98	1440987
2010-12-02	31.94	32.64	31.94	32.60	2093383
2010-12-03	32.93	33.10	32.84	33.03	1034852
2010-12-06	32.96	33.13	32.69	33.11	1883312
2010-12-07	34.50	34.52	33.76	33.83	1553230
2010-12-08	34.04	34.10	33.64	33.80	1000763
2010-12-09	33.99	34.04	33.74	33.93	913242
2010-12-10	33.87	33.93	33.65	33.83	1428141
2010-12-13	34.31	34.41	34.21	34.35	928507
2010-12-14	34.54	34.63	34.45	34.58	894421
2010-12-15	34.44	34.57	34.20	34.31	719789
2010-12-16	34.50	34.61	34.35	34.59	705714
2010-12-17	34.65	34.70	34.29	34.54	701091
2010-12-20	34.70	34.75	34.38	34.54	898570
2010-12-21	34.59	34.63	34.45	34.58	956987
2010-12-22	34.39	34.46	34.32	34.44	484921
2010-12-23	34.48	34.63	34.45	34.61	496536
2010-12-27	34.39	34.67	34.34	34.66	350636
2010-12-28	34.79	34.85	34.53	34.65	544565
2010-12-29	34.76	34.92	34.74	34.82	735795
2010-12-30	34.63	34.83	34.49	34.73	1506751
2010-12-31	34.61	34.95	34.58	34.74	407232
2011-01-03	35.13	35.13	34.83	34.91	1132196
2011-01-04	34.94	34.94	34.65	34.79	1647160
2011-01-05	33.97	34.36	33.95	34.34	1335664
2011-01-06	33.77	33.94	33.65	33.85	1625498
2011-01-07	33.73	33.75	33.35	33.48	1590120
2011-01-10	33.29	33.45	33.19	33.37	1244928
2011-01-11	33.60	33.60	33.38	33.49	952815
2011-01-12	33.63	33.77	33.47	33.77	1579579
2011-01-13	33.90	33.99	33.71	33.74	1550767
2011-01-14	33.63	33.98	33.58	33.96	1230824
2011-01-18	33.96	34.11	33.93	33.93	1529625
2011-01-19	34.44	34.47	34.02	34.05	1333861
2011-01-20	34.02	34.07	33.71	33.87	2499183
2011-01-21	34.34	34.48	34.30	34.41	1708943
2011-01-24	34.52	34.65	34.45	34.58	708287
2011-01-25	33.40	33.62	33.18	33.62	1431335
2011-01-26	33.44	33.54	33.29	33.46	1408817
2011-01-27	33.01	33.33	32.97	33.31	1638512
2011-01-28	33.01	33.17	32.48	32.57	1614617
2011-01-31	32.84	32.96	32.64	32.64	2010243
2011-02-01	33.33	33.35	33.11	33.14	2280456
2011-02-02	33.64	33.86	33.54	33.69	1816822
2011-02-03	33.51	33.57	33.26	33.46	1742042
2011-02-04	32.88	33.29	32.79	33.28	1900828
2011-02-07	33.21	33.46	33.12	33.39	1576626
2011-02-08	33.37	33.48	33.23	33.28	3621271
2011-02-09	33.01	33.18	33.00	33.18	5530853
2011-02-10	33.00	33.03	32.85	32.99	2037243
2011-02-11	32.50	32.64	32.49	32.57	2192297
2011-02-14	32.61	32.63	32.42	32.52	973311
2011-02-15	32.58	32.66	32.43	32.50	1278417
2011-02-16	32.55	32.66	32.51	32.63	1633646
2011-02-17	32.93	32.99	32.83	32.87	1430297
2011-02-18	33.12	33.35	33.08	33.26	1292516
2011-02-22	33.19	33.29	32.99	33.08	1717248
2011-02-23	33.22	33.31	32.96	33.04	1305946
2011-02-24	33.08	33.12	32.82	32.95	1068541
2011-02-25	33.20	33.41	33.10	33.36	961627
2011-02-28	33.51	33.67	33.32	33.41	1572586
2011-03-01	33.59	33.64	33.26	33.28	1190543
2011-03-02	33.31	33.53	33.29	33.32	1240744
2011-03-03	33.56	33.66	33.44	33.49	2565191
2011-03-04	33.62	33.62	33.35	33.57	1892528
2011-03-07	33.69	33.75	33.38	33.44	1397040
2011-03-08	33.22	33.54	33.11	33.40	978127
2011-03-09	33.54	33.74	33.48	33.72	2096944
2011-03-10	33.32	33.47	33.17	33.36	1100967
2011-03-11	33.11	33.60	33.09	33.55	1145440
2011-03-14	33.26	33.42	33.18	33.38	1009065
2011-03-15	32.34	32.80	32.22	32.73	1338541
2011-03-16	32.81	32.91	32.01	32.23	2035141
2011-03-17	32.72	32.77	32.48	32.56	971897
2011-03-18	33.38	33.42	33.03	33.15	1261780
2011-03-21	33.58	33.77	33.46	33.69	773480
2011-03-22	33.40	33.42	33.17	33.23	957285
2011-03-23	33.32	33.58	33.10	33.51	1106974
2011-03-24	33.65	33.99	33.59	33.89	864048
2011-03-25	34.09	34.25	33.92	33.94	612024
2011-03-28	34.10	34.19	34.03	34.09	1077656
2011-03-29	33.75	34.22	33.72	34.19	1201499
2011-03-30	34.21	34.38	34.17	34.32	500884
2011-03-31	34.44	34.64	34.34	34.45	1039904
2011-04-01	34.29	34.51	34.09	34.49	810643
2011-04-04	34.45	34.50	34.35	34.41	670982
2011-04-05	34.13	34.70	34.11	34.64	1250933
2011-04-06	34.68	35.03	34.66	34.90	838209
2011-04-07	34.83	34.99	34.72	34.89	602814
2011-04-08	35.25	35.27	34.91	34.99	671824
2011-04-11	35.19	35.29	35.08	35.24	1002805
2011-04-12	35.28	35.30	34.94	35.01	1190888
2011-04-13	35.49	35.51	35.15	35.25	1166097
2011-04-14	35.79	35.88	35.65	35.75	1992151
2011-04-15	35.98	36.19	35.85	36.16	2124186
2011-04-18	35.19	35.37	34.83	35.33	1711936
2011-04-19	35.79	35.98	35.73	35.94	1207782
2011-04-20	36.37	36.45	36.05	36.20	1327201
2011-04-21	36.66	36.69	36.43	36.57	1239512
2011-04-25	36.53	36.55	36.35	36.45	442607
2011-04-26	36.72	36.84	36.65	36.81	713613
2011-04-27	37.01	37.15	36.87	36.97	1463441
2011-04-28	36.15	36.64	36.14	36.60	5905819
2011-04-29	36.55	36.70	36.46	36.64	1088213
2011-05-02	36.98	37.19	36.79	36.81	952429
2011-05-03	36.66	37.00	36.57	36.89	2649677
2011-05-04	36.96	36.96	36.59	36.71	2269341
2011-05-05	36.17	36.32	35.90	36.01	3209602
2011-05-06	36.65	36.82	36.11	36.28	1513791
2011-05-09	36.25	36.43	36.10	36.37	1397224
2011-05-10	36.73	37.13	36.66	37.08	1105509
2011-05-11	36.61	36.71	36.27	36.38	1002330
2011-05-12	36.33	36.81	36.24	36.73	791090
2011-05-13	36.64	36.69	35.98	36.25	931740
2011-05-16	35.92	36.24	35.89	36.05	2525704
2011-05-17	35.89	36.24	35.84	36.15	947751
2011-05-18	36.01	36.32	35.94	36.25	792928
2011-05-19	36.34	36.61	36.12	36.59	1280153
2011-05-20	36.34	36.34	35.78	36.00	1318643
2011-05-23	35.56	35.69	35.34	35.49	1720435
2011-05-24	35.57	35.64	35.38	35.46	930996
2011-05-25	35.44	35.71	35.35	35.61	4760248
2011-05-26	35.78	35.90	35.54	35.84	931944
2011-05-27	35.97	36.14	35.92	35.97	636615
2011-05-31	36.70	36.72	36.44	36.66	821252
2011-06-01	36.80	36.87	36.19	36.23	1629372
2011-06-02	36.38	36.45	36.07	36.28	1110140
2011-06-03	36.17	36.63	36.16	36.45	1130863
2011-06-06	36.57	36.60	36.17	36.21	680023
2011-06-07	36.77	36.83	36.56	36.56	757234
2011-06-08	36.42	36.44	36.11	36.24	1427902
2011-06-09	35.94	36.42	35.87	36.27	1440180
2011-06-10	36.06	36.08	35.44	35.48	2370399
2011-06-13	35.62	35.85	35.51	35.72	840049
2011-06-14	35.94	36.19	35.89	36.07	815879
2011-06-15	35.46	35.64	35.09	35.17	1253802
2011-06-16	34.93	35.37	34.90	35.27	1383808
2011-06-17	35.71	35.80	35.48	35.62	1070354
2011-06-20	35.60	35.80	35.55	35.70	712772
2011-06-21	35.90	36.04	35.83	35.97	580638
2011-06-22	35.99	36.11	35.78	35.82	868101
2011-06-23	34.99	35.35	34.83	35.33	1610900
2011-06-24	35.66	35.69	35.40	35.52	866179
2011-06-27	35.61	35.99	35.59	35.87	870427
2011-06-28	36.12	36.25	35.94	36.10	1244069
2011-06-29	36.11	36.34	35.99	36.24	941511
2011-06-30	36.08	36.48	36.05	36.44	839560
2011-07-01	36.20	36.70	36.15	36.65	969057
2011-07-05	37.02	37.08	36.84	36.90	888444
2011-07-06	36.95	37.05	36.74	36.86	669764
2011-07-07	37.13	37.34	37.13	37.29	770097
2011-07-08	37.38	37.58	37.07	37.28	1178257
2011-07-11	36.46	36.52	36.17	36.36	1729545
2011-07-12	35.94	36.34	35.93	35.97	1183391
2011-07-13	36.05	36.30	35.87	36.09	1029729
2011-07-14	36.21	36.42	36.00	36.08	1250337
2011-07-15	35.96	36.08	35.69	36.06	1050387
2011-07-18	35.52	35.70	35.33	35.66	772080
2011-07-19	35.64	35.97	35.58	35.88	2053651
2011-07-20	36.03	36.26	35.92	36.17	2107962
2011-07-21	36.43	36.83	36.36	36.73	1458040
2011-07-22	36.74	37.02	36.69	36.96	1119976
2011-07-25	36.77	36.86	36.61	36.71	868284
2011-07-26	36.88	36.91	36.70	36.75	770934
2011-07-27	36.54	36.55	36.03	36.17	1200840
2011-07-28	36.30	36.56	36.28	36.29	1192150
2011-07-29	36.01	36.41	35.91	36.07	1108616
2011-08-01	36.47	36.47	35.31	35.79	1476625
2011-08-02	35.64	35.87	35.34	35.36	1672858
2011-08-03	35.58	35.64	35.17	35.56	1843584
2011-08-04	36.92	37.00	35.71	35.71	3601758
2011-08-05	36.73	37.13	35.76	36.93	3849517
2011-08-08	35.83	36.05	34.83	34.83	4447568
2011-08-09	35.00	36.00	34.44	35.98	3842803
2011-08-10	35.18	35.27	34.28	34.35	3205895
2011-08-11	34.30	35.93	34.19	35.62	3112856
2011-08-12	36.50	37.07	35.76	37.01	4023422
2011-08-15	37.44	37.89	37.43	37.81	2190050
2011-08-16	37.55	37.96	37.41	37.82	1739993
2011-08-17	38.55	38.87	38.25	38.59	2029320
2011-08-18	37.89	37.95	37.16	37.85	2033134
2011-08-19	37.24	38.06	37.06	37.18	1571072
2011-08-22	38.66	38.66	37.59	37.65	2571783
2011-08-23	37.98	38.44	37.70	38.43	2025006
2011-08-24	37.49	38.12	37.44	38.00	1735506
2011-08-25	37.44	37.60	36.81	36.98	2007936
2011-08-26	36.57	37.41	36.26	37.40	1484159
2011-08-29	37.58	37.74	37.45	37.63	798518
2011-08-30	37.01	37.62	36.74	37.47	1189694
2011-08-31	37.62	38.06	37.58	37.96	1398146
2011-09-01	37.88	38.24	37.73	37.89	1331037
2011-09-02	37.19	37.55	37.08	37.36	848660
2011-09-06	36.11	36.78	36.11	36.75	1541222
2011-09-07	36.62	37.17	36.55	37.16	1145904
2011-09-08	36.30	36.69	36.23	36.29	1895112
2011-09-09	36.02	36.12	35.34	35.55	1555730
2011-09-12	34.67	35.06	34.39	35.02	2400129
2011-09-13	34.57	34.65	34.21	34.62	2443958
2011-09-14	34.90	35.49	34.54	35.25	1473090
2011-09-15	35.24	35.30	34.99	35.22	1911728
2011-09-16	35.34	35.49	35.09	35.30	1267360
2011-09-19	34.25	34.95	34.16	34.83	1887021
2011-09-20	34.91	35.40	34.74	35.10	1327240
2011-09-21	34.92	35.22	34.37	34.37	1900714
2011-09-22	33.59	34.13	33.45	34.05	3775833
2011-09-23	34.05	34.66	33.99	34.59	1520817
2011-09-26	35.11	35.12	34.56	35.04	1383722
2011-09-27	35.55	35.70	35.16	35.27	1464912
2011-09-28	35.56	35.65	34.90	34.91	1107404
2011-09-29	36.03	36.08	35.34	35.71	1254904
2011-09-30	35.17	35.64	35.08	35.09	1378371
2011-10-03	34.68	35.06	34.38	34.38	1164503
2011-10-04	34.28	35.04	33.95	35.02	1905776
2011-10-05	34.54	35.02	34.43	35.00	1248239
2011-10-06	34.94	35.87	34.85	35.83	1329064
2011-10-07	35.31	35.71	35.21	35.36	2082402
2011-10-10	35.29	35.83	35.29	35.75	968814
2011-10-11	35.62	35.96	35.49	35.85	928369
2011-10-12	36.08	36.34	35.94	36.17	1496126
2011-10-13	36.38	36.78	36.18	36.77	1195026
2011-10-14	37.91	37.92	37.50	37.67	1208264
2011-10-17	36.93	37.17	36.81	36.84	1127121
2011-10-18	36.74	37.33	36.41	37.05	1251594
2011-10-19	37.04	37.10	36.65	36.72	854677
2011-10-20	36.90	36.95	36.56	36.81	817440
2011-10-21	37.40	37.70	37.38	37.70	816456
2011-10-24	37.53	37.94	37.47	37.82	808208
2011-10-25	37.36	37.61	37.13	37.35	658902
2011-10-26	37.86	37.96	37.16	37.88	1186859
2011-10-27	38.18	38.37	37.91	38.17	2756376
2011-10-28	38.46	38.57	38.28	38.43	1752286
2011-10-31	38.24	38.41	37.85	37.86	1656008
2011-11-01	36.79	37.33	36.68	37.06	2603062
2011-11-02	37.35	37.40	37.06	37.23	1195910
2011-11-03	37.13	37.54	36.79	37.43	1487423
2011-11-04	37.43	37.62	37.08	37.37	1784399
2011-11-07	37.38	37.80	37.38	37.76	769275
2011-11-08	37.72	38.19	37.61	38.19	740196
2011-11-09	36.81	36.92	36.15	36.20	1306546
2011-11-10	36.81	36.86	36.27	36.61	890160
2011-11-11	37.56	37.74	37.37	37.47	718517
2011-11-14	36.83	37.05	36.70	36.89	656167
2011-11-15	36.82	37.01	36.61	36.83	1417767
2011-11-16	36.44	36.93	36.39	36.53	1016076
2011-11-17	36.64	36.84	36.16	36.32	849432
2011-11-18	36.61	36.62	36.09	36.19	890438
2011-11-21	35.75	35.85	35.53	35.76	728550
2011-11-22	36.15	36.53	36.14	36.39	953872
2011-11-23	35.47	35.53	35.09	35.12	983828
2011-11-25	34.80	35.27	34.75	35.03	920712
2011-11-28	36.03	36.17	35.87	36.01	620383
2011-11-29	36.28	36.83	36.19	36.75	918628
2011-11-30	37.72	38.01	37.58	37.83	879733
2011-12-01	37.68	37.88	37.22	37.28	928656
2011-12-02	37.07	37.21	36.73	36.74	872927
2011-12-05	37.35	37.38	36.87	37.07	819350
2011-12-06	37.29	37.49	37.18	37.31	727272
2011-12-07	37.27	37.79	37.14	37.69	1050459
2011-12-08	37.54	37.69	37.16	37.20	866102
2011-12-09	37.46	37.71	37.43	37.63	1050338
2011-12-12	37.42	37.46	36.98	37.13	1014911
2011-12-13	37.26	37.52	36.60	36.66	1413767
2011-12-14	36.75	36.82	36.37	36.43	932234
2011-12-15	36.64	36.69	36.38	36.51	766176
2011-12-16	36.52	36.52	35.92	36.02	999895
2011-12-19	36.56	36.72	36.45	36.48	1064077
2011-12-20	36.82	37.00	36.75	36.95	596048
2011-12-21	36.95	37.10	36.79	37.07	798204
2011-12-22	37.17	37.27	37.02	37.22	469093
2011-12-23	37.41	37.53	37.27	37.51	337872
2011-12-27	37.65	37.71	37.54	37.61	446781
2011-12-28	37.69	37.69	37.19	37.23	694955
2011-12-29	37.51	37.83	37.35	37.78	759490
2011-12-30	37.60	37.86	37.56	37.71	387129
2012-01-03	38.16	38.54	38.09	38.27	1036934
2012-01-04	37.92	37.99	37.69	37.96	706014
2012-01-05	37.61	37.89	37.56	37.85	669967
2012-01-06	37.18	37.19	36.61	36.63	826450
2012-01-09	37.24	37.26	36.98	37.17	757794
2012-01-10	37.71	37.74	37.38	37.50	1003410
2012-01-11	36.05	36.17	35.83	36.08	1282405
2012-01-12	35.75	36.17	35.74	36.14	903320
2012-01-13	35.51	35.65	35.28	35.44	1190217
2012-01-17	35.80	35.82	35.52	35.55	1282269
2012-01-18	35.92	36.00	35.74	36.00	713453
2012-01-19	35.71	35.80	35.54	35.73	1602032
2012-01-20	35.80	36.06	35.76	36.03	758855
2012-01-23	35.98	36.24	35.96	36.16	554631
2012-01-24	35.87	36.06	35.74	36.05	1070739
2012-01-25	35.93	36.61	35.90	36.52	1941382
2012-01-26	36.71	36.87	36.48	36.61	1892912
2012-01-27	36.62	36.73	36.50	36.70	621045
2012-01-30	36.61	36.65	36.41	36.63	749045
2012-01-31	36.55	36.58	36.34	36.44	1025350
2012-02-01	37.19	37.38	37.13	37.16	1000552
2012-02-02	35.72	35.92	35.61	35.83	3184823
2012-02-03	36.06	36.32	36.00	36.26	1422235
2012-02-06	35.84	36.17	35.81	36.07	901664
2012-02-07	36.53	36.74	36.40	36.64	901320
2012-02-08	36.34	36.52	36.16	36.24	909852
2012-02-09	36.70	36.71	36.43	36.68	717021
2012-02-10	36.38	36.55	36.35	36.48	1108513
2012-02-13	37.04	37.07	36.87	36.89	709740
2012-02-14	36.83	36.91	36.69	36.87	804872
2012-02-15	36.26	36.47	36.20	36.27	797600
2012-02-16	36.78	37.05	36.63	37.00	897417
2012-02-17	36.89	37.06	36.78	36.84	500331
2012-02-21	36.92	37.11	36.74	36.93	617630
2012-02-22	36.84	37.07	36.82	36.88	603036
2012-02-23	36.91	37.23	36.71	37.20	669064
2012-02-24	36.38	36.81	36.35	36.74	930608
2012-02-27	36.36	36.75	36.32	36.59	625862
2012-02-28	36.51	36.74	36.34	36.68	618024
2012-02-29	36.82	36.92	36.43	36.53	1193635
2012-03-01	36.84	37.20	36.78	37.18	1986796
2012-03-02	36.56	36.64	36.23	36.34	1380731
2012-03-05	36.70	36.77	36.57	36.75	737307
2012-03-06	36.05	36.17	35.84	35.90	891837
2012-03-07	36.00	36.34	35.94	36.34	1047353
2012-03-08	36.53	36.89	36.51	36.75	829104
2012-03-09	36.66	36.73	36.53	36.68	491335
2012-03-12	36.88	37.24	36.84	37.11	693829
2012-03-13	37.32	37.47	37.24	37.41	605783
2012-03-14	37.16	37.24	36.92	37.07	921977
2012-03-15	37.08	37.31	36.95	37.18	898111
2012-03-16	37.41	37.45	37.17	37.27	1444144
2012-03-19	37.20	37.55	37.19	37.45	1496418
2012-03-20	36.83	37.00	36.80	36.89	809764
2012-03-21	36.95	37.03	36.69	36.82	565319
2012-03-22	36.52	36.84	36.50	36.72	799807
2012-03-23	36.77	36.81	36.62	36.81	587433
2012-03-26	37.20	37.32	37.13	37.32	621874
2012-03-27	37.33	37.36	37.16	37.17	435216
2012-03-28	37.17	37.17	36.65	36.80	703061
2012-03-29	36.72	36.82	36.54	36.79	643935
2012-03-30	37.61	37.61	37.17	37.18	1128372
2012-04-02	37.38	38.00	37.34	37.95	1123331
2012-04-03	37.81	37.90	37.40	37.51	838400
2012-04-04	37.20	37.33	36.97	37.06	756614
2012-04-05	36.43	36.60	36.39	36.53	1010868
2012-04-09	36.35	36.73	36.26	36.59	812653
2012-04-10	36.38	36.44	35.91	35.98	2235859
2012-04-11	36.16	36.28	36.06	36.11	1225220
2012-04-12	35.94	36.31	35.90	36.20	981089
2012-04-13	36.11	36.14	35.89	35.99	1348073
2012-04-16	36.60	36.71	36.36	36.64	789876
2012-04-17	36.97	37.19	36.80	37.09	600357
2012-04-18	37.04	37.36	37.01	37.28	974822
2012-04-19	37.53	37.69	37.40	37.58	1187128
2012-04-20	37.70	37.97	37.65	37.91	1456418
2012-04-23	37.68	37.71	37.34	37.65	1048171
2012-04-24	37.61	37.86	37.59	37.73	639408
2012-04-25	37.94	38.00	37.80	37.90	834887
2012-04-26	39.03	39.08	38.85	39.08	1635434
2012-04-27	38.87	38.90	38.53	38.64	1853974
2012-04-30	38.57	38.61	38.43	38.61	801246
2012-05-01	38.63	38.89	38.62	38.73	1065703
2012-05-02	38.73	38.95	38.59	38.90	749343
2012-05-03	39.05	39.12	38.84	38.94	810331
2012-05-04	38.63	38.69	38.28	38.35	933785
2012-05-07	38.36	38.78	38.31	38.70	803038
2012-05-08	38.37	38.43	37.97	38.28	1346812
2012-05-09	37.40	37.95	37.27	37.87	1271848
2012-05-10	37.69	37.89	37.59	37.70	966896
2012-05-11	37.72	38.23	37.71	37.98	980315
2012-05-14	37.54	37.80	37.45	37.62	538216
2012-05-15	37.41	37.59	37.22	37.26	905206
2012-05-16	36.78	36.94	36.55	36.66	1629634
2012-05-17	36.41	36.54	36.20	36.21	1309600
2012-05-18	36.17	36.22	35.94	36.08	1380090
2012-05-21	36.30	36.42	36.15	36.38	733379
2012-05-22	35.94	36.24	35.90	36.02	1116883
2012-05-23	35.76	35.96	35.52	35.92	2460842
2012-05-24	36.06	36.11	35.53	35.80	3685176
2012-05-25	35.70	35.97	35.66	35.87	706397
2012-05-29	35.94	35.98	35.64	35.76	623952
2012-05-30	35.40	35.52	35.25	35.33	1608571
2012-05-31	35.48	35.64	35.19	35.53	1360608
2012-06-01	35.08	35.27	34.70	34.92	1812079
2012-06-04	35.09	35.21	34.92	35.09	739581
2012-06-05	34.99	35.11	34.82	35.06	967075
2012-06-06	35.29	35.94	35.28	35.93	1383616
2012-06-07	36.10	36.12	35.80	35.82	1483027
2012-06-08	35.55	35.78	35.52	35.73	902797
2012-06-11	35.85	35.88	35.58	35.58	1067728
2012-06-12	36.06	36.19	35.69	36.15	880555
2012-06-13	36.32	36.65	36.19	36.46	1123733
2012-06-14	36.69	36.91	36.68	36.79	804556
2012-06-15	36.55	36.82	36.52	36.78	1361792
2012-06-18	36.64	36.99	36.59	36.92	619634
2012-06-19	36.52	36.99	36.51	36.87	1265315
2012-06-20	36.36	36.77	36.34	36.64	1006050
2012-06-21	36.89	36.98	36.51	36.53	1855887
2012-06-22	36.91	36.92	36.70	36.77	903832
2012-06-25	36.37	36.42	36.21	36.30	697797
2012-06-26	36.62	36.73	36.44	36.65	1747696
2012-06-27	36.96	37.02	36.75	36.93	716835
2012-06-28	36.51	36.92	36.38	36.90	914675
2012-06-29	38.15	38.24	37.82	37.95	1306875
2012-07-02	38.09	38.33	37.99	38.33	1211948
2012-07-03	38.41	38.71	38.37	38.69	735006
2012-07-05	37.95	38.10	37.83	38.04	1330428
2012-07-06	37.90	37.96	37.78	37.88	1137912
2012-07-09	37.94	37.96	37.56	37.68	939524
2012-07-10	37.85	37.89	37.61	37.72	865880
2012-07-11	37.52	37.53	37.10	37.27	759134
2012-07-12	36.89	37.08	36.74	36.99	837884
2012-07-13	37.22	37.64	37.22	37.53	696705
2012-07-16	37.70	37.79	37.50	37.63	715659
2012-07-17	37.87	38.00	37.67	37.90	971584
2012-07-18	38.07	38.41	38.05	38.33	1182714
2012-07-19	38.55	38.82	38.46	38.70	1043583
2012-07-20	38.39	38.57	38.27	38.34	869181
2012-07-23	37.70	37.88	37.52	37.82	861151
2012-07-24	37.98	37.98	37.52	37.70	651208
2012-07-25	37.53	37.63	37.29	37.47	1267733
2012-07-26	40.23	40.26	39.70	39.83	1660481
2012-07-27	39.76	40.16	39.72	40.01	1438472
2012-07-30	40.04	40.28	40.02	40.19	717184
2012-07-31	40.51	40.64	40.28	40.29	832261
2012-08-01	40.96	40.96	40.05	40.42	6658644
2012-08-02	40.06	40.34	39.83	40.03	1478348
2012-08-03	40.70	41.07	40.68	40.97	2790579
2012-08-06	40.84	40.88	40.47	40.48	2614104
2012-08-07	40.83	40.83	40.43	40.51	3790757
2012-08-08	39.95	40.25	39.92	40.19	1763506
2012-08-09	40.30	40.44	40.15	40.20	1662840
2012-08-10	40.04	40.34	39.98	40.29	1031909
2012-08-13	40.29	40.40	40.25	40.32	780640
2012-08-14	40.32	40.35	40.20	40.24	525876
2012-08-15	40.08	40.28	40.07	40.21	536305
2012-08-16	40.05	40.29	40.02	40.29	611707
2012-08-17	40.13	40.19	39.92	40.04	887947
2012-08-20	40.23	40.26	40.04	40.19	782773
2012-08-21	40.67	40.71	40.22	40.26	1201088
2012-08-22	40.08	40.19	39.89	40.12	901886
2012-08-23	40.11	40.23	40.02	40.07	757472
2012-08-24	40.13	40.61	40.11	40.30	916769
2012-08-27	40.59	40.61	40.34	40.40	790832
2012-08-28	40.44	40.59	40.34	40.48	1185535
2012-08-29	40.49	40.52	40.32	40.32	641251
2012-08-30	40.62	40.64	40.23	40.23	711224
2012-08-31	40.73	40.78	40.20	40.37	1384450
2012-09-04	40.56	40.59	40.34	40.48	776013
2012-09-05	40.80	40.80	40.46	40.51	903521
2012-09-06	40.84	41.42	40.84	41.38	1218971
2012-09-07	41.00	41.18	40.88	40.93	1506425
2012-09-10	40.23	40.48	40.23	40.31	1056590
2012-09-11	40.55	40.83	40.46	40.69	952550
2012-09-12	40.80	40.80	40.42	40.52	992068
2012-09-13	40.52	41.10	40.42	41.04	953184
2012-09-14	40.76	41.22	40.76	41.12	1291203
2012-09-17	41.48	41.58	41.27	41.34	877018
2012-09-18	41.73	41.85	41.61	41.73	886232
2012-09-19	41.92	42.06	41.77	41.95	770145
2012-09-20	41.74	41.94	41.70	41.84	692991
2012-09-21	41.93	41.93	41.75	41.78	577928
2012-09-24	41.69	41.77	41.59	41.69	894480
2012-09-25	41.73	41.96	41.50	41.50	593660
2012-09-26	41.36	41.40	41.21	41.31	853888
2012-09-27	41.33	41.67	41.28	41.52	537452
2012-09-28	41.50	41.55	40.84	41.09	903501
2012-10-01	41.37	41.50	41.18	41.27	810104
2012-10-02	41.24	41.40	41.18	41.29	922310
2012-10-03	41.34	41.50	41.30	41.37	515109
2012-10-04	41.68	41.85	41.59	41.84	1360289
2012-10-05	42.13	42.29	42.04	42.15	667108
2012-10-08	41.91	42.24	41.88	42.19	2287544
2012-10-09	41.86	41.90	41.46	41.46	1500214
2012-10-10	41.45	41.71	41.33	41.39	980878
2012-10-11	41.63	41.72	41.49	41.55	860608
2012-10-12	41.87	41.96	41.67	41.74	776874
2012-10-15	42.23	42.24	41.96	42.04	943777
2012-10-16	42.55	42.65	42.36	42.48	960957
2012-10-17	42.50	42.79	42.44	42.76	1260725
2012-10-18	42.09	42.33	42.05	42.28	1772128
2012-10-19	42.17	42.21	41.75	41.79	859471
2012-10-22	42.05	42.09	41.25	41.52	1675210
2012-10-23	40.77	40.83	40.46	40.62	1927559
2012-10-24	40.98	41.00	40.51	40.62	1328774
2012-10-25	42.26	42.29	41.52	41.66	2042077
2012-10-26	41.81	41.86	41.47	41.67	1513532
2012-10-31	42.19	42.24	41.81	41.95	1428888
2012-11-01	42.13	42.20	41.97	42.08	1128552
2012-11-02	42.04	42.22	41.92	41.97	768551
2012-11-05	41.99	42.03	41.86	41.95	618024
2012-11-06	42.29	42.42	42.17	42.33	756573
2012-11-07	41.78	41.78	41.37	41.63	660959
2012-11-08	41.55	41.70	41.34	41.34	1176984
2012-11-09	41.23	41.48	41.20	41.30	1093994
2012-11-12	41.40	41.54	41.39	41.42	866866
2012-11-13	41.32	42.03	41.30	41.75	1219624
2012-11-14	41.77	41.82	41.40	41.47	614620
2012-11-15	41.16	41.39	41.01	41.15	664547
2012-11-16	41.04	41.12	40.64	41.07	1256054
2012-11-19	41.50	41.86	41.48	41.81	647698
2012-11-20	41.91	42.15	41.82	42.05	838036
2012-11-21	41.86	42.00	41.85	41.97	499441
2012-11-23	42.64	42.82	42.59	42.77	965000
2012-11-26	42.89	42.93	42.78	42.90	826983
2012-11-27	43.21	43.31	42.90	42.91	887350
2012-11-28	43.17	43.38	43.00	43.27	1330852
2012-11-29	43.67	43.91	43.44	43.64	781857
2012-11-30	43.65	43.77	43.11	43.14	5435402
2012-12-03	43.59	43.61	43.08	43.18	2486248
2012-12-04	43.66	43.66	43.39	43.47	1607445
2012-12-05	43.43	43.64	43.34	43.53	824105
2012-12-06	43.40	43.44	43.09	43.20	548526
2012-12-07	43.44	43.56	43.35	43.55	865488
2012-12-10	43.57	43.65	43.43	43.46	495678
2012-12-11	43.70	43.81	43.56	43.66	648592
2012-12-12	43.88	44.17	43.80	43.97	972213
2012-12-13	43.95	44.02	43.67	43.74	516330
2012-12-14	43.90	44.09	43.81	43.98	955258
2012-12-17	43.92	44.07	43.91	44.03	603934
2012-12-18	44.25	44.35	44.09	44.25	711949
2012-12-19	44.49	44.49	44.07	44.11	1066432
2012-12-20	44.38	44.38	44.17	44.29	806892
2012-12-21	43.81	43.98	43.59	43.71	764647
2012-12-24	43.74	43.86	43.43	43.58	288163
2012-12-26	43.58	43.71	43.38	43.46	573631
2012-12-27	43.62	43.73	43.25	43.44	1140233
2012-12-28	43.23	43.30	43.09	43.09	511117
2012-12-31	43.03	43.56	43.03	43.56	531129
2013-01-02	43.97	44.03	43.66	43.89	688558
2013-01-03	43.44	43.70	43.39	43.53	596690
2013-01-04	43.25	43.80	43.25	43.76	698171
2013-01-07	43.39	43.56	43.34	43.56	654602
2013-01-08	43.41	43.63	43.37	43.59	620024
2013-01-09	43.14	43.26	43.11	43.18	1211114
2013-01-10	43.00	43.59	42.99	43.57	1425966
2013-01-11	43.29	43.52	43.22	43.44	1439054
2013-01-14	43.05	43.29	43.01	43.27	1274599
2013-01-15	43.34	43.70	43.32	43.66	630504
2013-01-16	43.76	43.94	43.70	43.84	1210435
2013-01-17	43.58	43.74	43.49	43.65	908887
2013-01-18	43.52	43.59	43.36	43.53	962518
2013-01-22	43.84	43.92	43.57	43.90	1336364
2013-01-23	45.09	45.17	44.84	45.06	1272878
2013-01-24	44.79	44.96	44.67	44.79	867213
2013-01-25	45.07	45.19	44.89	45.18	1272784
2013-01-28	45.21	45.25	45.00	45.14	636552
2013-01-29	45.02	45.42	45.00	45.39	776442
2013-01-30	45.32	45.61	45.30	45.57	712956
2013-01-31	45.53	45.86	45.50	45.78	794064
2013-02-01	46.11	46.19	45.95	46.07	590734
2013-02-04	45.52	45.69	45.20	45.21	1039349
2013-02-05	45.60	45.80	45.47	45.70	746041
2013-02-06	44.78	44.90	44.74	44.90	590043
2013-02-07	44.62	44.84	44.35	44.52	991228
2013-02-08	44.60	44.82	44.56	44.61	725216
2013-02-11	44.65	44.65	44.35	44.46	623489
2013-02-12	44.53	44.81	44.52	44.73	559671
2013-02-13	44.71	44.78	44.46	44.52	609272
2013-02-14	45.14	45.19	45.05	45.16	666000
2013-02-15	44.97	45.01	44.66	44.76	840223
2013-02-19	45.16	45.46	45.12	45.44	721704
2013-02-20	45.71	45.78	45.41	45.45	763299
2013-02-21	44.85	44.99	44.76	44.90	782943
2013-02-22	45.11	45.29	44.94	45.26	499351
2013-02-25	44.84	45.11	44.17	44.18	1767465
2013-02-26	44.16	44.40	43.82	43.95	2810241
2013-02-27	44.00	44.78	43.97	44.72	810463
2013-02-28	44.66	45.03	44.56	44.83	1208057
2013-03-01	44.71	45.06	44.54	45.06	925036
2013-03-04	44.98	45.41	44.96	45.36	608696
2013-03-05	45.75	45.88	45.59	45.64	660434
2013-03-06	45.59	45.65	45.35	45.43	623321
2013-03-07	46.09	46.16	45.80	45.87	538509
2013-03-08	45.98	46.07	45.80	46.00	509140
2013-03-11	45.86	46.09	45.83	46.07	592734
2013-03-12	46.01	46.10	45.93	46.01	603273
2013-03-13	45.92	46.07	45.86	46.06	488359
2013-03-14	45.90	46.52	45.88	46.52	862301
2013-03-15	46.60	46.64	46.33	46.35	629270
2013-03-18	46.11	46.54	46.07	46.40	780674
2013-03-19	46.68	46.94	46.50	46.72	890471
2013-03-20	47.07	47.17	46.82	46.95	959832
2013-03-21	46.56	46.74	46.42	46.59	737690
2013-03-22	47.03	47.53	46.97	47.28	642438
2013-03-25	47.25	47.43	46.98	47.12	655456
2013-03-26	47.09	47.17	46.86	47.01	1301692
2013-03-27	46.42	46.80	46.34	46.74	943328
2013-03-28	47.52	47.84	47.30	47.52	809077
2013-04-01	47.53	47.53	47.34	47.48	394224
2013-04-02	47.64	48.17	47.60	47.94	786768
2013-04-03	48.21	48.30	47.85	47.87	578719
2013-04-04	47.23	47.54	47.12	47.33	1004112
2013-04-05	46.60	47.21	46.58	47.16	727160
2013-04-08	47.41	47.42	47.07	47.24	564348
2013-04-09	47.01	47.18	46.79	47.07	919640
2013-04-10	47.41	47.93	47.36	47.86	885562
2013-04-11	48.17	48.40	48.11	48.34	576903
2013-04-12	48.20	48.38	48.14	48.38	430502
2013-04-15	48.17	48.33	47.86	47.86	807265
2013-04-16	48.11	48.15	47.78	48.12	505790
2013-04-17	47.88	47.88	47.22	47.36	1215919
2013-04-18	47.52	47.67	47.24	47.48	754626
2013-04-19	47.52	47.78	47.45	47.78	707580
2013-04-22	47.54	47.73	47.31	47.62	662187
2013-04-23	48.21	48.65	48.18	48.58	725411
2013-04-24	48.93	48.94	48.59	48.61	802359
2013-04-25	48.18	48.26	47.75	47.78	786789
2013-04-26	48.03	48.26	47.96	48.02	658960
2013-04-29	48.49	48.94	48.45	48.81	1042275
2013-04-30	48.55	48.79	48.44	48.74	793545
2013-05-01	48.98	49.08	48.61	48.66	802698
2013-05-02	48.41	48.71	48.39	48.54	704569
2013-05-03	48.88	49.07	48.77	48.87	838737
2013-05-06	49.01	49.05	48.58	48.65	457285
2013-05-07	48.60	48.78	48.48	48.72	799760
2013-05-08	48.51	48.70	48.31	48.45	762792
2013-05-09	48.06	48.16	47.71	47.80	672512
2013-05-10	47.91	47.93	47.71	47.86	563616
2013-05-13	48.04	48.15	47.91	47.95	743956
2013-05-14	48.27	48.45	48.17	48.45	577980
2013-05-15	48.76	49.01	48.72	48.98	499965
2013-05-16	48.81	48.97	48.62	48.66	511926
2013-05-17	48.39	48.65	48.39	48.62	485414
2013-05-20	48.65	48.84	48.56	48.68	661292
2013-05-21	48.57	48.90	48.33	48.67	706643
2013-05-22	48.61	49.03	48.36	48.44	849740
2013-05-23	48.47	48.84	48.23	48.70	657469
2013-05-24	48.51	48.76	48.33	48.63	671747
2013-05-28	49.22	49.37	48.59	48.70	576593
2013-05-29	48.15	48.40	48.00	48.31	2182899
2013-05-30	48.13	48.31	48.06	48.16	670864
2013-05-31	47.39	47.68	47.26	47.26	1881614
2013-06-03	47.55	47.75	47.21	47.55	1356430
2013-06-04	47.78	47.81	47.30	47.48	860595
2013-06-05	47.12	47.12	46.59	46.60	611607
2013-06-06	46.70	46.88	46.40	46.79	767313
2013-06-07	46.38	47.19	46.35	47.06	667599
2013-06-10	46.70	46.92	46.58	46.85	779686
2013-06-11	45.91	46.65	45.86	46.52	1021544
2013-06-12	46.89	46.90	46.60	46.64	718878
2013-06-13	46.17	46.76	46.10	46.67	826019
2013-06-14	46.16	46.51	46.16	46.37	734625
2013-06-17	47.00	47.18	46.67	46.89	586848
2013-06-18	46.62	46.95	46.53	46.88	677424
2013-06-19	47.09	47.31	46.37	46.37	821678
2013-06-20	45.15	45.33	44.45	44.48	1151773
2013-06-21	45.06	45.09	44.16	44.49	789512
2013-06-24	43.43	44.13	43.41	43.88	901054
2013-06-25	43.99	44.16	43.62	44.08	574412
2013-06-26	44.53	44.90	44.51	44.76	650859
2013-06-27	44.94	45.52	44.94	45.32	900363
2013-06-28	45.71	45.73	45.42	45.51	795093
2013-07-01	45.64	45.88	45.57	45.72	659353
2013-07-02	45.50	45.89	45.48	45.65	530527
2013-07-03	45.28	45.61	45.17	45.59	358807
2013-07-05	46.02	46.02	45.51	45.95	932982
2013-07-08	46.29	46.34	46.02	46.11	670553
2013-07-09	46.34	46.35	46.05	46.26	454861
2013-07-10	46.15	46.59	46.14	46.45	901037
2013-07-11	47.46	47.88	47.07	47.82	737594
2013-07-12	47.52	47.75	47.51	47.66	415764
2013-07-15	47.85	48.02	47.78	48.00	278592
2013-07-16	47.72	47.81	47.49	47.77	559503
2013-07-17	47.58	47.61	47.03	47.18	1009359
2013-07-18	47.36	47.57	47.22	47.24	666551
2013-07-19	46.91	47.43	46.86	47.36	840459
2013-07-22	47.45	47.53	47.16	47.21	855228
2013-07-23	47.28	47.32	46.88	46.91	790423
2013-07-24	47.24	47.24	46.67	46.79	738401
2013-07-25	46.05	46.40	46.02	46.38	837448
2013-07-26	45.60	45.71	45.20	45.64	1684401
2013-07-29	45.39	45.77	45.39	45.65	1191861
2013-07-30	45.84	45.89	45.56	45.62	2177668
2013-07-31	45.51	45.96	45.42	45.71	2359664
2013-08-01	46.24	46.33	46.07	46.26	2559204
2013-08-02	46.33	46.59	46.14	46.55	674421
2013-08-05	46.53	46.70	46.34	46.65	640965
2013-08-06	46.19	46.41	46.15	46.26	726906
2013-08-07	45.09	45.26	44.90	45.08	1600076
2013-08-08	45.09	45.28	44.92	45.16	762998
2013-08-09	45.36	45.56	45.26	45.35	496152
2013-08-12	45.11	45.25	45.07	45.21	605891
2013-08-13	45.50	45.64	45.34	45.57	762484
2013-08-14	45.69	45.80	45.44	45.47	610038
2013-08-15	44.85	45.21	44.63	45.16	749724
2013-08-16	45.33	45.33	45.08	45.17	717631
2013-08-19	45.23	45.29	45.00	45.01	719320
2013-08-20	44.67	45.02	44.63	44.84	682051
2013-08-21	44.55	44.60	44.15	44.22	780168
2013-08-22	44.29	44.44	44.22	44.36	630907
2013-08-23	44.53	44.85	44.48	44.72	628699
2013-08-26	44.75	44.83	44.53	44.60	633544
2013-08-27	44.03	44.27	43.85	43.89	921769
2013-08-28	43.31	43.57	43.30	43.48	1775291
2013-08-29	42.93	43.25	42.92	43.17	837216
2013-08-30	42.98	43.07	42.78	42.95	704842
2013-09-03	43.31	43.49	42.99	43.07	678841
2013-09-04	42.57	42.95	42.53	42.90	825130
2013-09-05	42.68	42.92	42.65	42.82	710917
2013-09-06	43.13	43.39	42.86	43.08	648112
2013-09-09	43.05	43.31	42.99	43.30	799048
2013-09-10	44.02	44.04	43.91	43.99	1732880
2013-09-11	43.76	43.89	43.70	43.84	2148120
2013-09-12	43.90	43.90	43.67	43.67	1325612
2013-09-13	43.99	44.24	43.84	44.20	907210
2013-09-16	44.63	44.72	44.46	44.65	1055328
2013-09-17	44.80	45.07	44.79	44.97	644178
2013-09-18	44.97	45.95	44.80	45.93	1113775
2013-09-19	47.10	47.10	46.54	46.65	1016885
2013-09-20	46.70	46.73	46.46	46.49	694950
2013-09-23	46.50	46.50	46.10	46.26	878127
2013-09-24	45.42	45.65	45.39	45.44	1414800
2013-09-25	45.15	45.34	45.04	45.08	1202448
2013-09-26	45.37	45.47	45.11	45.34	869608
2013-09-27	44.62	44.73	44.44	44.62	954428
2013-09-30	44.33	44.53	43.26	43.40	1575996
2013-10-01	42.91	43.13	42.82	43.12	1746232
2013-10-02	42.45	42.69	42.34	42.69	1728479
2013-10-03	42.95	43.26	42.93	43.13	2070075
2013-10-04	42.82	42.98	42.77	42.90	1258485
2013-10-07	42.74	43.13	42.73	42.93	666876
2013-10-08	42.67	42.78	42.54	42.58	1538545
2013-10-09	42.15	42.49	42.10	42.38	1272226
2013-10-10	42.08	42.67	42.08	42.67	1448037
2013-10-11	42.75	43.02	42.72	42.99	1039358
2013-10-14	43.05	43.23	42.96	43.19	1064909
2013-10-15	43.31	43.44	43.20	43.25	1186744
2013-10-16	43.11	43.35	43.00	43.32	1750764
2013-10-17	44.33	44.85	44.29	44.81	979417
2013-10-18	45.06	45.10	44.88	44.97	936272
2013-10-21	44.81	44.98	44.70	44.91	768720
2013-10-22	45.39	45.73	45.34	45.56	1008237
2013-10-23	45.60	45.64	45.33	45.45	1369981
2013-10-24	45.83	45.87	45.59	45.78	2039906
2013-10-25	45.23	45.47	45.14	45.41	2548720
2013-10-28	45.48	46.10	45.48	46.04	1454952
2013-10-29	46.01	46.22	45.98	46.19	1406877
2013-10-30	45.99	46.01	45.47	45.61	2301254
2013-10-31	45.71	45.88	45.50	45.66	1868728
2013-11-01	45.06	45.19	44.91	45.16	1303864
2013-11-04	45.55	45.77	45.43	45.75	768136
2013-11-05	45.57	45.93	45.47	45.87	1075919
2013-11-06	45.11	45.31	44.93	45.06	2255168
2013-11-07	45.02	45.07	44.53	44.64	2516941
2013-11-08	44.57	44.65	44.41	44.61	1320424
2013-11-11	44.71	44.83	44.65	44.78	962492
2013-11-12	44.82	44.85	44.56	44.73	971531
2013-11-13	44.33	44.83	44.33	44.80	977354
2013-11-14	44.79	44.87	44.66	44.83	1559291
2013-11-15	44.80	44.99	44.73	44.98	1023788
2013-11-18	45.39	45.39	45.14	45.18	634441
2013-11-19	45.29	45.39	45.20	45.25	843796
2013-11-20	45.78	45.78	45.09	45.26	831120
2013-11-21	45.08	45.20	45.00	45.20	804478
2013-11-22	44.99	45.14	44.94	45.09	677888
2013-11-25	45.57	45.70	45.48	45.48	598576
2013-11-26	45.21	45.31	45.01	45.11	875353
2013-11-27	45.34	45.73	45.15	45.25	739531
2013-11-29	45.64	45.74	45.53	45.56	429902
2013-12-02	44.98	45.19	44.81	45.01	1379961
2013-12-03	44.69	45.02	44.69	44.94	1017568
2013-12-04	44.65	44.88	44.45	44.81	847372
2013-12-05	44.93	45.06	44.73	44.84	799662
2013-12-06	45.33	45.74	45.32	45.74	606092
2013-12-09	45.60	45.90	45.56	45.86	676702
2013-12-10	45.75	45.78	45.46	45.55	828633
2013-12-11	45.08	45.19	44.78	44.84	1066592
2013-12-12	44.22	44.35	43.99	44.10	944416
2013-12-13	43.98	44.08	43.84	44.02	793968
2013-12-16	44.24	44.47	44.24	44.31	793043
2013-12-17	43.99	44.17	43.84	43.98	1226123
2013-12-18	43.94	44.47	43.64	44.47	1543468
2013-12-19	44.30	44.61	44.22	44.57	1242578
2013-12-20	44.65	44.91	44.65	44.90	1609895
2013-12-23	44.94	45.09	44.84	44.92	1247412
2013-12-24	45.21	45.29	45.16	45.28	314793
2013-12-26	45.29	45.52	45.25	45.47	474804
2013-12-27	46.26	46.27	45.91	46.07	701792
2013-12-30	46.09	46.27	45.99	46.17	537255
2013-12-31	46.37	46.38	46.17	46.35	570528
2014-01-02	45.42	45.46	45.18	45.35	1115227
2014-01-03	45.37	45.50	45.20	45.29	772806
2014-01-06	45.19	45.36	45.11	45.17	863031
2014-01-07	45.26	45.45	45.25	45.34	1086472
2014-01-08	44.84	44.87	44.68	44.81	1488778
2014-01-09	44.04	44.48	44.01	44.44	2183363
2014-01-10	44.39	44.79	44.39	44.71	2030189
2014-01-13	44.01	44.56	44.00	44.38	1890016
2014-01-14	44.99	45.02	44.73	44.96	2212015
2014-01-15	44.31	44.56	44.11	44.35	2114352
2014-01-16	44.88	45.12	44.75	45.11	1240414
2014-01-17	44.97	45.15	44.75	44.81	1591640
2014-01-21	46.60	46.60	45.97	46.27	1624290
2014-01-22	46.80	46.99	46.78	46.92	1144990
2014-01-23	46.80	46.90	46.64	46.80	938704
2014-01-24	46.38	46.38	45.59	45.59	1274555
2014-01-27	45.74	45.78	45.33	45.41	1434032
2014-01-28	45.30	45.41	45.12	45.28	1088172
2014-01-29	44.56	44.72	44.37	44.47	1202623
2014-01-30	44.20	44.31	43.89	44.04	1777771
2014-01-31	43.20	43.66	43.09	43.44	1827325
2014-02-03	43.46	43.53	42.75	42.76	2034835
2014-02-04	43.02	43.05	42.81	42.96	1227700
2014-02-05	42.35	42.71	42.33	42.58	1043826
2014-02-06	42.95	43.46	42.89	43.40	1256194
2014-02-07	43.70	44.04	43.60	44.00	1218165
2014-02-10	43.90	44.21	43.88	44.17	895854
2014-02-11	44.18	44.70	44.09	44.62	1097216
2014-02-12	44.35	44.43	44.17	44.24	1086680
2014-02-13	44.15	44.53	44.13	44.48	805776
2014-02-14	44.25	44.52	44.24	44.51	1105883
2014-02-18	45.37	45.59	45.14	45.46	1137417
2014-02-19	45.45	45.75	45.42	45.48	781022
2014-02-20	45.57	45.95	45.45	45.83	849390
2014-02-21	45.80	46.05	45.63	45.66	971618
2014-02-24	45.92	46.45	45.87	46.20	1126848
2014-02-25	46.43	46.61	46.20	46.51	3017736
2014-02-26	46.18	46.26	45.79	45.88	1095819
2014-02-27	45.74	46.16	45.72	46.11	906372
2014-02-28	46.16	46.34	45.95	46.16	1449165
2014-03-03	45.42	45.60	45.16	45.27	1148836
2014-03-04	46.19	46.45	46.13	46.41	814784
2014-03-05	46.00	46.25	45.97	46.07	577057
2014-03-06	45.92	46.11	45.89	45.97	897760
2014-03-07	45.98	46.06	45.72	46.01	884297
2014-03-10	45.68	45.74	44.89	45.17	4401523
2014-03-11	44.85	44.94	44.56	44.65	2365976
2014-03-12	44.22	44.64	44.22	44.57	1551493
2014-03-13	44.62	44.66	44.03	44.15	1623402
2014-03-14	44.31	44.54	44.16	44.42	1678012
2014-03-17	44.30	44.61	44.30	44.46	1068799
2014-03-18	44.36	44.79	44.36	44.66	888684
2014-03-19	44.73	44.88	44.17	44.37	1028378
2014-03-20	43.98	44.34	43.93	44.18	813341
2014-03-21	44.67	45.02	44.53	44.64	1410516
2014-03-24	45.03	45.27	44.75	45.17	1083030
2014-03-25	45.60	46.20	45.53	46.07	1480762
2014-03-26	46.42	46.50	46.13	46.19	714256
2014-03-27	46.49	46.96	46.38	46.80	2547506
2014-03-28	47.40	47.98	47.37	47.95	1619521
2014-03-31	48.17	48.20	48.00	48.13	1084968
2014-04-01	47.62	48.02	47.59	47.94	858095
2014-04-02	47.95	48.02	47.73	47.79	462859
2014-04-03	47.46	47.66	47.37	47.60	948940
2014-04-04	47.50	47.62	47.22	47.25	1433232
2014-04-07	47.53	47.68	47.45	47.48	1004803
2014-04-08	48.72	49.28	48.71	49.14	1760445
2014-04-09	49.57	49.64	49.26	49.59	919494
2014-04-10	49.57	49.77	49.11	49.11	830280
2014-04-11	49.64	49.80	49.48	49.55	1794628
2014-04-14	50.39	50.39	50.06	50.28	1216857
2014-04-15	49.75	49.78	49.42	49.68	1411064
2014-04-16	49.86	49.88	49.57	49.86	968552
2014-04-17	49.07	49.70	49.04	49.69	1066405
2014-04-21	49.75	49.85	49.65	49.74	590838
2014-04-22	49.71	49.76	49.48	49.56	846913
2014-04-23	49.66	49.84	49.60	49.71	525698
2014-04-24	48.80	49.16	48.57	49.06	995840
2014-04-25	49.15	49.35	48.96	49.31	907620
2014-04-28	49.53	49.86	49.42	49.82	1419873
2014-04-29	49.93	50.37	49.86	50.24	3797052
2014-04-30	50.37	50.43	50.22	50.33	1714622
2014-05-01	50.05	50.18	49.91	50.09	1038438
2014-05-02	49.44	49.75	49.42	49.58	818103
2014-05-05	49.48	49.77	49.40	49.66	582367
2014-05-06	49.69	49.91	49.57	49.65	752866
2014-05-07	49.44	49.73	49.41	49.66	777206
2014-05-08	49.79	49.97	49.74	49.79	642543
2014-05-09	50.11	50.15	49.86	49.95	1235759
2014-05-12	50.27	50.36	50.18	50.28	1171016
2014-05-13	50.27	50.36	50.10	50.27	581373
2014-05-14	50.22	50.38	50.14	50.18	1355462
2014-05-15	50.86	50.88	50.50	50.60	2087392
2014-05-16	51.14	51.24	51.01	51.21	1065274
2014-05-19	51.68	51.69	51.40	51.58	1096674
2014-05-20	50.93	51.19	50.79	50.92	915152
2014-05-21	51.11	51.19	50.94	51.11	1046376
2014-05-22	50.81	50.84	50.52	50.54	974311
2014-05-23	50.30	50.52	50.28	50.42	683802
2014-05-27	50.38	50.50	50.14	50.32	704529
2014-05-28	49.95	50.27	49.92	50.12	637664
2014-05-29	50.56	50.63	50.44	50.55	702603
2014-05-30	50.56	50.66	50.46	50.59	925440
2014-06-02	50.50	50.55	50.37	50.48	758901
2014-06-03	50.64	50.90	50.58	50.88	2277802
2014-06-04	50.78	50.81	50.50	50.63	970740
2014-06-05	50.52	50.73	50.37	50.68	955493
2014-06-06	49.78	50.00	49.66	49.97	1369074
2014-06-09	50.02	50.27	50.01	50.18	607965
2014-06-10	50.41	50.67	50.39	50.59	543325
2014-06-11	50.69	50.69	50.47	50.54	691083
2014-06-12	51.08	51.11	50.85	50.91	803738
2014-06-13	50.90	51.00	50.68	50.79	543705
2014-06-16	50.76	50.94	50.67	50.83	406040
2014-06-17	50.90	51.12	50.88	51.01	673071
2014-06-18	51.03	51.22	50.83	51.21	540120
2014-06-19	51.44	51.68	51.31	51.37	478055
2014-06-20	51.36	51.50	51.28	51.32	498276
2014-06-23	51.53	51.53	51.22	51.42	853193
2014-06-24	51.44	51.59	51.30	51.31	795520
2014-06-25	50.82	51.00	50.66	50.74	803985
2014-06-26	50.63	50.74	50.20	50.68	447984
2014-06-27	50.55	50.58	50.42	50.58	453856
2014-06-30	50.92	51.08	50.83	50.97	539810
2014-07-01	50.97	51.36	50.90	51.33	787845
2014-07-02	51.20	51.45	51.18	51.44	903387
2014-07-03	51.40	51.74	51.40	51.58	444847
2014-07-07	51.17	51.38	51.12	51.31	784472
2014-07-08	51.11	51.33	51.09	51.24	1142068
2014-07-09	50.79	51.02	50.73	50.92	1001396
2014-07-10	50.20	50.36	50.01	50.29	1343399
2014-07-11	50.20	50.55	50.18	50.50	757788
2014-07-14	50.86	50.94	50.75	50.85	801767
2014-07-15	50.66	50.72	50.36	50.47	1134811
2014-07-16	50.86	50.95	50.72	50.83	481059
2014-07-17	51.02	51.28	50.59	50.63	529458
2014-07-18	50.42	50.74	50.33	50.65	392363
2014-07-21	50.63	50.93	50.56	50.90	416558
2014-07-22	51.59	51.60	51.42	51.54	1149248
2014-07-23	51.69	51.69	51.26	51.30	839881
2014-07-24	51.02	51.02	50.68	50.77	596020
2014-07-25	50.23	50.36	49.86	50.01	561631
2014-07-28	50.30	50.32	49.96	50.16	559374
2014-07-29	50.63	50.64	50.16	50.20	580800
2014-07-30	49.73	49.78	49.37	49.50	693513
2014-07-31	48.89	48.99	48.59	48.63	687199
2014-08-01	48.47	48.80	48.45	48.56	711219
2014-08-04	48.54	48.57	47.99	48.27	876446
2014-08-05	48.62	48.67	48.33	48.43	536824
2014-08-06	47.84	48.44	47.81	48.39	699699
2014-08-07	48.84	48.84	48.33	48.40	611249
2014-08-08	47.91	48.35	47.82	48.34	485520
2014-08-11	48.31	48.49	48.24	48.36	774346
2014-08-12	48.34	48.50	48.25	48.43	618391
2014-08-13	48.48	48.58	48.35	48.58	652124
2014-08-14	48.81	48.86	48.59	48.76	784898
2014-08-15	49.17	49.29	48.72	48.95	613040
2014-08-18	49.10	49.16	48.94	48.97	727416
2014-08-19	49.20	49.33	49.13	49.33	571127
2014-08-20	49.10	49.21	49.02	49.04	840300
2014-08-21	49.17	49.35	49.07	49.31	571671
2014-08-22	49.05	49.13	48.78	48.87	464746
2014-08-25	49.20	49.47	49.11	49.31	404626
2014-08-26	49.39	49.56	49.35	49.39	438969
2014-08-27	49.41	49.44	49.26	49.29	1145988
2014-08-28	49.39	49.49	49.30	49.37	730111
2014-08-29	49.48	49.59	49.20	49.57	436959
2014-09-02	49.78	49.81	49.57	49.70	427029
2014-09-03	50.13	50.15	49.88	49.96	820438
2014-09-04	50.34	50.57	50.06	50.13	643989
2014-09-05	49.97	50.20	49.89	50.19	345042
2014-09-08	49.42	49.59	49.31	49.31	804847
2014-09-09	49.14	49.17	48.95	49.05	541304
2014-09-10	49.03	49.22	48.95	49.19	526160
2014-09-11	48.92	49.17	48.86	49.06	531330
2014-09-12	49.22	49.26	48.96	49.22	711748
2014-09-15	49.15	49.26	48.96	49.22	1316080
2014-09-16	49.04	49.25	48.86	49.19	1000750
2014-09-17	48.35	48.38	47.85	47.89	1421242
2014-09-18	47.86	48.18	47.86	48.09	995869
2014-09-19	48.16	48.22	47.81	47.88	1143808
2014-09-22	47.87	48.05	47.78	48.05	1223469
2014-09-23	47.45	47.60	47.31	47.51	1075274
2014-09-24	47.23	47.64	47.19	47.59	1853528
2014-09-25	47.14	47.23	46.83	46.92	1275600
2014-09-26	47.08	47.32	46.82	47.25	905764
2014-09-29	46.51	47.01	46.46	46.94	826084
2014-09-30	46.97	47.39	46.92	47.14	1028862
2014-10-01	46.60	46.68	46.25	46.33	796385
2014-10-02	46.13	46.15	45.86	46.07	1851658
2014-10-03	45.78	45.93	45.68	45.87	1425556
2014-10-06	46.04	46.16	45.87	46.15	937112
2014-10-07	45.78	45.89	45.45	45.47	969287
2014-10-08	45.80	46.49	45.77	46.45	1033197
2014-10-09	46.36	46.56	45.85	45.87	922304
2014-10-10	45.56	45.72	45.39	45.41	734247
2014-10-13	45.59	45.69	45.17	45.17	952101
2014-10-14	45.06	45.46	45.03	45.19	1071538
2014-10-15	45.33	45.43	44.30	44.98	1238421
2014-10-16	44.03	44.57	43.88	44.31	1836552
2014-10-17	44.93	45.37	44.74	45.30	1191514
2014-10-20	45.06	45.60	45.02	45.57	652098
2014-10-21	45.70	46.23	45.65	46.18	969614
2014-10-22	45.68	46.05	45.54	45.54	1545152
2014-10-23	44.62	44.64	44.02	44.03	3103256
2014-10-24	43.67	44.03	43.64	43.84	5058709
2014-10-27	44.00	44.46	43.92	44.36	2206000
2014-10-28	44.83	44.98	44.66	44.96	1564370
2014-10-29	45.21	45.29	44.65	44.83	733818
2014-10-30	44.37	44.93	44.34	44.76	935648
2014-10-31	45.44	45.48	45.16	45.26	4414663
2014-11-03	44.70	44.97	44.55	44.94	3097996
2014-11-04	44.83	45.15	44.81	45.11	3963889
2014-11-05	44.94	45.07	44.74	44.98	1729551
2014-11-06	45.03	45.19	44.91	44.96	1081328
2014-11-07	44.69	44.98	44.54	44.98	1724328
2014-11-10	45.44	45.51	45.24	45.37	1497571
2014-11-11	45.77	45.89	45.65	45.83	1323161
2014-11-12	45.51	45.57	45.35	45.45	639338
2014-11-13	45.73	46.08	45.69	45.96	415100
2014-11-14	45.56	45.86	45.45	45.80	909167
2014-11-17	45.45	45.81	45.43	45.75	772644
2014-11-18	46.10	46.11	45.97	46.04	685616
2014-11-19	46.38	46.63	46.17	46.49	797264
2014-11-20	46.46	46.63	46.41	46.51	999865
2014-11-21	46.90	46.99	46.54	46.65	824421
2014-11-24	46.99	47.00	46.72	46.79	994189
2014-11-25	46.70	46.73	46.35	46.49	850728
2014-11-26	46.83	46.88	46.71	46.79	636842
2014-11-28	47.41	47.69	47.37	47.41	418508
2014-12-01	47.61	47.61	47.34	47.39	692116
2014-12-02	47.77	47.79	47.41	47.54	700403
2014-12-03	47.34	47.34	47.07	47.23	1492356
2014-12-04	47.84	47.86	47.26	47.37	1118788
2014-12-05	47.84	47.84	47.55	47.72	1004423
2014-12-08	47.63	47.85	47.43	47.54	1050346
2014-12-09	47.28	47.34	46.91	47.05	962631
2014-12-10	47.14	47.16	46.65	46.72	890177
2014-12-11	46.77	46.98	46.54	46.63	952242
2014-12-12	46.54	46.63	45.33	45.33	1323925
2014-12-15	45.46	45.61	44.44	44.58	998088
2014-12-16	44.58	45.54	44.45	44.97	1370454
2014-12-17	44.91	45.61	44.83	45.26	969153
2014-12-18	45.45	46.54	45.45	46.54	716654
2014-12-19	45.80	46.36	45.67	46.24	987840
2014-12-22	46.56	46.71	46.40	46.62	816344
2014-12-23	46.49	46.70	46.34	46.58	892791
2014-12-24	46.61	46.82	46.60	46.68	333506
2014-12-26	46.77	46.97	46.72	46.73	298600
2014-12-29	46.36	46.65	46.34	46.44	897065
2014-12-30	46.07	46.25	45.84	45.86	696267
2014-12-31	46.01	46.05	45.51	45.54	386026
2015-01-02	45.30	45.39	44.83	44.98	806834
2015-01-05	44.26	44.40	43.92	44.13	1197345
2015-01-06	44.17	44.47	43.74	43.91	1258664
2015-01-07	43.99	44.44	43.88	44.38	948507
2015-01-08	44.84	45.37	44.83	45.20	1002591
2015-01-09	45.12	45.16	44.57	44.83	926206
2015-01-12	45.50	45.70	45.12	45.52	999776
2015-01-13	46.17	46.23	45.37	45.71	988720
2015-01-14	45.95	46.18	45.74	46.05	1158448
2015-01-15	46.50	46.70	46.22	46.46	1024931
2015-01-16	46.96	47.07	46.50	47.00	1015678
2015-01-20	46.41	46.67	46.18	46.54	1641889
2015-01-21	46.67	47.31	46.50	47.26	2243272
2015-01-22	46.51	47.40	46.50	47.26	2985441
2015-01-23	48.00	48.27	47.79	47.82	1312312
2015-01-26	48.32	49.08	48.22	49.05	3771224
2015-01-27	49.06	49.56	49.06	49.40	1447257
2015-01-28	49.52	49.55	48.90	48.93	1139528
2015-01-29	50.13	50.28	49.82	50.25	1644567
2015-01-30	49.77	49.82	49.37	49.47	1843112
2015-02-02	49.01	49.43	48.81	49.37	887236
2015-02-03	49.16	49.44	49.06	49.40	1547713
2015-02-04	48.69	49.01	48.56	48.77	1923534
2015-02-05	48.62	48.97	48.58	48.97	1465621
2015-02-06	48.24	48.35	47.82	48.00	907609
2015-02-09	47.45	48.22	47.45	48.08	848670
2015-02-10	48.13	48.44	47.90	48.31	694183
2015-02-11	48.32	48.47	48.08	48.31	548825
2015-02-12	48.16	48.65	48.15	48.60	1040287
2015-02-13	48.51	48.53	48.15	48.41	876945
2015-02-17	48.22	48.69	48.00	48.58	1016518
2015-02-18	47.98	48.53	47.94	48.41	971150
2015-02-19	48.67	48.94	48.55	48.67	1164369
2015-02-20	48.16	48.89	48.06	48.76	1703754
2015-02-23	49.03	49.41	48.90	49.33	2399955
2015-02-24	49.58	49.79	49.26	49.66	1325139
2015-02-25	49.39	49.52	49.12	49.48	1250534
2015-02-26	49.19	49.69	49.19	49.56	1707739
2015-02-27	49.51	49.92	49.48	49.62	1540203
2015-03-02	49.80	49.89	49.53	49.73	1144896
2015-03-03	49.91	49.94	49.46	49.56	1333574
2015-03-04	49.32	49.44	49.03	49.19	1752366
2015-03-05	49.80	49.92	49.69	49.82	873102
2015-03-06	49.19	49.22	48.33	48.40	788181
2015-03-09	48.23	48.27	47.88	48.07	825814
2015-03-10	47.82	47.89	47.40	47.40	1020968
2015-03-11	47.52	47.57	47.24	47.34	1054305
2015-03-12	47.48	47.64	47.15	47.36	983065
2015-03-13	46.92	47.35	46.90	47.32	1049838
2015-03-16	47.82	48.21	47.80	48.03	699708
2015-03-17	47.73	47.93	47.49	47.84	635144
2015-03-18	48.05	49.24	47.94	49.05	1347104
2015-03-19	48.16	48.26	47.79	47.85	1200302
2015-03-20	48.50	48.84	48.35	48.65	1258630
2015-03-23	48.63	48.94	48.54	48.70	715776
2015-03-24	48.85	48.95	48.43	48.45	848853
2015-03-25	48.72	48.76	48.06	48.06	757824
2015-03-26	47.72	47.80	47.33	47.67	815415
2015-03-27	47.40	47.88	47.37	47.82	563795
2015-03-30	47.86	48.31	47.84	48.16	678572
2015-03-31	46.78	47.32	46.77	46.92	1282648
2015-04-01	46.95	47.12	46.64	47.06	1412767
2015-04-02	47.44	47.85	47.41	47.80	1062864
2015-04-06	47.84	48.43	47.84	48.13	565003
2015-04-07	48.61	48.88	48.39	48.41	784048
2015-04-08	48.75	48.79	48.15	48.31	596052
2015-04-09	48.58	48.60	48.28	48.35	756632
2015-04-10	48.03	48.38	48.00	48.23	540269
2015-04-13	47.97	48.11	47.82	47.86	468858
2015-04-14	48.15	48.41	48.00	48.31	700672
2015-04-15	48.88	49.06	48.57	48.83	984624
2015-04-16	50.78	50.81	50.29	50.69	1819480
2015-04-17	50.49	50.50	50.07	50.30	1771679
2015-04-20	50.50	50.56	50.14	50.21	1200804
2015-04-21	50.72	50.79	50.50	50.60	757754
2015-04-22	50.20	50.32	49.89	50.05	1122176
2015-04-23	49.91	50.61	49.87	50.49	830399
2015-04-24	50.52	50.83	50.38	50.59	609785
2015-04-27	50.96	50.97	50.61	50.72	698342
2015-04-28	50.23	50.49	50.04	50.38	679931
2015-04-29	49.96	50.09	49.32	49.48	926896
2015-04-30	49.30	49.61	49.21	49.30	701784
2015-05-01	48.95	49.31	48.83	49.31	796257
2015-05-04	49.24	49.42	49.15	49.31	555065
2015-05-05	49.15	49.25	48.35	48.38	1128368
2015-05-06	48.84	48.85	48.32	48.49	826235
2015-05-07	48.35	48.70	48.24	48.66	786097
2015-05-08	49.69	50.37	49.66	50.19	1104184
2015-05-11	49.68	50.12	49.58	49.89	918596
2015-05-12	49.60	49.85	49.48	49.73	799816
2015-05-13	49.96	50.15	49.61	49.84	1451281
2015-05-14	50.50	50.66	50.38	50.61	733503
2015-05-15	50.48	50.59	50.22	50.51	535691
2015-05-18	50.09	50.32	49.99	50.24	464651
2015-05-19	50.21	50.58	50.11	50.43	592744
2015-05-20	50.24	50.62	50.24	50.47	485001
2015-05-21	50.49	50.63	50.37	50.51	400382
2015-05-22	50.51	50.51	50.07	50.12	407311
2015-05-26	49.95	50.02	49.26	49.38	591828
2015-05-27	49.52	50.15	49.44	50.09	712382
2015-05-28	50.20	50.21	49.84	50.10	415126
2015-05-29	49.97	50.02	49.41	49.67	550120
2015-06-01	49.56	49.61	48.95	49.23	685124
2015-06-02	49.05	49.25	48.76	49.08	902896
2015-06-03	49.95	50.00	49.59	49.68	813792
2015-06-04	49.38	49.96	49.24	49.34	710057
2015-06-05	48.57	48.61	48.14	48.33	819325
2015-06-08	48.25	48.44	48.03	48.26	702999
2015-06-09	48.15	48.32	47.82	48.22	608057
2015-06-10	48.78	49.51	48.71	49.25	639841
2015-06-11	49.70	50.00	49.48	49.65	556528
2015-06-12	48.69	49.02	48.47	48.87	609170
2015-06-15	48.48	48.83	48.40	48.78	473933
2015-06-16	48.76	49.17	48.66	49.07	491704
2015-06-17	48.81	49.22	48.62	49.15	732480
2015-06-18	49.29	49.83	49.16	49.55	1078575
2015-06-19	49.53	49.71	49.42	49.44	541175
2015-06-22	50.42	50.77	50.31	50.51	940646
2015-06-23	50.91	50.91	50.32	50.42	910365
2015-06-24	50.51	50.67	50.24	50.38	1031556
2015-06-25	50.24	50.34	49.95	50.07	621407
2015-06-26	50.32	50.49	49.98	50.05	789259
2015-06-29	49.10	49.35	48.49	48.51	896595
2015-06-30	48.86	48.86	48.05	48.33	982074
2015-07-01	48.96	49.06	48.57	48.77	682131
2015-07-02	48.54	48.68	48.21	48.32	711616
2015-07-06	47.53	48.07	47.48	47.75	1011688
2015-07-07	47.40	48.18	47.08	48.05	1134850
2015-07-08	47.89	48.07	47.68	47.87	738234
2015-07-09	48.75	48.81	48.38	48.39	683548
2015-07-10	50.28	50.45	50.04	50.23	1121843
2015-07-13	50.28	50.40	50.03	50.18	656744
2015-07-14	50.97	51.00	50.65	50.83	713699
2015-07-15	50.73	50.83	50.55	50.67	789144
2015-07-16	51.23	51.35	50.95	51.13	880916
2015-07-17	50.66	50.83	50.49	50.59	870404
2015-07-20	50.73	50.83	50.49	50.73	861846
2015-07-21	50.54	50.59	50.11	50.16	718410
2015-07-22	50.18	50.43	50.15	50.39	611608
2015-07-23	51.04	51.04	50.45	50.59	767192
2015-07-24	50.85	50.87	50.28	50.31	570516
2015-07-27	50.39	50.39	49.83	49.89	673027
2015-07-28	50.04	50.37	49.86	50.37	672009
2015-07-29	50.46	50.72	50.41	50.60	990716
2015-07-30	50.65	50.91	50.36	50.85	630876
2015-07-31	51.01	51.21	50.90	51.00	573230
2015-08-03	51.66	51.73	51.27	51.50	653760
2015-08-04	51.59	51.67	51.36	51.51	698587
2015-08-05	51.45	51.68	51.40	51.56	521688
2015-08-06	51.81	51.96	51.64	51.68	694340
2015-08-07	51.28	51.58	51.17	51.55	587202
2015-08-10	51.47	51.91	51.47	51.83	717376
2015-08-11	51.20	51.30	51.02	51.13	1039813
2015-08-12	48.80	49.44	48.70	49.39	1407122
2015-08-13	49.41	49.71	49.28	49.59	657049
2015-08-14	49.41	49.60	49.24	49.56	737340
2015-08-17	48.86	49.37	48.78	49.37	543801
2015-08-18	48.92	49.21	48.86	48.99	573772
2015-08-19	48.35	48.48	48.00	48.21	707505
2015-08-20	47.42	47.50	47.17	47.21	877413
2015-08-21	46.94	47.05	46.01	46.01	1206069
2015-08-24	44.35	45.63	43.58	44.72	2652374
2015-08-25	46.01	46.01	44.54	44.56	1684608
2015-08-26	45.16	45.17	44.21	45.11	1666501
2015-08-27	45.15	45.72	45.12	45.69	1513912
2015-08-28	45.01	45.41	44.89	45.39	1109117
2015-08-31	45.32	45.43	45.08	45.35	623977
2015-09-01	44.30	44.48	43.82	43.98	1153232
2015-09-02	44.71	44.81	44.38	44.80	861384
2015-09-03	45.09	45.35	44.87	44.99	707890
2015-09-04	44.16	44.33	43.93	44.10	847725
2015-09-08	45.17	45.29	44.88	45.19	634160
2015-09-09	46.07	46.07	45.01	45.07	1210477
2015-09-10	44.72	44.84	44.53	44.70	2566653
2015-09-11	44.40	44.61	44.30	44.55	1551069
2015-09-14	44.26	44.45	44.13	44.27	1241128
2015-09-15	44.34	44.78	44.22	44.71	1378975
2015-09-16	46.04	46.28	45.85	46.24	890891
2015-09-17	46.17	46.60	45.92	46.16	1188737
2015-09-18	45.78	46.05	45.55	45.60	797979
2015-09-21	46.01	46.04	45.57	45.75	521385
2015-09-22	44.62	44.64	44.08	44.49	1202031
2015-09-23	44.52	44.55	44.14	44.38	566856
2015-09-24	43.82	44.13	43.43	43.97	1103743
2015-09-25	45.08	45.46	44.85	45.02	935430
2015-09-28	44.84	44.84	44.18	44.27	804411
2015-09-29	44.20	44.80	44.02	44.74	891003
2015-09-30	45.87	45.91	45.51	45.88	1739955
2015-10-01	46.20	46.25	45.60	45.95	1117317
2015-10-02	45.83	46.82	45.71	46.82	1017768
2015-10-05	47.46	47.72	47.42	47.71	778152
2015-10-06	47.69	47.95	47.63	47.68	682857
2015-10-07	47.44	47.78	47.30	47.76	951425
2015-10-08	47.40	48.27	47.24	48.26	709942
2015-10-09	47.85	48.24	47.78	48.00	779658
2015-10-12	48.44	48.88	48.41	48.60	730285
2015-10-13	48.21	48.74	48.21	48.44	812151
2015-10-14	48.45	48.69	48.44	48.50	675519
2015-10-15	50.33	50.63	50.14	50.58	1181593
2015-10-16	50.52	50.90	50.47	50.86	728328
2015-10-19	50.97	51.08	50.72	50.95	613603
2015-10-20	51.05	51.06	50.78	50.91	581086
2015-10-21	51.12	51.20	50.85	50.86	874109
2015-10-22	51.24	51.65	51.19	51.44	1173603
2015-10-23	51.51	51.60	50.96	51.12	770466
2015-10-26	51.10	51.24	50.91	50.96	563250
2015-10-27	50.72	50.85	50.54	50.61	814912
2015-10-28	50.76	50.88	50.06	50.43	1229172
2015-10-29	50.50	50.68	50.42	50.61	653632
2015-10-30	50.11	50.43	50.01	50.01	710471
2015-11-02	50.19	50.33	49.92	50.18	952997
2015-11-03	49.73	50.18	49.62	50.14	839255
2015-11-04	50.02	50.07	49.75	49.89	654599
2015-11-05	49.71	49.83	49.47	49.67	952413
2015-11-06	48.89	49.07	48.39	48.80	904680
2015-11-09	48.07	48.33	47.93	48.24	948907
2015-11-10	47.64	48.25	47.62	48.20	1128024
2015-11-11	48.60	48.98	48.54	48.79	1457412
2015-11-12	48.25	48.40	47.93	47.93	1218523
2015-11-13	47.28	47.42	47.09	47.25	1060807
2015-11-16	47.28	47.81	47.26	47.81	1100525
2015-11-17	48.27	48.47	48.06	48.16	2169875
2015-11-18	47.90	48.62	47.88	48.59	2286594
2015-11-19	48.69	48.99	48.67	48.89	1510607
2015-11-20	48.85	49.21	48.85	48.97	2370936
2015-11-23	48.95	49.09	48.57	48.66	1093808
2015-11-24	47.90	48.56	47.89	48.47	1497070
2015-11-25	49.17	49.24	49.05	49.15	1601902
2015-11-27	49.21	49.33	48.94	49.02	732856
2015-11-30	48.89	48.95	48.16	48.21	1107413
2015-12-01	48.20	48.35	48.00	48.35	1050760
2015-12-02	48.59	48.86	48.40	48.43	1235073
2015-12-03	48.18	48.20	47.21	47.37	1637606
2015-12-04	47.24	48.23	47.21	48.18	1307552
2015-12-07	48.58	48.80	48.42	48.72	959873
2015-12-08	48.05	48.31	47.89	48.15	1293150
2015-12-09	48.42	48.79	47.90	48.22	1637272
2015-12-10	48.16	48.24	47.80	47.89	1443789
2015-12-11	47.41	47.57	47.01	47.08	1510099
2015-12-14	47.14	47.33	46.65	47.16	2163410
2015-12-15	47.69	48.03	47.68	47.76	1364409
2015-12-16	48.32	48.83	48.08	48.71	1118648
2015-12-17	48.33	48.53	48.16	48.17	1117641
2015-12-18	47.81	47.88	47.42	47.42	1490174
2015-12-21	48.12	48.13	47.13	47.50	999951
2015-12-22	47.58	47.87	47.23	47.81	1275159
2015-12-23	48.29	48.80	48.26	48.80	1120123
2015-12-24	48.77	48.98	48.70	48.80	413507
2015-12-28	48.75	48.93	48.65	48.86	576620
2015-12-29	49.28	49.55	49.15	49.46	1136663
2015-12-30	49.51	49.56	49.22	49.22	770486
2015-12-31	49.04	49.05	48.51	48.51	623384
2016-01-04	47.51	47.55	46.73	47.48	1379409
2016-01-05	47.19	47.54	47.00	47.36	1135536
2016-01-06	46.51	46.86	46.40	46.69	1295770
2016-01-07	46.01	46.40	45.80	45.96	1165425
2016-01-08	46.19	46.19	45.44	45.51	1384460
2016-01-11	45.91	45.98	45.27	45.77	1210509
2016-01-12	46.27	46.76	45.81	46.62	1836468
2016-01-13	46.97	47.04	45.95	45.99	1384807
2016-01-14	46.04	46.50	45.78	46.26	1637341
2016-01-15	45.11	45.41	44.84	45.10	1511774
2016-01-19	46.87	47.17	46.62	46.88	1714632
2016-01-20	46.07	46.22	44.97	45.86	1619413
2016-01-21	46.15	46.62	45.57	46.35	1557726
2016-01-22	47.24	47.66	47.08	47.54	1279823
2016-01-25	47.72	47.78	47.33	47.37	1227803
2016-01-26	47.30	48.11	47.26	47.96	1128396
2016-01-27	48.30	48.69	47.84	48.09	1344539
2016-01-28	48.25	48.60	47.85	48.40	1102282
2016-01-29	48.93	49.82	48.79	49.80	1118463
2016-02-01	49.50	50.14	49.46	49.97	1441321
2016-02-02	50.01	50.06	49.56	49.69	1285154
2016-02-03	49.77	49.89	49.08	49.78	1781556
2016-02-04	48.71	48.96	48.43	48.79	1596271
2016-02-05	48.99	49.02	48.36	48.77	2036278
2016-02-08	47.94	48.58	47.68	48.41	2356630
2016-02-09	47.44	48.33	47.42	48.07	1345065
2016-02-10	48.54	48.56	47.82	47.88	1402353
2016-02-11	47.63	47.79	47.25	47.64	1820833
2016-02-12	47.68	48.39	47.64	48.38	1532953
2016-02-16	48.99	48.99	48.35	48.80	1529320
2016-02-17	49.01	49.42	48.84	49.28	1098901
2016-02-18	49.15	49.24	48.78	48.90	1248591
2016-02-19	48.67	49.15	48.59	49.11	1414984
2016-02-22	48.94	49.31	48.94	49.11	876024
2016-02-23	48.84	49.06	48.43	48.43	914994
2016-02-24	47.87	48.36	47.63	48.32	1154179
2016-02-25	48.85	49.11	48.77	49.11	746876
2016-02-26	49.04	49.13	48.35	48.40	808546
2016-02-29	48.25	48.71	48.17	48.17	979044
2016-03-01	49.07	49.75	49.06	49.66	1190237
2016-03-02	48.84	48.88	48.31	48.79	1321272
2016-03-03	48.54	49.25	48.54	49.22	980522
2016-03-04	49.95	50.02	49.76	49.88	1188036
2016-03-07	49.23	49.61	49.10	49.48	818354
2016-03-08	49.49	49.92	49.38	49.65	942337
2016-03-09	50.00	50.24	49.79	49.91	975732
2016-03-10	50.57	50.79	49.22	49.66	1460857
2016-03-11	50.12	50.24	49.94	50.21	1065884
2016-03-14	50.19	50.31	49.93	50.01	1070045
2016-03-15	49.91	50.37	49.85	50.15	808473
2016-03-16	49.59	50.11	49.38	50.04	1038238
2016-03-17	50.06	50.82	49.89	50.69	1241688
2016-03-18	50.43	50.92	50.34	50.58	1222488
2016-03-21	50.07	50.37	50.07	50.15	902760
2016-03-22	49.47	49.76	49.44	49.65	950723
2016-03-23	50.24	50.34	50.06	50.18	930861
2016-03-24	50.18	50.21	49.85	50.21	1074965
2016-03-28	50.38	50.59	50.25	50.40	537472
2016-03-29	50.88	51.17	50.67	51.14	1377394
2016-03-30	51.77	51.99	51.36	51.49	1254386
2016-03-31	51.29	51.29	50.78	50.83	1037253
2016-04-01	50.04	50.76	50.03	50.74	844183
2016-04-04	51.44	51.44	50.90	51.01	1435616
2016-04-05	50.78	50.92	50.57	50.76	1066342
2016-04-06	50.95	51.56	50.93	51.56	928315
2016-04-07	51.27	51.56	51.01	51.20	831293
2016-04-08	51.32	51.47	51.15	51.29	622316
2016-04-11	51.60	51.89	51.46	51.46	1021958
2016-04-12	51.87	52.01	51.55	51.98	800755
2016-04-13	52.22	52.31	51.81	52.02	1425454
2016-04-14	52.34	52.37	51.93	51.94	1209520
2016-04-15	52.20	52.46	52.15	52.43	1011984
2016-04-18	52.30	52.71	52.28	52.62	1121778
2016-04-19	53.66	53.89	53.61	53.75	1348200
2016-04-20	53.49	53.88	53.34	53.51	1039724
2016-04-21	52.59	52.72	52.32	52.37	1127862
2016-04-22	51.86	51.93	51.30	51.74	1353293
2016-04-25	51.49	52.03	51.46	51.99	1101656
2016-04-26	51.77	52.01	51.36	51.42	1042786
2016-04-27	50.78	51.06	50.45	50.84	2003959
2016-04-28	50.32	51.06	50.30	50.77	999561
2016-04-29	50.23	50.67	50.07	50.47	1432627
2016-05-02	50.52	51.06	50.36	50.99	822311
2016-05-03	50.64	50.85	50.42	50.52	956229
2016-05-04	50.10	50.53	50.06	50.43	924167
2016-05-05	50.39	50.70	50.32	50.51	713872
2016-05-06	50.37	50.83	50.31	50.76	719784
2016-05-09	51.10	51.40	51.05	51.18	678639
2016-05-10	51.27	51.57	51.22	51.56	714919
2016-05-11	51.38	51.51	51.18	51.23	782582
2016-05-12	51.64	51.69	51.08	51.37	811833
2016-05-13	51.12	51.38	50.74	50.82	606224
2016-05-16	50.93	51.42	50.85	51.38	902191
2016-05-17	50.90	51.05	50.23	50.39	881612
2016-05-18	50.52	50.93	50.18	50.57	985024
2016-05-19	50.25	50.31	49.89	50.22	818616
2016-05-20	50.54	50.56	50.16	50.21	999125
2016-05-23	50.01	50.20	49.89	50.02	637888
2016-05-24	50.69	51.42	50.66	51.39	1189571
2016-05-25	51.66	51.74	51.22	51.23	893880
2016-05-26	51.57	51.83	51.49	51.55	923066
2016-05-27	51.78	51.91	51.64	51.76	827574
2016-05-31	52.35	52.35	51.15	51.26	1809702
2016-06-01	51.44	51.78	51.44	51.63	1321704
2016-06-02	51.40	51.69	51.32	51.63	825669
2016-06-03	51.86	52.42	51.77	52.35	914608
2016-06-06	52.71	52.91	52.32	52.50	793429
2016-06-07	53.12	53.22	52.68	52.73	1060897
2016-06-08	52.81	52.95	52.66	52.80	771892
2016-06-09	52.38	52.58	52.26	52.43	701211
2016-06-10	51.15	51.38	50.63	50.90	1298063
2016-06-13	50.11	50.47	49.86	49.95	1278119
2016-06-14	49.10	49.32	48.79	49.07	2110920
2016-06-15	49.55	49.77	49.21	49.25	1354323
2016-06-16	48.92	50.00	48.76	49.94	1472955
2016-06-17	49.71	49.88	49.25	49.83	1436158
2016-06-20	51.53	51.53	50.96	50.99	1770237
2016-06-21	51.59	52.43	51.51	52.14	1320211
2016-06-22	52.27	52.76	52.10	52.16	1936922
2016-06-23	53.06	53.35	52.44	53.31	1289184
2016-06-24	50.54	51.66	49.74	49.77	3456562
2016-06-27	49.69	49.88	49.15	49.80	2052592
2016-06-28	51.12	51.12	50.41	51.11	1564815
2016-06-29	51.85	52.55	51.71	52.31	1589829
2016-06-30	52.85	53.92	52.76	53.90	2120771
2016-07-01	54.29	54.33	53.84	54.03	1392079
2016-07-05	53.79	54.11	53.66	53.79	1273338
2016-07-06	52.75	53.30	52.44	53.21	1517929
2016-07-07	53.64	53.72	52.97	53.19	1272555
2016-07-08	53.43	53.58	53.09	53.42	951811
2016-07-11	53.11	53.58	53.00	53.42	810432
2016-07-12	53.20	53.49	52.90	53.20	1266280
2016-07-13	53.30	53.81	53.25	53.55	891450
2016-07-14	53.88	53.89	53.27	53.36	1862328
2016-07-15	53.45	53.53	53.19	53.33	1095609
2016-07-18	53.38	53.66	53.25	53.58	693632
2016-07-19	52.91	53.06	52.70	52.85	855547
2016-07-20	52.93	53.13	52.78	52.81	891325
2016-07-21	52.59	52.89	52.36	52.53	1531676
2016-07-22	52.27	52.67	52.26	52.43	1116939
2016-07-25	52.38	52.43	52.10	52.36	1604852
2016-07-26	52.70	52.81	52.36	52.56	1161617
2016-07-27	52.25	52.30	51.69	51.95	1293431
2016-07-28	52.43	52.43	52.11	52.35	941746
2016-07-29	52.17	52.89	52.11	52.66	912166
2016-08-01	52.37	52.62	52.27	52.30	1764624
2016-08-02	53.13	53.13	52.73	52.48	1426403
2016-08-03	51.82	51.94	51.50	51.59	1010523
2016-08-04	51.63	51.95	51.60	51.87	795829
2016-08-05	51.87	52.21	51.85	51.94	948096
2016-08-08	51.53	51.73	51.44	51.69	1092168
2016-08-09	51.86	52.28	51.83	52.13	1004865
2016-08-10	52.18	52.32	51.84	52.00	797912
2016-08-11	52.70	53.10	52.57	52.92	945238
2016-08-12	52.75	52.91	52.55	52.64	694911
2016-08-15	52.55	52.82	52.41	52.55	1024901
2016-08-16	52.66	52.91	52.55	52.71	1059288
2016-08-17	52.92	53.24	52.68	53.13	831834
2016-08-18	53.27	53.27	53.03	53.26	591598
2016-08-19	52.81	53.08	52.61	53.07	681762
2016-08-22	52.54	52.84	52.46	52.73	943816
2016-08-23	53.07	53.17	52.67	52.73	797302
2016-08-24	52.71	52.72	52.32	52.49	903432
2016-08-25	52.63	52.83	52.57	52.65	855488
2016-08-26	52.68	53.16	52.30	52.49	1192183
2016-08-29	52.44	52.75	52.41	52.73	419072
2016-08-30	52.72	52.84	52.34	52.40	752408
2016-08-31	52.09	52.32	51.94	52.27	1007863
2016-09-01	52.55	52.91	52.40	52.85	1013876
2016-09-02	54.56	55.09	54.38	54.71	2237893
2016-09-06	54.33	54.64	54.15	54.47	1153108
2016-09-07	54.52	54.57	54.14	54.20	1044625
2016-09-08	53.79	54.00	53.40	53.44	1023792
2016-09-09	53.02	53.04	52.22	52.22	1050776
2016-09-12	52.16	52.95	52.12	52.89	1160667
2016-09-13	52.27	52.53	51.93	52.07	1262101
2016-09-14	52.13	52.45	51.96	52.09	1298093
2016-09-15	52.25	52.76	52.08	52.68	1205039
2016-09-16	51.85	51.92	51.59	51.77	930275
2016-09-19	52.46	52.62	52.21	52.29	1014560
2016-09-20	52.31	52.41	52.09	52.11	827748
2016-09-21	51.75	52.21	51.62	52.13	1247973
2016-09-22	53.43	53.63	53.26	53.38	1097914
2016-09-23	53.01	53.11	52.85	52.90	682880
2016-09-26	52.44	52.61	52.26	52.48	633306
2016-09-27	52.91	53.37	52.80	53.21	1146524
2016-09-28	53.60	53.72	53.29	53.64	1102600
2016-09-29	53.39	53.47	52.79	52.95	1016719
2016-09-30	53.06	53.56	53.06	53.33	856462
2016-10-03	53.48	53.59	53.30	53.52	906737
2016-10-04	54.34	54.35	53.61	53.72	1803934
2016-10-05	53.09	53.16	52.76	52.84	1017064
2016-10-06	52.32	52.76	52.31	52.61	1024790
2016-10-07	52.26	52.41	51.78	52.20	1057631
2016-10-10	52.14	52.36	52.03	52.10	592830
2016-10-11	52.13	52.16	51.41	51.55	1267536
2016-10-12	51.38	51.42	50.78	50.82	3242120
2016-10-13	48.96	49.44	48.84	49.03	5457283
2016-10-14	48.66	48.97	48.38	48.38	2415718
2016-10-17	48.02	48.16	47.86	47.95	1190920
2016-10-18	48.52	48.52	48.19	48.22	1315146
2016-10-19	47.94	48.03	47.73	47.77	852673
2016-10-20	47.81	48.15	47.74	48.12	1212663
2016-10-21	47.69	47.94	47.63	47.86	1192905
2016-10-24	47.88	47.93	47.59	47.73	659244
2016-10-25	47.70	47.73	47.48	47.20	1021166
2016-10-26	46.98	47.18	46.89	46.99	863754
2016-10-27	47.25	47.27	46.87	46.97	722709
2016-10-28	47.05	47.19	46.89	46.96	914880
2016-10-31	46.74	47.01	46.70	46.88	695286
2016-11-01	47.52	47.58	47.26	47.42	2996634
2016-11-02	47.51	47.51	47.22	47.28	1315878
2016-11-03	47.10	47.14	46.77	46.82	1014552
2016-11-04	46.79	46.86	46.41	46.44	1382776
2016-11-07	46.70	47.04	46.62	46.97	1041887
2016-11-08	46.97	47.43	46.97	47.26	1219905
2016-11-09	45.83	46.63	45.83	46.46	1500520
2016-11-10	44.79	45.27	44.36	45.15	3635596
2016-11-11	44.72	45.17	44.69	44.83	1534810
2016-11-14	44.31	44.39	43.94	44.22	1752145
2016-11-15	44.34	44.67	44.28	44.63	1404171
2016-11-16	43.89	44.20	43.83	44.06	4186139
2016-11-17	43.81	44.06	43.79	44.00	1747386
2016-11-18	43.49	43.74	43.40	43.63	3683214
2016-11-21	43.82	44.08	43.81	44.07	4726544
2016-11-22	44.09	44.22	43.90	44.09	1811593
2016-11-23	43.64	44.08	43.64	43.99	1435272
2016-11-25	44.76	44.97	44.71	44.84	892596
2016-11-28	44.45	44.57	44.25	44.39	1197616
2016-11-29	44.37	44.52	44.28	44.43	1116403
2016-11-30	45.87	45.88	44.97	44.98	3002142
2016-12-01	44.31	44.36	43.86	44.07	1769411
2016-12-02	44.33	44.76	44.21	44.63	1143000
2016-12-05	45.16	45.24	44.88	45.16	2173238
2016-12-06	44.94	45.26	44.52	44.65	2527391
2016-12-07	44.52	44.91	44.43	44.84	2056008
2016-12-08	44.17	44.29	43.96	44.03	1804452
2016-12-09	44.48	44.88	44.45	44.84	2205514
2016-12-12	44.64	44.99	44.63	44.91	2156305
2016-12-13	45.64	46.08	45.62	45.89	1685173
2016-12-14	45.77	45.89	45.25	45.29	3573176
2016-12-15	44.60	44.64	44.42	44.53	2043916
2016-12-16	44.76	44.91	44.54	44.66	1853007
2016-12-19	45.18	45.38	44.99	45.14	1381355
2016-12-20	45.26	45.50	45.15	45.42	1311944
2016-12-21	45.35	45.57	45.20	45.25	1006369
2016-12-22	45.55	45.65	45.35	45.53	1444720
2016-12-23	45.63	45.68	45.44	45.53	713013
2016-12-27	45.56	45.69	45.46	45.59	616756
2016-12-28	45.28	45.49	45.25	45.30	749724
2016-12-29	45.52	45.70	45.51	45.59	873401
2016-12-30	45.88	45.97	45.70	45.79	1002354
2017-01-03	45.39	45.65	45.21	45.61	2255058
2017-01-04	45.82	46.02	45.73	46.01	1392597
2017-01-05	46.08	46.54	46.05	46.37	1466519
2017-01-06	46.01	46.13	45.96	46.06	1200883
2017-01-09	46.08	46.41	46.08	46.34	980383
2017-01-10	46.19	46.19	45.96	45.99	1006302
2017-01-11	46.17	46.42	45.89	46.29	1405904
2017-01-12	46.64	46.81	46.54	46.77	1658904
2017-01-13	46.62	46.81	46.37	46.64	1130952
2017-01-17	46.65	46.95	46.60	46.81	1745677
2017-01-18	46.80	46.98	46.73	46.82	1529396
2017-01-19	46.64	46.82	46.54	46.76	2123684
2017-01-20	46.88	47.23	46.88	47.19	1355222
2017-01-23	47.31	47.67	47.26	47.60	1249136
2017-01-24	47.45	47.77	47.43	47.66	1665882
2017-01-25	47.73	47.95	47.63	47.90	1510219
2017-01-26	45.55	45.65	45.34	45.57	2890947
2017-01-27	45.99	46.25	45.93	46.20	3091574
2017-01-30	45.66	46.03	45.57	46.01	3372062
2017-01-31	46.04	46.29	46.00	46.25	2820678
2017-02-01	46.13	46.44	45.92	46.25	3051734
2017-02-02	46.41	46.58	46.29	46.31	4367398
2017-02-03	46.68	46.70	46.43	46.54	2455207
2017-02-06	46.26	46.36	46.20	46.28	1110495
2017-02-07	46.77	46.97	46.68	46.50	2173251
2017-02-08	47.16	47.27	46.95	47.26	1721831
2017-02-09	47.32	47.53	47.22	47.34	1230732
2017-02-10	46.81	47.15	46.76	46.99	918448
2017-02-13	47.09	47.16	46.92	47.06	955340
2017-02-14	46.96	47.02	46.64	46.88	923927
2017-02-15	46.73	47.58	46.73	47.44	1634240
2017-02-16	47.49	47.95	47.42	47.89	1588544
2017-02-17	53.18	54.92	51.83	54.60	32918961
2017-02-21	50.03	50.63	49.87	50.48	9716776
2017-02-22	52.02	53.96	51.75	52.80	10140133
2017-02-23	52.93	53.33	52.71	52.76	2087056
2017-02-24	53.12	53.18	52.79	53.01	1310020
2017-02-27	53.40	53.81	53.30	53.63	2283580
2017-02-28	53.46	53.75	53.38	53.42	2174319
2017-03-01	53.46	53.74	53.44	53.51	1377566
2017-03-02	52.93	53.40	52.90	53.19	1760159
2017-03-03	53.20	53.64	52.94	53.58	1538381
2017-03-06	53.43	53.60	53.33	53.54	1197237
2017-03-07	53.66	53.84	53.52	53.67	979092
2017-03-08	53.39	53.67	53.33	53.51	1915246
2017-03-09	54.25	54.84	54.16	54.70	2547540
2017-03-10	55.10	55.43	55.00	55.28	1552601
2017-03-13	54.99	55.18	54.78	54.88	899834
2017-03-14	55.10	55.51	55.03	55.08	1149666
2017-03-15	55.06	56.05	54.90	55.87	1723543
2017-03-16	56.22	56.37	56.05	56.26	1303032
2017-03-17	56.44	56.50	56.14	56.16	1307900
2017-03-20	56.62	56.71	56.41	56.48	1025104
2017-03-21	56.82	56.89	56.27	56.30	1826144
2017-03-22	56.50	56.58	56.25	56.42	1328167
2017-03-23	56.22	56.64	56.18	56.26	1556888
2017-03-24	56.69	56.72	56.30	56.44	919717
2017-03-27	56.88	56.94	56.51	56.59	1718125
2017-03-28	56.27	56.52	56.26	56.45	1248000
2017-03-29	56.10	56.41	56.08	56.32	1181574
2017-03-30	55.99	56.13	55.82	55.83	1149361
2017-03-31	55.46	55.77	55.23	55.51	2626305
2017-04-03	55.38	55.50	55.04	55.37	2740025
2017-04-04	55.02	55.37	55.02	55.37	1989633
2017-04-05	55.34	55.60	55.25	55.25	1096056
2017-04-06	55.99	55.99	55.71	55.74	1610351
2017-04-07	55.97	56.58	55.96	56.40	1312120
2017-04-10	56.25	56.74	56.23	56.54	889268
2017-04-11	56.76	56.89	56.54	56.73	1701126
2017-04-12	56.77	57.21	56.74	57.15	1178555
2017-04-13	56.89	56.98	56.68	56.70	677382
2017-04-17	56.85	57.03	56.85	56.98	666481
2017-04-18	56.98	57.09	56.72	56.97	1278531
2017-04-19	56.84	56.98	56.41	56.49	1354487
2017-04-20	57.49	57.51	56.73	56.75	1266908
2017-04-21	56.49	56.63	56.34	56.36	1150318
2017-04-24	57.87	57.96	57.59	57.81	2066552
2017-04-25	57.98	58.03	57.77	57.93	805536
2017-04-26	57.93	57.95	57.58	57.62	1295833
2017-04-27	57.69	57.72	57.45	57.56	649743
2017-04-28	57.62	57.84	57.57	57.76	869233
2017-05-01	57.70	57.81	57.58	57.61	677019
2017-05-02	58.43	58.52	58.20	57.84	1414347
2017-05-03	57.70	58.03	57.58	57.85	879347
2017-05-04	57.98	58.31	57.94	58.25	1177399
2017-05-05	58.19	58.24	58.03	58.17	755694
2017-05-08	58.82	59.00	58.68	58.78	2165560
2017-05-09	59.18	59.19	58.60	58.70	2157678
2017-05-10	59.11	59.31	59.06	59.27	1436952
2017-05-11	59.34	59.46	59.08	59.41	1036920
2017-05-12	59.13	59.41	59.13	59.37	792994
2017-05-15	59.65	59.84	59.55	59.83	783552
2017-05-16	60.40	60.45	60.14	60.19	928309
2017-05-17	60.58	60.77	60.23	60.24	1376884
2017-05-18	59.92	60.00	59.64	59.88	841825
2017-05-19	60.49	60.81	60.42	60.60	826656
2017-05-22	61.18	61.49	61.09	61.29	915979
2017-05-23	61.46	61.49	60.87	60.98	1553352
2017-05-24	61.55	61.57	61.09	61.44	1498739
2017-05-25	62.18	62.38	62.03	62.30	1174224
2017-05-26	61.77	62.08	61.77	62.02	666867
2017-05-30	61.82	62.35	61.82	62.21	1106712
2017-05-31	62.96	63.08	62.48	62.57	1669332
2017-06-01	63.11	63.11	62.51	63.09	1380102
2017-06-02	63.23	63.48	63.08	63.46	1145728
2017-06-05	63.17	63.51	63.12	63.50	711233
2017-06-06	63.20	63.44	63.16	63.32	857089
2017-06-07	63.47	63.54	63.16	63.27	1361824
2017-06-08	62.51	62.60	61.95	62.24	1526452
2017-06-09	61.93	62.03	61.37	61.76	1833319
2017-06-12	61.44	61.48	60.93	61.17	1618703
2017-06-13	61.03	61.23	60.85	61.01	1834358
2017-06-14	61.29	61.38	60.67	60.80	1794791
2017-06-15	60.49	61.09	60.38	60.94	2100240
2017-06-16	61.65	61.66	61.16	61.53	2406229
2017-06-19	61.73	61.88	61.57	61.73	1493246
2017-06-20	61.83	61.94	61.08	61.16	906756
2017-06-21	61.29	61.43	61.22	61.32	889813
2017-06-22	61.28	61.36	61.05	61.11	861428
2017-06-23	61.29	61.46	61.02	61.14	1580541
2017-06-26	62.35	62.35	61.66	61.68	1618856
2017-06-27	61.75	61.88	61.55	61.61	1312921
2017-06-28	61.97	62.24	61.82	62.02	1641953
2017-06-29	61.48	61.50	60.11	60.28	1983023
2017-06-30	60.99	61.02	60.58	60.89	1554982
2017-07-03	60.57	60.74	60.51	60.56	669462
2017-07-05	60.36	60.71	60.28	60.46	1300627
2017-07-06	60.14	60.38	59.95	60.15	1104571
2017-07-07	60.46	60.62	60.27	60.44	936888
2017-07-10	61.00	61.16	60.67	60.77	1264017
2017-07-11	60.92	61.28	60.87	61.12	1477932
2017-07-12	61.77	61.88	61.63	61.65	1428206
2017-07-13	62.25	62.29	62.00	62.20	1215306
2017-07-14	62.62	62.96	62.52	62.91	691701
2017-07-17	62.90	62.97	62.67	62.82	806416
2017-07-18	62.75	62.97	62.71	62.82	899861
2017-07-19	63.27	63.38	62.85	62.90	1350057
2017-07-20	63.68	64.20	63.55	63.97	1308706
2017-07-21	64.10	64.23	63.61	64.23	1387755
2017-07-24	63.65	63.72	63.27	63.56	973387
2017-07-25	64.10	64.14	63.57	63.73	990667
2017-07-26	64.02	64.27	63.86	64.22	1179306
2017-07-27	64.52	64.63	63.92	64.22	633683
2017-07-28	63.73	64.01	63.32	63.90	925736
2017-07-31	64.31	64.34	63.92	64.11	888742
2017-08-01	63.96	64.26	63.86	63.46	840529
2017-08-02	63.50	63.79	63.30	63.69	995058
2017-08-03	63.84	64.18	63.75	63.81	724760
2017-08-04	63.98	64.11	63.75	63.99	679060
2017-08-07	64.02	64.46	64.02	64.44	747080
2017-08-08	64.38	64.52	64.27	64.37	665236
2017-08-09	64.27	64.86	64.10	64.86	1047448
2017-08-10	63.98	64.11	63.74	63.78	834616
2017-08-11	64.20	64.25	63.74	63.83	928566
2017-08-14	64.37	64.54	64.23	64.42	624356
2017-08-15	64.34	64.79	64.24	64.78	727198
2017-08-16	64.79	64.95	64.58	64.73	1113453
2017-08-17	64.69	64.80	64.15	64.18	634035
2017-08-18	64.28	64.49	64.15	64.34	519132
2017-08-21	64.54	64.87	64.45	64.79	837201
2017-08-22	65.00	65.22	64.92	65.16	1028453
2017-08-23	64.99	65.19	64.86	65.07	495498
2017-08-24	65.25	65.36	64.82	64.87	710040
2017-08-25	65.08	65.44	65.00	65.28	491887
2017-08-28	65.66	65.71	65.37	65.39	609993
2017-08-29	65.32	65.54	65.24	65.39	774559
2017-08-30	65.13	65.19	64.64	64.85	1851972
2017-08-31	65.07	65.61	65.04	65.49	877524
2017-09-01	65.85	65.85	65.42	65.58	922376
2017-09-05	65.34	65.54	65.06	65.35	718754
2017-09-06	65.88	66.16	65.67	66.13	959928
2017-09-07	66.59	66.80	66.47	66.61	1062536
2017-09-08	66.77	66.87	66.58	66.74	684443
2017-09-11	66.89	67.14	66.84	67.08	632503
2017-09-12	66.41	66.51	66.00	66.12	994956
2017-09-13	66.41	66.41	65.84	65.91	1312407
2017-09-14	65.87	65.98	65.75	65.85	832168
2017-09-15	66.39	66.49	66.21	66.35	1014386
2017-09-18	66.66	66.83	66.43	66.63	810018
2017-09-19	66.70	66.80	66.40	66.53	693242
2017-09-20	66.36	66.48	65.44	65.87	937600
2017-09-21	64.92	65.17	64.78	64.87	805906
2017-09-22	65.01	65.13	64.51	64.62	1192167
2017-09-25	64.68	64.97	64.58	64.69	983444
2017-09-26	64.60	64.62	64.24	64.43	822196
2017-09-27	64.07	64.31	63.97	64.11	943649
2017-09-28	64.17	64.64	64.11	64.47	651003
2017-09-29	65.06	65.34	64.99	65.21	1068704
2017-10-02	65.25	65.52	65.12	65.16	1039850
2017-10-03	65.06	65.13	64.88	64.98	763684
2017-10-04	65.00	65.06	64.91	64.98	1404045
2017-10-05	65.07	65.19	64.80	64.94	1365221
2017-10-06	64.35	64.46	64.08	64.11	2108728
2017-10-09	64.40	64.46	64.16	64.22	17437183
2017-10-10	64.99	65.11	64.80	65.08	2376527
2017-10-11	65.40	65.69	65.34	65.62	752443
2017-10-12	66.23	66.86	66.14	66.77	899608
2017-10-13	67.55	67.65	67.20	67.41	1249838
2017-10-16	67.34	67.37	67.03	67.32	1394523
2017-10-17	66.97	66.98	66.63	66.93	854549
2017-10-18	67.32	67.53	67.14	67.34	889163
2017-10-19	64.34	64.40	62.73	63.05	3321735
2017-10-20	62.35	62.35	61.58	61.64	2168464
2017-10-23	61.46	61.48	60.92	61.07	2611259
2017-10-24	61.18	61.25	60.68	60.87	1984744
2017-10-25	60.91	61.18	60.72	61.07	1721519
2017-10-26	62.07	62.70	61.88	62.39	1163679
2017-10-27	62.12	62.51	61.71	62.47	835324
2017-10-30	62.39	62.57	62.13	62.46	915432
2017-10-31	63.32	63.89	63.26	63.73	830254
2017-11-01	63.62	63.73	63.17	62.73	1014377
2017-11-02	62.71	62.73	62.21	62.67	1483883
2017-11-03	62.91	63.14	62.71	62.82	808840
2017-11-06	62.75	62.88	62.55	62.75	673616
2017-11-07	62.44	62.68	62.26	62.56	640987
2017-11-08	62.49	63.27	62.47	63.24	576909
2017-11-09	62.94	63.46	62.55	63.15	965391
2017-11-10	62.62	63.12	62.60	63.07	771951
2017-11-13	62.54	63.00	62.53	62.84	735518
2017-11-14	62.39	62.87	62.38	62.79	727844
2017-11-15	62.87	62.88	62.34	62.45	586101
2017-11-16	62.79	62.92	62.54	62.73	652597
2017-11-17	62.19	62.27	61.65	61.88	887332
2017-11-20	62.55	63.02	62.22	62.25	1754134
2017-11-21	62.85	63.19	62.82	63.01	1202788
2017-11-22	63.29	63.30	62.51	62.82	662911
2017-11-24	63.69	63.99	63.69	63.96	521768
2017-11-27	64.32	64.33	63.48	63.73	786816
2017-11-28	64.69	64.80	64.27	63.80	1086718
2017-11-29	64.40	64.40	63.55	63.77	1328273
2017-11-30	63.87	63.90	63.25	63.54	827867
2017-12-01	63.05	63.12	62.34	62.84	1001478
2017-12-04	62.91	63.07	62.58	63.00	1119414
2017-12-05	62.94	63.17	62.63	62.84	1411660
2017-12-06	62.97	63.30	62.89	63.08	2990737
2017-12-07	63.19	63.36	62.91	62.96	1829350
2017-12-08	63.03	63.38	62.82	63.35	849926
2017-12-11	63.07	63.19	62.83	63.17	710315
2017-12-12	63.03	63.29	62.93	63.09	937157
2017-12-13	62.97	63.60	62.93	63.41	955082
2017-12-14	62.88	63.11	62.38	62.39	803901
2017-12-15	62.70	63.13	62.47	62.96	860272
2017-12-18	63.20	63.63	63.11	63.25	813735
2017-12-19	63.25	63.39	62.70	62.72	721925
2017-12-20	62.65	62.66	62.19	62.35	751476
2017-12-21	62.01	62.37	61.94	62.04	729762
2017-12-22	62.11	62.25	62.02	62.19	478183
2017-12-26	62.27	62.54	62.19	62.42	287600
2017-12-27	62.24	62.57	62.21	62.35	410477
2017-12-28	62.56	62.57	62.18	62.22	522567
2017-12-29	62.63	62.65	62.24	62.26	467488
2018-01-02	62.09	62.11	61.65	61.71	906720
2018-01-03	61.71	61.82	61.52	61.63	845475
2018-01-04	61.88	62.34	61.82	62.00	1442898
2018-01-05	62.21	62.56	62.12	62.48	801431
2018-01-08	62.24	62.60	62.24	62.58	748543
2018-01-09	62.15	62.25	61.80	61.95	885933
2018-01-10	61.21	61.23	60.59	60.85	1000624
2018-01-11	61.02	61.22	60.74	60.77	1093755
2018-01-12	61.03	61.39	60.92	61.34	1202224
2018-01-16	61.59	62.03	61.59	61.91	713740
2018-01-17	62.85	63.11	62.40	62.70	3764415
2018-01-18	62.53	62.97	62.42	62.85	3889912
2018-01-19	63.75	64.29	63.66	64.22	3256842
2018-01-22	63.91	64.18	63.83	64.16	3192024
2018-01-23	64.43	64.79	64.27	64.52	988296
2018-01-24	65.07	65.07	64.61	64.87	2080779
2018-01-25	64.68	64.69	63.73	63.81	4338093
2018-01-26	64.25	64.25	63.83	64.17	803161
2018-01-29	62.89	63.15	62.79	62.94	871352
2018-01-30	63.80	63.84	63.33	63.47	846338
2018-01-31	63.96	64.11	63.33	63.53	1061816
2018-02-01	64.71	65.09	64.49	64.62	963192
2018-02-02	64.50	64.60	63.83	63.84	1417015
2018-02-05	62.63	62.81	60.60	60.66	1998178
2018-02-06	60.26	61.36	60.04	61.26	2447424
2018-02-07	60.42	61.09	60.32	60.32	1253433
2018-02-08	60.57	60.76	59.34	59.34	1264705
2018-02-09	59.22	59.41	57.80	58.94	1392184
2018-02-12	59.54	60.31	59.50	60.04	953312
2018-02-13	59.57	59.83	59.39	59.72	1583074
2018-02-14	59.36	60.19	59.28	59.46	1078360
2018-02-15	59.52	60.53	59.45	60.49	778032
2018-02-16	60.24	60.60	60.10	60.24	871700
2018-02-20	59.18	59.40	58.86	58.94	961096
2018-02-21	58.83	59.03	58.08	58.10	1223430
2018-02-22	58.50	58.93	58.25	58.60	1428448
2018-02-23	59.43	59.45	59.02	59.36	786456
2018-02-26	60.42	60.63	60.11	60.53	811384
2018-02-27	59.41	59.45	58.40	58.41	862217
2018-02-28	58.65	58.66	58.03	58.05	1505563
2018-03-01	57.27	57.85	57.08	57.60	1478057
2018-03-02	57.78	58.33	57.61	58.26	882941
2018-03-05	58.05	59.00	58.05	58.89	740862
2018-03-06	59.10	59.13	58.49	58.69	592245
2018-03-07	59.29	59.42	59.05	59.34	806930
2018-03-08	60.14	60.66	60.06	60.45	761547
2018-03-09	60.65	60.91	60.49	60.80	685902
2018-03-12	60.81	60.85	60.54	60.59	694895
2018-03-13	60.19	60.24	59.60	59.66	756428
2018-03-14	60.26	60.33	59.76	60.01	1892378
2018-03-15	58.94	59.14	58.77	58.77	891900
2018-03-16	58.96	59.36	58.83	59.11	1073714
2018-03-19	59.41	60.01	59.19	59.30	1204880
2018-03-20	59.20	59.48	59.15	59.36	676702
2018-03-21	59.25	59.46	58.80	58.98	801020
2018-03-22	59.21	59.58	59.06	59.14	1198686
2018-03-23	59.47	59.87	59.14	59.15	1423906
2018-03-26	59.32	59.75	59.09	59.67	932285
2018-03-27	59.67	60.08	59.43	59.61	1494800
2018-03-28	61.34	62.44	61.30	61.99	1741698
2018-03-29	62.71	63.09	62.42	62.51	797822
2018-04-02	62.31	62.46	61.43	61.55	804837
2018-04-03	62.26	62.34	61.86	62.21	759536
2018-04-04	62.63	63.62	62.47	63.45	1023125
2018-04-05	63.17	63.71	63.02	63.52	761513
2018-04-06	63.59	64.06	63.29	63.44	866984
2018-04-09	63.52	63.69	63.19	63.38	1049307
2018-04-10	63.11	63.25	62.78	63.03	1122569
2018-04-11	62.96	63.27	62.84	62.87	515114
2018-04-12	63.02	63.09	62.65	62.70	525742
2018-04-13	62.74	63.17	62.73	63.07	496045
2018-04-16	63.07	63.27	62.85	63.10	516121
2018-04-17	62.98	63.32	62.86	63.21	526955
2018-04-18	63.37	63.54	63.13	63.18	864344
2018-04-19	61.84	61.95	61.26	61.58	1134137
2018-04-20	61.34	61.45	60.76	60.91	743693
2018-04-23	60.93	60.98	60.45	60.64	743589
2018-04-24	61.59	61.66	61.25	61.53	879151
2018-04-25	61.52	61.68	61.29	61.55	765238
2018-04-26	62.16	62.24	61.86	62.08	742408
2018-04-27	62.35	62.96	62.22	62.85	546973
2018-04-30	63.36	63.38	62.78	62.97	807472
2018-05-01	62.44	62.45	61.99	62.31	440490
2018-05-02	61.58	61.64	60.40	59.95	991536
2018-05-03	60.33	60.59	60.15	60.33	823443
2018-05-04	60.26	60.82	60.22	60.80	739763
2018-05-07	60.86	61.02	60.59	60.75	291565
2018-05-08	61.65	61.76	61.41	61.57	698126
2018-05-09	62.08	62.52	62.03	62.48	863761
2018-05-10	62.75	62.94	62.53	62.87	619463
2018-05-11	63.00	63.25	62.88	62.91	560240
2018-05-14	63.71	63.72	62.96	63.03	720285
2018-05-15	62.19	62.56	62.04	62.35	688537
2018-05-16	61.80	62.31	61.70	62.02	1332186
2018-05-17	62.22	62.28	61.99	62.18	1329826
2018-05-18	62.75	62.87	62.48	62.74	732018
2018-05-21	63.10	63.17	62.96	63.05	410454
2018-05-22	63.24	63.53	63.08	63.18	445464
2018-05-23	62.90	63.06	62.56	62.98	550289
2018-05-24	62.96	63.06	62.55	62.78	432462
2018-05-25	62.38	62.83	62.38	62.61	526295
2018-05-29	62.28	62.45	61.86	62.06	648981
2018-05-30	62.62	63.19	62.31	63.07	727481
2018-05-31	62.76	62.80	61.93	62.19	772628
2018-06-01	62.38	62.52	61.95	62.29	560926
2018-06-04	62.72	62.92	62.44	62.58	441221
2018-06-05	62.70	62.82	62.49	62.70	736008
2018-06-06	62.18	62.26	61.56	62.09	726024
2018-06-07	61.76	62.22	61.61	61.76	777988
2018-06-08	61.98	62.44	61.92	62.39	641696
2018-06-11	62.24	62.74	62.21	62.58	588659
2018-06-12	62.70	62.89	62.57	62.74	514286
2018-06-13	62.56	62.57	61.88	62.13	1013160
2018-06-14	60.51	60.68	60.21	60.33	1268559
2018-06-15	61.31	61.31	60.78	61.07	798328
2018-06-18	60.50	60.55	60.06	60.30	632886
2018-06-19	60.06	60.31	59.99	60.20	799480
2018-06-20	60.98	60.99	60.45	60.76	778339
2018-06-21	60.96	61.16	60.78	60.96	1133247
2018-06-22	61.59	62.03	61.48	61.92	995310
2018-06-25	62.00	62.06	61.41	61.70	1297016
2018-06-26	61.76	61.79	61.48	61.55	1136586
2018-06-27	61.82	61.99	61.29	61.32	1511754
2018-06-28	61.43	61.56	61.26	61.41	568210
2018-06-29	62.47	62.49	62.18	62.19	801783
2018-07-02	61.65	61.88	61.10	61.36	535720
2018-07-03	62.70	62.70	62.28	62.33	613552
2018-07-05	62.64	62.76	62.33	62.76	524198
2018-07-06	62.94	63.00	62.57	62.66	544916
2018-07-09	63.00	63.00	62.42	62.54	698313
2018-07-10	62.53	62.94	62.38	62.90	580184
2018-07-11	62.45	62.56	61.85	61.88	556295
2018-07-12	62.15	62.34	62.01	62.15	587881
2018-07-13	62.35	62.51	62.22	62.48	423080
2018-07-16	62.56	62.64	62.27	62.37	384057
2018-07-17	61.72	61.99	61.71	61.76	467096
2018-07-18	62.16	62.16	61.59	61.66	728641
2018-07-19	62.91	63.53	62.87	63.37	625915
2018-07-20	64.27	64.43	64.08	64.23	907648
2018-07-23	64.05	64.10	63.10	63.32	523077
2018-07-24	63.33	63.56	63.26	63.41	546565
2018-07-25	63.51	63.77	63.17	63.72	409769
2018-07-26	63.23	63.46	63.07	63.08	429646
2018-07-27	63.42	63.70	63.38	63.54	504898
2018-07-30	63.95	64.04	63.67	63.78	376223
2018-07-31	64.33	64.43	64.00	64.14	593172
2018-08-01	64.25	64.25	63.87	63.63	480970
2018-08-02	63.43	63.78	63.29	63.78	538702
2018-08-03	63.64	64.08	63.52	63.87	513256
2018-08-06	63.89	64.10	63.77	63.86	426040
2018-08-07	64.34	64.35	64.02	64.19	506292
2018-08-08	64.24	64.32	64.00	64.17	434002
2018-08-09	64.37	64.37	63.91	63.97	476048
2018-08-10	62.97	63.17	62.45	62.60	942156
2018-08-13	62.83	62.96	62.55	62.88	633040
2018-08-14	62.90	63.12	62.73	63.02	795266
2018-08-15	62.26	62.85	62.09	62.80	940555
2018-08-16	62.78	63.29	62.76	63.03	455984
2018-08-17	62.96	63.48	62.92	63.39	422564
2018-08-20	63.62	64.02	63.60	63.80	449759
2018-08-21	64.09	64.11	63.74	64.01	552624
2018-08-22	64.36	64.45	64.14	64.24	540848
2018-08-23	64.22	64.27	63.62	63.70	556049
2018-08-24	63.95	64.38	63.86	64.18	482743
2018-08-27	64.47	64.80	64.33	64.80	469966
2018-08-28	65.19	65.33	64.77	64.82	489074
2018-08-29	64.89	65.09	64.85	64.96	525623
2018-08-30	64.87	64.94	64.43	64.63	574340
2018-08-31	64.29	64.52	63.77	63.98	667222
2018-09-04	62.76	62.99	62.69	62.82	682527
2018-09-05	62.24	62.48	62.15	62.25	814646
2018-09-06	61.64	61.79	61.32	61.44	943009
2018-09-07	61.41	61.85	61.32	61.59	794270
2018-09-10	62.43	62.66	62.34	62.52	397630
2018-09-11	62.48	62.93	62.39	62.90	468720
2018-09-12	62.79	63.55	62.76	63.35	530679
2018-09-13	63.12	63.34	62.95	63.16	386034
2018-09-14	63.05	63.05	62.58	62.76	407800
2018-09-17	62.85	63.02	62.78	62.92	472361
2018-09-18	62.94	63.17	62.68	62.74	598685
2018-09-19	61.32	61.44	61.10	61.36	809542
2018-09-20	62.20	62.94	62.16	62.94	467674
2018-09-21	62.48	63.07	62.47	62.88	484224
2018-09-24	62.37	62.39	61.86	61.93	679522
2018-09-25	61.93	62.09	61.67	61.70	536293
2018-09-26	61.81	62.35	61.77	62.00	683688
2018-09-27	62.42	62.63	62.15	62.18	458035
2018-09-28	61.99	62.11	61.74	61.84	656728
2018-10-01	62.20	62.29	61.99	62.13	497008
2018-10-02	61.14	61.61	61.03	61.46	553672
2018-10-03	61.67	61.97	61.41	61.46	717388
2018-10-04	60.33	60.37	59.70	59.96	840241
2018-10-05	59.58	59.99	59.57	59.90	1065952
2018-10-08	59.41	59.99	59.38	59.93	611339
2018-10-09	59.54	60.18	59.52	60.01	680330
2018-10-10	60.08	60.26	59.52	59.52	678116
2018-10-11	59.47	59.50	58.01	58.31	1149928
2018-10-12	58.66	58.75	58.10	58.56	1072244
2018-10-15	58.73	59.59	58.71	59.29	754265
2018-10-16	60.28	60.42	60.00	60.13	584728
2018-10-17	59.52	59.92	59.12	59.77	881944
2018-10-18	58.92	59.39	58.49	58.64	1390936
2018-10-19	60.87	61.13	60.45	60.77	1252251
2018-10-22	61.34	61.39	60.23	60.45	1071499
2018-10-23	61.09	61.32	60.32	61.10	2133403
2018-10-24	61.03	61.20	60.47	60.53	1028716
2018-10-25	61.13	61.29	60.80	61.04	858133
2018-10-26	60.54	60.56	59.47	60.05	936324
2018-10-29	59.95	60.28	59.41	59.79	1093895
2018-10-30	59.47	60.36	59.42	60.32	919808
2018-10-31	60.18	60.19	59.55	59.10	992061
2018-11-01	59.79	60.23	59.72	60.21	681048
2018-11-02	59.58	60.11	59.42	59.84	731884
2018-11-05	60.04	60.38	59.94	60.18	757320
2018-11-06	60.10	60.20	59.92	60.13	894296
2018-11-07	60.93	60.94	60.55	60.85	887249
2018-11-08	60.36	60.47	59.89	60.05	646271
2018-11-09	60.74	60.91	60.47	60.69	773145
2018-11-12	60.28	60.48	59.93	60.01	1229063
2018-11-13	60.57	61.07	60.32	60.77	1349365
2018-11-14	60.62	60.87	60.24	60.60	919327
2018-11-15	61.10	61.12	60.41	61.09	1802303
2018-11-16	61.36	61.90	61.30	61.63	1315936
2018-11-19	61.91	62.00	61.35	61.50	944004
2018-11-20	61.45	61.63	61.13	61.21	1796001
2018-11-21	61.56	61.85	61.17	61.22	928114
2018-11-23	60.91	61.30	60.72	61.13	776192
2018-11-26	60.75	60.89	60.50	60.76	1465743
2018-11-27	61.09	61.45	60.87	61.44	1537206
2018-11-28	61.37	61.75	61.05	61.74	1158365
2018-11-29	61.16	61.65	61.09	61.34	1029345
2018-11-30	61.11	61.16	60.78	61.08	690195
2018-12-03	60.95	61.11	60.57	61.11	857685
2018-12-04	61.66	61.68	60.86	60.90	1191872
2018-12-06	60.18	60.63	59.60	60.60	1255048
2018-12-07	60.87	61.08	60.64	60.80	719446
2018-12-10	60.78	60.83	59.79	60.29	1522599
2018-12-11	60.66	61.22	60.57	60.92	877184
2018-12-12	61.39	61.81	61.37	61.40	893808
2018-12-13	61.75	61.94	61.45	61.56	1078421
2018-12-14	60.96	61.26	60.69	60.75	1007576
2018-12-17	60.59	60.60	59.31	59.49	1612709
2018-12-18	59.69	59.92	59.30	59.49	1560536
2018-12-19	59.59	60.12	59.09	59.31	997109
2018-12-20	59.90	59.90	59.14	59.40	1514937
2018-12-21	59.22	60.03	58.74	58.79	1567668
2018-12-24	59.07	59.20	57.31	57.34	808777
2018-12-26	57.34	58.65	57.15	58.65	1376880
2018-12-27	57.84	58.69	57.58	58.68	3207968
2018-12-28	58.98	59.16	58.35	58.52	2792082
2018-12-31	59.00	59.03	58.56	58.78	895517
2019-01-02	58.55	58.86	58.34	58.62	1066506
2019-01-03	58.29	58.78	58.22	58.35	1191792
2019-01-04	58.60	59.46	58.56	59.31	970643
2019-01-07	58.67	59.04	58.64	58.87	824164
2019-01-08	58.37	58.93	58.35	58.88	741487
2019-01-09	58.51	58.73	58.30	58.39	1072310
2019-01-10	58.53	58.86	58.34	58.67	756984
2019-01-11	59.03	59.11	58.79	58.95	731101
2019-01-14	58.46	58.49	58.17	58.22	878378
2019-01-15	58.37	58.87	58.35	58.77	684434
2019-01-16	58.19	58.32	57.73	58.05	724174
2019-01-17	58.03	58.69	58.03	58.57	1094040
2019-01-18	58.91	59.11	58.73	58.87	775632
2019-01-22	58.42	58.72	58.31	58.71	920535
2019-01-23	59.42	59.57	59.11	59.45	602890
2019-01-24	59.31	59.31	58.48	58.78	618632
2019-01-25	58.82	58.97	58.51	58.71	639049
2019-01-28	58.19	58.62	58.12	58.57	891856
2019-01-29	59.50	59.70	59.27	59.56	1489016
2019-01-30	59.65	59.84	59.33	59.63	990418
2019-01-31	58.64	59.22	58.49	59.18	1023634
2019-02-01	59.88	59.96	59.70	59.84	745211
2019-02-04	60.50	60.53	60.19	60.45	586575
2019-02-05	61.11	61.65	61.01	61.61	1169501
2019-02-06	61.16	61.23	60.64	60.82	963776
2019-02-07	60.82	61.09	60.67	61.09	965558
2019-02-08	60.82	61.14	60.72	61.13	734526
2019-02-11	60.72	60.95	60.68	60.75	601954
2019-02-12	61.25	61.75	61.14	61.74	722477
2019-02-13	61.66	61.94	61.52	61.12	710590
2019-02-14	61.17	61.52	61.02	61.29	625886
2019-02-15	61.63	61.66	61.30	61.35	523999
2019-02-19	61.44	61.91	61.30	61.84	775158
2019-02-20	61.93	62.29	61.85	62.29	2689640
2019-02-21	62.62	62.65	62.24	62.45	673152
2019-02-22	61.20	61.90	61.14	61.82	719181
2019-02-25	61.39	61.45	60.93	61.20	1177210
2019-02-26	60.89	61.74	60.89	61.58	942178
2019-02-27	59.24	59.97	59.24	59.82	1853969
2019-02-28	59.70	60.22	59.67	59.88	985999
2019-03-01	59.47	59.67	59.24	59.28	1119683
2019-03-04	59.75	59.76	59.38	59.73	1064445
2019-03-05	59.88	60.50	59.85	60.45	804824
2019-03-06	60.36	60.44	59.90	60.14	898272
2019-03-07	60.91	60.98	60.54	60.72	834728
2019-03-08	61.32	61.53	61.10	61.53	1170229
2019-03-11	60.59	61.16	60.41	61.10	1397342
2019-03-12	60.77	61.39	60.77	61.17	1301793
2019-03-13	61.86	61.90	61.54	61.81	1146459
2019-03-14	62.55	62.99	62.37	62.90	1346608
2019-03-15	63.73	63.96	63.28	63.91	1312592
2019-03-18	63.75	63.83	63.57	63.79	931243
2019-03-19	63.75	63.95	63.65	63.83	787545
2019-03-20	63.97	64.53	63.84	64.27	1090587
2019-03-21	64.61	65.05	64.53	64.88	1239157
2019-03-22	64.20	64.76	64.18	64.19	1002626
2019-03-25	64.08	64.49	64.05	64.44	965574
2019-03-26	65.19	65.35	64.96	65.06	808296
2019-03-27	64.60	64.98	64.40	64.90	632063
2019-03-28	64.85	65.13	64.83	64.96	827680
2019-03-29	64.83	64.96	64.52	64.94	817376
2019-04-01	64.63	64.85	64.34	64.72	838732
2019-04-02	64.76	64.89	64.47	64.73	930851
2019-04-03	64.76	65.15	64.60	64.89	706368
2019-04-04	64.99	65.04	64.78	64.91	528992
2019-04-05	64.73	64.89	64.58	64.71	501640
2019-04-08	65.05	65.09	64.74	65.01	571694
2019-04-09	64.69	65.05	64.56	64.74	598796
2019-04-10	64.76	64.90	64.51	64.71	511136
2019-04-11	64.91	64.93	64.55	64.73	448441
2019-04-12	64.08	64.46	63.91	64.42	460139
2019-04-15	64.22	64.42	64.06	64.42	449415
2019-04-16	64.29	64.46	64.25	64.46	382285
2019-04-17	63.99	64.72	63.99	64.62	676893
2019-04-18	66.44	66.52	65.86	66.16	831267
2019-04-22	66.22	66.53	65.90	66.02	527151
2019-04-23	65.46	66.15	65.42	66.08	761504
2019-04-24	66.04	66.31	65.89	66.03	569243
2019-04-25	65.98	66.26	65.84	66.11	730139
2019-04-26	66.35	66.91	66.22	66.85	743292
2019-04-29	66.98	67.28	66.88	67.15	851801
2019-04-30	67.83	68.52	67.69	68.40	802627
2019-05-01	68.42	68.72	67.59	67.26	1002692
2019-05-02	67.68	67.74	67.25	67.28	718007
2019-05-03	68.04	68.22	67.80	68.09	529398
2019-05-06	67.60	68.01	67.60	68.00	416700
2019-05-07	67.65	67.76	66.97	67.20	516174
2019-05-08	67.92	68.01	67.60	67.74	722084
2019-05-09	67.69	67.86	67.27	67.60	751637
2019-05-10	67.76	68.20	67.42	68.18	763672
2019-05-13	67.67	67.98	67.62	67.89	559129
2019-05-14	67.30	67.60	67.16	67.22	665300
2019-05-15	67.42	68.02	67.35	67.89	523601
2019-05-16	68.18	68.84	68.02	68.48	849357
2019-05-17	68.59	68.75	68.38	68.46	577157
2019-05-20	68.16	68.61	68.14	68.24	422061
2019-05-21	68.55	68.62	67.98	68.09	826678
2019-05-22	68.66	69.20	68.56	68.94	1650835
2019-05-23	68.72	68.94	68.58	68.84	961365
2019-05-24	69.65	69.85	69.42	69.68	634587
2019-05-28	69.47	69.92	68.90	68.91	746544
2019-05-29	68.42	68.85	68.15	68.83	812417
2019-05-30	69.09	69.47	69.04	69.40	543649
2019-05-31	68.50	68.76	68.37	68.52	562024
2019-06-03	68.92	69.31	68.72	69.21	716946
2019-06-04	69.06	69.13	68.58	69.05	583840
2019-06-05	69.38	69.69	69.23	69.41	559602
2019-06-06	69.59	69.98	69.49	69.84	569149
2019-06-07	70.12	70.57	70.11	70.35	552604
2019-06-10	69.85	70.08	69.67	70.05	550815
2019-06-11	70.53	70.54	70.26	70.48	537772
2019-06-12	71.00	71.38	70.99	71.06	749166
2019-06-13	70.48	70.70	70.26	70.53	586534
2019-06-14	70.07	70.52	70.05	70.44	435877
2019-06-17	70.30	70.45	70.13	70.28	443860
2019-06-18	70.90	70.90	70.09	70.13	1184037
2019-06-19	69.96	70.48	69.86	70.30	692928
2019-06-20	70.20	70.44	70.01	70.01	638921
2019-06-21	69.47	70.31	69.41	70.12	755440
2019-06-24	70.70	70.94	70.52	70.80	448093
2019-06-25	70.63	70.75	70.28	70.29	388443
2019-06-26	69.99	70.08	69.47	69.48	597884
2019-06-27	69.17	69.50	69.15	69.38	505227
2019-06-28	69.58	69.95	69.42	69.72	429813
2019-07-01	70.04	70.05	69.39	69.82	678719
2019-07-02	70.11	71.06	70.11	70.93	739683
2019-07-03	71.91	72.11	71.76	71.78	351147
2019-07-05	71.01	71.31	70.50	71.18	391870
2019-07-08	71.30	71.47	71.09	71.44	423695
2019-07-09	70.52	70.81	70.47	70.76	638930
2019-07-10	70.53	70.90	70.48	70.52	432364
2019-07-11	70.82	70.88	70.31	70.58	375921
2019-07-12	70.45	70.65	70.22	70.52	480054
2019-07-15	70.81	71.07	70.56	70.70	358968
2019-07-16	71.21	71.29	70.93	71.04	436993
2019-07-17	71.35	71.47	70.85	70.99	391336
2019-07-18	70.98	71.31	70.79	71.22	728552
2019-07-19	70.91	70.99	70.12	70.16	468393
2019-07-22	70.57	70.67	70.34	70.65	337548
2019-07-23	71.01	71.01	70.40	70.47	359276
2019-07-24	70.27	70.47	69.90	70.01	523656
2019-07-25	68.85	68.96	68.09	68.50	691608
2019-07-26	68.18	68.57	68.12	68.57	457374
2019-07-29	69.21	69.42	68.87	69.14	407978
2019-07-30	69.06	69.19	68.55	68.70	477055
2019-07-31	67.85	68.50	67.07	67.64	663007
2019-08-01	67.69	68.42	67.68	67.96	695351
2019-08-02	68.10	68.12	67.07	67.35	603400
2019-08-05	67.05	67.14	65.77	66.03	571232
2019-08-06	66.32	66.56	65.89	66.26	565240
2019-08-07	65.94	66.94	65.84	66.30	552071
2019-08-08	65.84	66.54	65.76	66.48	475589
2019-08-09	66.50	66.67	65.91	66.22	706084
2019-08-12	66.72	67.06	66.66	66.94	543761
2019-08-13	66.48	66.95	66.45	66.93	717541
2019-08-14	66.90	67.65	66.81	66.89	934182
2019-08-15	67.74	67.98	67.32	67.53	916046
2019-08-16	68.13	68.82	67.91	68.69	791455
2019-08-19	69.22	69.70	69.14	69.55	555456
2019-08-20	69.68	69.74	69.06	69.27	564368
2019-08-21	69.55	69.86	69.47	69.58	575469
2019-08-22	69.12	69.49	68.95	69.42	536121
2019-08-23	69.35	69.81	68.56	68.73	586034
2019-08-26	69.01	69.32	68.96	69.19	326600
2019-08-27	69.51	70.41	69.48	70.16	792885
2019-08-28	70.50	70.69	70.22	70.46	1076783
2019-08-29	71.22	71.22	70.49	70.83	794524
2019-08-30	71.45	71.48	70.77	71.08	585992
2019-09-03	71.57	72.39	71.52	72.35	579314
2019-09-04	72.35	72.95	72.27	72.93	421811
2019-09-05	72.43	72.45	71.68	71.71	579396
2019-09-06	71.84	72.10	71.77	71.85	386869
2019-09-09	71.00	71.03	70.32	70.56	714005
2019-09-10	68.99	69.26	68.77	69.22	700899
2019-09-11	68.40	69.23	68.40	69.23	595619
2019-09-12	68.91	69.58	68.87	69.38	561674
2019-09-13	68.67	69.05	68.63	68.78	472044
2019-09-16	68.36	68.38	67.69	68.01	780871
2019-09-17	68.52	69.35	68.50	69.12	867313
2019-09-18	68.97	69.27	68.83	69.19	761692
2019-09-19	69.06	69.42	69.02	69.14	554058
2019-09-20	68.04	68.46	67.40	67.47	951136
2019-09-23	68.16	68.32	67.85	67.89	522012
2019-09-24	68.28	68.86	68.24	68.58	569624
2019-09-25	67.84	67.94	67.38	67.73	854152
2019-09-26	68.05	68.38	68.02	68.28	575536
2019-09-27	68.24	68.25	67.77	68.00	618490
2019-09-30	67.55	68.13	67.52	67.61	777904
2019-10-01	67.44	67.87	67.10	67.76	1804520
2019-10-02	67.06	67.23	66.22	66.49	1048672
2019-10-03	66.50	67.07	66.48	66.84	1166369
2019-10-04	66.30	67.14	66.30	67.14	904006
2019-10-07	67.06	67.51	67.01	67.15	570168
2019-10-08	67.11	67.23	66.50	66.50	691580
2019-10-09	66.85	67.08	66.58	66.96	549009
2019-10-10	66.23	66.85	66.12	66.70	555487
2019-10-11	66.43	66.78	66.27	66.54	732172
2019-10-14	66.14	66.30	65.82	66.06	641270
2019-10-15	65.58	65.85	65.45	65.67	961209
2019-10-16	66.78	66.98	66.39	66.81	604664
2019-10-17	67.91	67.93	67.41	67.48	657076
2019-10-18	67.16	67.67	67.04	67.59	503664
2019-10-21	66.69	67.10	66.54	66.63	687343
2019-10-22	66.87	67.15	66.33	66.57	1371920
2019-10-23	66.44	66.67	66.17	66.49	764943
2019-10-24	66.75	67.35	66.71	67.22	1124168
2019-10-25	66.92	67.17	66.70	66.74	542197
2019-10-28	66.50	66.68	66.15	66.30	621313
2019-10-29	66.32	66.93	66.21	66.67	565685
2019-10-30	67.52	67.73	67.22	67.17	675952
2019-10-31	67.47	67.62	67.10	67.62	503178
2019-11-01	67.98	68.01	67.06	67.22	589688
2019-11-04	66.99	67.13	66.23	66.35	621805
2019-11-05	66.67	66.93	66.52	66.87	702074
2019-11-06	68.14	68.20	67.83	67.94	537331
2019-11-07	67.58	67.60	67.04	67.13	539856
2019-11-08	67.62	67.85	67.21	67.46	608822
2019-11-11	66.84	67.03	66.65	66.98	512295
2019-11-12	66.84	66.89	66.38	66.51	729366
2019-11-13	66.90	67.21	66.74	67.16	580903
2019-11-14	66.60	66.88	66.54	66.71	970133
2019-11-15	66.08	66.56	66.00	66.41	573793
2019-11-18	66.68	66.97	66.47	66.54	606337
2019-11-19	66.66	66.72	66.32	66.40	552795
2019-11-20	65.91	66.24	65.88	66.14	715968
2019-11-21	65.64	65.86	65.28	65.46	590989
2019-11-22	65.60	65.70	65.41	65.49	429813
2019-11-25	65.63	65.95	65.55	65.90	1063998
2019-11-26	66.22	66.59	66.14	66.32	652448
2019-11-27	66.26	66.50	66.06	66.42	707097
2019-11-29	66.65	66.96	66.58	66.93	284472
2019-12-02	66.67	66.72	66.14	66.69	775778
2019-12-03	66.38	66.62	66.31	66.59	724059
2019-12-04	66.80	67.03	66.70	66.96	564168
2019-12-05	66.76	66.81	66.47	66.78	603092
2019-12-06	67.24	67.49	67.02	67.29	679146
2019-12-09	67.67	67.83	67.44	67.75	481779
2019-12-10	67.62	67.82	67.38	67.46	406865
2019-12-11	67.23	67.40	66.98	67.08	756080
2019-12-12	67.25	67.37	66.71	66.93	844924
2019-12-13	68.29	68.58	68.12	68.56	942582
2019-12-16	69.53	69.83	69.35	69.65	818281
2019-12-17	64.08	64.24	63.25	63.32	3829024
2019-12-18	63.46	63.53	62.73	62.89	2596396
2019-12-19	63.34	63.75	63.21	63.65	1250008
2019-12-20	64.04	64.19	63.79	63.84	1067304
2019-12-23	64.52	64.55	63.91	63.96	861078
2019-12-24	63.81	64.01	63.78	63.78	332072
2019-12-26	64.11	64.11	63.75	63.90	357472
2019-12-27	65.09	65.09	64.79	64.90	627111
2019-12-30	65.23	65.23	64.24	64.46	625892
2019-12-31	64.45	64.51	63.94	64.32	575243
2020-01-02	64.27	64.48	63.99	64.15	656046
2020-01-03	63.68	64.34	63.66	64.06	553924
2020-01-06	63.82	64.23	63.82	64.13	582904
2020-01-07	63.26	63.46	63.00	63.09	1123167
2020-01-08	62.34	62.96	62.34	62.82	1229415
2020-01-09	62.94	63.24	62.84	63.23	736540
2020-01-10	63.10	63.60	63.08	63.27	1192992
2020-01-13	63.27	63.66	63.15	63.56	969942
2020-01-14	63.39	63.55	63.20	63.37	896793
2020-01-15	63.93	64.00	63.78	63.90	574934
2020-01-16	63.74	64.14	63.66	64.07	797417
2020-01-17	64.56	64.63	64.28	64.51	756790
2020-01-21	64.83	65.09	64.59	65.09	882760
2020-01-22	64.87	65.15	64.81	64.92	1468149
2020-01-23	64.59	65.04	64.36	64.92	1835575
2020-01-24	65.45	66.65	65.42	66.62	2122288
2020-01-27	65.01	65.87	64.97	65.63	3193629
2020-01-28	66.07	66.44	65.95	66.33	1641332
2020-01-29	64.98	65.49	64.81	64.91	1171833
2020-01-30	66.54	67.38	66.42	67.33	1011667
2020-01-31	67.43	67.69	67.04	67.24	846290
2020-02-03	67.47	67.69	67.13	67.34	1020874
2020-02-04	67.48	67.64	67.12	67.19	647003
2020-02-05	67.57	67.94	67.42	67.77	688794
2020-02-06	68.57	68.59	68.32	68.58	623149
2020-02-07	68.31	68.38	68.09	68.22	450414
2020-02-10	68.07	68.24	68.00	68.24	352936
2020-02-11	68.36	68.59	68.32	68.47	682509
2020-02-12	68.12	68.36	67.90	68.21	884393
2020-02-13	67.65	68.21	67.59	68.10	726991
2020-02-14	67.89	68.02	67.74	67.93	839222
2020-02-18	68.09	68.27	68.03	68.13	559367
2020-02-19	67.60	67.84	67.44	66.94	681359
2020-02-20	66.84	67.11	66.68	67.08	520036
2020-02-21	67.04	67.38	67.04	67.16	459170
2020-02-24	64.67	65.53	64.65	65.00	717669
2020-02-25	64.71	64.90	63.77	63.88	785532
2020-02-26	63.64	64.07	63.10	63.12	1101333
2020-02-27	63.09	63.21	61.56	61.59	1719712
2020-02-28	60.59	60.71	59.24	60.67	2464645
2020-03-02	61.52	62.82	61.20	62.81	2801729
2020-03-03	63.18	64.19	62.29	62.93	2011265
2020-03-04	64.25	65.68	63.65	65.68	1299286
2020-03-05	64.98	65.54	64.54	65.01	1207750
2020-03-06	64.09	64.45	63.51	64.34	1432444
2020-03-09	61.71	62.90	59.29	60.69	1860569
2020-03-10	61.10	62.07	59.54	61.90	1754664
2020-03-11	60.32	60.50	58.44	59.03	1803333
2020-03-12	54.97	57.12	52.88	54.74	1656339
2020-03-13	56.76	56.76	53.36	56.22	1656650
2020-03-16	50.36	52.32	50.00	50.74	3798376
2020-03-17	52.25	57.07	51.86	56.68	3286113
2020-03-18	54.18	57.59	53.57	54.99	2810382
2020-03-19	54.97	58.96	54.41	56.99	2960806
2020-03-20	55.37	56.06	52.99	53.07	2490816
2020-03-23	52.43	53.22	49.57	50.20	2237847
2020-03-24	52.08	53.53	51.30	53.44	2448334
2020-03-25	52.91	54.72	52.10	53.56	3204655
2020-03-26	54.16	56.30	54.11	56.07	3141976
2020-03-27	54.32	56.48	53.83	55.41	1312562
2020-03-30	55.68	57.14	55.56	56.90	1679522
2020-03-31	57.12	57.75	56.43	56.89	1523013
2020-04-01	55.54	56.58	55.27	55.33	1130648
2020-04-02	56.08	57.32	55.82	57.12	1385044
2020-04-03	56.16	56.63	55.55	56.03	1178706
2020-04-06	57.45	57.98	57.22	57.67	1729345
2020-04-07	58.69	58.69	56.82	56.82	1668454
2020-04-08	57.66	58.03	56.97	57.67	1270816
2020-04-09	58.59	58.63	57.73	58.20	1095925
2020-04-13	57.94	58.31	57.36	58.11	688426
2020-04-14	59.61	60.26	59.25	59.95	1490240
2020-04-15	58.37	59.05	58.19	58.51	1122640
2020-04-16	58.29	59.04	58.05	58.82	1901349
2020-04-17	59.18	59.69	58.15	59.50	1694082
2020-04-20	59.66	61.14	59.41	60.29	2303720
2020-04-21	59.13	59.74	58.58	59.36	2560230
2020-04-22	59.82	59.89	59.19	59.56	1356701
2020-04-23	58.55	59.21	57.92	57.97	1230198
2020-04-24	57.67	58.26	57.40	58.03	969376
2020-04-27	58.35	58.43	57.72	57.95	715133
2020-04-28	57.96	57.97	57.29	57.34	1250046
2020-04-29	58.31	58.39	57.86	58.08	1176487
2020-04-30	59.31	59.31	58.11	58.35	1098247
2020-05-01	58.40	58.59	57.78	57.94	1005224
2020-05-04	57.07	57.40	56.60	57.33	1043290
2020-05-05	56.93	57.33	56.75	56.94	1430844
2020-05-06	57.04	57.07	55.97	56.00	966311
2020-05-07	57.04	57.29	56.43	56.87	1083477
2020-05-08	57.90	58.49	57.43	58.37	2161910
2020-05-11	58.02	59.00	57.86	58.73	1446532
2020-05-12	59.02	59.25	58.37	58.37	907761
2020-05-13	58.69	58.95	57.96	57.75	946687
2020-05-14	57.18	57.49	56.73	57.36	1157429
2020-05-15	57.04	57.61	56.99	57.61	1362516
2020-05-18	58.26	59.22	58.08	59.01	1180164
2020-05-19	57.93	58.05	56.99	57.00	1444096
2020-05-20	57.74	58.19	57.61	57.86	999825
2020-05-21	57.81	57.91	57.14	57.20	1144611
2020-05-22	56.66	57.23	56.51	57.12	881337
2020-05-26	57.94	57.97	57.38	57.47	987011
2020-05-27	57.13	58.83	57.11	58.77	1497869
2020-05-28	59.93	60.72	59.89	60.31	2155927
2020-05-29	61.30	61.35	60.27	60.81	1360526
2020-06-01	61.01	61.36	60.78	61.19	732755
2020-06-02	61.39	61.64	61.09	61.48	764145
2020-06-03	62.09	63.11	61.99	62.65	881297
2020-06-04	62.81	63.23	62.54	62.69	820947
2020-06-05	63.47	63.84	63.09	63.28	829202
2020-06-08	63.08	63.60	63.01	63.60	734104
2020-06-09	62.35	62.88	62.30	62.55	675520
2020-06-10	63.51	63.78	63.14	63.41	943117
2020-06-11	62.19	62.65	61.18	61.55	3662368
2020-06-12	61.64	61.95	60.92	61.59	3560936
2020-06-15	60.82	62.06	60.60	61.90	1263055
2020-06-16	63.06	63.59	62.62	63.33	1281231
2020-06-17	63.96	64.90	63.91	64.16	1997719
2020-06-18	64.26	64.38	63.66	63.96	1344448
2020-06-19	65.42	65.49	64.40	64.54	877123
2020-06-22	65.14	65.18	64.25	64.35	733331
2020-06-23	64.45	65.10	64.34	64.36	912752
2020-06-24	64.36	64.41	63.34	63.34	1271634
2020-06-25	63.34	63.63	62.88	63.59	907659
2020-06-26	64.22	64.22	63.10	63.16	786065
2020-06-29	62.26	62.50	61.91	62.18	713944
2020-06-30	61.19	61.85	61.18	61.74	881627
2020-07-01	61.54	62.20	61.48	61.95	591974
2020-07-02	62.48	63.10	62.48	62.63	581138
2020-07-06	62.43	62.62	61.79	61.92	693803
2020-07-07	61.27	61.73	61.16	61.41	590264
2020-07-08	60.99	61.41	60.83	61.41	640284
2020-07-09	61.47	61.62	60.25	60.42	1836034
2020-07-10	60.74	61.09	60.59	60.99	964873
2020-07-13	61.47	62.11	61.13	61.61	1657606
2020-07-14	61.40	61.97	61.40	61.88	713347
2020-07-15	62.61	62.83	62.07	62.12	614801
2020-07-16	61.95	62.21	61.84	62.06	564530
2020-07-17	62.52	62.80	62.29	62.66	492649
2020-07-20	62.76	62.97	62.07	62.18	1058320
2020-07-21	62.98	63.36	62.48	62.51	757001
2020-07-22	62.84	62.94	62.21	62.83	788183
2020-07-23	68.06	68.58	67.06	67.13	1540590
2020-07-24	68.52	68.67	67.53	67.67	799680
2020-07-27	69.09	69.09	68.39	68.67	694431
2020-07-28	67.91	69.37	67.91	68.88	717288
2020-07-29	70.47	70.47	69.74	70.04	706581
2020-07-30	68.59	69.21	67.94	69.12	671728
2020-07-31	68.68	68.84	67.41	68.04	909880
2020-08-03	69.44	69.65	68.67	68.91	706008
2020-08-04	68.38	69.47	68.28	69.47	687169
2020-08-05	69.84	70.03	68.78	68.30	627697
2020-08-06	67.84	68.23	67.81	67.97	826746
2020-08-07	67.23	67.38	66.85	67.15	645653
2020-08-10	67.43	67.43	66.85	67.02	773601
2020-08-11	67.10	67.13	66.03	66.13	575884
2020-08-12	67.28	68.06	67.19	67.70	703295
2020-08-13	67.78	68.00	67.29	67.40	698984
2020-08-14	67.08	67.38	66.71	66.87	1104059
2020-08-17	67.01	67.48	67.01	67.22	658023
2020-08-18	67.68	67.70	67.23	67.56	679002
2020-08-19	68.19	68.19	67.44	67.56	690130
2020-08-20	67.15	67.65	67.02	67.58	582914
2020-08-21	66.21	67.14	66.16	67.01	417048
2020-08-24	68.18	68.21	67.57	67.82	459400
2020-08-25	68.11	68.14	67.39	67.70	450635
2020-08-26	67.51	67.97	67.43	67.84	465580
2020-08-27	68.82	68.91	67.93	67.95	573050
2020-08-28	67.59	67.70	66.92	67.67	587450
2020-08-31	67.31	67.62	66.92	67.03	569502
2020-09-01	66.88	67.19	66.45	67.10	712517
2020-09-02	67.87	68.63	67.86	68.54	530470
2020-09-03	68.68	68.86	66.96	67.26	735933
2020-09-04	67.05	67.29	65.77	66.56	852077
2020-09-08	67.06	67.57	66.59	67.13	1120837
2020-09-09	69.14	70.19	69.12	69.87	918119
2020-09-10	69.80	69.87	68.72	68.73	894403
2020-09-11	69.81	70.28	69.35	69.73	1836821
2020-09-14	70.34	70.36	69.47	69.48	611038
2020-09-15	70.62	70.81	70.20	70.28	869873
2020-09-16	70.53	70.64	69.90	70.00	649150
2020-09-17	69.87	70.46	69.68	70.28	876556
2020-09-18	69.05	69.37	68.11	68.51	1462146
2020-09-21	67.46	67.48	66.73	67.39	1081485
2020-09-22	67.78	68.48	67.74	68.07	825464
2020-09-23	69.12	69.15	67.98	68.01	807678
2020-09-24	68.28	68.38	67.48	68.16	661770
2020-09-25	67.86	68.42	67.68	68.42	568720
2020-09-28	69.63	70.03	69.37	69.45	769735
2020-09-29	69.49	69.80	69.28	69.65	806657
2020-09-30	69.77	69.95	69.09	69.39	575185
2020-10-01	69.60	70.08	69.10	69.66	944183
2020-10-02	69.87	70.77	69.77	70.53	891411
2020-10-05	70.70	70.90	70.52	70.81	515721
2020-10-06	70.34	70.38	69.24	69.45	610287
2020-10-07	69.48	69.90	69.45	69.80	375407
2020-10-08	69.84	70.21	69.77	70.00	588843
2020-10-09	70.53	71.24	70.43	71.01	1193661
2020-10-12	70.92	71.44	70.89	70.98	1011347
2020-10-13	70.79	71.32	70.78	71.09	1482320
2020-10-14	71.33	71.88	71.10	71.37	738941
2020-10-15	70.11	70.43	69.98	70.09	834876
2020-10-16	70.66	70.79	70.40	70.61	729754
2020-10-19	70.65	70.80	69.47	69.53	1452024
2020-10-20	70.67	70.72	70.19	70.27	908616
2020-10-21	69.53	70.17	69.28	69.28	1017371
2020-10-22	69.73	69.81	69.24	69.27	955681
2020-10-23	69.53	69.74	68.75	68.99	834514
2020-10-26	68.24	68.37	67.87	68.36	1370231
2020-10-27	68.10	69.26	68.05	68.61	1141911
2020-10-28	66.48	66.92	65.52	65.11	1661328
2020-10-29	64.73	65.31	64.24	64.91	1269561
2020-10-30	64.09	64.34	63.45	63.93	1327416
2020-11-02	64.92	65.23	64.55	65.04	1235844
2020-11-03	66.18	66.96	65.93	66.33	1500185
2020-11-04	67.02	68.30	66.85	67.70	1512824
2020-11-05	69.53	69.54	68.30	68.47	877340
2020-11-06	69.15	69.57	68.94	69.11	1031178
2020-11-09	71.12	71.15	68.86	68.88	1308813
2020-11-10	69.41	69.93	69.20	69.66	1008752
2020-11-11	70.52	71.38	70.47	70.82	953648
2020-11-12	70.86	70.93	70.27	70.55	796729
2020-11-13	70.25	70.64	70.22	70.57	669285
2020-11-16	69.81	70.00	68.58	68.61	955200
2020-11-17	68.24	68.38	67.79	67.82	1357009
2020-11-18	67.75	68.03	66.89	66.90	987714
2020-11-19	66.63	66.71	66.15	66.58	1444808
2020-11-20	66.78	66.80	66.30	66.65	1364942
2020-11-23	66.02	66.05	65.14	65.53	1475166
2020-11-24	65.51	65.58	64.90	65.37	1429625
2020-11-25	67.94	69.06	67.74	68.94	3915576
2020-11-27	68.83	69.04	67.64	68.07	3939345
2020-11-30	68.50	69.29	68.23	68.69	2188904
2020-12-01	67.92	68.18	66.71	67.24	2062631
2020-12-02	66.06	66.53	65.69	66.50	2679797
2020-12-03	65.58	65.85	64.82	65.23	3315000
2020-12-04	65.21	65.95	65.14	65.78	2453994
2020-12-07	65.15	65.33	64.57	65.25	2086522
2020-12-08	64.97	65.98	64.82	65.89	1788657
2020-12-09	65.50	66.18	65.30	66.07	2682584
2020-12-10	66.18	66.49	65.71	65.94	2068477
2020-12-11	65.63	66.40	65.62	66.36	1450161
2020-12-14	65.99	66.31	65.35	65.43	1831549
2020-12-15	65.67	65.87	65.14	65.61	1855011
2020-12-16	65.78	66.96	65.73	66.80	1856812
2020-12-17	66.38	66.75	66.25	66.67	2242893
2020-12-18	66.32	66.41	65.91	66.14	2469838
2020-12-21	64.86	65.39	64.26	65.33	1604065
2020-12-22	65.59	65.60	64.95	65.27	1411167
2020-12-23	65.59	66.06	65.33	65.69	1164013
2020-12-24	65.86	66.11	65.62	66.02	326970
2020-12-28	66.15	66.87	66.14	66.48	1001314
2020-12-29	67.64	67.97	67.28	67.65	1993572
2020-12-30	68.07	68.88	68.04	68.51	1545756
2020-12-31	68.36	68.43	67.22	67.91	1183495
2021-01-04	68.97	69.11	67.77	68.10	1595655
2021-01-05	67.96	68.20	67.52	68.13	1232340
2021-01-06	68.20	68.86	68.14	68.23	1821366
2021-01-07	67.78	67.98	66.99	67.30	2151995
2021-01-08	67.41	68.16	66.89	68.10	2970911
2021-01-11	67.23	67.40	66.56	66.96	1414803
2021-01-12	66.20	66.60	66.00	66.48	1300501
2021-01-13	66.35	66.90	66.29	66.57	1876059
2021-01-14	66.78	67.58	66.56	67.32	1527017
2021-01-15	67.04	67.45	66.78	67.14	1638991
2021-01-19	67.33	67.40	66.80	66.80	1459612
2021-01-20	66.89	67.19	66.68	66.99	1012026
2021-01-21	67.19	67.57	67.10	67.41	1193682
2021-01-22	67.28	67.52	66.98	67.12	876062
2021-01-25	67.58	68.79	67.49	68.59	1226267
2021-01-26	68.39	68.55	68.03	68.51	1125620
2021-01-27	67.50	67.74	66.68	66.76	1646865
2021-01-28	66.61	67.11	66.40	66.47	1186879
2021-01-29	65.55	65.91	65.46	65.63	1792751
2021-02-01	65.87	66.12	65.67	65.68	1054241
2021-02-02	66.04	66.25	65.75	66.04	926182
2021-02-03	66.72	66.79	66.21	66.71	1207603
2021-02-04	63.28	63.52	62.30	62.83	4342294
2021-02-05	62.15	62.37	61.64	61.90	3762668
2021-02-08	61.85	62.00	61.09	61.90	4051508
2021-02-09	60.98	61.68	60.78	61.29	4280330
2021-02-10	61.72	61.93	60.99	61.03	3184506
2021-02-11	60.71	61.16	60.51	61.14	3413298
2021-02-12	60.96	61.94	60.94	61.93	1688782
2021-02-16	62.83	62.93	62.38	62.71	1793524
2021-02-17	61.85	62.18	61.75	61.94	1690576
2021-02-18	62.21	62.66	61.97	62.57	1425392
2021-02-19	62.15	62.19	61.17	61.18	1356789
2021-02-22	60.89	61.41	60.62	61.10	2291783
2021-02-23	61.11	62.65	61.11	62.35	3573558
2021-02-24	60.62	61.32	60.62	60.46	3636967
2021-02-25	60.64	61.14	60.12	60.54	4649824
2021-02-26	59.50	59.55	58.48	58.57	3300235
2021-03-01	59.28	59.64	58.93	59.22	2051188
2021-03-02	59.77	60.17	59.73	59.92	1710590
2021-03-03	59.50	60.37	59.27	60.12	4057512
2021-03-04	60.45	61.18	59.78	60.17	3740973
2021-03-05	60.14	60.82	60.00	60.77	2328762
2021-03-08	60.23	61.16	60.20	60.73	2763939
2021-03-09	61.58	61.71	60.86	60.87	2118008
2021-03-10	61.90	61.90	61.39	61.68	2166806
2021-03-11	61.50	61.68	61.35	61.41	1761114
2021-03-12	61.56	62.09	61.45	62.02	1609925
2021-03-15	62.56	62.57	61.72	62.04	3068023
2021-03-16	62.21	63.25	62.19	63.12	3090907
2021-03-17	62.91	63.21	62.72	62.72	2175685
2021-03-18	62.71	63.14	62.53	62.91	1583227
2021-03-19	62.12	62.37	61.79	62.09	2282433
2021-03-22	62.12	62.79	62.07	62.63	1352368
2021-03-23	62.84	63.45	62.75	63.02	1590979
2021-03-24	62.27	62.92	62.18	62.62	1485590
2021-03-25	62.96	63.17	62.60	62.98	1381141
2021-03-26	62.71	63.21	62.49	63.21	1208053
2021-03-29	63.06	63.93	63.02	63.75	1755800
2021-03-30	63.01	63.28	62.75	62.91	1790617
2021-03-31	63.27	63.32	62.78	62.81	1511752
2021-04-01	63.09	63.11	62.54	62.84	1848820
2021-04-05	62.92	63.54	62.92	63.34	933418
2021-04-06	63.36	63.84	63.20	63.54	1235943
2021-04-07	64.08	64.08	63.66	63.78	1385464
2021-04-08	64.14	64.49	63.98	64.15	2100731
2021-04-09	63.71	63.87	63.56	63.84	2042559
2021-04-12	63.60	64.10	63.46	63.97	1535072
2021-04-13	63.78	64.04	63.72	63.95	1733018
2021-04-14	63.90	63.99	63.54	63.74	1193944
2021-04-15	64.49	64.91	64.46	64.60	1200795
2021-04-16	64.59	64.97	64.52	64.77	1216306
2021-04-19	64.97	65.08	64.67	64.89	1260114
2021-04-20	64.71	65.07	64.52	65.04	2295724
2021-04-21	64.65	65.04	64.58	64.92	1831336
2021-04-22	63.81	64.58	63.63	64.31	1883454
2021-04-23	63.96	64.13	63.57	63.99	1779103
2021-04-26	63.95	64.09	63.68	64.01	1291505
2021-04-27	63.41	63.80	63.36	63.55	1734037
2021-04-28	63.73	64.01	63.73	63.89	1381291
2021-04-29	66.34	66.52	65.97	66.29	2695431
2021-04-30	66.52	66.52	65.80	66.06	1754492
2021-05-03	66.42	66.75	66.27	66.61	835263
2021-05-04	65.60	66.00	65.41	65.60	2831966
2021-05-05	66.18	66.52	65.75	66.31	495018
2021-05-06	66.41	67.27	66.39	67.15	1419224
2021-05-07	67.07	67.43	66.99	67.21	1414289
2021-05-10	67.55	68.15	67.48	68.01	1473129
2021-05-11	67.02	67.55	66.76	67.53	2888704
2021-05-12	67.47	67.91	67.32	67.40	3226453
2021-05-13	66.99	68.10	66.92	67.78	2185397
2021-05-14	68.25	68.47	67.93	68.16	1159447
2021-05-17	68.48	68.84	68.39	68.68	1177384
2021-05-18	68.64	68.84	68.28	68.42	1332044
2021-05-19	68.42	68.65	67.95	67.55	1454620
2021-05-20	68.00	68.59	67.96	68.38	1457649
2021-05-21	68.38	68.63	68.02	68.06	954237
2021-05-24	68.10	68.30	68.02	68.10	865432
2021-05-25	68.40	68.60	68.06	68.52	1068128
2021-05-26	68.63	68.85	68.29	68.32	1029390
2021-05-27	67.77	68.11	66.90	66.98	2173688
2021-05-28	67.30	67.70	67.30	67.47	1283407
2021-06-01	68.05	68.06	67.38	67.48	1091358
2021-06-02	67.74	68.05	67.47	67.98	1242784
2021-06-03	67.86	68.10	67.62	68.07	923996
2021-06-04	68.11	68.33	67.92	68.19	820414
2021-06-07	68.16	68.29	67.94	68.25	738591
2021-06-08	68.51	68.51	67.91	67.95	870426
2021-06-09	68.16	68.31	67.42	67.43	1525894
2021-06-10	67.96	68.25	67.84	68.07	1338713
2021-06-11	67.84	68.01	67.69	67.92	982280
2021-06-14	67.92	68.45	67.80	68.45	808162
2021-06-15	68.84	68.94	68.37	68.45	913562
2021-06-16	69.39	69.54	68.16	68.18	1185732
2021-06-17	67.95	68.61	67.92	68.47	1087140
2021-06-18	67.29	67.35	66.66	66.94	1757515
2021-06-21	67.24	67.51	67.10	67.48	1022462
2021-06-22	67.64	67.76	67.42	67.48	856884
2021-06-23	67.86	67.91	66.94	66.97	1142835
2021-06-24	66.83	67.02	66.47	66.63	1325519
2021-06-25	66.77	67.11	66.56	67.03	1218003
2021-06-28	66.83	67.24	66.77	66.95	993420
2021-06-29	66.87	66.87	66.52	66.67	849796
2021-06-30	65.97	66.50	65.55	65.81	1493267
2021-07-01	65.91	66.20	65.89	66.13	1210790
2021-07-02	65.98	66.52	65.89	66.32	925880
2021-07-06	66.61	66.71	66.26	66.59	993334
2021-07-07	66.89	67.64	66.72	67.41	947236
2021-07-08	66.72	66.96	66.29	66.59	1164647
2021-07-09	66.60	67.06	66.60	66.93	1137892
2021-07-12	66.93	67.40	66.93	67.21	908136
2021-07-13	67.12	67.63	67.10	67.28	775517
2021-07-14	66.99	67.31	66.76	67.24	1014240
2021-07-15	67.19	67.23	66.72	67.10	1004794
2021-07-16	67.52	67.79	67.24	67.67	1614280
2021-07-19	66.99	67.35	66.59	67.02	1541742
2021-07-20	66.30	66.72	65.98	66.17	1675970
2021-07-21	66.36	66.57	65.92	66.05	1475931
2021-07-22	62.93	63.11	62.43	62.46	4107476
2021-07-23	63.57	64.23	63.41	64.13	2275698
2021-07-26	63.23	63.39	62.67	62.71	1980163
2021-07-27	63.14	63.62	63.10	63.52	1981350
2021-07-28	63.37	63.73	63.25	63.68	2610717
2021-07-29	64.23	64.96	64.22	64.71	2134998
2021-07-30	65.21	65.30	64.70	64.72	1685299
2021-08-02	64.51	64.80	64.13	64.43	1233370
2021-08-03	64.78	65.08	64.73	65.06	1426631
2021-08-04	65.25	65.43	64.43	64.00	1789903
2021-08-05	64.59	64.68	64.16	64.35	1451775
2021-08-06	63.89	64.04	63.75	63.89	1146263
2021-08-09	64.35	64.44	64.16	64.42	1173259
2021-08-10	64.32	64.42	63.99	64.23	884757
2021-08-11	64.44	64.68	64.38	64.51	1148329
2021-08-12	64.34	64.44	64.15	64.16	762601
2021-08-13	64.59	65.08	64.54	64.99	1131995
2021-08-16	64.13	64.43	63.95	64.35	1640984
2021-08-17	64.01	64.43	63.97	64.24	1265531
2021-08-18	63.90	63.92	63.33	63.35	1237178
2021-08-19	62.87	63.32	62.83	62.94	1833596
2021-08-20	63.09	63.71	62.99	63.42	1143596
2021-08-23	63.29	63.60	63.13	63.43	957818
2021-08-24	62.69	63.15	62.58	62.93	1084080
2021-08-25	62.28	62.62	62.12	62.52	1347880
2021-08-26	62.60	62.84	62.46	62.71	1146183
2021-08-27	62.71	62.87	62.39	62.45	1291958
2021-08-30	62.39	62.80	62.39	62.78	1024171
2021-08-31	62.44	62.66	62.37	62.64	1363762
2021-09-01	62.70	63.06	62.54	63.02	1606971
2021-09-02	61.45	61.88	61.43	61.72	2471068
2021-09-03	61.67	62.29	61.61	62.04	1991699
2021-09-07	61.90	62.22	61.88	61.92	1800918
2021-09-08	61.77	62.39	61.77	62.35	1567455
2021-09-09	62.21	62.21	61.58	61.71	1432538
2021-09-10	61.83	61.90	61.50	61.57	1250465
2021-09-13	62.22	62.42	62.03	62.12	1409404
2021-09-14	62.79	62.80	62.27	62.29	1590715
2021-09-15	62.07	62.19	61.64	61.83	2117360
2021-09-16	61.52	61.63	61.07	61.36	1687946
2021-09-17	61.17	61.43	60.60	60.69	2307025
2021-09-20	61.02	61.50	60.59	61.01	2452011
2021-09-21	61.46	61.88	61.28	61.28	2056000
2021-09-22	61.79	62.11	61.39	61.43	2182328
2021-09-23	61.93	62.10	61.66	61.72	1357104
2021-09-24	61.43	61.73	61.31	61.39	1070964
2021-09-27	61.13	61.51	61.03	61.03	1406422
2021-09-28	61.43	61.45	60.78	61.22	2366620
2021-09-29	61.11	61.89	60.92	61.70	2356233
2021-09-30	61.34	61.39	60.76	61.00	3146618
2021-10-01	61.16	61.27	60.54	60.99	2472849
2021-10-04	60.39	60.79	60.32	60.54	2191265
2021-10-05	60.39	60.43	60.10	60.12	2050568
2021-10-06	59.11	59.72	59.07	59.68	1790045
2021-10-07	59.61	60.05	59.46	59.55	1628311
2021-10-08	59.45	59.60	59.18	59.22	1771291
2021-10-11	59.25	59.46	59.06	59.06	1291768
2021-10-12	58.95	59.03	58.70	58.82	1360891
2021-10-13	59.28	59.66	59.28	59.59	1688390
2021-10-14	59.77	59.84	59.55	59.78	1454545
2021-10-15	59.28	59.91	59.25	59.58	1348938
2021-10-18	59.33	59.45	59.10	59.31	1798466
2021-10-19	58.92	59.18	58.79	59.07	1614055
2021-10-20	59.42	59.60	59.27	59.40	1281316
2021-10-21	59.88	60.24	59.79	60.05	2337378
2021-10-22	60.27	60.71	60.23	60.42	1549318
2021-10-25	60.37	60.38	59.95	60.20	1381520
2021-10-26	60.75	60.94	60.58	60.75	1464494
2021-10-27	60.64	60.74	60.09	60.23	1365385
2021-10-28	60.47	60.77	60.39	60.62	1190040
2021-10-29	60.04	60.38	60.01	60.28	1587227
2021-11-01	60.19	60.66	60.09	60.49	1452064
2021-11-02	60.24	60.82	60.17	60.55	1591091
2021-11-03	60.55	60.90	60.35	60.26	1516639
2021-11-04	59.39	60.02	59.31	59.48	2657455
2021-11-05	59.36	59.62	59.21	59.47	2113345
2021-11-08	59.46	59.46	59.01	59.41	2220049
2021-11-09	59.39	59.75	59.39	59.57	2112108
2021-11-10	59.56	59.67	59.31	59.59	1656138
2021-11-11	59.18	59.23	58.88	59.02	2835094
2021-11-12	59.15	59.19	58.86	59.02	1687986
2021-11-15	58.96	59.11	58.85	58.86	2007507
2021-11-16	58.91	59.00	58.51	58.51	2167502
2021-11-17	58.50	58.55	58.18	58.24	1784691
2021-11-18	58.46	58.47	57.71	57.74	2708454
2021-11-19	58.53	58.56	57.86	57.89	2594738
2021-11-22	57.92	58.44	57.68	57.68	2753826
2021-11-23	58.49	58.91	58.38	58.78	2883037
2021-11-24	58.31	58.65	58.19	58.61	2024585
2021-11-26	59.22	59.61	58.93	59.05	3763628
2021-11-29	59.37	59.42	58.77	59.36	4427136
2021-11-30	58.51	58.58	57.12	57.21	4031538
2021-12-01	57.61	57.80	56.93	56.94	4421099
2021-12-02	58.19	58.48	57.80	57.87	2981912
2021-12-03	57.99	58.12	57.57	57.70	2707136
2021-12-06	58.04	59.29	58.04	59.20	4301509
2021-12-07	58.25	58.98	58.25	58.89	3259673
2021-12-08	59.03	59.69	58.88	59.60	4470456
2021-12-09	59.12	59.54	58.87	59.51	3851815
2021-12-10	59.69	60.08	59.66	59.91	2909179
2021-12-13	59.66	60.05	59.47	59.73	2410267
2021-12-14	59.84	59.97	59.55	59.66	2455125
2021-12-15	59.18	59.37	59.01	59.29	2241219
2021-12-16	59.43	60.04	59.41	59.96	2509881
2021-12-17	59.69	59.78	59.28	59.29	2687516
2021-12-20	59.31	59.48	59.01	59.10	2654696
2021-12-21	58.72	59.03	58.57	58.83	2363032
2021-12-22	58.53	59.05	58.42	59.02	1775640
2021-12-23	59.32	59.66	59.28	59.42	1451778
2021-12-27	59.77	60.01	59.58	59.91	1673602
2021-12-28	60.06	60.36	60.03	60.22	1371078
2021-12-29	60.41	60.49	60.13	60.32	1708770
2021-12-30	60.24	60.38	60.19	60.28	1479176
2021-12-31	60.19	60.56	60.17	60.51	1219685
2022-01-03	60.22	60.90	59.94	60.82	2504757
2022-01-04	60.50	61.01	60.44	60.53	2267797
2022-01-05	60.50	60.78	60.35	60.41	2391336
2022-01-06	59.84	60.05	59.56	59.82	2567480
2022-01-07	59.79	60.63	59.77	60.53	2539264
2022-01-10	60.32	61.06	60.27	61.01	3291114
2022-01-11	60.18	60.72	60.02	60.69	2615973
2022-01-12	60.14	60.34	60.03	60.30	2392093
2022-01-13	60.30	60.64	60.08	60.39	2115280
2022-01-14	60.29	61.15	60.26	61.08	2389509
2022-01-18	55.17	55.31	51.83	52.26	33798582
2022-01-19	55.69	57.58	55.24	56.30	19401572
2022-01-20	56.54	56.70	55.56	55.58	7099963
2022-01-21	56.07	56.31	55.34	55.47	5012078
2022-01-24	59.36	60.47	58.89	60.23	18487879
2022-01-25	59.61	59.93	59.18	59.31	7849529
2022-01-26	58.68	58.89	57.47	57.72	4000179
2022-01-27	57.94	58.51	57.31	57.60	3175934
2022-01-28	56.96	57.71	56.64	57.71	2745309
2022-01-31	57.03	57.83	56.93	57.81	2414500
2022-02-01	57.16	57.68	56.80	57.52	3274538
2022-02-02	57.35	58.03	57.29	57.60	3812195
2022-02-03	57.99	58.55	57.88	58.25	2094652
2022-02-04	58.13	58.17	57.70	57.83	2093606
2022-02-07	58.41	59.06	58.38	58.78	2389557
2022-02-08	58.94	59.16	58.65	58.84	2223929
2022-02-09	58.67	58.78	58.13	58.66	2633176
2022-02-10	57.63	58.23	57.22	57.62	3297387
2022-02-11	59.38	60.20	59.21	59.32	3701709
2022-02-14	58.66	58.74	57.52	58.05	2519426
2022-02-15	58.13	58.39	57.84	57.93	2747480
2022-02-16	58.08	58.40	58.01	58.37	1770263
2022-02-17	58.23	58.30	57.83	58.15	2207574
2022-02-18	58.68	59.00	58.58	58.84	1795032
2022-02-22	57.66	58.10	57.50	57.77	1868282
2022-02-23	58.77	58.83	57.84	57.50	4041005
2022-02-24	55.20	55.38	54.39	55.19	4275032
2022-02-25	55.32	56.94	55.27	56.87	2874937
2022-02-28	56.26	56.62	56.09	56.55	2466314
2022-03-01	55.88	56.18	54.68	54.83	3360296
2022-03-02	54.28	55.10	54.20	54.75	2785211
2022-03-03	53.76	54.03	53.33	53.66	4080712
2022-03-04	51.24	51.45	50.63	51.39	7943730
2022-03-07	49.42	49.87	48.66	49.37	8882892
2022-03-08	49.14	50.06	48.50	49.17	6528184
2022-03-09	50.63	51.92	50.40	51.10	5397679
2022-03-10	49.95	50.24	49.55	49.89	3671882
2022-03-11	49.87	50.30	49.38	49.44	3676304
2022-03-14	50.05	50.48	49.77	49.89	2820207
2022-03-15	50.60	50.64	49.40	49.94	4630321
2022-03-16	50.18	50.72	50.01	50.72	3685537
2022-03-17	50.38	51.04	50.28	50.99	2890092
2022-03-18	50.22	51.06	50.12	50.96	3952311
2022-03-21	50.70	50.95	50.54	50.72	2651413
2022-03-22	51.03	51.48	51.01	51.21	2681567
2022-03-23	50.78	50.91	50.30	50.33	3451048
2022-03-24	50.29	50.41	50.04	50.19	2805285
2022-03-25	50.20	50.60	49.97	50.51	3023676
2022-03-28	50.51	50.85	50.35	50.85	2285103
2022-03-29	52.54	52.85	51.87	52.03	3701575
2022-03-30	52.25	52.56	52.04	52.04	4169571
2022-03-31	51.59	51.60	50.97	51.27	4120822
2022-04-01	51.87	52.45	51.65	52.43	3268570
2022-04-04	51.78	52.43	51.65	52.37	3662634
2022-04-05	52.02	52.41	51.84	51.93	2490813
2022-04-06	51.51	51.92	51.23	51.65	3844975
2022-04-07	51.40	51.99	51.35	51.89	2171467
2022-04-08	51.53	52.04	51.49	51.56	3459208
2022-04-11	50.99	51.40	50.96	51.03	3692406
2022-04-12	50.56	50.68	50.01	50.06	3965174
2022-04-13	50.03	50.74	50.01	50.64	2875008
2022-04-14	50.50	50.63	50.23	50.24	2491001
2022-04-18	50.37	50.37	49.69	49.75	2616014
2022-04-19	49.52	50.39	49.46	50.39	4530336
2022-04-20	50.64	51.22	50.55	51.10	4095455
2022-04-21	51.48	51.74	51.19	51.23	2785393
2022-04-22	51.59	51.71	51.06	51.09	3535776
2022-04-25	51.90	52.37	51.45	52.19	3834229
2022-04-26	52.21	52.40	51.33	51.37	4543907
2022-04-27	50.48	51.00	50.19	50.45	6544886
2022-04-28	50.72	52.02	50.41	51.93	4638520
2022-04-29	52.59	52.70	51.99	52.04	3304269
2022-05-02	51.29	51.47	50.82	51.35	4022609
2022-05-03	51.74	51.86	51.16	51.36	3840711
2022-05-04	51.04	51.74	50.66	51.64	3007501
2022-05-05	50.87	50.95	50.13	50.42	3237588
2022-05-06	50.03	50.34	49.57	50.04	3242077
2022-05-09	50.30	50.77	50.09	50.43	3240049
2022-05-10	51.69	51.72	50.93	51.18	4217576
2022-05-11	50.97	51.40	50.27	50.31	3731505
2022-05-12	50.94	51.20	50.41	50.84	3235596
2022-05-13	51.27	51.96	51.15	51.94	2951632
2022-05-16	50.96	51.74	50.94	51.27	3383203
2022-05-17	51.37	51.71	51.09	51.59	2481878
2022-05-18	51.09	51.13	49.68	49.21	3372554
2022-05-19	48.35	48.72	47.86	48.43	4904357
2022-05-20	49.05	49.51	48.88	49.49	3736630
2022-05-23	49.74	50.17	49.58	50.00	1879152
2022-05-24	49.96	50.36	49.87	50.29	2112234
2022-05-25	49.61	49.66	48.97	49.34	4823447
2022-05-26	49.41	49.57	49.25	49.30	3388018
2022-05-27	49.44	49.64	49.16	49.48	3093128
2022-05-31	52.65	54.56	52.59	54.37	20212505
2022-06-01	53.17	53.29	51.81	52.02	6801595
2022-06-02	52.76	52.76	51.75	52.48	3121904
2022-06-03	52.52	52.66	52.21	52.34	2541292
2022-06-06	52.76	52.92	52.21	52.55	2707590
2022-06-07	51.96	52.62	51.93	52.59	2552105
2022-06-08	52.04	52.12	51.77	51.80	1813316
2022-06-09	51.62	51.84	50.84	50.84	2102341
2022-06-10	50.27	50.85	49.97	50.69	3182345
2022-06-13	49.71	50.33	49.43	49.83	4507922
2022-06-14	49.08	49.49	48.56	49.01	4599962
2022-06-15	49.37	50.30	49.02	49.57	5043835
2022-06-16	48.95	49.50	48.88	49.15	3489474
2022-06-17	49.62	49.70	48.97	49.19	2840138
2022-06-21	49.86	50.06	49.58	49.92	2863584
2022-06-22	49.64	50.20	49.52	49.92	2248819
2022-06-23	49.64	50.16	49.55	50.14	3251308
2022-06-24	51.36	52.07	51.36	52.03	2712934
2022-06-27	51.50	51.95	51.36	51.75	2067360
2022-06-28	51.40	51.58	50.95	51.00	2249004
2022-06-29	51.17	51.45	51.02	51.26	1619007
2022-06-30	50.66	51.65	50.58	51.56	3006086
2022-07-01	51.19	52.12	51.18	52.08	3120051
2022-07-05	51.11	51.59	50.95	51.57	2083984
2022-07-06	51.91	52.16	51.80	51.95	2012994
2022-07-07	51.77	51.94	51.67	51.90	1672852
2022-07-08	51.76	52.22	51.68	51.90	1946089
2022-07-11	51.59	51.76	51.39	51.50	1570453
2022-07-12	51.68	52.28	51.57	51.77	2191778
2022-07-13	51.37	52.47	51.33	52.05	1987356
2022-07-14	51.60	51.73	51.21	51.67	1757505
2022-07-15	52.10	52.29	51.86	51.99	1717368
2022-07-18	52.25	52.43	51.63	51.68	1661038
2022-07-19	53.75	53.84	53.11	53.21	2781323
2022-07-20	52.90	52.99	52.23	52.39	1801585
2022-07-21	51.93	52.53	51.77	52.49	1574791
2022-07-22	52.70	53.04	52.61	52.90	1457260
2022-07-25	53.26	53.26	52.84	53.03	1613491
2022-07-26	54.30	55.25	53.96	54.96	7386282
2022-07-27	54.73	54.84	53.96	54.50	3455868
2022-07-28	54.15	54.47	53.85	54.38	2062234
2022-07-29	54.43	54.90	54.21	54.74	4477584
2022-08-01	54.99	55.33	54.90	55.01	2146729
2022-08-02	55.32	55.38	54.51	54.55	1983384
2022-08-03	54.48	55.01	54.43	54.41	1907884
2022-08-04	54.50	54.66	54.18	54.47	1422014
2022-08-05	54.07	54.17	53.66	54.08	1627214
2022-08-08	54.63	54.80	54.38	54.47	1548864
2022-08-09	54.25	54.37	53.78	53.83	2565500
2022-08-10	54.34	54.54	54.26	54.43	1742957
2022-08-11	53.67	53.94	53.57	53.61	1635013
2022-08-12	53.20	53.77	52.94	53.75	4098216
2022-08-15	53.52	53.81	53.44	53.79	2890707
2022-08-16	53.12	53.75	53.07	53.61	2274414
2022-08-17	53.42	53.71	53.32	53.61	2242616
2022-08-18	53.24	53.31	52.97	53.27	2327162
2022-08-19	53.36	53.58	53.16	53.34	1555724
2022-08-22	53.20	53.42	52.82	52.90	1470466
2022-08-23	52.27	52.67	52.20	52.41	1432297
2022-08-24	52.63	53.10	52.50	52.81	1499743
2022-08-25	52.61	52.89	52.30	52.89	1084678
2022-08-26	52.75	52.86	51.72	51.77	1486100
2022-08-29	51.71	51.98	51.64	51.69	1347877
2022-08-30	51.98	52.04	51.41	51.47	1535497
2022-08-31	51.59	51.74	51.03	51.06	1429880
2022-09-01	50.54	50.57	50.11	50.52	1818709
2022-09-02	50.73	51.00	50.02	50.18	1624706
2022-09-06	50.79	51.06	50.32	50.40	2088976
2022-09-07	50.40	50.96	50.39	50.96	1509788
2022-09-08	50.18	50.73	50.06	50.57	2350113
2022-09-09	51.72	51.90	51.47	51.76	2473199
2022-09-12	52.84	52.99	52.67	52.68	2142885
2022-09-13	52.56	52.70	51.63	51.63	2064185
2022-09-14	51.72	51.92	51.44	51.66	2035839
2022-09-15	51.14	51.42	50.95	51.06	1757312
2022-09-16	50.97	51.01	50.57	50.82	1803724
2022-09-19	50.61	51.03	50.57	51.01	1254657
2022-09-20	51.00	51.12	50.67	50.87	1572850
2022-09-21	51.05	51.95	51.02	51.22	2988881
2022-09-22	51.69	51.75	51.20	51.37	2560211
2022-09-23	50.06	50.10	49.01	49.33	2858126
2022-09-26	49.71	49.93	48.92	49.30	4364014
2022-09-27	49.79	50.02	48.55	48.72	4755561
2022-09-28	48.72	49.97	48.52	49.77	4046441
2022-09-29	50.32	50.67	49.93	50.30	6940517
2022-09-30	49.74	50.04	49.30	49.32	3207218
2022-10-03	49.28	49.67	48.90	49.64	2700295
2022-10-04	50.49	51.00	50.39	50.93	5517685
2022-10-05	50.36	50.51	49.80	50.20	1903685
2022-10-06	49.73	49.73	49.05	49.20	2332015
2022-10-07	49.46	49.50	48.66	48.77	2569520
2022-10-10	48.52	48.76	48.26	48.65	1926107
2022-10-11	49.13	49.65	48.70	48.74	2557490
2022-10-12	48.68	49.13	48.56	48.96	2446402
2022-10-13	47.95	49.28	47.75	49.14	3130428
2022-10-14	49.51	49.61	48.62	48.66	2169869
2022-10-17	49.46	49.91	49.37	49.48	2505043
2022-10-18	49.46	49.86	49.40	49.71	2233692
2022-10-19	49.59	49.69	48.99	49.28	1638135
2022-10-20	49.42	49.66	48.85	48.96	3031651
2022-10-21	49.43	50.23	49.34	50.13	2976222
2022-10-24	49.70	50.18	49.05	50.01	4958373
2022-10-25	50.23	50.80	50.23	50.77	2311449
2022-10-26	49.82	50.80	49.79	50.60	2457894
2022-10-27	50.02	50.49	49.97	50.29	3134383
2022-10-28	50.81	51.53	50.57	51.46	2604887
2022-10-31	51.55	51.69	51.09	51.20	3830392
2022-11-01	51.56	51.66	50.84	51.19	1746739
2022-11-02	51.08	51.64	50.52	50.54	1919936
2022-11-03	50.06	50.38	50.05	50.20	1805752
2022-11-04	50.99	52.08	50.87	52.07	2648799
2022-11-07	52.08	52.30	51.84	52.09	2037204
2022-11-08	52.11	52.75	52.08	52.46	2117340
2022-11-09	52.13	52.43	51.92	51.93	1593003
2022-11-10	53.22	53.53	52.84	53.48	2557924
2022-11-11	51.96	53.15	51.74	53.06	3441888
2022-11-14	53.34	53.98	53.16	53.38	3034693
2022-11-15	54.18	54.33	53.30	53.91	3058873
2022-11-16	54.45	54.57	54.20	54.06	2471267
2022-11-17	53.57	54.20	53.57	54.15	2775762
2022-11-18	54.41	54.46	54.06	54.24	1780446
2022-11-21	54.26	54.82	54.18	54.78	2012856
2022-11-22	54.87	55.33	54.83	55.24	2148148
2022-11-23	55.76	55.97	55.56	55.72	1941132
2022-11-25	55.78	56.07	55.63	55.87	884420
2022-11-28	55.99	56.37	55.78	55.79	1851191
2022-11-29	55.81	55.99	55.58	55.64	1517273
2022-11-30	56.10	56.80	55.72	56.68	2401446
2022-12-01	57.25	57.70	57.20	57.54	2429232
2022-12-02	56.97	57.98	56.96	57.94	1905097
2022-12-05	57.29	57.57	57.20	57.36	2292671
2022-12-06	57.57	57.70	57.22	57.57	2021207
2022-12-07	57.33	57.48	56.98	57.17	1912020
2022-12-08	56.93	57.26	56.69	56.70	4149480
2022-12-09	57.12	57.30	56.62	56.64	3906350
2022-12-12	57.20	57.25	56.76	57.02	1689762
2022-12-13	57.38	57.74	56.89	56.99	2004906
2022-12-14	57.74	58.13	57.44	57.78	2344822
2022-12-15	57.18	57.29	56.72	56.86	2062337
2022-12-16	56.31	56.73	56.30	56.55	2164060
2022-12-19	56.87	57.11	56.53	56.78	2319576
2022-12-20	56.88	57.08	56.56	56.98	2290548
2022-12-21	56.86	57.63	56.86	57.50	2004065
2022-12-22	57.18	57.27	56.84	57.22	1970050
2022-12-23	57.11	57.63	57.07	57.45	1476368
2022-12-27	57.05	57.59	57.02	57.50	1314361
2022-12-28	57.34	57.48	56.75	56.76	1627177
2022-12-29	56.89	57.18	56.85	56.93	1608308
2022-12-30	56.60	56.79	56.29	56.64	1268474
2023-01-03	56.35	56.79	56.32	56.78	1965488
2023-01-04	57.07	57.33	56.93	57.16	1602253
2023-01-05	56.62	56.80	56.25	56.34	1417613
2023-01-06	56.27	57.20	56.26	57.15	1465646
2023-01-09	57.20	57.62	57.06	57.32	1683528
2023-01-10	57.49	57.56	57.23	57.39	1192232
2023-01-11	57.71	57.71	57.07	57.34	1144511
2023-01-12	57.09	57.75	56.95	57.62	2148628
2023-01-13	57.65	58.12	57.62	57.87	1697763
2023-01-17	57.48	57.78	57.39	57.48	2294243
2023-01-18	57.45	57.60	56.50	56.70	2553096
2023-01-19	56.50	57.00	56.33	56.66	2656736
2023-01-20	56.73	57.40	56.67	57.39	2144416
2023-01-23	57.23	57.39	57.06	57.26	1221760
2023-01-24	63.50	57.15	56.35	56.95	1085066
2023-01-25	56.33	56.82	56.26	56.80	1385776
2023-01-26	56.34	56.39	55.98	56.39	1399530
2023-01-27	56.17	56.18	55.76	56.05	950690
2023-01-30	56.51	56.73	56.48	56.51	1269287
2023-01-31	56.87	57.50	56.80	57.49	1800691
2023-02-01	57.17	57.72	56.88	57.58	2094038
2023-02-02	56.60	56.78	56.28	56.55	2112894
2023-02-03	56.75	56.94	56.46	56.84	1244210
2023-02-06	56.62	56.68	56.25	56.55	1257468
2023-02-07	55.51	55.79	55.27	55.77	1698289
2023-02-08	55.91	55.97	55.65	55.86	1598463
2023-02-09	56.70	56.75	56.06	56.08	1228464
2023-02-10	56.16	56.32	55.99	56.18	1488445
2023-02-13	57.29	58.41	57.23	58.38	1813080
2023-02-14	58.70	58.88	58.18	58.31	2499290
2023-02-15	57.70	58.03	57.33	58.03	1653896
2023-02-16	56.95	57.41	56.86	57.20	1722343
2023-02-17	57.06	57.79	57.05	57.60	1744798
2023-02-21	57.52	57.99	57.42	57.90	1325643
2023-02-22	57.99	58.11	57.67	57.18	1523539
2023-02-23	56.99	57.13	56.71	57.04	1446691
2023-02-24	56.32	56.61	56.21	56.57	1317952
2023-02-27	56.90	56.96	56.71	56.81	1098201
2023-02-28	56.34	56.48	56.14	56.17	1105573
2023-03-01	56.19	56.26	55.85	56.13	1383142
2023-03-02	55.94	56.74	55.91	56.70	1573219
2023-03-03	56.17	56.24	55.87	56.07	2142877
2023-03-06	55.60	55.92	55.51	55.69	2013925
2023-03-07	55.63	55.70	54.68	54.77	1696491
2023-03-08	54.93	55.06	54.74	54.96	988355
2023-03-09	55.28	55.32	54.75	54.82	1344422
2023-03-10	55.44	55.52	54.71	54.83	1556483
2023-03-13	55.76	55.96	55.23	55.28	2511296
2023-03-14	55.45	55.91	55.25	55.88	1683015
2023-03-15	54.68	55.28	54.64	55.16	2377114
2023-03-16	55.78	56.05	55.63	55.94	1687806
2023-03-17	55.51	55.54	55.09	55.29	3502195
2023-03-20	56.05	56.43	55.91	56.24	2406001
2023-03-21	56.96	56.99	56.49	56.88	2319373
2023-03-22	57.39	57.94	57.30	57.33	2248545
2023-03-23	57.61	57.93	57.20	57.35	1598453
2023-03-24	57.81	57.94	57.49	57.81	1616616
2023-03-27	58.30	58.41	58.11	58.17	1855341
2023-03-28	58.49	58.53	58.22	58.37	2007008
2023-03-29	58.50	58.57	57.97	58.11	2553517
2023-03-30	58.28	58.49	58.24	58.48	1349742
2023-03-31	58.66	58.74	58.21	58.42	1424698
2023-04-03	58.46	59.33	58.28	59.29	2439792
2023-04-04	59.34	59.69	59.27	59.56	2167578
2023-04-05	59.84	60.18	59.79	59.99	2370152
2023-04-06	60.32	60.49	60.19	60.28	1745729
2023-04-10	60.05	60.32	59.41	60.28	1587990
2023-04-11	60.12	60.17	59.94	59.99	1277869
2023-04-12	60.17	60.41	60.08	60.11	1325237
2023-04-13	60.48	60.92	60.42	60.87	1952551
2023-04-14	60.35	60.54	60.10	60.28	1351118
2023-04-17	60.72	60.78	60.33	60.50	1311380
2023-04-18	60.28	60.53	60.24	60.50	2431584
2023-04-19	60.93	61.01	60.57	60.59	1528672
2023-04-20	60.91	61.16	60.87	61.07	1338308
2023-04-21	61.36	61.59	61.03	61.32	2253403
2023-04-24	61.31	61.53	61.25	61.37	1783433
2023-04-25	61.31	61.71	61.25	61.54	1867412
2023-04-26	61.73	61.79	61.03	61.19	1759117
2023-04-27	62.22	62.51	61.98	62.43	1669425
2023-04-28	62.91	62.99	62.39	62.47	1643210
2023-05-01	62.39	62.66	62.19	62.26	1064453
2023-05-02	61.86	62.40	61.75	62.36	1700481
2023-05-03	62.72	62.74	62.33	62.43	1710925
2023-05-04	62.39	62.49	62.11	62.34	1795745
2023-05-05	62.10	62.66	61.94	62.51	1297066
2023-05-08	62.51	62.59	62.16	62.24	1370402
2023-05-09	61.75	61.97	61.59	61.67	2259907
2023-05-10	60.89	60.98	60.56	60.90	2466234
2023-05-11	60.94	61.18	60.80	61.07	1378922
2023-05-12	60.85	61.08	60.78	60.99	1141583
2023-05-15	61.11	61.11	60.84	61.05	1176011
2023-05-16	61.03	61.09	60.67	60.68	1450228
2023-05-17	60.84	60.84	60.28	60.09	1378458
2023-05-18	59.68	59.77	59.18	59.43	1574622
2023-05-19	59.85	60.05	59.72	59.92	1232682
2023-05-22	59.25	59.37	58.88	58.88	1558912
2023-05-23	59.01	59.01	58.61	58.64	1635664
2023-05-24	57.81	58.25	57.58	58.06	2417516
2023-05-25	57.44	57.88	57.29	57.74	1657395
2023-05-26	57.71	57.96	57.65	57.77	1930811
2023-05-30	56.69	56.73	56.12	56.22	2436357
2023-05-31	56.45	56.57	56.00	56.18	2255520
2023-06-01	56.54	56.74	56.31	56.39	3265773
2023-06-02	56.81	56.98	56.69	56.96	3236599
2023-06-05	56.90	57.22	56.62	56.96	1369985
2023-06-06	56.54	56.61	56.31	56.58	1396568
2023-06-07	56.61	56.68	56.15	56.17	2293298
2023-06-08	56.26	56.49	56.21	56.44	2418947
2023-06-09	56.00	56.16	55.93	56.07	1314128
2023-06-12	56.41	56.42	56.00	56.12	2025904
2023-06-13	55.96	56.34	55.91	56.26	1854377
2023-06-14	56.43	56.71	56.36	56.50	2367258
2023-06-15	57.51	57.84	57.34	57.80	2621075
2023-06-16	58.40	58.52	58.22	58.42	2587889
2023-06-20	58.23	58.44	57.95	57.96	2398219
2023-06-21	57.92	58.34	57.76	58.31	1585007
2023-06-22	58.05	58.20	57.88	58.14	1702178
2023-06-23	58.12	58.44	58.01	58.23	3239099
2023-06-26	58.16	58.19	57.84	58.11	1570955
2023-06-27	58.25	58.50	58.17	58.39	1465694
2023-06-28	58.12	58.16	57.83	58.06	1411567
2023-06-29	57.88	58.06	57.75	57.96	1249446
2023-06-30	58.40	58.78	58.37	58.65	2058800
2023-07-03	58.73	58.86	58.46	58.82	884940
2023-07-05	58.44	58.50	58.08	58.16	1583240
2023-07-06	57.72	57.83	57.42	57.72	1565092
2023-07-07	57.42	57.68	57.32	57.44	1735182
2023-07-10	57.35	57.60	57.33	57.54	1761553
2023-07-11	57.57	57.62	57.26	57.45	1755410
2023-07-12	57.96	58.31	57.77	58.14	2123556
2023-07-13	58.39	58.74	58.34	58.66	1419783
2023-07-14	58.89	59.06	58.79	58.92	1322388
2023-07-17	58.94	59.07	58.82	58.98	1185532
2023-07-18	58.91	59.10	58.69	58.84	1296707
2023-07-19	59.43	59.60	59.19	59.42	1881225
2023-07-20	58.43	58.77	58.33	58.71	2155360
2023-07-21	58.70	59.01	58.58	58.93	1361949
2023-07-24	57.79	58.10	57.57	57.93	2297090
2023-07-25	60.68	61.04	60.37	60.64	2896034
2023-07-26	60.71	61.03	60.58	60.78	1839805
2023-07-27	60.81	60.91	60.03	60.13	1611742
2023-07-28	60.98	61.18	60.86	60.96	1359932
2023-07-31	60.74	60.89	60.39	60.45	1539093
2023-08-01	60.27	60.55	60.10	60.23	1149904
2023-08-02	59.85	59.96	59.55	59.06	1923981
2023-08-03	58.42	58.96	58.33	58.78	1536312
2023-08-04	58.61	58.87	58.37	58.38	1621963
2023-08-07	58.52	58.79	58.44	58.74	1176576
2023-08-08	58.42	58.62	58.15	58.59	1251722
2023-08-09	58.69	58.94	58.64	58.64	1500219
2023-08-10	59.07	59.39	58.77	58.79	1279922
2023-08-11	58.24	58.57	58.14	58.42	1422358
2023-08-14	58.07	58.40	58.01	58.31	1430712
2023-08-15	58.04	58.06	57.69	57.76	1148138
2023-08-16	57.71	57.92	57.51	57.56	1219343
2023-08-17	57.83	57.83	57.24	57.32	1376311
2023-08-18	56.87	57.11	56.72	56.95	3136305
2023-08-21	56.91	57.05	56.67	56.85	2244213
2023-08-22	56.75	56.91	56.59	56.91	1963278
2023-08-23	57.05	57.21	56.93	57.20	1895715
2023-08-24	57.07	57.45	56.87	56.88	1308992
2023-08-25	57.29	57.39	56.84	57.27	1716228
2023-08-28	57.33	57.54	57.24	57.49	1284041
2023-08-29	57.52	57.79	57.31	57.72	1908786
2023-08-30	57.99	58.25	57.93	57.97	1376923
2023-08-31	58.05	58.10	57.39	57.40	1449519
2023-09-01	57.58	57.58	56.98	57.04	1165167
2023-09-05	56.71	56.76	56.25	56.25	1285994
2023-09-06	56.07	56.09	55.83	55.99	1538385
2023-09-07	56.32	56.50	56.21	56.44	1387090
2023-09-08	56.66	56.78	56.53	56.76	1176709
2023-09-11	56.86	57.17	56.76	57.06	1350219
2023-09-12	57.02	57.09	56.58	56.64	1251981
2023-09-13	56.54	56.83	56.52	56.76	1231042
2023-09-14	56.49	57.02	56.48	56.99	1475666
2023-09-15	57.42	57.45	57.05	57.08	1423579
2023-09-18	57.17	57.34	56.90	57.14	972338
2023-09-19	56.88	56.99	56.59	56.80	1263878
2023-09-20	57.27	58.21	56.99	57.00	1606937
2023-09-21	57.24	57.30	56.91	56.91	1387913
2023-09-22	56.81	56.94	56.65	56.69	1160159
2023-09-25	56.04	56.13	55.85	55.97	1377488
2023-09-26	55.77	55.86	55.47	55.47	1838936
2023-09-27	55.59	55.61	54.74	54.90	1843382
2023-09-28	55.14	55.46	55.07	55.35	1641718
2023-09-29	56.08	56.09	55.43	55.58	1967941
2023-10-02	55.08	55.15	54.68	54.83	1541736
2023-10-03	55.27	55.41	54.79	54.89	2203295
2023-10-04	55.07	55.20	54.52	55.05	1532415
2023-10-05	55.27	55.47	54.89	55.06	1676501
2023-10-06	54.09	54.39	53.16	54.25	2707518
2023-10-09	54.00	54.16	53.61	54.02	1494572
2023-10-10	54.39	54.78	54.33	54.56	1786074
2023-10-11	54.65	54.75	54.15	54.38	1966967
2023-10-12	54.38	54.46	53.53	53.74	1979848
2023-10-13	53.81	54.15	53.48	53.78	1469751
2023-10-16	53.51	54.15	53.34	54.01	1729438
2023-10-17	54.34	54.64	54.11	54.43	1830264
2023-10-18	54.60	54.79	54.30	54.41	2017047
2023-10-19	54.64	54.81	54.30	54.44	1671986
2023-10-20	54.51	54.68	54.21	54.23	1952398
2023-10-23	54.44	54.84	54.34	54.63	2065288
2023-10-24	54.35	54.67	54.27	54.61	1734328
2023-10-25	54.44	54.93	54.30	54.60	2056357
2023-10-26	53.61	54.01	52.99	53.17	3310280
2023-10-27	52.65	52.72	51.93	52.04	3938148
2023-10-30	52.76	52.99	52.71	52.83	2705672
2023-10-31	53.22	53.30	52.99	53.27	1950400
2023-11-01	53.42	53.45	52.90	53.11	2189402
2023-11-02	53.28	53.65	53.16	53.63	1926793
2023-11-03	53.67	53.78	53.52	53.60	1717755
2023-11-06	53.73	53.83	53.61	53.70	2049936
2023-11-07	53.79	53.91	53.63	53.78	1551023
2023-11-08	53.81	53.99	53.74	53.79	1862573
2023-11-09	54.95	55.04	54.47	54.61	2332769
2023-11-10	54.38	54.55	53.83	54.50	1788783
2023-11-13	54.27	54.59	54.24	54.34	1705128
2023-11-14	54.62	55.01	54.56	54.90	2016061
2023-11-15	54.47	54.57	54.31	53.88	2013741
2023-11-16	53.62	53.90	53.56	53.67	2124254
2023-11-17	53.30	53.46	53.13	53.26	3784448
2023-11-20	53.28	53.38	52.79	52.85	5357187
2023-11-21	53.26	53.70	53.25	53.62	3584825
2023-11-22	53.65	53.84	53.51	53.75	2263024
2023-11-24	53.48	54.01	53.44	53.92	1964914
2023-11-27	53.89	54.00	53.80	53.81	1807156
2023-11-28	53.79	54.14	53.79	53.89	1591945
2023-11-29	53.70	53.79	53.44	53.47	1753408
2023-11-30	53.45	53.69	53.25	53.66	3381537
2023-12-01	53.64	54.02	53.62	53.90	2192087
2023-12-04	53.97	54.31	53.96	54.11	2070599
2023-12-05	54.02	54.04	53.65	53.71	2032485
2023-12-06	54.02	54.08	53.69	53.74	2331296
2023-12-07	53.76	54.06	53.54	53.93	1933623
2023-12-08	53.63	53.74	53.22	53.38	2013302
2023-12-11	53.10	53.35	53.10	53.28	2316126
2023-12-12	53.42	53.49	53.28	53.48	1966474
2023-12-13	53.70	54.12	53.36	54.12	3031098
2023-12-14	53.93	54.19	53.65	53.78	3112233
2023-12-15	53.64	53.82	53.27	53.29	3275001
2023-12-18	53.46	53.69	53.27	53.63	2207415
2023-12-19	53.83	54.06	53.67	53.92	3063219
2023-12-20	53.97	54.11	53.53	53.54	1953018
2023-12-21	53.92	53.99	53.54	53.82	1940020
2023-12-22	54.27	54.38	53.96	54.11	1322755
2023-12-26	53.90	54.17	53.90	54.15	1358661
2023-12-27	54.19	54.55	54.15	54.44	1860577
2023-12-28	54.61	54.77	54.52	54.54	1358404
2023-12-29	54.43	54.61	54.38	54.54	1528213
2024-01-02	54.05	54.59	53.99	54.55	2494714
2024-01-03	54.96	55.06	54.68	54.72	2538216
2024-01-04	54.65	55.05	54.63	54.97	2667978
2024-01-05	54.68	55.09	54.57	54.86	2617849
2024-01-08	54.77	55.40	54.77	55.40	2871640
2024-01-09	55.24	55.38	55.11	55.35	1720576
2024-01-10	55.13	55.29	54.95	54.99	2317798
2024-01-11	54.91	54.98	54.43	54.89	2210045
2024-01-12	55.54	55.61	55.19	55.28	2177798
2024-01-16	54.56	54.60	54.07	54.21	2588139
2024-01-17	53.62	53.77	53.44	53.69	2993911
2024-01-18	53.16	53.23	52.88	53.08	2233936
2024-01-19	52.95	53.17	52.63	53.07	1969267
2024-01-22	52.97	53.08	52.78	52.86	2337575
2024-01-23	53.20	53.52	53.15	53.40	2514040
2024-01-24	53.55	53.58	53.00	53.00	2225905
2024-01-25	53.15	53.60	52.97	53.57	5051761
2024-01-26	54.55	54.71	54.35	54.42	5497726
2024-01-29	54.45	54.88	54.37	54.86	2575874
2024-01-30	55.18	55.25	54.91	55.17	3573849
2024-01-31	55.46	55.54	54.63	54.78	1960177
2024-02-01	54.77	55.70	54.61	55.70	1869819
2024-02-02	55.26	55.42	54.88	55.23	2375331
2024-02-05	55.24	55.48	55.01	55.41	2375552
2024-02-06	55.72	56.17	55.67	56.10	3021536
2024-02-07	55.58	55.68	54.96	55.01	3880441
2024-02-08	57.38	57.65	56.77	57.02	4339606
2024-02-09	56.89	57.03	56.62	56.94	2473822
2024-02-12	56.59	56.94	56.47	56.91	1845837
2024-02-13	56.82	56.89	56.22	56.36	2767313
2024-02-14	56.58	56.58	56.01	56.30	1935248
2024-02-15	56.34	56.61	56.24	56.35	1938225
2024-02-16	56.87	57.21	56.67	57.04	3097099
2024-02-20	57.44	57.85	57.36	57.42	2027089
2024-02-21	57.47	57.65	57.41	57.11	2064137
2024-02-22	56.71	57.10	56.49	57.06	2177989
2024-02-23	57.06	57.18	56.92	56.99	1729194
2024-02-26	57.08	57.09	56.74	56.78	1504178
2024-02-27	55.76	55.97	55.51	55.81	2068505
2024-02-28	55.09	55.40	55.05	55.20	1508792
2024-02-29	55.28	55.31	54.96	55.09	1681449
2024-03-01	55.05	55.33	54.74	55.29	2085144
2024-03-04	55.13	55.32	55.11	55.28	1307470
2024-03-05	55.29	55.46	55.13	55.17	1270278
2024-03-06	55.27	55.41	55.11	55.15	2114588
2024-03-07	55.09	55.19	54.97	55.10	2375463
2024-03-08	55.32	55.49	55.19	55.33	3337150
2024-03-11	55.46	55.61	55.26	55.53	2211793
2024-03-12	55.68	55.96	55.59	55.86	3112750
2024-03-13	56.00	56.19	55.90	55.98	1971712
2024-03-14	56.01	56.05	55.33	55.44	2462231
2024-03-15	55.32	55.41	54.99	55.06	1996581
2024-03-18	54.71	54.84	54.47	54.59	1719330
2024-03-19	56.16	56.30	55.93	56.09	4259641
2024-03-20	55.63	55.68	55.24	55.62	1843426
2024-03-21	55.62	55.78	55.52	55.64	2235914
2024-03-22	56.21	56.56	56.16	56.24	2094993
2024-03-25	56.36	56.49	55.78	55.85	3535613
2024-03-26	56.37	56.47	55.83	55.83	3079300
2024-03-27	55.74	56.41	55.72	56.41	2036014
2024-03-28	56.24	56.52	56.19	56.46	1146912
2024-04-01	56.23	56.39	55.79	56.08	1067528
2024-04-02	55.65	55.73	55.46	55.52	2364895
2024-04-03	55.49	55.51	54.98	55.01	1826627
2024-04-04	55.28	55.36	54.73	54.81	1853492
2024-04-05	54.54	54.56	54.28	54.50	1993368
2024-04-08	54.28	54.44	54.17	54.20	2174827
2024-04-09	54.54	54.64	54.26	54.45	2665023
2024-04-10	54.15	54.21	53.62	53.71	2601669
2024-04-11	54.05	54.10	53.52	53.61	2344752
2024-04-12	53.31	53.38	52.59	52.61	2826173
2024-04-15	52.91	53.02	52.47	52.55	2263863
2024-04-16	52.47	52.54	52.28	52.28	2588367
2024-04-17	52.80	52.93	52.26	52.53	4361876
2024-04-18	52.85	53.03	52.44	52.71	5042849
2024-04-19	53.13	53.31	52.89	53.22	4420456
2024-04-22	53.58	54.09	53.50	54.07	2748999
2024-04-23	53.79	54.21	53.78	53.98	2421715
2024-04-24	54.21	54.25	53.85	54.08	2634476
2024-04-25	56.89	57.51	56.57	57.29	6012849
2024-04-26	57.62	57.97	57.55	57.65	3803078
2024-04-29	58.03	58.06	57.76	57.94	2972521
2024-04-30	58.21	58.46	58.06	58.33	2671676
2024-05-01	58.06	58.64	57.88	58.35	2586450
2024-05-02	58.53	58.74	58.41	58.52	2534177
2024-05-03	59.15	59.22	58.58	58.65	3922784
2024-05-06	58.73	58.80	58.39	58.67	2122986
2024-05-07	59.25	59.52	59.05	59.24	3190488
2024-05-08	59.45	59.56	59.13	59.28	2837281
2024-05-09	59.68	60.11	59.67	60.10	3604694
2024-05-10	60.17	60.36	60.06	60.20	2720920
2024-05-13	60.93	61.06	60.59	60.67	2585315
2024-05-14	60.71	60.88	60.53	60.80	1606886
2024-05-15	60.95	61.36	60.88	60.78	1683292
2024-05-16	60.74	60.98	60.59	60.83	2753594
2024-05-17	61.46	61.72	61.30	61.59	2320488
2024-05-20	61.23	61.31	60.90	60.90	1239015
2024-05-21	61.11	61.30	60.98	61.07	2076999
2024-05-22	60.96	61.21	60.85	60.99	1358281
2024-05-23	61.85	61.85	61.08	61.17	2041738
2024-05-24	61.39	61.79	61.30	61.38	2802775
2024-05-28	61.22	61.22	60.78	60.90	1946734
2024-05-29	60.55	60.62	60.19	60.22	2153152
2024-05-30	60.84	61.07	60.77	60.81	2853675
2024-05-31	60.99	61.63	60.91	61.59	2128153
2024-06-03	61.72	62.17	61.65	62.17	2980353
2024-06-04	62.89	62.91	62.52	62.75	3190536
2024-06-05	63.11	63.12	62.78	63.10	2288549
2024-06-06	62.83	63.21	62.82	63.05	1484895
2024-06-07	63.02	63.08	62.53	62.56	1691734
2024-06-10	62.62	62.65	62.26	62.54	1635105
2024-06-11	62.11	62.55	61.94	62.54	1642731
2024-06-12	63.44	63.51	62.98	63.07	3124193
2024-06-13	63.14	63.37	63.01	63.33	2420451
2024-06-14	63.18	63.43	63.02	63.25	3093040
2024-06-17	62.98	63.53	62.92	63.43	1578317
2024-06-18	63.29	63.48	63.14	63.19	1652874
2024-06-20	62.98	63.28	62.92	63.17	2197504
2024-06-21	63.08	63.27	62.78	63.12	2822553
2024-06-24	63.12	63.41	63.12	63.34	1303634
2024-06-25	63.35	63.41	62.96	63.15	1441208
2024-06-26	62.56	62.86	62.42	62.64	1265024
2024-06-27	62.66	62.76	62.17	62.27	1210969
2024-06-28	61.77	61.96	61.53	61.86	2211216
2024-07-01	62.25	62.66	61.52	61.54	2115301
2024-07-02	61.31	61.71	61.21	61.67	1487824
2024-07-03	61.75	61.94	61.70	61.86	819264
2024-07-05	62.35	62.52	61.98	62.43	1229114
2024-07-08	62.83	62.96	62.65	62.81	1413475
2024-07-09	63.00	63.01	62.47	62.49	2726556
2024-07-10	63.25	63.70	63.23	63.61	2419280
2024-07-11	64.08	64.17	63.64	63.71	2619175
2024-07-12	64.36	65.06	64.32	64.81	2893190
2024-07-15	64.79	64.82	64.01	64.08	1927468
2024-07-16	64.29	64.54	64.10	64.51	1809905
2024-07-17	64.91	65.49	64.90	65.48	1888579
2024-07-18	65.87	65.95	65.24	65.30	1940187
2024-07-19	65.55	65.88	65.08	65.28	2718197
2024-07-22	65.62	65.68	64.99	65.43	2408225
2024-07-23	64.95	65.05	64.41	64.43	2025645
2024-07-24	63.47	64.11	63.45	63.61	3889231
2024-07-25	67.58	67.79	66.44	66.47	5159845
2024-07-26	68.02	68.50	67.74	68.32	7522288
2024-07-29	68.61	68.70	68.20	68.54	2787911
2024-07-30	68.30	68.80	68.03	68.69	3183653
2024-07-31	68.88	69.33	68.65	69.08	1943143
2024-08-01	69.02	69.53	68.52	69.33	2742470
2024-08-02	70.04	70.48	69.59	70.36	4258185
2024-08-05	68.24	68.46	67.82	68.31	3511176
2024-08-06	67.67	69.21	67.64	68.99	4657593
2024-08-07	68.95	69.45	68.73	68.74	2180396
2024-08-08	68.78	69.31	68.68	68.56	1526807
2024-08-09	68.28	68.31	67.82	68.00	3753319
2024-08-12	67.79	67.94	67.57	67.71	2509018
2024-08-13	67.95	68.46	67.88	68.40	1556654
2024-08-14	68.06	68.61	67.97	68.47	2278781
2024-08-15	68.73	69.12	68.51	69.02	2058584
2024-08-16	68.76	68.86	68.49	68.61	3065526
2024-08-19	68.69	69.29	68.65	69.13	1451413
2024-08-20	68.85	69.20	68.83	69.03	903534
2024-08-21	69.27	69.64	69.02	69.53	1373880
2024-08-22	70.76	71.09	70.26	70.34	3966976
2024-08-23	70.76	71.57	70.64	71.55	2576737
2024-08-26	71.29	71.73	71.29	71.58	1644426
2024-08-27	72.00	72.28	71.83	72.10	2091872
2024-08-28	72.03	72.44	71.96	72.44	3181720
2024-08-29	72.32	73.32	72.32	73.19	3946154
2024-08-30	72.89	73.04	72.38	72.89	2753288
2024-09-03	72.90	73.16	72.78	72.97	2310920
2024-09-04	73.00	73.43	73.00	73.24	1584453
2024-09-05	73.49	73.94	73.42	73.64	2111647
2024-09-06	73.63	73.86	73.40	73.41	2189341
2024-09-09	73.64	74.10	73.53	73.79	2251685
2024-09-10	73.71	73.80	73.22	73.52	2973047
2024-09-11	73.29	73.35	72.55	73.00	1995517
2024-09-12	72.78	73.04	72.39	72.99	1572888
2024-09-13	73.09	73.40	73.02	73.19	1844331
2024-09-16	73.73	73.82	73.52	73.76	1202732
2024-09-17	72.98	73.29	72.78	72.92	1812896
2024-09-18	73.02	73.08	72.34	72.42	1362736
2024-09-19	72.62	72.68	72.21	72.36	1584913
2024-09-20	72.46	72.51	72.19	72.46	1081719
2024-09-23	72.80	73.25	72.67	73.01	1279777
2024-09-24	72.70	73.14	72.47	72.87	1415489
2024-09-25	73.56	73.68	73.43	73.46	1102340
2024-09-26	72.81	73.47	72.60	73.40	1185713
2024-09-27	73.76	74.10	73.55	73.62	1237699
2024-09-30	73.64	73.68	72.70	73.08	1668072
2024-10-01	72.78	72.85	72.42	72.72	3829253
2024-10-02	72.36	72.48	72.07	72.16	2116746
2024-10-03	71.37	71.42	70.65	70.77	1465517
2024-10-04	70.03	70.75	69.94	70.70	1173557
2024-10-07	70.49	70.54	69.98	70.01	1126030
2024-10-08	70.52	70.79	70.23	70.75	983568
2024-10-09	70.47	70.85	70.43	70.76	968744
2024-10-10	70.49	70.58	70.09	70.20	876117
2024-10-11	70.66	70.84	70.57	70.64	886280
2024-10-14	70.57	71.04	70.47	70.98	649477
2024-10-15	71.47	71.90	71.16	71.24	1264437
2024-10-16	71.17	71.28	70.84	71.08	1152296
2024-10-17	71.08	71.25	70.73	70.74	1723872
2024-10-18	70.43	70.88	70.21	70.82	1053125
2024-10-21	70.47	70.64	69.96	70.09	836655
2024-10-22	69.49	69.77	69.38	69.62	1625360
2024-10-23	67.76	68.23	67.69	68.22	2348584
2024-10-24	70.12	70.22	69.71	70.09	2338733
2024-10-25	69.73	69.83	69.35	69.40	1344243
2024-10-28	70.07	70.44	70.02	70.36	1494679
2024-10-29	70.03	70.27	69.76	70.08	2018018
2024-10-30	69.30	69.64	69.27	69.30	1372180
2024-10-31	68.54	68.76	68.34	68.52	2574198
2024-11-01	69.49	69.56	68.95	68.99	1590437
2024-11-04	69.44	69.61	68.96	68.97	1254177
2024-11-05	69.04	69.44	68.87	69.37	1039149
2024-11-06	67.55	67.58	66.44	66.68	1956847
2024-11-07	66.98	67.28	66.85	66.53	1460020
2024-11-08	66.03	66.39	65.85	66.38	2918880
2024-11-11	65.81	65.99	65.43	65.51	2772385
2024-11-12	64.81	64.95	64.59	64.77	2594942
2024-11-13	64.51	64.73	64.09	64.55	1541184
2024-11-14	64.63	64.86	64.54	64.58	1822401
2024-11-15	64.23	64.77	63.98	64.58	1829119
2024-11-18	64.44	65.28	64.44	65.14	3221342
2024-11-19	64.70	65.22	64.66	65.09	1780339
2024-11-20	64.69	64.84	64.10	64.74	2536786
2024-11-21	64.37	64.86	64.32	64.83	2604687
2024-11-22	65.55	66.23	65.52	65.94	2670224
2024-11-25	66.32	66.54	66.02	66.13	2464990
2024-11-26	66.69	66.69	66.21	66.49	1883258
2024-11-27	67.21	67.52	67.15	67.21	1583317
2024-11-29	67.16	67.39	66.97	67.32	1096368
2024-12-02	67.46	67.49	66.96	67.40	1958584
2024-12-03	67.37	67.40	66.73	66.80	1561738
2024-12-04	66.27	66.83	66.20	66.79	1461178
2024-12-05	66.93	67.15	66.81	66.99	1094240
2024-12-06	67.10	67.19	66.26	66.42	1562488
2024-12-09	65.91	66.45	65.76	66.20	2983748
2024-12-10	65.88	66.19	65.67	66.05	3006298
2024-12-11	66.31	66.65	66.06	66.13	2133508
2024-12-12	65.88	66.61	65.85	66.05	2040169
2024-12-13	66.34	66.34	65.94	66.23	1147783
2024-12-16	66.33	67.39	66.31	66.74	3182812
2024-12-17	66.34	66.96	66.31	66.71	1970465
2024-12-18	66.04	66.26	65.06	65.06	2762021
2024-12-19	64.91	65.06	64.49	64.74	2016770
2024-12-20	64.08	64.88	63.98	64.31	6691843
2024-12-23	64.43	64.50	64.04	64.34	1860207
2024-12-24	64.22	64.42	64.16	64.34	842101
2024-12-26	64.13	64.81	64.13	64.71	1661277
2024-12-27	64.42	64.86	64.42	64.64	1608275
2024-12-30	64.32	64.36	63.72	63.86	1834427
2024-12-31	63.97	64.33	63.51	63.79	1381233
2025-01-02	64.00	64.18	63.56	63.59	1699244
2025-01-03	64.16	64.17	63.52	63.57	2085350
2025-01-06	62.51	62.83	62.21	62.36	1892438
2025-01-07	63.05	63.48	62.80	62.83	2009521
2025-01-08	62.53	63.17	62.20	63.16	1756982
2025-01-10	62.58	62.74	61.97	62.02	2416383
2025-01-13	61.74	62.06	61.60	61.91	1645267
2025-01-14	61.56	61.72	61.44	61.58	2273366
2025-01-15	61.95	62.03	61.43	61.56	2346996
2025-01-16	61.67	62.51	61.61	62.37	1601092
2025-01-17	63.02	63.32	62.54	62.62	3379053
2025-01-21	63.89	64.23	63.68	64.02	2682915
2025-01-22	63.73	63.74	62.99	63.06	1893123
2025-01-23	63.66	63.84	63.33	63.75	1929416
2025-01-24	63.74	63.91	63.52	63.56	2613372
2025-01-27	64.87	65.53	64.67	65.40	2596131
2025-01-28	65.50	65.52	64.56	64.67	2588239
2025-01-29	64.72	64.83	64.26	64.43	3062983
2025-01-30	65.36	65.78	65.01	65.59	3060712
2025-01-31	64.88	65.25	64.54	64.55	1567181
2025-02-03	64.05	65.05	64.05	64.86	1653891
2025-02-04	64.81	64.86	64.40	64.41	1394184
2025-02-05	65.36	65.59	64.98	65.53	1531732
2025-02-06	65.28	65.40	65.06	65.33	1374760
2025-02-07	65.50	65.63	65.16	65.55	1455685
2025-02-10	65.86	65.90	65.47	65.54	2275913
2025-02-11	65.90	66.30	65.69	66.29	2439112
2025-02-12	66.13	66.71	65.95	66.53	2020784
2025-02-13	62.25	63.41	62.02	62.96	8822448
2025-02-14	62.65	62.75	61.74	61.75	2224318
2025-02-18	61.35	61.83	61.11	61.79	3154055
2025-02-19	61.65	62.65	61.50	62.60	4101513
2025-02-20	61.67	62.53	61.67	62.48	2433210
2025-02-21	62.28	63.24	62.19	63.15	2438034
2025-02-24	63.14	63.83	63.08	63.36	2209089
2025-02-25	62.36	63.17	62.16	62.89	2490728
2025-02-26	62.92	63.35	62.81	63.01	2331183
2025-02-27	63.43	63.77	63.26	63.00	2061436
2025-02-28	63.75	63.93	63.23	63.68	1715625
2025-03-03	64.44	65.04	64.37	64.92	1997497
2025-03-04	66.25	66.50	65.21	65.27	2810252
2025-03-05	65.38	66.01	65.31	65.64	1890344
2025-03-06	0.00	0.00	0.00	65.53	1568436
2025-03-07	66.43	67.10	66.31	66.63	2115762
2025-03-10	68.21	68.91	67.47	67.83	3290733
2025-03-11	67.57	67.58	66.34	66.75	2637416
2025-03-12	66.67	66.94	66.41	66.41	2444409
2025-03-13	65.90	66.06	65.44	65.96	1913632
2025-03-14	65.79	66.19	65.71	66.05	1393744
2025-03-17	66.89	67.46	66.78	67.19	2055471
2025-03-18	66.13	66.52	66.02	66.05	1678214
2025-03-19	66.05	66.34	65.86	66.29	1681104
2025-03-20	66.40	66.70	66.03	66.63	2524841
2025-03-21	66.12	66.34	65.89	65.98	1998816
2025-03-24	65.88	66.06	65.25	65.41	2004234
2025-03-25	65.76	65.80	65.26	65.35	1972504
2025-03-26	64.90	65.52	64.88	65.46	2032346
2025-03-27	65.46	66.09	65.45	66.00	3104387
2025-03-28	66.57	66.83	66.35	66.58	2988852
2025-03-31	67.04	67.44	66.70	66.99	2457550
2025-04-01	67.30	67.33	66.79	67.02	1623086
2025-04-02	67.50	67.75	67.11	67.34	2167401
2025-04-03	70.14	70.91	69.93	70.37	5866297
2025-04-04	69.80	70.18	67.39	67.41	5259117
2025-04-07	64.77	66.27	63.90	65.14	6690953
2025-04-08	66.08	66.47	64.87	65.14	4550384
2025-04-09	64.64	67.11	64.52	66.85	4641940
2025-04-10	66.79	67.72	66.22	67.40	2926849
2025-04-11	68.51	69.69	68.22	69.65	3472233
2025-04-14	69.11	70.03	69.02	70.02	2950192
2025-04-15	69.65	70.17	69.56	69.92	2021627
2025-04-16	70.66	70.82	70.05	70.39	2561520
2025-04-17	71.08	72.14	71.08	71.82	2803587
2025-04-21	71.76	72.23	71.38	71.63	2973709
2025-04-22	73.31	73.87	72.94	73.61	3647527
2025-04-23	71.79	72.27	70.98	72.25	4876877
2025-04-24	71.85	72.03	71.50	71.65	2110895
2025-04-25	70.61	70.73	70.14	70.45	2061243
2025-04-28	70.83	71.11	70.46	71.08	1723499
2025-04-29	70.55	71.03	70.40	71.03	1739053
2025-04-30	71.64	71.87	71.06	71.49	2007370
2025-05-01	71.17	71.19	70.46	70.86	2077721
2025-05-02	71.57	71.68	71.13	71.44	1758408
2025-05-05	71.78	71.83	71.16	71.40	1158744
2025-05-06	72.24	72.24	71.78	71.89	1557328
2025-05-07	71.85	72.42	71.62	72.12	1849923
2025-05-08	70.91	71.10	70.32	70.40	2399114
2025-05-09	70.45	70.67	70.21	70.31	1800898
2025-05-12	68.93	69.33	68.68	69.12	2403392
2025-05-13	68.51	68.67	68.08	68.37	2392424
2025-05-14	68.51	68.55	68.07	68.18	1650089
2025-05-15	69.05	69.59	68.85	68.98	1773561
2025-05-16	69.02	69.53	68.91	69.47	1503376
2025-05-19	69.75	70.30	69.73	70.26	1668072
2025-05-20	70.62	71.24	70.61	71.20	1764052
2025-05-21	71.34	71.70	71.24	71.39	1308246
2025-05-22	70.92	71.43	70.70	71.22	1644189
2025-05-23	71.25	71.75	70.79	71.75	1298487
2025-05-27	71.73	72.09	71.55	71.71	1632518
2025-05-28	70.95	71.35	70.89	71.21	1806237
2025-05-29	71.13	71.53	71.01	71.52	1906288
2025-05-30	71.53	71.90	71.44	71.82	2094538
2025-06-02	71.40	71.54	70.93	71.34	2424967
2025-06-03	70.84	70.98	70.47	70.55	2269614
2025-06-04	70.65	71.18	70.43	70.97	1556242
2025-06-05	71.21	71.28	70.77	70.95	1476889
2025-06-06	70.53	70.97	70.52	70.90	1476652
2025-06-09	70.43	70.84	70.11	70.59	1854470
2025-06-10	71.06	71.06	70.71	71.02	1355616
2025-06-11	70.76	71.00	70.70	70.81	1805985
2025-06-12	71.30	71.61	71.13	71.61	1509488
2025-06-13	71.01	71.26	70.40	70.50	1767048
2025-06-16	70.90	71.49	70.63	70.63	2141388
2025-06-17	70.49	70.59	69.91	69.99	1739193
2025-06-18	70.18	70.20	69.81	69.86	1452688
2025-06-20	69.55	69.57	68.81	68.93	1997099
2025-06-23	68.92	70.17	68.90	70.14	2628158
2025-06-24	70.78	70.81	70.01	70.13	3563115
2025-06-25	69.39	69.59	68.91	68.95	1632200
2025-06-26	68.66	68.75	67.92	68.27	2243536
2025-06-27	68.29	68.68	68.16	68.54	1762043
2025-06-30	68.54	68.84	68.25	68.82	2053944
2025-07-01	68.83	69.43	68.70	69.17	1842349
2025-07-02	68.20	69.13	68.19	69.06	1596156
2025-07-03	68.86	69.21	68.70	69.04	881696
2025-07-07	69.08	69.35	68.95	69.09	1647077
2025-07-08	68.47	68.84	68.24	68.52	1860082
2025-07-09	68.27	68.40	68.02	68.40	1461894
2025-07-10	68.63	69.38	68.58	69.15	1752177
2025-07-11	68.58	68.61	68.12	68.39	1791505
2025-07-14	68.73	69.09	68.54	68.59	2133144
2025-07-15	68.16	68.21	67.41	67.79	1827468
2025-07-16	67.51	67.89	67.48	67.86	2238136
2025-07-17	67.24	67.47	66.97	67.26	1982928
2025-07-18	67.38	67.52	67.13	67.16	1261027
2025-07-21	67.16	67.42	67.03	67.12	1603643
2025-07-22	67.39	68.19	67.38	67.88	2615101
2025-07-23	67.83	68.55	67.78	68.49	2517437
2025-07-24	68.61	68.95	68.52	68.67	2173021
2025-07-25	67.68	68.00	67.65	67.98	1498127
2025-07-28	67.25	67.34	66.54	66.61	1620920
2025-07-29	66.77	66.90	66.40	66.75	2522178
2025-07-30	66.92	67.14	66.28	66.39	2000854
2025-07-31	66.26	66.76	65.42	65.73	3014598
2025-08-01	67.75	68.07	67.46	68.03	2416524
2025-08-04	67.62	67.83	67.30	67.69	1800748
2025-08-05	67.46	67.80	67.33	67.65	2157292
2025-08-06	67.84	68.46	67.61	68.41	2603160
2025-08-07	68.92	69.22	68.65	68.99	2650656
2025-08-08	68.65	68.83	68.44	68.69	1884894
2025-08-11	68.43	68.61	68.28	68.51	1417911
2025-08-12	68.55	68.78	68.23	68.72	1686356
2025-08-13	69.38	70.30	69.27	70.25	2081525
2025-08-14	69.41	69.64	69.26	68.80	1741722
2025-08-15	69.01	69.05	68.58	68.63	1784091
2025-08-18	68.57	69.09	68.47	68.95	1671194
2025-08-19	69.05	69.72	69.04	69.72	1770173
2025-08-20	70.85	71.66	70.83	71.51	2671526
2025-08-21	71.10	71.33	70.93	71.18	1470479
2025-08-22	71.06	71.57	70.91	70.94	2064907
2025-08-25	70.90	70.93	69.82	69.82	1374643
2025-08-26	69.91	69.96	69.51	69.75	1810096
2025-08-27	69.67	70.41	69.56	70.34	1422155
2025-08-28	69.98	70.31	69.68	70.17	1541770
2025-08-29	70.62	71.16	70.52	71.10	2949738
2025-09-02	71.44	71.84	71.27	71.48	2866515
2025-09-03	71.61	72.46	71.16	72.27	2464859
2025-09-04	72.64	73.14	72.44	73.14	2641992
2025-09-05	72.72	72.93	72.03	72.35	2392140
2025-09-08	71.88	72.11	71.66	72.00	1587350
2025-09-09	70.67	71.06	70.65	70.97	1894386
2025-09-10	70.75	70.83	70.42	70.63	1637086
2025-09-11	70.57	71.44	70.50	71.43	1546813
2025-09-12	71.28	71.53	70.69	70.75	2212923
2025-09-15	70.53	70.77	70.11	70.11	1320727
2025-09-16	70.02	70.13	69.58	69.59	1938107
2025-09-17	70.00	70.69	69.93	70.22	2029442
2025-09-18	69.56	69.59	69.13	69.14	1935256
2025-09-19	69.55	69.60	68.85	68.85	2196703
2025-09-22	68.79	68.79	67.98	68.05	3353855
2025-09-23	68.02	68.15	67.72	68.15	1579016
2025-09-24	67.50	67.92	67.42	67.60	2027730
2025-09-25	67.71	67.84	66.70	66.75	2066941
2025-09-26	66.72	66.88	66.44	66.69	2534160
2025-09-29	66.38	66.61	66.05	66.57	2284241
2025-09-30	66.50	66.81	66.39	66.69	1801744
2025-10-01	67.07	67.15	66.11	66.16	1896163
2025-10-02	66.24	66.35	66.02	66.31	1543088
2025-10-03	66.44	66.90	66.36	66.44	1982199
2025-10-06	65.90	66.13	65.75	65.90	1803235
2025-10-07	65.63	66.30	65.52	65.94	1943813
2025-10-08	66.39	66.39	65.90	65.97	1619099
2025-10-09	66.40	66.52	66.00	66.30	2239998
2025-10-10	67.02	68.06	67.02	67.98	4720729
2025-10-13	67.17	67.75	67.06	67.60	3358179
2025-10-14	67.80	68.76	67.80	68.61	3264991
2025-10-15	67.76	68.57	67.71	68.49	5287433
2025-10-16	68.91	69.96	68.84	69.77	6147537
2025-10-17	70.14	71.21	70.10	71.01	3353740
2025-10-20	70.52	71.03	70.48	70.75	2195417
2025-10-21	69.93	70.43	69.92	70.13	2245596
2025-10-22	69.75	70.62	69.53	69.95	3453335
2025-10-23	71.06	71.33	70.04	70.11	4353837
2025-10-24	70.26	70.66	69.96	70.50	2693239
2025-10-27	70.30	70.56	69.96	70.55	1884427
2025-10-28	69.83	69.93	69.36	69.66	3376997
2025-10-29	69.21	69.27	68.42	68.59	2697402
2025-10-30	68.55	68.66	68.16	68.48	3139901
2025-10-31	67.97	68.24	67.68	67.71	2745556
2025-11-03	67.89	68.44	67.73	68.25	2269298
2025-11-04	68.04	68.44	67.85	68.41	2507659
2025-11-05	68.58	69.01	68.38	68.95	2954118
2025-11-06	68.55	68.91	68.26	67.93	2336530
2025-11-07	68.01	69.28	67.95	69.15	3625355
2025-11-10	68.63	68.64	68.14	68.41	2570671
2025-11-11	69.05	69.05	68.64	68.70	2316482
2025-11-12	68.28	68.87	68.09	68.61	1949538
2025-11-13	67.95	68.35	67.66	67.87	2062567
2025-11-14	67.28	67.46	66.58	66.65	2812272
2025-11-17	66.78	67.08	66.50	66.61	1958170
2025-11-18	66.67	66.95	66.40	66.81	2321673
2025-11-19	66.94	67.01	66.19	66.23	1926341
2025-11-20	66.34	66.80	66.15	66.69	3024298
2025-11-21	67.24	68.10	67.14	67.95	3240304
2025-11-24	67.65	67.70	66.93	67.05	2485029
2025-11-25	67.48	68.07	67.46	67.76	2100771
2025-11-26	67.76	67.82	67.51	67.73	1980262
2025-11-28	67.80	68.32	67.76	68.16	3749386
2025-12-01	68.67	68.75	67.83	67.89	3396093
2025-12-02	66.87	67.21	66.35	66.97	3943177
2025-12-03	67.05	67.61	66.68	66.78	2452006
2025-12-04	66.96	67.13	66.40	66.50	2467073
2025-12-05	66.41	66.99	66.33	66.92	3560469
2025-12-08	62.87	63.06	61.93	62.21	5132208
2025-12-09	62.35	65.07	62.07	64.04	3513401
2025-12-10	64.30	64.57	63.55	63.86	3209216
2025-12-11	64.71	65.23	64.59	64.82	4719573
2025-12-12	64.42	64.95	64.42	64.94	2638164
2025-12-15	64.97	65.43	64.78	65.04	2298154
2025-12-16	64.81	64.90	64.05	64.33	2247878
2025-12-17	64.92	65.68	64.92	65.57	2299440
2025-12-18	65.42	65.77	65.19	65.20	1995786
2025-12-19	65.24	65.69	65.05	65.10	2995621
2025-12-22	65.20	65.37	64.95	64.96	1632307
2025-12-23	65.35	65.74	65.25	65.73	2037765
2025-12-24	65.44	66.03	65.36	65.99	706541
2025-12-26	65.80	66.29	65.80	66.18	1293460
2025-12-29	65.68	65.98	65.61	65.77	1823296
2025-12-30	65.54	65.74	65.51	65.62	988630
2025-12-31	65.64	65.70	65.34	65.40	952089
2026-01-02	65.31	65.32	64.74	65.05	1646026
2026-01-05	63.39	63.91	63.02	63.74	2883773
2026-01-06	63.93	64.56	63.84	64.48	2422157
2026-01-07	63.04	63.16	62.36	62.62	3157352
2026-01-08	61.86	63.35	61.78	63.34	3909581
2026-01-09	63.60	64.24	63.56	64.20	2654695
2026-01-12	64.38	64.55	64.12	64.42	2221776
2026-01-13	64.31	64.72	64.24	64.70	2424671
2026-01-14	64.73	65.36	64.73	65.33	2656472
2026-01-15	64.38	64.62	64.10	64.21	2041498
2026-01-16	64.41	64.52	63.82	64.51	3142231
2026-01-20	64.04	64.96	63.96	64.90	3939920
2026-01-21	65.38	65.48	64.48	64.83	3338408
2026-01-22	64.93	65.74	64.91	65.53	4785313
2026-01-23	65.88	67.04	65.86	67.00	3717003
2026-01-26	66.79	67.57	66.79	67.31	5076139
2026-01-27	67.58	67.82	67.29	67.56	4382682
2026-01-28	66.60	66.93	66.30	66.53	3167755
2026-01-29	67.10	67.73	67.02	67.53	2906612
2026-01-30	68.16	68.36	67.78	68.36	3352858
2026-02-02	68.91	68.96	68.29	68.77	2868368
2026-02-03	67.78	69.54	67.70	69.15	3385737
2026-02-04	70.62	71.15	70.56	70.79	4273941
2026-02-05	71.15	71.76	70.64	71.57	3854810
2026-02-06	71.49	72.16	71.39	72.12	2915031

Explore More About UL

Coins representing dividend payouts and trends

UL Dividend History

Discover Unilever PLC Common'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

UL Stock Split History

Discover Unilever PLC Common'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

UL Historical Prices

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

Web Analytics