UL Historical Prices

Summary

Key Stock Metrics

54.15

(May 31, 2024)

52-Week Low

65.87

(September 9, 2024)

52-Week High

65.87

(September 9, 2024)

All-Time High

63.37

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-30	8.59	8.65	8.59	8.59	250560
1993-07-01	8.61	8.63	8.56	8.58	26640
1993-07-02	8.54	8.58	8.44	8.44	19440
1993-07-06	8.40	8.40	8.40	8.40	7200
1993-07-07	8.44	8.51	8.40	8.44	90720
1993-07-08	8.40	8.45	8.35	8.44	80640
1993-07-09	8.44	8.44	8.37	8.37	15840
1993-07-12	8.33	8.33	8.26	8.26	26640
1993-07-13	8.23	8.25	8.13	8.13	11520
1993-07-14	8.02	8.02	7.97	8.02	46080
1993-07-15	7.99	8.02	7.99	7.99	23040
1993-07-16	7.95	7.99	7.92	7.92	20160
1993-07-19	7.92	8.02	7.92	8.02	7200
1993-07-20	7.99	8.02	7.88	7.95	7200
1993-07-21	7.92	7.93	7.92	7.93	43920
1993-07-22	7.97	8.11	7.97	8.06	12240
1993-07-23	7.99	7.99	7.92	7.92	60480
1993-07-26	7.93	8.02	7.93	8.02	11520
1993-07-27	8.04	8.04	8.02	8.02	1440
1993-07-28	8.02	8.09	7.95	7.95	25920
1993-07-29	7.99	8.07	7.99	8.04	7200
1993-07-30	8.04	8.04	7.97	8.00	12240
1993-08-02	8.06	8.21	8.06	8.21	27360
1993-08-03	8.18	8.25	8.18	8.23	7920
1993-08-04	8.16	8.16	8.09	8.09	9360
1993-08-05	7.99	7.99	7.92	7.92	38880
1993-08-06	7.92	7.92	7.92	7.92	9360
1993-08-09	7.99	8.02	7.95	7.95	17280
1993-08-10	8.00	8.00	7.81	7.81	55440
1993-08-11	7.81	7.88	7.78	7.83	5760
1993-08-12	7.90	7.95	7.90	7.92	5040
1993-08-13	8.00	8.04	8.00	8.04	2160
1993-08-16	8.09	8.25	8.09	8.25	17280
1993-08-17	8.37	8.51	8.37	8.47	15840
1993-08-18	8.61	8.85	8.61	8.82	112320
1993-08-19	8.82	8.82	8.75	8.75	16560
1993-08-20	8.75	8.84	8.75	8.84	17280
1993-08-23	8.84	8.84	8.78	8.82	18720
1993-08-24	8.85	8.87	8.85	8.87	1440
1993-08-25	8.82	8.82	8.82	8.82	2880
1993-08-26	8.87	8.87	8.85	8.85	2160
1993-08-27	8.87	8.99	8.87	8.91	20160
1993-08-30	8.94	8.96	8.85	8.89	32400
1993-08-31	9.03	9.03	8.99	8.99	3600
1993-09-01	9.05	9.06	9.03	9.03	9360
1993-09-02	9.03	9.03	9.03	9.03	2160
1993-09-03	9.03	9.10	9.03	9.05	3600
1993-09-07	9.01	9.03	8.98	9.03	12240
1993-09-08	9.03	9.06	9.03	9.06	23760
1993-09-09	9.10	9.10	9.06	9.08	20880
1993-09-10	9.11	9.11	9.11	9.11	2880
1993-09-13	9.11	9.11	9.05	9.05	7200
1993-09-14	9.01	9.01	8.98	8.98	18000
1993-09-15	8.96	8.96	8.89	8.94	20880
1993-09-16	8.96	8.96	8.78	8.85	19440
1993-09-17	8.92	8.96	8.91	8.91	110880
1993-09-20	8.96	9.08	8.96	9.01	12960
1993-09-21	9.03	9.03	8.89	8.89	9360
1993-09-22	9.03	9.03	9.03	9.03	7200
1993-09-23	9.03	9.03	9.03	9.03	3600
1993-09-24	8.96	8.96	8.89	8.89	6480
1993-09-27	8.96	9.03	8.96	8.99	41040
1993-09-28	8.96	8.98	8.96	8.96	56880
1993-09-29	8.99	8.99	8.99	8.99	2160
1993-09-30	8.94	8.94	8.78	8.78	32400
1993-10-01	8.72	8.78	8.72	8.78	136080
1993-10-04	8.80	8.85	8.80	8.85	2880
1993-10-05	8.94	8.98	8.94	8.96	7200
1993-10-06	8.94	9.03	8.94	9.01	69840
1993-10-08	9.06	9.10	9.06	9.10	2880
1993-10-11	9.10	9.10	9.10	9.10	7200
1993-10-12	9.08	9.11	9.08	9.11	39600
1993-10-13	9.18	9.18	9.18	9.18	5760
1993-10-14	9.29	9.29	9.29	9.29	720
1993-10-15	9.29	9.38	9.29	9.38	30960
1993-10-18	9.34	9.44	9.34	9.34	53280
1993-10-19	9.38	9.38	9.31	9.32	77760
1993-10-20	9.36	9.36	9.31	9.36	15120
1993-10-21	9.44	9.58	9.44	9.53	33840
1993-10-22	9.53	9.53	9.43	9.43	12960
1993-10-25	9.44	9.44	9.44	9.44	4320
1993-10-26	9.41	9.41	9.39	9.39	2160
1993-10-27	9.43	9.43	9.36	9.39	5040
1993-10-28	9.32	9.39	9.32	9.39	5760
1993-10-29	9.44	9.57	9.44	9.57	10080
1993-11-01	9.57	9.57	9.57	9.57	37440
1993-11-02	9.51	9.51	9.46	9.46	3600
1993-11-04	9.34	9.34	9.31	9.31	16560
1993-11-05	9.17	9.17	9.10	9.10	3600
1993-11-08	9.10	9.10	9.08	9.10	23760
1993-11-09	9.24	9.24	9.24	9.24	22320
1993-11-10	9.17	9.22	9.17	9.18	6480
1993-11-11	9.17	9.17	9.17	9.17	3600
1993-11-12	8.96	9.06	8.92	9.06	24480
1993-11-15	9.03	9.03	8.99	8.99	25200
1993-11-16	9.06	9.06	9.06	9.06	9360
1993-11-17	9.08	9.20	9.08	9.20	43920
1993-11-19	9.13	9.13	9.13	9.13	1440
1993-11-22	9.03	9.03	8.99	9.01	5040
1993-11-24	8.98	8.98	8.98	8.98	3600
1993-11-26	9.17	9.17	9.17	9.17	1440
1993-11-29	9.18	9.18	9.18	9.18	2160
1993-11-30	9.31	9.44	9.31	9.44	49680
1993-12-01	9.55	9.62	9.55	9.58	18000
1993-12-02	9.58	9.58	9.51	9.51	23040
1993-12-03	9.53	9.58	9.51	9.51	7920
1993-12-06	9.64	9.65	9.64	9.65	8640
1993-12-07	9.62	9.65	9.62	9.62	2880
1993-12-08	9.67	9.79	9.67	9.69	13680
1993-12-09	9.69	9.72	9.65	9.65	5040
1993-12-10	9.65	9.72	9.65	9.72	10800
1993-12-13	9.86	9.86	9.62	9.64	127440
1993-12-14	9.60	9.62	9.58	9.58	5040
1993-12-15	9.58	9.58	9.55	9.55	7920
1993-12-16	9.57	9.64	9.57	9.58	8640
1993-12-17	9.64	9.79	9.64	9.79	5760
1993-12-20	9.77	9.79	9.77	9.77	7200
1993-12-21	9.77	9.77	9.74	9.74	6480
1993-12-22	9.77	10.02	9.77	10.00	38880
1993-12-23	10.07	10.07	10.03	10.05	8640
1993-12-27	10.05	10.05	10.05	10.05	3600
1993-12-28	10.05	10.14	10.05	10.14	5040
1993-12-29	10.10	10.10	10.00	10.00	5760
1993-12-30	9.90	9.90	9.90	9.90	720
1993-12-31	9.86	9.86	9.83	9.83	1440
1994-01-03	9.79	9.79	9.79	9.79	1440
1994-01-04	9.77	9.77	9.77	9.77	720
1994-01-05	9.74	9.74	9.74	9.74	6480
1994-01-06	9.90	9.93	9.86	9.90	107280
1994-01-07	10.07	10.07	10.03	10.03	5040
1994-01-10	10.00	10.00	9.90	9.90	15120
1994-01-11	9.83	9.83	9.72	9.72	36720
1994-01-12	9.76	9.76	9.69	9.69	4320
1994-01-13	9.65	9.65	9.55	9.65	12960
1994-01-17	9.72	9.72	9.70	9.70	7200
1994-01-18	9.84	9.86	9.84	9.86	2880
1994-01-19	9.97	10.00	9.93	9.95	34560
1994-01-20	10.00	10.00	10.00	10.00	10080
1994-01-21	9.93	9.93	9.93	9.93	4320
1994-01-24	9.88	9.88	9.84	9.84	10800
1994-01-25	9.83	9.83	9.83	9.83	3600
1994-01-26	9.84	9.84	9.84	9.84	2160
1994-01-27	9.88	9.93	9.88	9.88	6480
1994-01-28	9.97	10.00	9.97	9.98	33840
1994-01-31	10.07	10.10	10.07	10.10	13680
1994-02-01	10.14	10.14	10.10	10.10	15840
1994-02-02	10.16	10.31	10.16	10.31	9360
1994-02-03	10.17	10.17	10.07	10.07	18000
1994-02-04	10.02	10.02	9.97	9.97	19440
1994-02-07	9.93	10.00	9.93	10.00	7200
1994-02-08	9.97	9.97	9.95	9.95	5040
1994-02-09	9.90	9.93	9.90	9.93	8640
1994-02-10	9.90	9.90	9.90	9.90	1440
1994-02-11	9.86	9.90	9.86	9.88	70560
1994-02-14	9.86	9.93	9.86	9.90	9360
1994-02-15	9.90	9.93	9.86	9.90	45360
1994-02-16	9.97	9.98	9.97	9.98	2880
1994-02-17	10.02	10.07	10.02	10.05	94320
1994-02-18	10.02	10.02	9.93	9.93	7200
1994-02-22	9.60	9.60	9.58	9.60	89280
1994-02-23	9.44	9.48	9.38	9.38	23040
1994-02-24	9.24	9.27	9.17	9.27	54000
1994-02-25	9.34	9.34	9.34	9.34	3600
1994-02-28	9.44	9.60	9.44	9.60	655920
1994-03-01	9.44	9.44	9.24	9.24	18000
1994-03-02	9.17	9.27	9.17	9.27	44640
1994-03-04	9.17	9.17	9.17	9.17	2880
1994-03-07	9.24	9.24	9.24	9.24	1440
1994-03-08	9.24	9.24	9.17	9.18	14400
1994-03-09	9.17	9.24	9.17	9.22	76320
1994-03-10	9.22	9.25	9.22	9.25	5040
1994-03-14	9.18	9.24	9.17	9.24	2880
1994-03-15	9.24	9.24	9.20	9.20	6480
1994-03-16	9.06	9.06	9.06	9.06	5760
1994-03-17	9.03	9.10	9.03	9.06	7200
1994-03-18	8.94	8.94	8.89	8.89	20160
1994-03-21	8.89	8.92	8.85	8.92	625680
1994-03-22	8.96	8.99	8.96	8.99	1440
1994-03-23	8.96	8.98	8.91	8.98	9360
1994-03-24	8.85	8.85	8.84	8.85	4320
1994-03-25	8.87	8.87	8.85	8.85	3600
1994-03-28	8.89	8.89	8.82	8.82	11520
1994-03-29	8.78	8.78	8.75	8.75	10080
1994-03-30	8.75	8.75	8.58	8.58	24480
1994-03-31	8.58	8.61	8.45	8.51	26640
1994-04-04	8.40	8.40	8.35	8.35	2880
1994-04-05	8.47	8.58	8.47	8.54	8640
1994-04-06	8.65	8.65	8.58	8.58	1572480
1994-04-07	8.54	8.54	8.54	8.54	2160
1994-04-08	8.33	8.33	8.30	8.30	2160
1994-04-11	8.58	8.58	8.54	8.56	1445040
1994-04-12	8.65	8.65	8.65	8.65	1440
1994-04-13	8.65	8.65	8.65	8.65	1440
1994-04-14	8.65	8.65	8.65	8.65	1584000
1994-04-15	8.65	8.65	8.65	8.65	3600
1994-04-18	8.85	8.85	8.75	8.75	22320
1994-04-20	8.75	8.80	8.73	8.73	20880
1994-04-21	8.77	8.84	8.77	8.84	2160
1994-04-22	8.92	8.92	8.92	8.92	622080
1994-04-25	8.92	9.03	8.92	9.03	13680
1994-04-26	8.96	8.96	8.96	8.96	1440
1994-04-28	9.03	9.06	8.96	9.06	13680
1994-04-29	9.03	9.10	9.03	9.10	2880
1994-05-02	9.03	9.03	9.03	9.03	1440
1994-05-03	9.10	9.20	9.03	9.10	74160
1994-05-04	9.03	9.03	8.92	8.92	2160
1994-05-05	8.89	8.89	8.89	8.89	3600
1994-05-06	8.89	9.03	8.89	9.03	2880
1994-05-10	8.89	8.99	8.85	8.94	7200
1994-05-11	8.92	8.96	8.82	8.82	43920
1994-05-12	8.82	9.06	8.82	9.03	18000
1994-05-13	8.99	8.99	8.61	8.68	17280
1994-05-16	8.58	8.61	8.47	8.61	25200
1994-05-17	8.54	8.54	8.44	8.51	7920
1994-05-18	8.51	8.51	8.47	8.47	8640
1994-05-19	8.51	8.68	8.51	8.65	10080
1994-05-20	8.65	8.65	8.65	8.65	720
1994-05-23	8.61	8.61	8.44	8.47	9360
1994-05-24	8.33	8.33	8.33	8.33	1440
1994-05-25	8.26	8.33	8.13	8.33	99360
1994-05-26	8.33	8.33	8.33	8.33	2880
1994-05-27	8.37	8.47	8.37	8.47	15120
1994-05-31	8.51	8.54	8.47	8.54	41040
1994-06-01	8.47	8.54	8.47	8.51	56160
1994-06-02	8.54	8.58	8.54	8.58	27360
1994-06-03	8.54	8.54	8.52	8.52	21600
1994-06-06	8.40	8.40	8.40	8.40	2880
1994-06-07	8.47	8.47	8.44	8.44	7920
1994-06-08	8.58	8.68	8.58	8.68	10800
1994-06-09	8.47	8.47	8.40	8.44	24480
1994-06-10	8.40	8.47	8.40	8.47	11520
1994-06-13	8.47	8.47	8.47	8.47	1440
1994-06-14	8.61	8.61	8.58	8.58	3600
1994-06-15	8.61	8.66	8.58	8.63	10800
1994-06-16	8.58	8.65	8.58	8.65	4320
1994-06-17	8.65	8.65	8.47	8.47	7200
1994-06-20	8.44	8.45	8.44	8.44	5040
1994-06-21	8.40	8.45	8.40	8.45	14400
1994-06-22	8.45	8.45	8.26	8.26	46080
1994-06-23	8.33	8.33	8.19	8.23	28800
1994-06-24	8.16	8.16	8.11	8.11	17280
1994-06-27	8.23	8.26	8.19	8.19	46800
1994-06-28	8.23	8.23	8.19	8.19	48240
1994-06-29	8.26	8.44	8.26	8.44	10800
1994-06-30	8.30	8.30	8.19	8.26	12960
1994-07-05	8.40	8.40	8.30	8.33	5040
1994-07-06	8.30	8.40	8.30	8.39	15120
1994-07-07	8.40	8.45	8.40	8.45	9360
1994-07-08	8.40	8.47	8.40	8.47	2160
1994-07-11	8.68	8.68	8.68	8.68	7200
1994-07-12	8.65	8.72	8.65	8.65	9360
1994-07-13	8.61	8.61	8.58	8.58	2880
1994-07-14	8.61	8.61	8.61	8.61	1440
1994-07-15	8.65	8.75	8.65	8.75	5040
1994-07-18	8.68	8.73	8.68	8.73	9360
1994-07-19	8.73	8.80	8.63	8.63	28080
1994-07-20	8.66	8.75	8.66	8.75	5040
1994-07-21	8.72	8.75	8.68	8.68	5760
1994-07-22	8.61	8.65	8.58	8.65	7200
1994-07-25	8.61	8.61	8.61	8.61	1440
1994-07-26	8.58	8.58	8.54	8.54	12960
1994-07-27	8.54	8.61	8.54	8.61	5760
1994-07-28	8.58	8.58	8.52	8.54	15840
1994-07-29	8.54	8.54	8.54	8.54	1440
1994-08-01	8.63	8.75	8.63	8.75	2160
1994-08-02	8.85	8.89	8.85	8.85	9360
1994-08-03	8.89	8.89	8.89	8.89	1440
1994-08-04	8.89	8.89	8.89	8.89	21600
1994-08-05	9.01	9.01	9.01	9.01	1440
1994-08-08	9.17	9.17	9.17	9.17	2160
1994-08-09	9.03	9.03	8.96	9.01	12960
1994-08-10	8.96	8.96	8.96	8.96	720
1994-08-11	8.87	8.89	8.87	8.89	2880
1994-08-12	9.38	9.44	9.34	9.44	23760
1994-08-15	9.58	9.58	9.44	9.51	132480
1994-08-16	9.51	9.58	9.51	9.55	18000
1994-08-18	9.50	9.50	9.50	9.50	2880
1994-08-19	9.60	9.64	9.60	9.64	2880
1994-08-22	9.64	9.64	9.62	9.62	8640
1994-08-23	9.58	9.58	9.58	9.58	720
1994-08-24	9.55	9.72	9.55	9.72	13680
1994-08-25	9.74	9.76	9.74	9.76	5760
1994-08-26	9.86	9.90	9.86	9.86	10080
1994-08-29	9.86	9.93	9.86	9.91	16560
1994-08-30	9.95	9.95	9.74	9.76	10080
1994-08-31	9.72	9.72	9.72	9.72	3600
1994-09-01	9.74	9.74	9.72	9.72	2880
1994-09-02	9.69	9.83	9.65	9.79	14400
1994-09-06	9.90	9.97	9.86	9.88	10080
1994-09-07	9.84	9.84	9.84	9.84	2160
1994-09-08	9.93	9.93	9.93	9.93	5040
1994-09-09	9.97	9.97	9.97	9.97	3600
1994-09-12	9.90	9.90	9.83	9.83	19440
1994-09-13	9.83	9.86	9.79	9.86	128160
1994-09-14	9.79	9.79	9.72	9.72	20160
1994-09-15	9.76	9.76	9.76	9.76	34560
1994-09-16	9.76	9.81	9.76	9.81	5760
1994-09-19	9.72	9.72	9.69	9.69	2160
1994-09-20	9.62	9.62	9.55	9.55	12240
1994-09-21	9.55	9.55	9.55	9.55	1440
1994-09-22	9.53	9.53	9.51	9.51	2160
1994-09-23	9.55	9.55	9.55	9.55	1440
1994-09-26	9.50	9.50	9.44	9.48	5040
1994-09-27	9.51	9.65	9.51	9.58	15840
1994-09-28	9.60	9.72	9.60	9.60	12240
1994-09-29	9.76	9.79	9.72	9.72	40320
1994-09-30	9.76	9.83	9.69	9.81	33840
1994-10-03	9.76	9.76	9.65	9.65	8640
1994-10-04	9.77	9.77	9.72	9.72	38160
1994-10-05	9.69	9.69	9.69	9.69	720
1994-10-06	9.62	9.65	9.62	9.65	2160
1994-10-07	9.62	9.62	9.62	9.62	2880
1994-10-10	9.67	9.72	9.67	9.72	3600
1994-10-11	9.77	9.77	9.77	9.77	720
1994-10-12	9.84	9.91	9.84	9.91	17280
1994-10-13	10.00	10.05	10.00	10.03	41760
1994-10-14	10.07	10.07	10.07	10.07	32400
1994-10-17	10.26	10.35	10.26	10.28	58320
1994-10-18	10.30	10.30	10.21	10.26	61200
1994-10-19	10.26	10.26	10.26	10.26	1440
1994-10-20	10.19	10.19	10.19	10.19	720
1994-10-21	10.14	10.17	10.14	10.17	28800
1994-10-24	10.28	10.28	10.14	10.14	9360
1994-10-25	10.10	10.12	10.07	10.10	9360
1994-10-26	10.16	10.16	10.16	10.16	14400
1994-10-27	10.07	10.14	10.03	10.14	45360
1994-10-28	10.19	10.19	10.19	10.19	2160
1994-10-31	10.26	10.26	10.23	10.23	23040
1994-11-01	10.28	10.31	10.28	10.31	7920
1994-11-02	10.21	10.21	10.10	10.14	24480
1994-11-03	10.07	10.07	10.07	10.07	47520
1994-11-04	10.05	10.05	9.93	9.93	12960
1994-11-07	10.07	10.10	10.07	10.10	9360
1994-11-08	10.10	10.10	10.00	10.07	7200
1994-11-09	10.00	10.00	9.97	9.97	5040
1994-11-10	9.93	9.93	9.86	9.86	7200
1994-11-11	9.79	9.79	9.79	9.79	14400
1994-11-15	9.86	10.00	9.86	9.88	15120
1994-11-16	9.90	9.90	9.90	9.90	2160
1994-11-17	9.76	9.79	9.76	9.79	19440
1994-11-18	9.84	9.86	9.79	9.79	38160
1994-11-21	9.74	9.74	9.67	9.67	725040
1994-11-22	9.64	9.64	9.60	9.60	3600
1994-11-28	9.62	9.62	9.62	9.62	1440
1994-11-29	9.76	9.79	9.76	9.79	4320
1994-11-30	9.74	9.74	9.74	9.74	5040
1994-12-01	9.72	9.72	9.67	9.67	1440
1994-12-05	9.58	9.58	9.58	9.58	720
1994-12-06	9.60	9.60	9.60	9.60	2882160
1994-12-07	9.69	9.69	9.69	9.69	1440
1994-12-08	9.72	9.72	9.55	9.55	2788560
1994-12-09	9.51	9.51	9.48	9.48	88560
1994-12-12	9.41	9.41	9.36	9.38	41760
1994-12-13	9.36	9.43	9.34	9.39	6480
1994-12-15	9.76	9.79	9.74	9.76	8640
1994-12-16	9.79	9.88	9.79	9.86	32400
1994-12-20	9.81	9.81	9.81	9.81	5040
1994-12-21	9.86	9.91	9.83	9.88	12960
1994-12-22	9.93	9.97	9.91	9.91	6480
1994-12-23	9.86	9.86	9.86	9.86	2160
1994-12-27	9.90	9.90	9.86	9.86	2880
1994-12-28	9.93	10.03	9.93	10.03	10800
1994-12-29	10.00	10.03	10.00	10.03	2880
1994-12-30	10.10	10.14	10.10	10.12	5760
1995-01-04	10.05	10.07	10.05	10.07	4320
1995-01-05	10.05	10.05	10.05	10.05	720
1995-01-06	10.00	10.00	9.93	9.93	2160
1995-01-09	9.97	10.03	9.97	10.03	10080
1995-01-10	9.98	10.02	9.98	9.98	2880
1995-01-11	10.09	10.09	10.00	10.00	7920
1995-01-12	10.10	10.17	10.10	10.16	12240
1995-01-13	10.19	10.24	10.19	10.24	8640
1995-01-16	10.28	10.35	10.28	10.35	5040
1995-01-17	10.21	10.24	10.19	10.19	9360
1995-01-18	10.14	10.14	10.10	10.14	7200
1995-01-19	10.03	10.03	10.00	10.02	12240
1995-01-20	10.00	10.07	10.00	10.07	3600
1995-01-23	9.93	9.93	9.86	9.93	7200
1995-01-24	9.90	9.95	9.90	9.95	7920
1995-01-25	10.00	10.03	10.00	10.03	4320
1995-01-26	10.03	10.03	10.03	10.03	1440
1995-01-27	10.17	10.24	10.17	10.24	10080
1995-01-30	10.35	10.40	10.35	10.38	4320
1995-01-31	10.35	10.35	10.28	10.28	5760
1995-02-01	10.28	10.38	10.24	10.24	5040
1995-02-02	10.23	10.28	10.23	10.28	4320
1995-02-03	10.21	10.21	10.17	10.17	7920
1995-02-06	10.14	10.14	10.00	10.10	18000
1995-02-07	10.07	10.17	10.03	10.10	20880
1995-02-08	10.12	10.12	10.12	10.12	720
1995-02-13	10.12	10.12	10.12	10.12	1440
1995-02-17	10.23	10.28	10.23	10.28	5760
1995-02-21	10.21	10.28	10.21	10.28	2160
1995-02-22	10.23	10.31	10.23	10.31	9360
1995-02-23	10.42	10.43	10.38	10.38	34560
1995-02-24	10.42	10.42	10.42	10.42	2160
1995-02-27	10.33	10.36	10.31	10.36	41040
1995-02-28	10.28	10.33	10.28	10.33	17280
1995-03-01	10.33	10.35	10.33	10.33	7920
1995-03-02	10.33	10.45	10.33	10.42	8640
1995-03-03	10.42	10.54	10.42	10.52	13680
1995-03-06	10.57	10.57	10.56	10.56	7920
1995-03-07	10.49	10.59	10.49	10.59	82800
1995-03-08	10.54	10.54	10.50	10.50	8640
1995-03-09	10.49	10.56	10.47	10.56	79920
1995-03-10	10.45	10.52	10.45	10.52	2880
1995-03-13	10.49	10.49	10.49	10.49	2160
1995-03-14	10.45	10.45	10.45	10.45	720
1995-03-15	10.42	10.49	10.42	10.49	11520
1995-03-16	10.52	10.63	10.52	10.59	8640
1995-03-17	10.66	10.66	10.63	10.63	7200
1995-03-20	10.69	10.71	10.69	10.71	56880
1995-03-21	10.71	10.71	10.71	10.71	23040
1995-03-22	10.76	10.76	10.76	10.76	2160
1995-03-23	10.69	10.69	10.69	10.69	1440
1995-03-24	10.63	10.73	10.63	10.73	16560
1995-03-27	10.90	10.90	10.85	10.85	13680
1995-03-28	10.92	10.92	10.92	10.92	24480
1995-03-29	11.02	11.08	10.97	10.97	21600
1995-03-30	11.01	11.01	11.01	11.01	1440
1995-03-31	11.11	11.11	11.08	11.11	18720
1995-04-03	11.22	11.27	11.18	11.27	45360
1995-04-04	11.22	11.22	11.18	11.18	53280
1995-04-05	11.27	11.32	11.27	11.27	41040
1995-04-06	11.32	11.32	11.32	11.32	1880640
1995-04-07	11.11	11.11	11.08	11.11	5760
1995-04-10	11.06	11.06	11.01	11.01	4320
1995-04-11	10.97	10.97	10.90	10.90	14400
1995-04-12	10.87	10.87	10.83	10.87	1400400
1995-04-13	10.83	10.83	10.83	10.83	720
1995-04-17	10.90	10.97	10.90	10.97	2880
1995-04-18	10.94	10.95	10.90	10.95	26640
1995-04-19	10.83	10.83	10.83	10.83	12240
1995-04-20	10.80	10.80	10.80	10.80	4320
1995-04-21	10.83	10.90	10.83	10.87	4320
1995-04-24	10.90	10.90	10.87	10.87	16560
1995-04-25	10.92	10.92	10.92	10.92	3600
1995-04-26	10.92	10.92	10.87	10.87	4320
1995-04-28	10.97	10.97	10.87	10.92	13680
1995-05-01	10.92	10.99	10.92	10.99	3600
1995-05-02	11.01	11.08	10.94	11.01	20880
1995-05-03	11.08	11.08	11.04	11.04	10080
1995-05-04	11.13	11.18	11.11	11.11	17280
1995-05-05	11.04	11.04	11.04	11.04	1440
1995-05-08	11.01	11.06	11.01	11.06	7200
1995-05-09	10.73	10.73	10.57	10.57	39600
1995-05-10	10.57	10.66	10.38	10.38	36720
1995-05-11	10.38	10.38	10.31	10.38	59760
1995-05-12	10.31	10.33	10.31	10.33	11520
1995-05-15	10.36	10.36	10.31	10.36	4320
1995-05-16	10.28	10.45	10.28	10.40	34560
1995-05-17	10.42	10.47	10.38	10.40	38880
1995-05-18	10.31	10.33	10.31	10.33	7200
1995-05-19	10.35	10.35	10.35	10.35	2880
1995-05-22	10.38	10.50	10.38	10.50	32400
1995-05-23	10.45	10.45	10.45	10.45	720
1995-05-25	10.76	10.83	10.76	10.80	18000
1995-05-26	10.80	10.83	10.80	10.83	3600
1995-05-30	10.82	10.82	10.76	10.76	15120
1995-05-31	10.73	10.78	10.73	10.76	15840
1995-06-01	10.75	10.82	10.75	10.78	20880
1995-06-02	10.69	10.73	10.69	10.73	5040
1995-06-05	10.73	10.90	10.73	10.90	12240
1995-06-06	10.83	10.90	10.83	10.90	4320
1995-06-07	10.92	11.01	10.92	10.99	4320
1995-06-08	10.95	11.06	10.95	11.02	11520
1995-06-09	10.99	10.99	10.92	10.92	10800
1995-06-12	11.04	11.09	11.04	11.04	5760
1995-06-13	11.08	11.08	11.06	11.06	40320
1995-06-14	11.11	11.11	11.08	11.11	43920
1995-06-16	11.15	11.22	11.15	11.16	4320
1995-06-19	11.08	11.08	11.04	11.04	49680
1995-06-20	11.11	11.15	11.11	11.11	8640
1995-06-22	11.35	11.42	11.28	11.35	18000
1995-06-23	11.25	11.25	11.25	11.25	1440
1995-06-26	11.25	11.25	11.18	11.18	7200
1995-06-27	11.15	11.15	11.15	11.15	39600
1995-06-28	11.11	11.11	11.11	11.11	2160
1995-06-29	11.02	11.15	11.02	11.08	7920
1995-06-30	11.08	11.22	11.08	11.22	21600
1995-07-03	11.22	11.22	11.22	11.22	1440
1995-07-05	11.23	11.28	11.23	11.28	13680
1995-07-06	11.25	11.28	11.25	11.28	9360
1995-07-07	11.25	11.25	11.18	11.22	29520
1995-07-10	11.25	11.28	11.25	11.27	13680
1995-07-11	11.35	11.39	11.34	11.34	16560
1995-07-12	11.35	11.35	11.35	11.35	1440
1995-07-13	11.46	11.46	11.46	11.46	135360
1995-07-14	11.35	11.39	11.34	11.39	15120
1995-07-17	11.39	11.42	11.39	11.42	9360
1995-07-18	11.42	11.42	11.42	11.42	2160
1995-07-19	11.46	11.46	11.41	11.41	9360
1995-07-20	11.35	11.44	11.35	11.41	34560
1995-07-21	11.32	11.32	11.32	11.32	2160
1995-07-25	11.39	11.44	11.39	11.41	9360
1995-07-26	11.41	11.44	11.35	11.35	12960
1995-07-28	11.37	11.37	11.37	11.37	2160
1995-07-31	11.32	11.34	11.30	11.34	18720
1995-08-01	11.28	11.28	11.15	11.15	14400
1995-08-02	11.28	11.35	11.28	11.32	7200
1995-08-03	11.34	11.46	11.34	11.46	4320
1995-08-04	11.42	11.44	11.42	11.44	2880
1995-08-07	11.46	11.48	11.46	11.48	7920
1995-08-08	11.42	11.42	11.39	11.39	12960
1995-08-09	11.42	11.42	11.42	11.42	2160
1995-08-10	11.27	11.27	11.25	11.25	4320
1995-08-11	11.11	11.11	11.04	11.04	24480
1995-08-14	10.99	10.99	10.97	10.97	11520
1995-08-15	10.87	10.87	10.73	10.73	2160
1995-08-16	10.66	10.75	10.66	10.75	5040
1995-08-17	10.64	10.64	10.56	10.57	113040
1995-08-18	10.63	10.63	10.57	10.63	42480
1995-08-21	10.69	10.82	10.69	10.76	167040
1995-08-22	10.69	10.69	10.59	10.64	4320
1995-08-23	10.64	10.69	10.64	10.69	5760
1995-08-24	10.63	10.63	10.50	10.61	15120
1995-08-25	10.52	10.52	10.52	10.52	1440
1995-08-28	10.52	10.59	10.52	10.54	9360
1995-08-29	10.50	10.56	10.50	10.56	3600
1995-08-31	10.47	10.47	10.42	10.42	2880
1995-09-01	10.45	10.45	10.45	10.45	1440
1995-09-05	10.47	10.56	10.47	10.56	5760
1995-09-07	10.50	10.56	10.50	10.52	4320
1995-09-08	10.45	10.56	10.43	10.47	10800
1995-09-11	10.50	10.73	10.50	10.63	18000
1995-09-12	10.63	10.64	10.56	10.64	8640
1995-09-13	10.71	10.71	10.61	10.63	7200
1995-09-14	10.69	10.69	10.69	10.69	1440
1995-09-15	10.61	10.61	10.57	10.57	5040
1995-09-19	10.64	10.68	10.64	10.68	5040
1995-09-20	10.66	10.66	10.66	10.66	1440
1995-09-21	10.73	10.90	10.73	10.90	14400
1995-09-22	10.87	10.90	10.87	10.90	2160
1995-09-25	10.87	10.87	10.87	10.87	1440
1995-09-26	10.87	10.97	10.87	10.90	10080
1995-09-28	11.04	11.11	11.04	11.11	11520
1995-09-29	11.08	11.11	11.01	11.11	7200
1995-10-02	11.06	11.06	10.95	10.95	36720
1995-10-03	10.99	11.04	10.99	11.04	2160
1995-10-04	11.04	11.22	11.04	11.11	50400
1995-10-05	11.06	11.11	11.06	11.11	9360
1995-10-06	11.09	11.15	11.08	11.09	4320
1995-10-09	11.06	11.08	10.95	11.01	19440
1995-10-10	10.97	10.97	10.82	10.82	7920
1995-10-11	10.90	10.90	10.90	10.90	1440
1995-10-12	10.90	11.11	10.90	11.04	10080
1995-10-13	11.01	11.04	10.94	10.94	7920
1995-10-16	10.97	10.97	10.94	10.94	2880
1995-10-17	11.01	11.01	10.94	10.94	3600
1995-10-18	10.87	10.90	10.83	10.85	7200
1995-10-19	10.83	10.83	10.83	10.83	1440
1995-10-20	10.97	11.01	10.97	11.01	7200
1995-10-23	10.90	10.97	10.90	10.90	4320
1995-10-25	10.80	10.94	10.80	10.89	48960
1995-10-26	10.90	10.90	10.83	10.83	3600
1995-10-27	10.80	10.80	10.69	10.69	5040
1995-10-30	10.83	10.83	10.69	10.69	10080
1995-10-31	10.69	10.69	10.69	10.69	2160
1995-11-01	10.66	10.83	10.66	10.73	12240
1995-11-02	10.76	10.89	10.76	10.89	7200
1995-11-03	10.66	10.73	10.66	10.66	21600
1995-11-06	10.63	10.69	10.63	10.63	6480
1995-11-07	10.56	10.56	10.52	10.52	6480
1995-11-08	10.56	10.56	10.56	10.56	720
1995-11-09	10.54	10.54	10.40	10.54	24480
1995-11-10	10.63	10.63	10.61	10.61	2160
1995-11-13	10.59	10.66	10.52	10.52	14400
1995-11-14	10.52	10.63	10.52	10.56	15840
1995-11-15	10.68	10.69	10.63	10.64	13680
1995-11-16	10.76	10.90	10.76	10.83	13680
1995-11-17	10.71	10.71	10.71	10.71	6480
1995-11-20	10.66	10.71	10.66	10.71	97920
1995-11-21	10.64	10.66	10.54	10.66	38160
1995-11-22	10.56	10.69	10.52	10.57	2270160
1995-11-24	10.56	10.64	10.56	10.64	14400
1995-11-27	10.63	10.63	10.52	10.52	53280
1995-11-28	10.49	10.56	10.49	10.56	7920
1995-11-29	10.69	10.76	10.69	10.69	17280
1995-11-30	10.75	10.83	10.75	10.83	108720
1995-12-01	11.04	11.04	11.01	11.02	68400
1995-12-04	11.04	11.11	11.04	11.11	29520
1995-12-05	11.32	11.70	11.32	11.65	74880
1995-12-06	11.60	11.60	11.49	11.49	30960
1995-12-07	11.35	11.44	11.35	11.44	75600
1995-12-08	11.44	11.60	11.44	11.60	6480
1995-12-11	11.56	11.65	11.56	11.65	38160
1995-12-12	11.61	11.61	11.46	11.49	5040
1995-12-13	11.53	11.53	11.49	11.49	2880
1995-12-14	11.53	11.84	11.53	11.60	143280
1995-12-15	11.58	11.58	11.46	11.58	10800
1995-12-18	11.49	11.53	11.49	11.49	37440
1995-12-19	11.56	11.67	11.51	11.65	15840
1995-12-20	11.53	11.53	11.35	11.35	98640
1995-12-21	11.39	11.39	11.30	11.32	18720
1995-12-22	11.35	11.35	11.35	11.35	7200
1995-12-26	11.39	11.49	11.39	11.39	12960
1995-12-27	11.42	11.56	11.42	11.56	22320
1995-12-28	11.58	11.63	11.46	11.46	52560
1995-12-29	11.49	11.74	11.49	11.74	687600
1996-01-02	11.77	11.81	11.74	11.77	59040
1996-01-03	11.79	12.08	11.79	12.07	36720
1996-01-04	11.94	11.96	11.88	11.88	10080
1996-01-05	11.88	11.88	11.88	11.88	720
1996-01-08	11.89	11.89	11.84	11.84	6480
1996-01-09	11.86	11.86	11.77	11.77	5040
1996-01-10	11.74	11.74	11.63	11.63	3600
1996-01-11	11.53	11.53	11.49	11.49	2880
1996-01-12	11.51	11.53	11.51	11.53	2880
1996-01-15	11.39	11.48	11.39	11.39	5760
1996-01-16	11.39	11.53	11.39	11.53	21600
1996-01-17	11.42	11.56	11.39	11.39	21600
1996-01-18	11.42	11.60	11.42	11.60	4320
1996-01-19	11.53	11.56	11.53	11.56	14400
1996-01-22	11.56	11.70	11.56	11.70	10080
1996-01-23	11.61	11.67	11.55	11.67	41760
1996-01-24	11.67	11.81	11.67	11.77	84240
1996-01-25	11.67	11.70	11.67	11.70	5040
1996-01-26	11.60	11.63	11.55	11.63	165600
1996-01-29	11.60	11.60	11.56	11.56	2880
1996-01-30	11.51	11.51	11.42	11.42	156240
1996-01-31	11.46	11.56	11.42	11.53	20160
1996-02-01	11.53	11.60	11.51	11.60	257760
1996-02-02	11.60	11.60	11.42	11.49	48240
1996-02-05	11.46	11.49	11.39	11.46	63360
1996-02-06	11.46	11.46	11.39	11.39	3600
1996-02-07	11.41	11.42	11.39	11.39	79200
1996-02-08	11.39	11.39	11.27	11.35	161280
1996-02-09	11.18	11.20	11.15	11.18	163440
1996-02-12	11.22	11.32	11.16	11.32	93600
1996-02-13	11.25	11.25	11.18	11.18	85680
1996-02-14	11.15	11.15	11.04	11.09	24480
1996-02-15	11.09	11.09	11.09	11.09	181440
1996-02-16	11.06	11.20	11.06	11.20	149040
1996-02-20	10.68	10.69	10.61	10.66	180000
1996-02-21	10.59	10.63	10.56	10.59	362880
1996-02-22	10.59	10.66	10.49	10.66	465840
1996-02-23	10.64	10.64	10.59	10.61	122400
1996-02-26	10.52	10.54	10.45	10.54	64080
1996-02-27	10.45	10.49	10.45	10.49	129600
1996-02-28	10.47	10.52	10.47	10.52	200880
1996-02-29	10.45	10.45	10.42	10.43	37440
1996-03-01	10.47	10.47	10.42	10.47	33840
1996-03-04	10.45	10.49	10.45	10.49	147600
1996-03-05	10.47	10.52	10.45	10.52	331200
1996-03-06	10.49	10.49	10.45	10.49	112320
1996-03-07	10.50	10.57	10.50	10.56	110160
1996-03-08	10.45	10.45	10.31	10.31	28800
1996-03-11	10.31	10.38	10.31	10.38	80640
1996-03-12	10.30	10.38	10.28	10.38	14400
1996-03-13	10.49	10.63	10.49	10.63	111600
1996-03-14	10.56	10.68	10.56	10.66	56160
1996-03-15	10.66	10.66	10.63	10.64	146160
1996-03-18	10.75	10.83	10.68	10.83	66960
1996-03-19	10.87	10.87	10.80	10.83	114480
1996-03-20	10.75	10.83	10.71	10.83	22320
1996-03-21	10.83	10.83	10.76	10.76	9360
1996-03-22	10.76	10.76	10.61	10.66	97920
1996-03-25	10.66	10.66	10.56	10.59	74880
1996-03-26	10.59	10.59	10.54	10.59	20880
1996-03-27	10.59	10.59	10.59	10.59	3600
1996-03-28	10.56	10.76	10.52	10.76	49680
1996-03-29	10.59	10.59	10.52	10.52	43200
1996-04-01	10.50	10.50	10.42	10.47	90000
1996-04-02	10.40	10.40	10.35	10.35	44640
1996-04-03	10.36	10.38	10.36	10.38	25200
1996-04-04	10.42	10.56	10.38	10.56	120240
1996-04-08	10.52	10.52	10.42	10.45	36000
1996-04-09	10.49	10.52	10.42	10.52	22320
1996-04-10	10.47	10.47	10.40	10.40	118800
1996-04-11	10.28	10.31	10.09	10.16	65520
1996-04-12	10.16	10.31	10.16	10.31	14400
1996-04-15	10.03	10.21	9.98	10.21	24480
1996-04-16	10.14	10.24	10.14	10.24	152640
1996-04-17	10.26	10.28	10.26	10.28	21600
1996-04-18	10.31	10.31	10.31	10.31	26640
1996-04-19	10.35	10.42	10.35	10.42	4320
1996-04-22	10.38	10.50	10.38	10.47	38160
1996-04-23	10.43	10.45	10.42	10.45	9360
1996-04-24	10.45	10.49	10.45	10.47	5040
1996-04-25	10.45	10.45	10.38	10.40	23760
1996-04-26	10.45	10.45	10.36	10.42	96480
1996-04-29	10.38	10.42	10.36	10.40	31680
1996-04-30	10.40	10.40	10.33	10.38	40320
1996-05-01	10.23	10.23	10.16	10.23	19440
1996-05-02	10.26	10.31	10.21	10.24	28080
1996-05-03	10.24	10.26	10.19	10.26	15840
1996-05-06	10.14	10.23	10.14	10.23	25920
1996-05-07	10.23	10.36	10.23	10.30	10080
1996-05-08	10.38	10.56	10.38	10.54	257040
1996-05-09	10.54	10.54	10.50	10.50	29520
1996-05-10	10.50	10.52	10.49	10.52	5040
1996-05-13	10.45	10.56	10.45	10.56	23040
1996-05-14	10.59	10.59	10.54	10.56	518400
1996-05-15	10.52	10.59	10.52	10.56	1121760
1996-05-16	10.52	10.57	10.42	10.57	421200
1996-05-17	10.47	10.49	10.40	10.49	421200
1996-05-20	10.43	10.43	10.28	10.36	444960
1996-05-21	10.49	10.49	10.45	10.45	17280
1996-05-22	10.45	10.52	10.45	10.49	12240
1996-05-23	10.49	10.49	10.47	10.47	5760
1996-05-24	10.47	10.56	10.47	10.56	77760
1996-05-28	10.50	10.50	10.28	10.38	101520
1996-05-29	10.36	10.52	10.36	10.52	16560
1996-05-30	10.49	10.52	10.42	10.43	37440
1996-05-31	10.52	10.56	10.49	10.49	7200
1996-06-03	10.50	10.50	10.42	10.49	7200
1996-06-04	10.56	10.56	10.38	10.52	23040
1996-06-05	10.63	10.63	10.56	10.59	99360
1996-06-06	10.63	10.68	10.59	10.63	20160
1996-06-07	10.61	10.61	10.61	10.61	2880
1996-06-10	10.59	10.63	10.56	10.63	23040
1996-06-11	10.59	10.63	10.56	10.57	7920
1996-06-12	10.66	10.69	10.66	10.66	2880
1996-06-13	10.66	10.66	10.59	10.59	26640
1996-06-14	10.63	10.69	10.63	10.69	7200
1996-06-17	10.80	10.82	10.80	10.82	14400
1996-06-18	10.87	10.94	10.87	10.89	151200
1996-06-19	10.95	11.02	10.95	10.97	58320
1996-06-20	11.06	11.11	11.04	11.11	5760
1996-06-21	11.08	11.18	11.04	11.15	38880
1996-06-24	11.04	11.18	11.04	11.18	33840
1996-06-25	11.18	11.28	11.18	11.18	19440
1996-06-26	11.20	11.20	11.15	11.18	10080
1996-06-27	11.11	11.15	10.97	11.11	15120
1996-06-28	11.20	11.22	11.18	11.22	6480
1996-07-01	11.23	11.23	11.18	11.18	4320
1996-07-02	11.04	11.16	11.04	11.16	18000
1996-07-03	11.15	11.15	11.04	11.11	11520
1996-07-05	11.04	11.04	10.94	10.94	8640
1996-07-08	10.90	10.92	10.89	10.89	7920
1996-07-09	10.92	10.92	10.92	10.92	2880
1996-07-10	10.97	10.99	10.97	10.99	5760
1996-07-11	10.99	11.01	10.90	11.01	12960
1996-07-12	11.01	11.01	10.97	10.97	2160
1996-07-15	11.01	11.01	10.97	10.99	4320
1996-07-16	10.95	11.15	10.83	11.11	73440
1996-07-17	10.89	10.89	10.83	10.83	60480
1996-07-18	10.80	10.90	10.80	10.90	10080
1996-07-19	10.83	10.90	10.80	10.90	19440
1996-07-22	10.82	10.83	10.63	10.63	20880
1996-07-23	10.78	10.78	10.69	10.69	2880
1996-07-24	10.64	10.64	10.59	10.61	15120
1996-07-25	10.64	10.69	10.64	10.66	21600
1996-07-26	10.66	10.75	10.66	10.73	4320
1996-07-29	10.73	10.73	10.66	10.66	6480
1996-07-30	10.64	10.64	10.64	10.64	720
1996-07-31	10.80	10.83	10.75	10.78	17280
1996-08-01	10.83	10.95	10.83	10.95	7920
1996-08-02	10.95	10.97	10.95	10.97	3600
1996-08-05	10.97	11.15	10.97	11.13	30240
1996-08-06	10.97	10.97	10.90	10.92	39600
1996-08-07	10.97	11.01	10.90	10.97	10080
1996-08-08	10.90	10.92	10.87	10.90	7920
1996-08-09	10.82	10.82	10.82	10.82	56880
1996-08-12	10.85	10.90	10.85	10.90	8640
1996-08-13	10.89	11.04	10.89	10.97	9360
1996-08-14	10.97	11.02	10.97	11.01	5760
1996-08-15	11.15	11.15	11.15	11.15	20160
1996-08-16	11.18	11.18	11.09	11.09	6480
1996-08-19	11.16	11.16	11.11	11.15	5760
1996-08-20	11.18	11.39	11.18	11.32	15840
1996-08-21	11.28	11.28	11.18	11.25	5760
1996-08-22	11.18	11.18	11.18	11.18	5040
1996-08-23	11.18	11.23	11.15	11.23	48240
1996-08-26	11.35	11.35	11.27	11.28	39600
1996-08-27	11.25	11.25	11.18	11.25	61920
1996-08-28	11.28	11.37	11.28	11.37	7200
1996-08-29	11.27	11.30	11.27	11.30	10080
1996-08-30	11.30	11.34	11.30	11.34	5760
1996-09-03	11.34	11.39	11.34	11.34	26640
1996-09-04	11.42	11.58	11.42	11.58	20160
1996-09-05	11.60	11.63	11.60	11.63	43200
1996-09-06	11.67	11.81	11.67	11.81	145440
1996-09-09	11.81	11.81	11.75	11.75	6480
1996-09-10	11.74	11.81	11.74	11.77	11520
1996-09-11	11.84	11.86	11.81	11.81	89280
1996-09-12	12.01	12.12	12.01	12.08	90000
1996-09-13	12.08	12.15	12.07	12.07	26640
1996-09-16	12.15	12.36	12.15	12.36	352800
1996-09-17	12.17	12.17	12.08	12.15	18000
1996-09-18	12.15	12.20	12.14	12.17	82080
1996-09-19	12.14	12.29	12.14	12.24	123840
1996-09-20	12.27	12.27	12.22	12.24	31680
1996-09-23	12.17	12.20	12.08	12.08	71280
1996-09-24	12.08	12.29	12.01	12.22	46080
1996-09-25	12.26	12.26	12.15	12.17	14400
1996-09-26	12.20	12.24	12.12	12.24	108000
1996-09-27	12.14	12.15	12.14	12.15	180720
1996-09-30	12.03	12.08	12.00	12.08	388080
1996-10-01	12.12	12.14	12.10	12.12	395280
1996-10-02	12.12	12.15	12.10	12.14	131040
1996-10-03	12.10	12.12	12.08	12.08	10080
1996-10-04	12.07	12.22	12.07	12.22	306720
1996-10-07	12.22	12.22	12.22	12.22	37440
1996-10-08	12.22	12.22	12.12	12.15	9360
1996-10-09	12.12	12.15	12.08	12.08	30960
1996-10-10	12.07	12.08	12.07	12.08	6480
1996-10-11	12.10	12.22	12.10	12.22	10080
1996-10-14	12.15	12.15	12.08	12.15	4320
1996-10-15	12.08	12.15	12.08	12.08	23760
1996-10-16	12.07	12.08	12.07	12.08	33120
1996-10-17	12.01	12.10	11.98	12.10	14400
1996-10-18	12.08	12.08	12.05	12.05	4320
1996-10-21	12.00	12.10	12.00	12.08	15840
1996-10-22	12.08	12.08	11.98	11.98	13680
1996-10-23	11.94	11.98	11.84	11.88	13680
1996-10-24	11.81	11.81	11.72	11.74	148320
1996-10-25	11.67	11.70	11.67	11.70	23040
1996-10-28	11.68	11.75	11.67	11.70	105840
1996-10-29	11.70	11.77	11.63	11.77	65520
1996-10-30	11.81	11.84	11.81	11.84	27360
1996-10-31	11.84	11.91	11.84	11.91	131760
1996-11-01	11.91	11.91	11.88	11.88	5040
1996-11-04	11.89	11.89	11.84	11.84	5760
1996-11-05	11.86	11.86	11.86	11.86	7920
1996-11-06	11.74	11.74	11.70	11.70	10800
1996-11-07	11.72	11.81	11.70	11.75	14400
1996-11-08	12.31	12.43	12.29	12.40	276480
1996-11-11	12.43	12.59	12.43	12.53	352080
1996-11-12	12.55	12.59	12.55	12.57	269280
1996-11-13	12.57	12.67	12.57	12.67	100080
1996-11-14	12.64	12.71	12.60	12.71	35280
1996-11-15	12.73	12.78	12.73	12.78	29520
1996-11-18	12.83	12.95	12.78	12.95	150480
1996-11-19	12.92	12.99	12.86	12.92	58320
1996-11-20	12.88	12.95	12.88	12.95	12240
1996-11-21	13.00	13.11	13.00	13.11	7200
1996-11-22	12.99	13.06	12.95	13.06	9360
1996-11-25	13.13	13.13	13.02	13.02	7021440
1996-11-26	13.11	13.30	13.11	13.25	21600
1996-11-27	13.23	13.26	13.23	13.26	7920
1996-11-29	13.28	13.32	13.28	13.32	1440
1996-12-02	13.23	13.23	13.13	13.18	36000
1996-12-03	13.06	13.06	12.92	12.92	12960
1996-12-04	12.78	12.83	12.67	12.69	31680
1996-12-05	12.66	12.81	12.66	12.81	20160
1996-12-06	12.64	12.64	12.50	12.64	13680
1996-12-09	12.62	12.73	12.62	12.66	386640
1996-12-10	12.64	12.64	12.59	12.62	7200
1996-12-11	12.57	12.57	12.47	12.53	42480
1996-12-12	12.52	12.62	12.50	12.50	66960
1996-12-13	12.50	12.52	12.50	12.52	3600
1996-12-16	12.55	12.55	12.52	12.55	59760
1996-12-17	12.57	12.57	12.50	12.50	10800
1996-12-18	12.52	12.62	12.52	12.60	25200
1996-12-19	12.69	12.74	12.64	12.69	20160
1996-12-20	12.88	13.13	12.88	13.13	14400
1996-12-23	13.13	13.18	13.09	13.09	112320
1996-12-24	13.19	13.23	13.19	13.23	4320
1996-12-26	13.26	13.39	13.26	13.30	17280
1996-12-27	13.30	13.35	13.28	13.28	5040
1996-12-30	13.33	13.47	13.33	13.47	35280
1996-12-31	13.42	13.54	13.42	13.54	6480
1997-01-02	13.37	13.40	13.23	13.25	46080
1997-01-03	13.28	13.32	13.28	13.28	7200
1997-01-06	13.25	13.26	13.23	13.25	2880
1997-01-07	12.99	13.06	12.99	13.06	56160
1997-01-08	13.04	13.06	13.04	13.06	24480
1997-01-09	13.09	13.09	12.99	13.09	35280
1997-01-10	12.88	12.88	12.73	12.88	15840
1997-01-13	12.93	12.99	12.93	12.99	3903120
1997-01-14	13.13	13.28	13.13	13.25	19440
1997-01-15	13.28	13.28	13.06	13.06	403200
1997-01-16	13.07	13.14	13.07	13.13	16560
1997-01-17	13.07	13.07	12.99	13.04	7200
1997-01-20	12.93	12.93	12.81	12.81	43920
1997-01-21	12.69	12.76	12.64	12.76	67680
1997-01-22	12.66	12.66	12.48	12.48	25920
1997-01-23	12.52	12.71	12.50	12.53	101520
1997-01-24	12.55	12.55	12.41	12.45	28800
1997-01-27	12.41	12.53	12.41	12.47	10800
1997-01-28	12.53	12.55	12.47	12.55	21600
1997-01-29	12.55	12.57	12.53	12.55	32400
1997-01-30	12.53	12.62	12.53	12.62	20160
1997-01-31	12.62	12.62	12.50	12.50	22320
1997-02-03	12.52	12.52	12.45	12.47	45360
1997-02-04	12.55	12.55	12.55	12.55	15120
1997-02-05	12.59	12.59	12.59	12.59	5040
1997-02-06	12.59	12.59	12.43	12.47	11520
1997-02-07	12.36	12.50	12.22	12.50	123120
1997-02-10	12.60	12.67	12.60	12.67	50400
1997-02-11	13.47	13.54	13.39	13.54	107280
1997-02-12	13.58	13.58	13.47	13.51	25920
1997-02-13	13.51	13.52	13.47	13.49	23040
1997-02-14	13.84	14.10	13.84	14.05	48240
1997-02-18	14.17	14.44	14.17	14.29	50400
1997-02-19	14.29	14.29	14.15	14.22	9360
1997-02-20	14.27	14.38	14.27	14.38	15840
1997-02-21	14.38	14.48	14.38	14.48	9360
1997-02-24	14.48	14.60	14.46	14.60	28800
1997-02-25	14.64	14.95	14.64	14.93	94320
1997-02-26	15.03	15.12	14.86	14.86	17280
1997-02-27	14.65	14.88	14.65	14.72	232560
1997-02-28	14.44	14.44	14.39	14.41	18000
1997-03-03	14.36	14.36	14.06	14.08	33120
1997-03-04	14.10	14.10	13.94	13.94	75600
1997-03-05	13.87	13.96	13.87	13.92	5760
1997-03-06	13.92	14.10	13.91	13.99	37440
1997-03-07	13.99	14.08	13.99	14.08	12960
1997-03-10	14.17	14.20	14.11	14.20	66960
1997-03-11	14.24	14.36	14.24	14.36	15840
1997-03-12	14.32	14.32	14.24	14.24	7200
1997-03-13	14.27	14.29	14.17	14.17	15840
1997-03-14	14.32	14.44	14.32	14.44	10800
1997-03-17	14.44	14.44	14.31	14.34	12960
1997-03-18	14.25	14.39	14.25	14.39	226800
1997-03-19	14.39	14.50	14.39	14.43	10800
1997-03-20	14.51	14.51	14.41	14.43	935280
1997-03-21	14.50	14.62	14.46	14.62	20160
1997-03-24	14.53	14.57	14.46	14.57	82800
1997-03-25	14.60	14.72	14.60	14.65	27360
1997-03-26	14.64	14.76	14.64	14.70	24480
1997-03-27	14.72	14.76	14.58	14.58	65520
1997-03-31	14.72	14.72	14.48	14.55	48240
1997-04-01	14.55	14.55	14.50	14.55	64080
1997-04-02	14.48	14.48	14.39	14.44	456480
1997-04-03	14.32	14.32	14.25	14.31	365040
1997-04-04	14.24	14.24	14.13	14.17	189360
1997-04-07	14.17	14.27	14.17	14.25	281520
1997-04-08	14.20	14.20	14.13	14.20	11520
1997-04-09	14.17	14.17	14.03	14.11	988560
1997-04-10	14.24	14.24	14.20	14.24	6480
1997-04-11	14.13	14.13	14.06	14.06	1900800
1997-04-14	14.08	14.27	14.08	14.27	530640
1997-04-15	14.32	14.44	14.32	14.44	258480
1997-04-16	14.46	14.57	14.46	14.57	464400
1997-04-17	14.57	14.57	14.41	14.55	85680
1997-04-18	14.64	14.64	14.57	14.64	154080
1997-04-21	14.76	14.76	14.72	14.76	166320
1997-04-22	14.81	15.03	14.81	15.03	224640
1997-04-23	15.03	15.03	14.90	14.91	25200
1997-04-24	14.97	15.00	14.97	15.00	65520
1997-04-25	14.93	14.93	14.79	14.79	11520
1997-04-28	14.83	15.00	14.83	14.91	87840
1997-04-29	14.91	14.98	14.90	14.98	159840
1997-04-30	14.97	14.97	14.90	14.90	48240
1997-05-01	14.91	14.95	14.88	14.88	12240
1997-05-02	14.95	15.17	14.95	15.07	120960
1997-05-05	15.07	15.26	15.07	15.26	28800
1997-05-06	15.28	15.28	15.19	15.28	69120
1997-05-07	15.35	15.42	15.12	15.12	174960
1997-05-08	15.00	15.19	15.00	15.02	279360
1997-05-09	15.12	15.35	15.12	15.16	37440
1997-05-12	15.28	15.59	15.28	15.59	51840
1997-05-13	15.69	15.69	15.49	15.52	88560
1997-05-14	15.57	15.73	15.57	15.71	27360
1997-05-15	15.73	15.73	15.69	15.69	6480
1997-05-16	15.56	15.63	15.54	15.59	23040
1997-05-19	15.59	15.59	15.42	15.50	28080
1997-05-20	15.42	15.42	15.36	15.42	9360
1997-05-21	15.42	15.50	15.42	15.49	84960
1997-05-22	15.56	15.56	15.50	15.50	15840
1997-05-23	15.47	15.50	15.42	15.49	60480
1997-05-27	15.50	15.50	15.45	15.49	28080
1997-05-28	15.35	15.45	15.35	15.45	69120
1997-05-29	15.56	15.59	15.40	15.40	36000
1997-05-30	15.28	15.28	15.17	15.19	32400
1997-06-02	15.03	15.05	14.98	15.05	109440
1997-06-03	14.95	14.95	14.90	14.91	442080
1997-06-04	14.79	14.79	14.72	14.74	38160
1997-06-05	14.70	14.86	14.69	14.84	54720
1997-06-06	14.81	15.07	14.81	15.05	120960
1997-06-09	15.09	15.33	15.09	15.30	146160
1997-06-10	15.31	15.61	15.31	15.54	239760
1997-06-11	15.61	15.61	15.45	15.57	68400
1997-06-12	15.63	15.69	15.57	15.66	52560
1997-06-13	15.68	15.87	15.68	15.80	134640
1997-06-16	15.95	15.95	15.83	15.92	91440
1997-06-17	15.87	15.87	15.76	15.83	56160
1997-06-18	15.76	15.83	15.76	15.82	46800
1997-06-19	15.78	15.90	15.78	15.89	73440
1997-06-20	16.02	16.04	15.89	15.89	177120
1997-06-23	15.90	16.13	15.90	15.94	77040
1997-06-24	15.97	16.18	15.97	16.18	179280
1997-06-25	16.11	16.18	16.11	16.11	20160
1997-06-26	16.08	16.08	15.99	15.99	17280
1997-06-27	16.04	16.11	16.01	16.09	33120
1997-06-30	16.15	16.15	16.04	16.13	137520
1997-07-01	16.18	16.37	16.18	16.35	16560
1997-07-02	16.46	16.62	16.44	16.62	57600
1997-07-03	16.74	17.05	16.74	17.03	25920
1997-07-07	16.94	17.01	16.81	16.81	111600
1997-07-08	16.86	16.98	16.81	16.82	146880
1997-07-09	16.94	16.98	16.68	16.68	66960
1997-07-10	16.81	16.84	16.67	16.81	197280
1997-07-11	16.79	16.79	16.63	16.65	45360
1997-07-14	16.67	16.70	16.58	16.62	73440
1997-07-15	16.62	16.65	16.56	16.63	72000
1997-07-16	16.67	16.85	16.67	16.85	33120
1997-07-17	16.82	16.82	16.52	16.52	88560
1997-07-18	16.28	16.28	16.20	16.21	54720
1997-07-21	16.16	16.16	16.00	16.00	12960
1997-07-22	16.04	16.11	15.87	16.10	146160
1997-07-23	16.25	16.41	16.25	16.39	123120
1997-07-24	16.42	16.46	16.30	16.33	14400
1997-07-25	16.33	16.35	16.28	16.31	35280
1997-07-28	16.18	16.18	16.07	16.09	316080
1997-07-29	16.10	16.13	16.05	16.13	15120
1997-07-30	16.08	16.16	16.08	16.16	83520
1997-07-31	16.18	16.50	16.18	16.38	33840
1997-08-01	16.88	17.08	16.72	16.88	149040
1997-08-04	16.94	16.96	16.86	16.96	141840
1997-08-05	17.08	17.08	16.89	16.92	101520
1997-08-06	16.91	17.01	16.91	17.01	354960
1997-08-07	17.05	17.28	17.05	17.22	229680
1997-08-08	17.15	17.16	17.01	17.07	52560
1997-08-11	17.08	17.14	17.08	17.10	39600
1997-08-12	17.14	17.14	16.88	16.94	87840
1997-08-13	16.89	16.89	16.75	16.81	41760
1997-08-14	16.67	16.68	16.51	16.62	59040
1997-08-15	16.56	16.56	15.97	15.97	144000
1997-08-18	15.94	16.16	15.92	16.09	191520
1997-08-19	16.13	16.39	16.13	16.34	224640
1997-08-20	16.56	16.74	16.56	16.63	68400
1997-08-21	16.67	16.67	16.43	16.43	23040
1997-08-22	16.38	16.41	16.26	16.32	44640
1997-08-25	16.32	16.39	16.20	16.28	59760
1997-08-26	16.28	16.39	16.28	16.32	61920
1997-08-27	16.22	16.25	16.12	16.16	33120
1997-08-28	16.06	16.06	15.63	15.80	118080
1997-08-29	15.68	15.68	15.56	15.62	40320
1997-09-02	15.65	16.29	15.65	16.29	176400
1997-09-03	16.43	16.43	16.25	16.25	48240
1997-09-04	16.27	16.40	16.23	16.25	66960
1997-09-05	16.32	16.53	16.28	16.30	115200
1997-09-08	16.25	16.25	16.14	16.25	58320
1997-09-09	16.25	16.25	16.04	16.22	51840
1997-09-10	15.97	15.97	15.83	15.83	87840
1997-09-11	15.73	15.73	15.56	15.63	27360
1997-09-12	15.64	15.71	15.56	15.67	51840
1997-09-15	15.69	15.69	15.49	15.49	221040
1997-09-16	15.56	15.89	15.56	15.89	218160
1997-09-17	15.93	15.93	15.82	15.83	21600
1997-09-18	16.03	16.18	16.03	16.04	44640
1997-09-19	16.04	16.04	15.90	15.90	32400
1997-09-22	16.11	16.18	16.04	16.09	66240
1997-09-23	16.23	16.23	16.04	16.09	60480
1997-09-24	16.15	16.35	16.15	16.17	59040
1997-09-25	16.14	16.24	16.14	16.18	36000
1997-09-26	16.25	16.41	16.16	16.28	204480
1997-09-29	16.39	16.39	16.20	16.34	105840
1997-09-30	16.35	16.55	16.35	16.48	115920
1997-10-01	16.60	16.93	16.60	16.79	359280
1997-10-02	16.82	17.26	16.82	16.94	205200
1997-10-03	17.15	17.15	17.03	17.03	229680
1997-10-06	17.19	17.29	17.01	17.10	285120
1997-10-07	17.11	17.36	17.11	17.34	346320
1997-10-08	17.45	17.48	17.34	17.35	210240
1997-10-09	17.35	17.35	17.14	17.18	219600
1997-10-10	17.19	17.22	17.07	17.17	253440
1997-10-13	17.29	17.36	17.27	17.31	128880
1997-10-14	17.31	17.35	17.27	17.35	187920
1997-10-15	17.22	17.28	17.09	17.23	90720
1997-10-16	17.24	17.26	17.10	17.14	107280
1997-10-17	17.14	17.14	16.98	17.04	285840
1997-10-20	17.22	17.36	17.22	17.36	98640
1997-10-21	17.36	18.06	17.36	17.99	145620
1997-10-22	18.13	18.26	17.67	17.67	155160
1997-10-23	17.29	17.33	17.08	17.19	149580
1997-10-24	17.47	17.53	17.01	17.12	128160
1997-10-27	16.81	16.88	15.69	15.73	137700
1997-10-28	14.86	17.15	14.86	16.94	216000
1997-10-29	17.08	17.64	16.81	16.84	258300
1997-10-30	16.77	16.91	16.25	16.67	86220
1997-10-31	16.53	17.08	16.53	16.81	54720
1997-11-03	16.88	17.19	16.88	17.05	40320
1997-11-04	17.08	17.12	16.94	16.98	121680
1997-11-05	17.08	17.26	16.88	17.22	54900
1997-11-06	17.22	17.22	16.70	17.01	74700
1997-11-07	16.74	17.33	16.74	17.22	151920
1997-11-10	17.22	17.64	17.22	17.47	75420
1997-11-11	17.60	17.74	17.53	17.64	49500
1997-11-12	17.50	17.53	17.15	17.19	171000
1997-11-13	17.33	17.33	16.67	17.19	63540
1997-11-14	17.15	17.36	16.98	17.22	70020
1997-11-17	17.67	17.78	17.40	17.78	117900
1997-11-18	17.92	17.95	17.71	17.71	30960
1997-11-19	17.71	18.06	17.71	17.78	61740
1997-11-20	18.06	18.23	17.99	18.06	83700
1997-11-21	18.02	18.26	17.92	18.09	34380
1997-11-24	18.19	18.19	17.71	17.88	48780
1997-11-25	17.92	17.92	17.67	17.74	59220
1997-11-26	17.71	17.92	17.64	17.85	40860
1997-11-28	17.95	17.95	17.64	17.64	71640
1997-12-01	17.71	18.19	17.71	18.19	53100
1997-12-02	18.09	18.13	17.85	18.06	44280
1997-12-03	18.06	18.51	17.99	18.51	45180
1997-12-04	18.61	18.75	18.30	18.40	140400
1997-12-05	18.26	18.75	18.26	18.61	33480
1997-12-08	18.72	18.82	18.58	18.61	28260
1997-12-09	18.61	18.85	18.58	18.72	43380
1997-12-10	18.58	18.58	18.23	18.33	47160
1997-12-11	18.02	18.19	17.81	17.99	51300
1997-12-12	18.13	18.44	17.95	17.99	50400
1997-12-15	18.26	18.75	18.26	18.61	95400
1997-12-16	18.75	19.38	18.75	19.27	62820
1997-12-17	19.27	19.38	18.68	19.03	29160
1997-12-18	19.03	19.03	18.72	18.89	32940
1997-12-19	18.54	18.54	18.16	18.26	24300
1997-12-22	18.82	18.82	18.23	18.30	56880
1997-12-23	18.16	18.33	18.13	18.16	22680
1997-12-24	18.02	18.26	17.78	18.26	58320
1997-12-26	18.26	18.26	18.02	18.23	43020
1997-12-29	18.13	19.24	18.13	18.92	51480
1997-12-30	18.92	19.24	18.92	19.06	67140
1997-12-31	19.20	19.41	19.10	19.17	28800
1998-01-02	19.17	19.44	19.06	19.34	67500
1998-01-05	19.10	19.27	18.89	19.03	58680
1998-01-06	19.03	19.27	18.89	19.03	89820
1998-01-07	19.03	19.51	18.99	19.44	64620
1998-01-08	18.89	18.92	18.68	18.82	127620
1998-01-09	18.47	18.47	18.02	18.06	58680
1998-01-12	17.50	18.13	17.36	17.99	61740
1998-01-13	18.13	18.13	17.78	17.92	100260
1998-01-14	17.92	18.06	17.64	17.88	172440
1998-01-15	17.74	17.95	17.57	17.57	243900
1998-01-16	17.92	18.23	17.92	18.09	57420
1998-01-20	18.37	18.58	18.09	18.51	82800
1998-01-21	18.51	18.54	18.13	18.26	60480
1998-01-22	18.26	18.51	18.06	18.16	37800
1998-01-23	18.44	18.61	18.13	18.19	58860
1998-01-26	18.19	18.61	18.19	18.47	59400
1998-01-27	18.30	18.44	18.09	18.33	106740
1998-01-28	18.19	18.19	17.92	18.13	61920
1998-01-29	17.92	17.92	17.71	17.71	91980
1998-01-30	17.85	17.92	17.53	17.57	83160
1998-02-02	17.78	18.09	17.74	17.95	84960
1998-02-03	18.06	18.13	17.85	17.92	88920
1998-02-04	18.23	18.47	18.19	18.44	150480
1998-02-05	18.82	19.24	18.82	19.17	175680
1998-02-06	19.17	19.34	19.03	19.27	65880
1998-02-09	19.27	19.27	18.89	18.99	60840
1998-02-10	18.89	19.34	18.89	19.31	67500
1998-02-11	18.89	18.96	18.54	18.61	173700
1998-02-12	18.40	18.61	18.40	18.61	67320
1998-02-13	18.61	18.61	18.26	18.30	78480
1998-02-17	18.89	19.06	18.65	18.85	105120
1998-02-18	18.99	19.24	18.89	19.20	91980
1998-02-19	19.17	19.27	18.89	18.92	63720
1998-02-20	18.96	19.17	18.96	19.13	67860
1998-02-23	19.62	19.79	19.62	19.72	125460
1998-02-24	19.97	20.03	19.86	19.93	80460
1998-02-25	20.07	20.49	20.00	20.49	123660
1998-02-26	20.49	20.59	20.45	20.59	68040
1998-02-27	20.66	20.73	20.52	20.56	73440
1998-03-02	20.69	20.90	20.69	20.83	116820
1998-03-03	20.76	21.22	20.76	21.15	64620
1998-03-04	21.11	21.11	20.94	20.97	54000
1998-03-05	20.69	20.83	20.52	20.63	72900
1998-03-06	20.94	21.32	20.87	21.25	81540
1998-03-09	21.28	21.53	21.15	21.22	79920
1998-03-10	21.28	21.81	21.28	21.70	74700
1998-03-11	21.70	21.81	21.60	21.63	61560
1998-03-12	21.53	21.77	21.53	21.77	40680
1998-03-13	21.32	21.46	21.11	21.15	117540
1998-03-16	20.94	21.18	20.83	21.08	114120
1998-03-17	20.97	21.18	20.90	21.15	151920
1998-03-18	21.01	21.01	20.87	20.90	41580
1998-03-19	20.87	21.11	20.87	21.01	60480
1998-03-20	21.46	22.12	21.25	22.01	115740
1998-03-23	21.81	21.81	21.63	21.67	46800
1998-03-24	21.81	21.81	21.60	21.74	105840
1998-03-25	21.60	21.70	21.39	21.42	112320
1998-03-26	21.39	21.39	21.18	21.35	35280
1998-03-27	21.77	21.77	21.67	21.74	20880
1998-03-30	21.46	21.46	21.22	21.25	31140
1998-03-31	21.32	21.67	21.28	21.67	55080
1998-04-01	21.94	22.36	21.94	22.29	200520
1998-04-02	22.57	23.02	22.57	22.92	66420
1998-04-03	23.75	23.75	23.09	23.23	208440
1998-04-06	24.27	24.44	24.06	24.17	189900
1998-04-07	24.03	24.06	23.26	23.37	165780
1998-04-08	23.68	23.89	23.23	23.26	175680
1998-04-09	23.75	23.75	23.33	23.40	101700
1998-04-13	23.40	23.40	22.85	23.19	73980
1998-04-14	23.13	23.47	23.13	23.37	37440
1998-04-15	23.58	23.58	23.33	23.47	104040
1998-04-16	23.33	23.47	23.09	23.19	131940
1998-04-17	23.33	23.44	23.16	23.40	31860
1998-04-20	23.44	23.51	23.16	23.23	81540
1998-04-21	23.61	23.82	23.51	23.61	216360
1998-04-22	23.40	23.47	23.13	23.19	177480
1998-04-23	23.30	23.37	22.88	22.95	43560
1998-04-24	23.13	23.26	22.88	22.92	64980
1998-04-27	22.64	22.67	21.91	21.98	144180
1998-04-28	22.33	22.57	22.29	22.53	70380
1998-04-29	22.67	22.74	22.50	22.71	42840
1998-04-30	23.58	23.68	23.40	23.47	104940
1998-05-01	24.72	24.79	24.38	24.72	374580
1998-05-04	24.69	24.79	24.58	24.72	118080
1998-05-05	24.44	24.51	24.24	24.38	79380
1998-05-06	24.41	24.44	23.89	23.96	51480
1998-05-07	23.82	23.82	23.37	23.44	38160
1998-05-08	23.89	24.31	23.89	24.17	207180
1998-05-11	24.38	24.48	24.31	24.44	82260
1998-05-12	24.44	24.44	24.20	24.27	117540
1998-05-13	24.41	24.51	24.34	24.41	54900
1998-05-14	24.34	24.44	24.20	24.24	149400
1998-05-15	24.13	24.24	24.10	24.17	30780
1998-05-18	24.17	24.17	23.61	23.82	241020
1998-05-19	23.96	24.03	23.89	24.03	93240
1998-05-20	24.27	24.65	24.20	24.48	202680
1998-05-21	24.24	24.34	24.13	24.17	87480
1998-05-22	24.58	24.65	24.38	24.51	117180
1998-05-26	24.93	24.97	24.38	24.41	91980
1998-05-27	24.31	24.31	23.65	24.06	76140
1998-05-28	24.13	24.27	24.13	24.24	143100
1998-05-29	24.44	24.51	24.38	24.44	175680
1998-06-01	24.31	24.55	24.17	24.34	75960
1998-06-02	24.86	25.00	24.83	24.93	61380
1998-06-03	25.31	25.56	25.21	25.21	164160
1998-06-04	25.38	25.38	25.14	25.38	61740
1998-06-05	25.56	25.63	25.35	25.49	59940
1998-06-08	25.56	25.76	25.49	25.52	107640
1998-06-09	25.63	25.76	25.52	25.69	43200
1998-06-10	25.63	25.66	25.28	25.31	154800
1998-06-11	25.42	25.42	25.03	25.10	72180
1998-06-12	25.10	25.21	24.79	25.00	121140
1998-06-15	24.44	24.62	24.31	24.34	277740
1998-06-16	24.93	25.03	24.44	24.62	173700
1998-06-17	25.14	25.52	25.14	25.38	181980
1998-06-18	25.28	25.28	24.83	24.93	115380
1998-06-19	24.90	25.17	24.90	24.93	83160
1998-06-22	24.65	24.90	24.55	24.72	161280
1998-06-23	25.17	25.31	25.00	25.21	318960
1998-06-24	25.14	25.24	24.76	25.17	150300
1998-06-25	25.28	25.52	25.28	25.31	75600
1998-06-26	25.24	25.38	25.17	25.35	111960
1998-06-29	24.51	24.69	24.20	24.31	189360
1998-06-30	24.20	24.20	23.68	24.06	372960
1998-07-01	24.24	24.55	24.24	24.55	132300
1998-07-02	24.62	25.10	24.62	25.07	36180
1998-07-06	25.17	25.38	25.17	25.35	49860
1998-07-07	24.58	24.58	24.24	24.38	238140
1998-07-08	23.89	24.17	23.82	23.99	225360
1998-07-09	23.89	23.89	22.99	23.30	163980
1998-07-10	23.30	23.68	23.26	23.58	162360
1998-07-13	23.89	24.20	23.89	24.10	131760
1998-07-14	24.44	24.86	24.44	24.65	119160
1998-07-15	24.41	24.58	24.31	24.55	89820
1998-07-16	24.58	24.83	24.34	24.55	120600
1998-07-17	24.69	25.10	24.69	24.86	194220
1998-07-20	24.97	25.14	24.86	24.90	161460
1998-07-21	24.86	25.03	24.48	24.51	383400
1998-07-22	24.55	24.79	24.44	24.69	63540
1998-07-23	24.69	24.76	24.06	24.17	58860
1998-07-24	24.27	24.51	23.96	24.41	61200
1998-07-27	23.92	23.92	23.44	23.72	62820
1998-07-28	23.33	23.47	22.95	23.33	62640
1998-07-29	23.19	23.19	22.67	22.88	88740
1998-07-30	22.88	23.13	22.57	22.74	125280
1998-07-31	22.60	22.60	21.46	21.60	147600
1998-08-03	21.67	21.77	21.42	21.63	76680
1998-08-04	22.22	22.22	21.60	21.60	62640
1998-08-05	21.74	21.81	21.63	21.70	58140
1998-08-06	21.77	21.84	20.94	21.15	62100
1998-08-07	20.94	21.25	20.76	20.87	385380
1998-08-10	21.32	21.60	21.22	21.39	243180
1998-08-11	21.25	21.25	20.97	21.15	103680
1998-08-12	20.69	21.53	20.69	21.53	153720
1998-08-13	21.18	21.18	20.63	20.63	196920
1998-08-14	21.32	21.53	20.28	20.52	108000
1998-08-17	20.52	20.69	20.45	20.66	103320
1998-08-18	20.69	21.25	20.69	21.25	108180
1998-08-19	21.25	21.32	20.97	20.97	43920
1998-08-20	21.32	21.32	20.90	21.11	110340
1998-08-21	20.97	20.97	20.17	20.42	76140
1998-08-24	20.49	20.66	20.24	20.49	49320
1998-08-25	20.97	21.15	20.76	20.83	60840
1998-08-26	20.73	21.01	20.63	20.76	86760
1998-08-27	20.56	20.69	19.97	20.00	109260
1998-08-28	20.80	20.90	20.10	20.17	189900
1998-08-31	20.73	20.90	19.44	19.44	116460
1998-09-01	20.83	21.18	20.45	20.97	227340
1998-09-02	21.25	21.42	21.11	21.11	91620
1998-09-03	20.69	20.87	20.35	20.38	97200
1998-09-04	20.83	21.01	20.59	20.59	89100
1998-09-08	21.67	22.26	21.42	22.12	101520
1998-09-09	21.81	21.81	20.83	20.87	36000
1998-09-10	20.76	20.76	20.10	20.10	65700
1998-09-11	19.72	20.07	19.41	19.90	109980
1998-09-14	20.07	20.42	20.07	20.31	75960
1998-09-15	20.24	20.38	20.07	20.17	188100
1998-09-16	20.17	20.17	19.48	19.65	101340
1998-09-17	19.03	19.03	18.47	18.51	189900
1998-09-18	18.54	18.54	17.29	17.71	108540
1998-09-21	17.22	18.13	16.84	18.06	85500
1998-09-22	18.37	18.89	18.37	18.89	47880
1998-09-23	19.24	20.42	19.24	20.38	121500
1998-09-24	20.38	20.63	19.79	19.83	125460
1998-09-25	19.97	20.42	19.90	19.97	157320
1998-09-28	20.00	20.24	19.86	20.00	79380
1998-09-29	19.93	19.93	19.31	19.48	83160
1998-09-30	19.44	19.44	18.68	18.89	59400
1998-10-01	18.61	18.85	18.40	18.47	76860
1998-10-02	18.89	19.24	18.58	18.96	98460
1998-10-05	18.37	18.92	17.99	18.92	131400
1998-10-06	19.31	19.76	19.17	19.24	66960
1998-10-07	19.38	19.86	19.38	19.72	77940
1998-10-08	19.17	19.65	18.85	19.65	158220
1998-10-09	20.14	20.14	19.72	20.14	79740
1998-10-12	21.04	21.22	20.83	20.90	82620
1998-10-13	21.39	21.77	21.35	21.42	177660
1998-10-14	21.28	21.74	21.28	21.56	85860
1998-10-15	21.25	22.92	21.25	22.85	90720
1998-10-16	22.01	22.22	21.39	21.91	226080
1998-10-19	21.60	22.01	21.28	21.81	170100
1998-10-20	21.81	22.12	21.77	21.77	119880
1998-10-21	21.84	22.01	21.70	22.01	41400
1998-10-22	22.08	22.19	21.91	22.15	78300
1998-10-23	21.88	21.88	21.53	21.63	73980
1998-10-26	21.77	22.22	21.67	21.84	77220
1998-10-27	22.26	22.57	22.22	22.47	78840
1998-10-28	22.43	22.43	22.08	22.29	157500
1998-10-29	22.33	22.33	22.15	22.22	153900
1998-10-30	22.29	22.78	22.29	22.67	48240
1998-11-02	22.88	23.37	22.78	23.37	194400
1998-11-03	22.99	22.99	22.60	22.85	338760
1998-11-04	23.33	23.33	22.78	22.85	166680
1998-11-05	22.85	22.85	21.56	22.05	169380
1998-11-06	22.71	22.88	22.64	22.78	61740
1998-11-09	22.85	22.95	22.47	22.57	87120
1998-11-10	22.64	23.19	22.64	23.19	72720
1998-11-11	23.54	23.68	23.23	23.37	78660
1998-11-12	23.37	23.61	23.23	23.54	51300
1998-11-13	23.19	23.47	22.88	23.33	70380
1998-11-16	23.61	24.10	23.61	24.03	57960
1998-11-17	23.89	24.20	23.82	23.92	54180
1998-11-18	23.82	24.10	23.75	23.99	94500
1998-11-19	23.68	24.10	23.65	24.03	61560
1998-11-20	23.96	24.72	23.96	24.72	153720
1998-11-23	24.58	25.00	24.44	24.93	144360
1998-11-24	24.31	24.51	24.10	24.10	126360
1998-11-25	23.96	23.96	23.58	23.58	84600
1998-11-27	23.75	23.85	23.68	23.85	42660
1998-11-30	24.10	24.27	23.26	23.33	132300
1998-12-01	22.85	22.92	22.53	22.85	102960
1998-12-02	22.33	22.33	22.01	22.15	135000
1998-12-03	22.12	22.36	21.94	21.94	86220
1998-12-04	22.50	22.71	22.50	22.67	32040
1998-12-07	22.60	22.60	22.12	22.22	171000
1998-12-08	22.29	22.43	21.91	22.15	73800
1998-12-09	22.57	23.06	22.57	22.85	90360
1998-12-10	22.99	23.19	22.78	22.78	130320
1998-12-11	22.78	22.92	22.71	22.88	51480
1998-12-14	22.22	22.50	22.12	22.40	109800
1998-12-15	22.33	22.64	22.22	22.64	47700
1998-12-16	22.53	22.53	22.12	22.15	64260
1998-12-17	22.22	23.06	22.22	23.06	114480
1998-12-18	23.19	23.47	23.09	23.19	60300
1998-12-21	23.89	24.17	23.78	24.06	112860
1998-12-22	24.44	24.86	24.38	24.65	116820
1998-12-23	24.65	25.52	24.65	25.52	97020
1998-12-24	25.24	25.76	25.24	25.38	43740
1998-12-28	25.28	25.31	25.17	25.17	16020
1998-12-29	25.28	25.56	25.28	25.52	42840
1998-12-30	25.56	25.56	25.00	25.14	92700
1998-12-31	24.90	25.07	24.79	25.00	62820
1999-01-04	24.72	25.14	24.38	24.48	265320
1999-01-05	24.44	25.07	24.41	25.03	94500
1999-01-06	25.49	26.01	25.49	25.94	111240
1999-01-07	25.31	25.63	25.03	25.35	131400
1999-01-08	25.38	25.69	25.31	25.49	144900
1999-01-11	25.42	25.63	25.14	25.24	156960
1999-01-12	24.62	24.65	24.24	24.27	231120
1999-01-13	23.33	23.85	23.16	23.68	88020
1999-01-14	23.40	23.40	22.88	23.16	45900
1999-01-15	23.16	23.72	23.09	23.72	120420
1999-01-19	25.35	25.52	24.13	24.62	102780
1999-01-20	24.17	24.41	23.78	23.78	234000
1999-01-21	22.99	23.16	22.71	23.06	168480
1999-01-22	22.12	22.81	21.98	22.64	113940
1999-01-25	22.29	22.78	22.15	22.71	276300
1999-01-26	22.29	22.60	22.08	22.40	139500
1999-01-27	22.57	23.30	22.57	22.81	61020
1999-01-28	23.06	23.61	22.85	23.47	82260
1999-01-29	22.92	22.92	22.22	22.57	151740
1999-02-01	22.47	22.92	22.47	22.67	120600
1999-02-02	22.12	22.19	21.70	22.08	162720
1999-02-03	21.46	21.70	20.97	21.67	311940
1999-02-04	21.15	21.56	21.01	21.35	198000
1999-02-05	20.28	20.94	20.28	20.56	488520
1999-02-08	20.66	20.66	20.35	20.56	192060
1999-02-09	20.42	20.42	19.97	20.00	167040
1999-02-10	20.90	21.28	20.83	20.90	243180
1999-02-11	21.46	21.63	21.28	21.53	120420
1999-02-12	21.56	21.56	20.97	21.22	92880
1999-02-16	21.94	22.19	21.77	21.88	125280
1999-02-17	22.36	22.36	21.84	21.88	139140
1999-02-18	21.88	22.01	21.63	21.63	73260
1999-02-19	21.18	21.63	21.04	21.39	104940
1999-02-22	21.94	23.54	21.94	23.13	187560
1999-02-23	22.92	22.95	22.15	22.33	572400
1999-02-24	22.33	22.40	21.94	22.01	162900
1999-02-25	21.98	22.15	21.63	21.88	84960
1999-02-26	21.63	21.88	21.08	21.67	403740
1999-03-01	21.53	21.74	21.46	21.70	222840
1999-03-02	21.81	21.88	21.67	21.77	399060
1999-03-03	21.88	21.91	21.60	21.63	267120
1999-03-04	21.63	21.67	21.32	21.67	292140
1999-03-05	22.01	22.67	21.94	22.60	124920
1999-03-08	22.47	22.47	22.01	22.08	59040
1999-03-09	22.08	22.43	21.94	22.22	74880
1999-03-10	22.36	22.40	21.94	22.08	42480
1999-03-11	22.01	22.47	21.84	22.33	62460
1999-03-12	22.12	22.12	21.53	21.98	118980
1999-03-15	21.81	21.88	21.60	21.74	618300
1999-03-16	21.94	22.05	21.77	22.01	147600
1999-03-17	21.88	21.88	21.74	21.77	420660
1999-03-18	21.60	21.84	21.53	21.77	580860
1999-03-19	22.12	22.33	21.70	21.84	88560
1999-03-22	21.60	21.67	21.56	21.56	174420
1999-03-23	21.04	21.04	20.42	20.73	552060
1999-03-24	20.63	20.76	20.56	20.69	214920
1999-03-25	21.08	21.11	20.76	21.11	480240
1999-03-26	20.97	21.25	20.76	21.08	248400
1999-03-29	20.97	21.22	20.94	21.18	130320
1999-03-30	20.87	20.90	20.69	20.80	383760
1999-03-31	21.04	21.15	20.52	20.56	156960
1999-04-01	20.56	20.56	20.14	20.38	86220
1999-04-05	20.56	20.69	20.31	20.49	131580
1999-04-06	20.42	20.42	20.14	20.28	115380
1999-04-07	20.31	20.42	20.07	20.35	205020
1999-04-08	20.14	20.56	20.03	20.52	201060
1999-04-09	20.52	20.69	20.52	20.56	97920
1999-04-12	20.52	20.87	20.49	20.80	95040
1999-04-13	21.11	21.67	21.08	21.46	188100
1999-04-14	21.94	22.15	21.53	21.53	116100
1999-04-15	21.32	21.32	20.42	20.56	162900
1999-04-16	20.28	20.31	20.10	20.31	85860
1999-04-19	20.38	20.45	20.00	20.14	174060
1999-04-20	20.00	20.14	19.86	19.97	174780
1999-04-21	19.90	20.45	19.90	20.45	87480
1999-04-22	20.97	20.97	20.49	20.76	98820
1999-04-23	20.73	20.73	20.42	20.45	86400
1999-04-26	20.66	20.66	20.28	20.28	213300
1999-04-27	20.97	21.08	20.66	21.08	144540
1999-04-28	21.18	21.63	21.18	21.28	139680
1999-04-29	20.66	20.83	20.42	20.45	178380
1999-04-30	20.38	20.38	19.62	19.90	151200
1999-05-03	20.56	20.90	20.56	20.59	77220
1999-05-04	20.35	20.38	20.10	20.28	119160
1999-05-05	20.69	20.90	20.35	20.73	148500
1999-05-06	20.63	20.90	20.56	20.87	61740
1999-05-07	21.18	21.67	21.18	21.67	82980
1999-05-10	21.11	21.53	21.04	21.22	30060
1999-05-11	21.32	21.56	21.08	21.18	34560
1999-05-12	21.18	22.15	21.01	21.39	26460
1999-05-13	21.04	21.28	20.94	21.04	107460
1999-05-14	20.42	20.56	20.14	20.28	125640
1999-05-17	20.00	20.31	19.93	19.93	133740
1999-05-18	20.21	20.69	20.21	20.56	87300
1999-05-19	20.35	20.59	20.21	20.56	92520
1999-05-20	20.69	20.87	20.56	20.80	104400
1999-05-21	20.66	20.66	20.42	20.66	154080
1999-05-24	20.14	20.14	19.65	19.83	289260
1999-05-25	20.31	20.66	20.00	20.10	125460
1999-05-26	20.07	20.24	19.86	20.14	47340
1999-05-27	19.65	19.65	18.89	19.31	77580
1999-05-28	19.51	19.83	19.48	19.58	76140
1999-06-01	19.72	19.97	19.58	19.90	95580
1999-06-02	19.97	20.10	19.79	19.97	104400
1999-06-03	20.07	20.10	19.72	19.93	89280
1999-06-04	19.27	19.93	19.27	19.86	91800
1999-06-07	19.69	19.93	19.48	19.83	106200
1999-06-08	19.90	19.90	19.65	19.79	141120
1999-06-09	20.35	20.76	20.35	20.63	322020
1999-06-10	20.90	21.08	20.76	20.87	109800
1999-06-11	21.25	21.35	20.87	20.94	64800
1999-06-14	21.04	21.04	20.69	20.94	58320
1999-06-15	20.83	20.87	20.66	20.69	28440
1999-06-16	20.90	21.18	20.90	21.08	121680
1999-06-17	21.04	21.28	21.01	21.28	60120
1999-06-18	21.74	21.74	21.18	21.25	73620
1999-06-21	21.39	21.53	21.28	21.42	44460
1999-06-22	21.22	21.35	21.18	21.22	44820
1999-06-23	21.04	21.28	20.83	20.97	106740
1999-06-24	20.90	20.97	20.63	20.63	53280
1999-06-25	20.87	20.97	20.76	20.76	55800
1999-06-28	20.97	21.22	20.97	21.08	122400
1999-06-29	20.90	20.97	20.59	20.90	89280
1999-06-30	20.69	20.83	20.14	20.42	217080
1999-07-01	20.69	20.73	20.38	20.66	119340
1999-07-02	20.90	21.28	20.90	21.18	75420
1999-07-06	21.11	21.32	21.01	21.22	27360
1999-07-07	21.35	21.63	21.35	21.56	36540
1999-07-08	21.49	21.84	21.49	21.70	40140
1999-07-09	22.43	22.67	22.22	22.50	111780
1999-07-12	22.29	22.33	22.15	22.19	59220
1999-07-13	22.05	22.05	21.77	21.81	53640
1999-07-14	21.81	21.81	21.56	21.70	36000
1999-07-15	21.67	21.88	21.67	21.84	21060
1999-07-16	21.88	21.94	21.74	21.81	27540
1999-07-19	21.74	21.74	21.53	21.74	80820
1999-07-20	21.25	21.39	21.15	21.18	107280
1999-07-21	20.69	20.73	20.31	20.63	154260
1999-07-22	20.63	20.66	20.42	20.63	102060
1999-07-23	20.69	20.83	20.42	20.49	113220
1999-07-26	20.63	21.04	20.63	21.01	51840
1999-07-27	21.08	21.28	20.80	21.11	97560
1999-07-28	20.97	21.32	20.90	21.22	70020
1999-07-29	21.15	21.15	20.59	20.83	25380
1999-07-30	21.25	21.60	21.22	21.39	144360
1999-08-02	21.32	21.77	21.18	21.53	78840
1999-08-03	21.74	21.81	21.60	21.70	30780
1999-08-04	22.33	22.47	22.22	22.33	62460
1999-08-05	22.29	22.50	22.19	22.40	66960
1999-08-06	21.88	22.08	21.39	21.53	126540
1999-08-09	21.53	22.12	21.53	21.91	155880
1999-08-10	21.94	21.94	21.56	21.63	117540
1999-08-11	21.56	21.56	20.83	21.28	92700
1999-08-12	21.22	21.53	20.97	21.11	164340
1999-08-13	21.46	21.88	21.35	21.77	99720
1999-08-16	21.25	21.32	21.18	21.22	64080
1999-08-17	21.25	21.25	21.08	21.18	43560
1999-08-18	21.22	21.22	21.11	21.11	49860
1999-08-19	21.11	21.35	20.97	21.18	63540
1999-08-20	21.04	21.25	20.97	21.11	33660
1999-08-23	21.25	21.49	21.25	21.42	44100
1999-08-24	21.28	21.63	21.28	21.53	54360
1999-08-25	21.53	22.08	21.35	21.84	98460
1999-08-26	21.81	21.88	21.60	21.67	50220
1999-08-27	22.01	22.12	21.70	21.74	42120
1999-08-30	21.70	21.88	21.70	21.88	80100
1999-08-31	21.81	21.81	21.25	21.35	86220
1999-09-01	21.32	21.56	21.25	21.56	69120
1999-09-02	21.32	21.63	21.22	21.22	122580
1999-09-03	21.74	22.01	21.67	21.98	61200
1999-09-07	21.94	21.94	21.60	21.63	67500
1999-09-08	21.60	21.60	21.39	21.53	32760
1999-09-09	21.67	21.94	21.67	21.84	261180
1999-09-10	21.77	21.77	21.49	21.56	23580
1999-09-13	21.46	21.46	21.04	21.08	65700
1999-09-14	20.87	20.87	20.66	20.76	45720
1999-09-15	20.76	20.87	20.69	20.76	64620
1999-09-16	20.80	20.80	20.56	20.59	59580
1999-09-17	20.66	20.76	20.59	20.66	82620
1999-09-20	21.25	21.77	21.25	21.70	104400
1999-09-21	21.60	21.67	21.28	21.35	90180
1999-09-22	21.74	22.12	21.74	22.05	141120
1999-09-23	21.84	21.94	21.63	21.67	50760
1999-09-24	21.53	21.70	21.32	21.60	110700
1999-09-27	21.74	22.08	21.74	21.94	40680
1999-09-28	21.53	21.98	21.53	21.98	45000
1999-09-29	21.88	21.88	21.60	21.60	87300
1999-09-30	21.60	21.60	21.11	21.35	52920
1999-10-01	21.39	21.39	20.80	21.08	43560
1999-10-04	20.94	21.18	20.87	21.18	16920
1999-10-05	21.46	21.60	21.11	21.22	62820
1999-10-06	21.28	21.39	20.94	21.18	45540
1999-10-07	21.18	21.25	21.08	21.18	30960
1999-10-08	21.22	21.35	21.08	21.32	28980
1999-10-11	21.42	21.42	21.15	21.22	61200
1999-10-12	20.63	20.76	20.52	20.59	150120
1999-10-13	20.49	20.59	20.35	20.45	37980
1999-10-14	20.38	20.42	19.86	20.10	152100
1999-10-15	20.00	20.07	19.72	19.83	55080
1999-10-18	19.83	20.28	19.65	20.14	65340
1999-10-19	20.00	20.24	19.97	20.21	56340
1999-10-20	20.14	20.49	20.14	20.42	29520
1999-10-21	20.28	20.38	20.17	20.28	125280
1999-10-22	20.28	20.59	20.10	20.28	64260
1999-10-25	20.28	20.56	20.28	20.52	48420
1999-10-26	20.52	20.52	20.21	20.21	14760
1999-10-27	20.28	20.63	20.28	20.59	110520
1999-10-28	20.56	20.76	20.21	20.69	101160
1999-10-29	20.76	20.76	20.56	20.66	108360
1999-11-01	20.56	20.63	20.31	20.35	111420
1999-11-02	20.38	20.66	20.38	20.52	68040
1999-11-03	20.38	20.69	20.38	20.52	64440
1999-11-04	20.28	20.45	19.86	19.97	211500
1999-11-05	17.78	17.78	16.67	17.15	909540
1999-11-08	17.50	17.67	17.36	17.64	229860
1999-11-09	17.71	17.78	16.91	17.12	218520
1999-11-10	17.22	17.22	16.84	16.88	133920
1999-11-11	16.94	16.94	16.56	16.74	229140
1999-11-12	16.77	16.77	16.56	16.70	115200
1999-11-15	16.81	17.01	16.70	16.77	79740
1999-11-16	17.01	17.01	16.63	16.94	170820
1999-11-17	16.77	16.81	16.56	16.70	142020
1999-11-18	16.63	16.63	15.80	15.97	220500
1999-11-19	16.11	16.18	15.90	16.01	108540
1999-11-22	16.08	16.42	16.04	16.32	317520
1999-11-23	16.77	16.94	16.67	16.81	183600
1999-11-24	17.05	17.40	17.01	17.22	268020
1999-11-26	17.22	17.43	17.01	17.26	161820
1999-11-29	17.40	17.40	16.98	16.98	65880
1999-11-30	16.74	16.74	16.39	16.49	240120
1999-12-01	16.56	16.70	16.32	16.49	350460
1999-12-02	16.63	16.63	16.32	16.35	113400
1999-12-03	16.46	16.67	16.42	16.56	194940
1999-12-06	16.70	16.70	16.35	16.42	132840
1999-12-07	16.39	16.39	16.01	16.22	192960
1999-12-08	15.90	16.18	15.83	15.94	122940
1999-12-09	15.17	15.21	14.83	15.14	302760
1999-12-10	15.00	15.03	14.76	15.00	344700
1999-12-13	15.00	15.07	14.86	14.93	508320
1999-12-14	14.69	15.07	14.34	14.86	223740
1999-12-15	14.93	15.10	14.76	15.10	351900
1999-12-16	15.24	15.35	14.97	15.03	392940
1999-12-17	15.59	15.83	15.49	15.69	381240
1999-12-20	15.83	16.08	15.63	15.63	255600
1999-12-21	15.73	15.97	15.49	15.66	181980
1999-12-22	15.80	16.39	15.59	15.90	355860
1999-12-23	15.97	16.42	15.97	16.25	530820
1999-12-27	16.53	16.77	16.35	16.53	352440
1999-12-28	16.49	16.63	16.39	16.42	363780
1999-12-29	16.56	16.74	16.46	16.74	381780
1999-12-30	16.70	16.94	16.46	16.81	193860
1999-12-31	16.94	16.94	16.67	16.81	79920
2000-01-03	16.84	16.84	16.46	16.70	490860
2000-01-04	16.63	16.88	16.42	16.46	123300
2000-01-05	16.91	17.40	16.91	17.15	277920
2000-01-06	17.50	17.85	17.29	17.50	235080
2000-01-07	17.92	18.47	17.92	18.47	207720
2000-01-10	17.85	17.99	17.43	17.81	190440
2000-01-11	17.50	17.92	17.40	17.64	147420
2000-01-12	17.53	17.78	17.50	17.71	86940
2000-01-13	17.74	17.78	17.50	17.60	81720
2000-01-14	17.50	17.92	17.43	17.67	300780
2000-01-18	16.94	16.98	16.63	16.88	259380
2000-01-19	16.11	16.32	15.97	16.22	593640
2000-01-20	15.97	16.04	15.66	15.90	322740
2000-01-21	15.56	15.83	15.42	15.49	418140
2000-01-24	15.69	15.69	15.28	15.35	376740
2000-01-25	14.93	15.63	14.93	15.24	404640
2000-01-26	15.00	15.14	14.90	15.14	244620
2000-01-27	14.58	14.79	14.24	14.79	916200
2000-01-28	14.41	14.44	14.20	14.27	573300
2000-01-31	14.03	14.48	13.89	14.31	640980
2000-02-01	13.47	13.82	13.30	13.82	397080
2000-02-02	13.06	13.75	12.81	13.51	1017180
2000-02-03	13.13	13.33	13.09	13.26	1426500
2000-02-04	12.78	13.06	12.71	12.85	870660
2000-02-07	12.57	12.64	12.43	12.47	564480
2000-02-08	12.53	12.71	12.36	12.50	676800
2000-02-09	12.43	12.57	12.33	12.50	794340
2000-02-10	12.60	12.74	12.40	12.53	471780
2000-02-11	12.36	12.57	12.08	12.19	448560
2000-02-14	12.22	12.26	12.01	12.19	563580
2000-02-15	12.57	12.88	12.36	12.85	640080
2000-02-16	12.92	13.33	12.92	13.16	457920
2000-02-17	13.54	13.85	13.51	13.61	307620
2000-02-18	13.89	14.17	13.75	13.75	511380
2000-02-22	14.03	14.58	14.03	14.31	397080
2000-02-23	14.44	14.51	14.13	14.27	226800
2000-02-24	14.17	14.17	13.09	13.33	285660
2000-02-25	12.78	13.37	12.78	13.16	316980
2000-02-28	13.06	13.26	12.92	13.13	224460
2000-02-29	13.40	13.85	13.40	13.61	442080
2000-03-01	13.82	14.41	13.82	13.89	372780
2000-03-02	14.20	14.34	13.89	14.24	278640
2000-03-03	14.10	14.13	13.78	13.89	317160
2000-03-06	13.61	13.85	13.40	13.47	333900
2000-03-07	12.43	12.60	12.12	12.33	762480
2000-03-08	12.08	12.64	12.01	12.53	546480
2000-03-09	12.64	12.99	12.47	12.78	509760
2000-03-10	12.50	12.53	12.22	12.29	284940
2000-03-13	11.94	12.19	11.74	12.12	542520
2000-03-14	12.01	12.40	11.91	12.08	667800
2000-03-15	12.50	13.37	12.50	13.23	481320
2000-03-16	13.96	14.69	13.96	14.55	447480
2000-03-17	13.82	13.99	13.37	13.61	288540
2000-03-20	13.40	13.72	13.23	13.58	393300
2000-03-21	13.72	14.44	13.68	14.10	283500
2000-03-22	13.99	14.13	13.75	13.89	215280
2000-03-23	13.78	14.27	13.78	14.17	203940
2000-03-24	14.17	14.17	13.68	13.85	351720
2000-03-27	13.89	14.03	13.72	13.89	291060
2000-03-28	13.85	14.34	13.85	14.10	616680
2000-03-29	14.03	14.44	13.82	14.41	394380
2000-03-30	14.10	14.55	13.99	14.44	720180
2000-03-31	14.44	14.97	14.34	14.51	387540
2000-04-03	14.44	14.69	14.27	14.65	243720
2000-04-04	15.42	15.66	15.00	15.59	413280
2000-04-05	15.56	15.56	15.00	15.45	369540
2000-04-06	15.28	15.28	14.86	15.00	264600
2000-04-07	15.00	15.35	14.83	15.31	278460
2000-04-10	14.65	15.00	14.65	14.83	222840
2000-04-11	14.93	15.10	14.76	15.07	273060
2000-04-12	15.21	15.73	15.10	15.49	469260
2000-04-13	15.49	15.63	15.28	15.45	893520
2000-04-14	15.00	15.28	14.51	14.93	369000
2000-04-17	14.93	15.49	14.83	15.35	657360
2000-04-18	15.00	15.14	14.83	14.93	445680
2000-04-19	14.58	14.65	14.31	14.38	290340
2000-04-20	14.44	14.65	14.41	14.55	256140
2000-04-24	14.65	14.79	14.51	14.62	144000
2000-04-25	14.62	15.14	14.58	15.07	129780
2000-04-26	14.72	14.72	14.13	14.13	152460
2000-04-27	13.96	14.31	13.58	13.92	231120
2000-04-28	13.75	13.82	13.58	13.82	194940
2000-05-01	13.82	13.82	13.47	13.78	182700
2000-05-02	13.47	13.96	13.47	13.75	400500
2000-05-03	12.57	12.67	12.29	12.53	1839780
2000-05-04	12.53	12.99	12.53	12.92	422640
2000-05-05	12.99	13.26	12.88	12.95	161280
2000-05-08	12.99	13.23	12.85	13.16	198000
2000-05-09	13.30	13.61	13.19	13.61	417420
2000-05-10	13.96	14.24	13.68	13.85	393480
2000-05-11	14.31	14.48	14.20	14.20	474120
2000-05-12	14.31	14.72	14.31	14.41	556740
2000-05-15	14.72	14.86	14.62	14.76	134280
2000-05-16	14.86	14.86	14.44	14.51	397080
2000-05-17	14.38	14.51	14.17	14.41	209880
2000-05-18	14.76	15.03	14.76	14.86	235800
2000-05-19	15.42	15.73	15.10	15.14	369180
2000-05-22	15.87	15.87	15.56	15.56	183600
2000-05-23	15.69	15.69	15.24	15.49	198900
2000-05-24	15.49	16.04	15.21	15.87	453600
2000-05-25	15.42	15.66	15.31	15.52	320400
2000-05-26	15.49	15.97	15.42	15.83	245160
2000-05-30	15.83	15.87	15.42	15.59	309600
2000-05-31	15.07	15.28	14.65	15.10	336960
2000-06-01	14.65	15.03	14.65	14.86	234900
2000-06-02	14.86	14.93	14.51	14.79	247500
2000-06-05	14.93	15.17	14.83	14.97	221040
2000-06-06	15.14	15.35	14.86	15.28	189180
2000-06-07	15.07	15.45	14.86	15.38	198360
2000-06-08	14.90	15.14	14.69	14.86	279900
2000-06-09	14.97	14.97	14.69	14.72	193500
2000-06-12	14.93	15.17	14.93	15.00	178920
2000-06-13	15.14	15.69	15.14	15.56	167940
2000-06-14	15.28	15.31	15.10	15.28	136980
2000-06-15	15.42	15.56	15.38	15.45	157320
2000-06-16	15.49	15.83	15.42	15.59	267480
2000-06-19	15.63	15.76	15.49	15.52	376560
2000-06-20	15.45	15.59	15.42	15.45	153180
2000-06-21	15.45	15.49	15.14	15.24	103860
2000-06-22	15.52	15.63	15.10	15.31	139140
2000-06-23	14.72	14.72	13.92	14.24	594540
2000-06-26	13.75	14.44	13.75	14.38	542880
2000-06-27	14.13	14.31	13.92	14.20	249300
2000-06-28	14.06	14.24	13.92	13.96	668340
2000-06-29	13.99	13.99	13.44	13.58	368460
2000-06-30	13.68	14.17	13.51	13.96	367200
2000-07-03	13.75	13.75	13.61	13.72	154620
2000-07-05	13.72	13.89	13.61	13.75	286740
2000-07-06	13.68	14.10	13.68	14.03	277380
2000-07-07	14.03	14.03	13.68	13.75	144540
2000-07-10	13.65	13.82	13.65	13.82	442980
2000-07-11	13.89	13.89	13.65	13.82	391860
2000-07-12	13.72	13.76	13.54	13.65	1627380
2000-07-13	13.51	13.61	13.30	13.47	430380
2000-07-14	13.47	13.68	13.37	13.58	918360
2000-07-17	13.65	13.65	13.44	13.47	332820
2000-07-18	13.47	13.82	13.47	13.54	360540
2000-07-19	13.68	13.89	13.68	13.72	149940
2000-07-20	13.85	14.03	13.85	13.99	287280
2000-07-21	13.85	13.99	13.72	13.89	235080
2000-07-24	13.89	13.89	13.68	13.75	179280
2000-07-25	13.89	14.13	13.89	14.10	198000
2000-07-26	14.10	14.17	13.92	14.03	145440
2000-07-27	13.99	13.99	13.65	13.72	252540
2000-07-28	13.75	13.75	13.58	13.65	106560
2000-07-31	13.58	13.58	13.26	13.44	300960
2000-08-01	13.37	13.85	13.37	13.72	320940
2000-08-02	14.10	14.55	14.06	14.48	342540
2000-08-03	14.41	14.51	14.24	14.31	258120
2000-08-04	14.58	15.00	14.58	14.72	381420
2000-08-07	14.93	15.07	14.83	14.97	217620
2000-08-08	15.00	15.00	14.55	14.65	171180
2000-08-09	14.55	14.62	14.34	14.55	458640
2000-08-10	14.51	14.65	14.44	14.62	228600
2000-08-11	14.72	14.86	14.72	14.83	73440
2000-08-14	14.58	14.72	14.51	14.72	160380
2000-08-15	14.93	15.00	14.83	14.93	740700
2000-08-16	15.03	15.14	14.90	15.00	575100
2000-08-17	14.90	14.97	14.72	14.86	583740
2000-08-18	14.79	14.93	14.65	14.79	286560
2000-08-21	14.86	15.10	14.86	15.00	348660
2000-08-22	15.00	15.00	14.83	14.90	242820
2000-08-23	14.72	14.86	14.62	14.72	196920
2000-08-24	14.90	15.10	14.90	14.93	168840
2000-08-25	14.86	14.86	14.65	14.72	268920
2000-08-28	14.69	14.86	14.62	14.72	88380
2000-08-29	14.65	14.69	14.58	14.65	292140
2000-08-30	14.58	14.62	14.31	14.38	163260
2000-08-31	14.24	14.24	14.03	14.17	206820
2000-09-01	14.17	14.27	14.10	14.20	312120
2000-09-05	13.72	13.82	13.47	13.75	208440
2000-09-06	13.75	13.75	13.61	13.65	164340
2000-09-07	13.72	13.75	13.51	13.68	167220
2000-09-08	13.54	13.68	13.30	13.65	346860
2000-09-11	13.30	13.40	13.23	13.30	505800
2000-09-12	13.44	13.58	13.30	13.51	331560
2000-09-13	13.37	13.61	13.37	13.47	463500
2000-09-14	13.40	13.40	13.19	13.26	227340
2000-09-15	13.33	13.65	13.33	13.44	236880
2000-09-18	13.26	13.37	13.16	13.37	227700
2000-09-19	13.40	13.54	13.40	13.47	172080
2000-09-20	13.44	13.44	13.26	13.33	162000
2000-09-21	13.37	13.61	13.33	13.58	196380
2000-09-22	13.85	14.03	13.85	13.96	277920
2000-09-25	13.96	13.96	13.72	13.78	216000
2000-09-26	13.72	13.78	13.65	13.75	229320
2000-09-27	13.82	13.92	13.72	13.78	232020
2000-09-28	13.82	14.17	13.78	14.17	284400
2000-09-29	14.44	14.65	14.44	14.58	312300
2000-10-02	14.51	14.51	14.41	14.51	308520
2000-10-03	14.48	14.48	14.38	14.44	279180
2000-10-04	14.44	14.62	14.44	14.51	226980
2000-10-05	14.44	14.79	14.44	14.79	177840
2000-10-06	15.03	15.28	15.03	15.14	212400
2000-10-09	15.21	15.28	15.10	15.28	189180
2000-10-10	15.24	15.28	15.14	15.21	231480
2000-10-11	15.14	15.45	15.14	15.42	151020
2000-10-12	15.45	15.45	15.28	15.31	185040
2000-10-13	15.14	15.21	14.86	14.97	210960
2000-10-16	15.00	15.28	15.00	15.21	108720
2000-10-17	15.42	15.52	15.21	15.49	366660
2000-10-18	15.52	15.94	15.52	15.63	192960
2000-10-19	15.49	15.49	15.00	15.35	141840
2000-10-20	14.76	15.00	14.65	14.93	149760
2000-10-23	14.79	15.07	14.65	15.00	239940
2000-10-24	14.90	15.24	14.90	15.07	187200
2000-10-25	14.93	15.28	14.93	15.21	241740
2000-10-26	15.07	15.45	15.03	15.35	228420
2000-10-27	15.00	15.38	14.86	15.24	180540
2000-10-30	15.38	15.69	15.38	15.63	187380
2000-10-31	15.38	15.49	15.07	15.49	224820
2000-11-01	15.24	15.63	15.21	15.52	204120
2000-11-02	15.63	15.76	15.38	15.59	183240
2000-11-03	16.28	16.46	16.11	16.11	177660
2000-11-06	16.25	16.60	16.25	16.49	214560
2000-11-07	16.60	16.91	16.56	16.74	236520
2000-11-08	16.74	16.98	16.56	16.81	178920
2000-11-09	17.01	17.33	17.01	17.29	126720
2000-11-10	17.50	17.85	17.50	17.67	185220
2000-11-13	18.09	18.30	17.50	17.67	376920
2000-11-14	17.60	17.60	17.36	17.40	314460
2000-11-15	16.94	17.43	16.94	17.36	274680
2000-11-16	17.50	17.85	17.50	17.71	107460
2000-11-17	17.67	17.95	17.60	17.88	327060
2000-11-20	17.88	18.13	17.85	17.95	130500
2000-11-21	17.99	18.06	17.81	18.02	203040
2000-11-22	17.92	18.23	17.88	18.06	160560
2000-11-24	17.40	17.40	17.15	17.33	124200
2000-11-27	17.47	17.71	17.47	17.67	101700
2000-11-28	17.71	18.06	17.71	18.06	152640
2000-11-29	18.02	18.19	17.99	18.19	147240
2000-11-30	18.47	18.82	18.44	18.78	239400
2000-12-01	18.65	18.68	18.40	18.54	142380
2000-12-04	18.58	18.89	18.51	18.85	270000
2000-12-05	18.61	18.61	18.26	18.33	257580
2000-12-06	17.64	17.64	17.12	17.47	388620
2000-12-07	17.29	17.67	17.19	17.64	209160
2000-12-08	17.71	17.74	17.40	17.57	306000
2000-12-11	17.29	17.29	16.84	16.94	146160
2000-12-12	16.84	17.05	16.84	16.98	145980
2000-12-13	16.94	16.98	16.81	16.84	132300
2000-12-14	16.91	17.26	16.91	17.26	128340
2000-12-15	17.60	17.81	17.60	17.74	297720
2000-12-18	17.92	18.02	17.71	17.85	155520
2000-12-19	17.81	17.99	17.78	17.88	132840
2000-12-20	17.95	18.96	17.95	18.40	382680
2000-12-21	18.40	18.72	18.33	18.61	233820
2000-12-22	18.65	18.96	18.54	18.58	290520
2000-12-26	18.44	19.20	18.44	19.10	211140
2000-12-27	19.17	19.41	19.17	19.34	182520
2000-12-28	19.24	19.44	19.13	19.27	165600
2000-12-29	19.27	19.31	19.10	19.20	113040
2001-01-02	19.17	19.48	19.17	19.41	307440
2001-01-03	19.38	19.48	18.82	18.92	528480
2001-01-04	18.54	18.54	17.57	17.71	391500
2001-01-05	17.64	17.88	17.50	17.57	294300
2001-01-08	17.57	17.67	17.43	17.60	240660
2001-01-09	17.08	17.26	17.05	17.26	260640
2001-01-10	16.94	16.98	16.77	16.94	137340
2001-01-11	17.05	17.26	17.01	17.08	149940
2001-01-12	17.15	17.29	16.98	17.19	102960
2001-01-16	17.15	17.33	16.98	17.26	253080
2001-01-17	17.01	17.01	16.56	16.81	196200
2001-01-18	16.67	16.67	16.46	16.53	308520
2001-01-19	16.22	16.32	16.01	16.32	248220
2001-01-22	16.32	16.53	16.25	16.49	201780
2001-01-23	16.67	16.81	16.63	16.74	194760
2001-01-24	16.46	16.56	16.32	16.35	199440
2001-01-25	16.15	16.46	16.15	16.46	242280
2001-01-26	16.70	16.81	16.60	16.63	151380
2001-01-29	16.69	16.81	16.62	16.64	127980
2001-01-30	16.64	17.11	16.64	17.07	149580
2001-01-31	17.13	17.25	17.06	17.17	144000
2001-02-01	17.17	17.44	17.17	17.33	257580
2001-02-02	17.33	17.36	17.06	17.20	218160
2001-02-05	17.50	17.78	17.39	17.47	389520
2001-02-06	17.39	17.44	17.28	17.38	269280
2001-02-07	17.36	17.74	17.36	17.56	201600
2001-02-08	17.42	17.58	17.16	17.47	265680
2001-02-09	17.45	17.64	17.45	17.61	255420
2001-02-12	17.69	17.81	17.56	17.81	151560
2001-02-13	17.81	17.94	17.75	17.77	165780
2001-02-14	17.77	17.97	17.56	17.58	190800
2001-02-15	17.58	17.58	17.19	17.26	128520
2001-02-16	17.26	17.54	17.26	17.39	187200
2001-02-20	17.11	17.50	17.11	17.44	204840
2001-02-21	17.42	17.53	17.28	17.44	168480
2001-02-22	17.39	17.48	17.22	17.33	170460
2001-02-23	17.07	17.09	16.84	17.09	167760
2001-02-26	16.78	17.00	16.70	16.98	262440
2001-02-27	16.73	16.96	16.73	16.89	315180
2001-02-28	17.25	17.32	16.94	17.03	312840
2001-03-01	17.56	17.70	17.47	17.56	236160
2001-03-02	17.78	18.06	17.72	17.78	255240
2001-03-05	17.61	17.69	17.50	17.67	169380
2001-03-06	17.58	17.60	17.42	17.51	114840
2001-03-07	17.56	17.56	17.39	17.47	104940
2001-03-08	17.44	17.83	17.44	17.83	167940
2001-03-09	17.83	17.94	17.72	17.75	139140
2001-03-12	17.50	17.66	17.36	17.52	152460
2001-03-13	17.31	17.32	17.14	17.26	138240
2001-03-14	16.67	16.97	16.67	16.97	236340
2001-03-15	16.64	16.72	16.43	16.67	159120
2001-03-16	16.25	16.56	16.25	16.48	167040
2001-03-19	16.47	16.67	16.47	16.67	277380
2001-03-20	16.46	16.56	16.36	16.42	259380
2001-03-21	16.00	16.27	15.94	15.98	269100
2001-03-22	15.47	15.49	15.19	15.47	357660
2001-03-23	15.39	15.61	15.31	15.54	426960
2001-03-26	15.89	15.93	15.78	15.86	174060
2001-03-27	15.87	16.22	15.87	16.19	171180
2001-03-28	16.08	16.08	15.83	15.93	208440
2001-03-29	15.92	16.18	15.83	15.89	132120
2001-03-30	16.17	16.22	16.00	16.12	180360
2001-04-02	15.92	16.22	15.87	16.08	149400
2001-04-03	16.06	16.14	15.92	16.00	150840
2001-04-04	16.43	16.51	15.97	16.33	219060
2001-04-05	16.44	16.56	16.31	16.47	163440
2001-04-06	16.47	16.49	16.20	16.26	121860
2001-04-09	16.59	16.84	16.59	16.68	270720
2001-04-10	16.54	16.94	16.44	16.55	257040
2001-04-11	16.25	16.25	15.94	16.17	198720
2001-04-12	16.26	16.67	16.26	16.47	217080
2001-04-16	16.50	16.67	16.33	16.44	221040
2001-04-17	16.53	16.67	16.53	16.61	198540
2001-04-18	16.58	16.64	16.31	16.58	415080
2001-04-19	16.44	16.47	16.34	16.44	113040
2001-04-20	16.32	16.47	16.17	16.31	138420
2001-04-23	16.44	16.61	16.25	16.42	297360
2001-04-24	16.56	16.61	16.39	16.44	147060
2001-04-25	16.17	16.25	16.14	16.25	273780
2001-04-26	16.28	16.61	16.28	16.48	206640
2001-04-27	17.03	17.06	16.92	17.00	309420
2001-04-30	16.97	17.06	16.78	16.87	233640
2001-05-01	16.92	17.33	16.92	17.23	249120
2001-05-02	17.19	17.24	17.08	17.17	194040
2001-05-03	17.11	17.12	16.77	16.83	204840
2001-05-04	17.00	17.24	16.99	17.22	196380
2001-05-07	17.14	17.14	16.82	16.85	202500
2001-05-08	16.78	16.78	16.67	16.78	224820
2001-05-09	16.64	16.69	16.53	16.67	117540
2001-05-10	17.00	17.13	16.97	17.11	183420
2001-05-11	17.11	17.15	16.92	16.94	102600
2001-05-14	17.06	17.19	17.03	17.09	119880
2001-05-15	17.17	17.28	17.08	17.14	106740
2001-05-16	17.20	17.71	17.20	17.69	175860
2001-05-17	17.47	17.50	17.14	17.31	139860
2001-05-18	17.39	17.43	17.23	17.40	124380
2001-05-21	17.40	17.42	17.25	17.32	207000
2001-05-22	17.14	17.28	17.03	17.11	313740
2001-05-23	17.14	17.31	16.83	17.17	215100
2001-05-24	17.17	17.25	17.06	17.14	189900
2001-05-25	16.97	17.03	16.69	16.97	222300
2001-05-29	16.79	17.14	16.77	17.11	147600
2001-05-30	17.13	17.34	17.11	17.22	151560
2001-05-31	17.23	17.33	17.18	17.28	104040
2001-06-01	17.30	17.44	17.24	17.41	148140
2001-06-04	17.56	17.58	17.46	17.51	107820
2001-06-05	17.67	17.86	17.65	17.69	147060
2001-06-06	17.73	17.86	17.69	17.69	97380
2001-06-07	17.81	18.01	17.81	17.97	165060
2001-06-08	17.97	17.97	17.69	17.70	111060
2001-06-11	17.71	17.81	17.69	17.74	157680
2001-06-12	17.78	17.92	17.69	17.78	289440
2001-06-13	17.94	18.03	17.81	17.90	175140
2001-06-14	17.89	18.01	17.84	17.95	131580
2001-06-15	18.01	18.19	17.78	17.95	527580
2001-06-18	17.86	18.00	17.72	17.97	235800
2001-06-19	18.07	18.17	18.06	18.07	143280
2001-06-20	18.28	18.59	18.28	18.52	151560
2001-06-21	18.54	18.82	18.54	18.67	148140
2001-06-22	18.72	18.78	18.66	18.72	315900
2001-06-25	18.94	19.22	18.81	18.97	227160
2001-06-26	18.97	19.25	18.83	19.03	355140
2001-06-27	19.19	19.28	19.10	19.12	201600
2001-06-28	19.06	19.23	18.98	19.17	217080
2001-06-29	19.06	19.22	18.97	19.17	147420
2001-07-02	19.16	19.48	19.16	19.36	254340
2001-07-03	19.06	19.16	18.89	19.14	251640
2001-07-05	18.82	18.94	18.69	18.84	316260
2001-07-06	18.91	19.06	18.89	19.03	141300
2001-07-09	19.17	19.36	19.16	19.28	181260
2001-07-10	19.22	19.33	19.12	19.17	139140
2001-07-11	19.22	19.22	19.00	19.09	233460
2001-07-12	18.72	18.89	18.61	18.89	219240
2001-07-13	18.34	18.62	18.22	18.62	308700
2001-07-16	18.57	18.79	18.53	18.67	221220
2001-07-17	18.65	18.85	18.64	18.78	135540
2001-07-18	18.76	18.96	18.76	18.89	138600
2001-07-19	19.03	19.16	19.00	19.12	195480
2001-07-20	19.17	19.25	18.97	19.07	153180
2001-07-23	19.07	19.11	18.93	18.94	166500
2001-07-24	18.93	19.08	18.86	18.89	247680
2001-07-25	18.89	19.06	18.84	19.03	190980
2001-07-26	18.72	19.03	18.72	18.97	167220
2001-07-27	18.83	19.06	18.68	19.03	226260
2001-07-30	19.06	19.09	18.96	19.00	152820
2001-07-31	19.08	19.25	18.99	19.11	870300
2001-08-01	19.12	19.18	18.97	19.02	203220
2001-08-02	19.14	19.28	19.00	19.23	311040
2001-08-03	18.91	19.03	18.86	18.96	182340
2001-08-06	18.68	18.72	18.53	18.54	485640
2001-08-07	18.54	18.75	18.53	18.72	260820
2001-08-08	18.50	18.70	18.50	18.55	335700
2001-08-09	18.72	18.97	18.61	18.89	750780
2001-08-10	18.92	19.22	18.92	19.17	205020
2001-08-13	19.08	19.25	19.06	19.16	409320
2001-08-14	19.03	19.26	19.03	19.16	211140
2001-08-15	19.29	19.39	19.22	19.28	144180
2001-08-16	19.37	19.51	19.32	19.44	202320
2001-08-17	19.39	19.43	19.19	19.33	134460
2001-08-20	19.33	19.51	19.27	19.51	277020
2001-08-21	19.39	19.61	19.36	19.45	154440
2001-08-22	19.44	19.61	19.19	19.28	795240
2001-08-23	19.26	19.39	18.94	19.04	980640
2001-08-24	19.56	19.71	19.44	19.66	560160
2001-08-27	19.56	19.66	19.44	19.58	279900
2001-08-28	19.44	19.45	19.32	19.37	469080
2001-08-29	19.25	19.25	18.92	19.02	475200
2001-08-30	18.83	18.92	18.72	18.86	856620
2001-08-31	19.17	19.21	18.89	19.11	785520
2001-09-04	18.78	19.02	18.75	18.78	706860
2001-09-05	18.73	18.91	18.68	18.89	619920
2001-09-06	18.72	18.77	18.64	18.72	507960
2001-09-07	18.47	18.47	18.17	18.34	298080
2001-09-10	17.96	18.36	17.93	18.28	280800
2001-09-17	18.48	18.69	18.42	18.61	536580
2001-09-18	18.17	18.47	18.17	18.31	300600
2001-09-19	18.33	18.58	18.00	18.06	380160
2001-09-20	17.40	17.92	17.40	17.65	239760
2001-09-21	16.67	17.22	16.64	17.12	474120
2001-09-24	16.81	16.86	16.34	16.61	719280
2001-09-25	15.53	15.86	15.47	15.80	920160
2001-09-26	15.97	16.16	15.83	16.11	223200
2001-09-27	16.05	16.44	16.05	16.37	257220
2001-09-28	16.50	16.85	16.50	16.67	264420
2001-10-01	16.10	16.25	16.10	16.22	135180
2001-10-02	16.17	16.59	16.17	16.53	174780
2001-10-03	16.72	17.03	16.72	16.89	298440
2001-10-04	17.06	17.11	16.69	16.78	248040
2001-10-05	17.11	17.34	17.11	17.21	189360
2001-10-08	16.94	17.09	16.94	16.95	179280
2001-10-09	17.09	17.17	16.92	17.06	193140
2001-10-10	16.83	17.28	16.83	17.17	175680
2001-10-11	16.80	16.80	16.44	16.58	181980
2001-10-12	16.58	16.68	16.46	16.56	175140
2001-10-15	16.61	16.64	16.41	16.44	170820
2001-10-16	15.91	16.22	15.78	16.17	316080
2001-10-17	16.00	16.11	15.94	16.03	177300
2001-10-18	16.02	16.25	15.97	16.16	370260
2001-10-19	15.83	16.29	15.77	16.22	244800
2001-10-22	16.13	16.36	16.03	16.33	192600
2001-10-23	16.04	16.08	15.89	16.08	198000
2001-10-24	15.83	15.97	15.68	15.84	261180
2001-10-25	15.33	15.77	15.33	15.68	224820
2001-10-26	15.84	16.19	15.84	16.08	271440
2001-10-29	16.05	16.06	15.72	15.78	152280
2001-10-30	15.78	15.88	15.61	15.69	156780
2001-10-31	16.11	16.28	16.11	16.14	177300
2001-11-01	16.28	16.42	16.17	16.28	150300
2001-11-02	16.78	16.86	16.73	16.77	190080
2001-11-05	16.87	17.19	16.87	17.12	252720
2001-11-06	17.08	17.22	16.94	17.14	205200
2001-11-07	17.14	17.39	17.10	17.22	249660
2001-11-08	17.45	17.56	17.17	17.25	257040
2001-11-09	17.22	17.33	17.11	17.28	185040
2001-11-12	17.11	17.28	17.00	17.15	127980
2001-11-13	17.14	17.26	17.06	17.26	203400
2001-11-14	17.12	17.28	16.98	17.08	251280
2001-11-15	17.03	17.19	17.03	17.14	222480
2001-11-16	17.39	17.50	17.25	17.42	322380
2001-11-19	17.42	17.56	17.35	17.44	190080
2001-11-20	17.42	17.58	17.33	17.53	217620
2001-11-21	17.64	17.67	17.51	17.66	184860
2001-11-23	17.47	17.75	17.47	17.67	108000
2001-11-26	17.78	18.03	17.78	17.84	283860
2001-11-27	17.72	17.72	17.50	17.58	341280
2001-11-28	17.39	17.56	17.35	17.38	250380
2001-11-29	17.66	17.75	17.56	17.74	253620
2001-11-30	17.59	18.11	17.59	17.99	474300
2001-12-03	17.92	18.17	17.87	18.06	306360
2001-12-04	17.71	17.86	17.66	17.84	487440
2001-12-05	17.47	17.86	17.44	17.78	444240
2001-12-06	17.51	17.83	17.51	17.77	380340
2001-12-07	17.31	17.33	17.15	17.29	352620
2001-12-10	16.94	17.17	16.93	17.11	297180
2001-12-11	17.06	17.22	16.94	16.97	253260
2001-12-12	17.41	17.47	17.22	17.32	293220
2001-12-13	17.56	17.63	17.39	17.50	259920
2001-12-14	17.64	17.75	17.50	17.62	255060
2001-12-17	17.72	18.06	17.68	17.88	229500
2001-12-18	18.14	18.28	17.97	18.17	414720
2001-12-19	18.00	18.29	17.93	18.28	424620
2001-12-20	18.28	18.39	18.13	18.23	292500
2001-12-21	18.31	18.66	18.31	18.53	233280
2001-12-24	18.53	18.54	18.40	18.49	148500
2001-12-26	18.50	18.56	18.39	18.42	116460
2001-12-27	18.61	18.83	18.52	18.64	176040
2001-12-28	18.62	18.69	18.42	18.42	140400
2001-12-31	18.39	18.58	18.39	18.48	74880
2002-01-02	18.61	18.64	18.33	18.54	201420
2002-01-03	18.40	18.42	18.28	18.38	96480
2002-01-04	18.19	18.23	18.00	18.17	201780
2002-01-07	18.00	18.03	17.78	17.97	210780
2002-01-08	17.94	18.00	17.83	17.94	211320
2002-01-09	17.91	18.03	17.84	17.95	212760
2002-01-10	17.77	17.93	17.76	17.88	191700
2002-01-11	17.77	17.92	17.77	17.84	352440
2002-01-14	17.80	17.89	17.72	17.83	173340
2002-01-15	17.94	18.06	17.93	18.00	146880
2002-01-16	18.03	18.11	17.94	17.94	146700
2002-01-17	18.01	18.16	17.98	18.08	302220
2002-01-18	18.00	18.22	18.00	18.08	578340
2002-01-22	18.23	18.40	18.17	18.29	194580
2002-01-23	18.37	18.42	18.19	18.27	542340
2002-01-24	18.28	18.32	17.66	18.23	139140
2002-01-25	17.91	17.94	17.82	17.93	145260
2002-01-28	17.69	17.89	17.65	17.89	196020
2002-01-29	17.72	17.74	17.50	17.51	295740
2002-01-30	17.64	18.01	17.64	17.89	279900
2002-01-31	17.92	18.22	17.87	18.18	314820
2002-02-01	18.38	18.39	18.25	18.33	145260
2002-02-04	18.31	18.56	18.29	18.39	201420
2002-02-05	18.44	18.44	18.12	18.12	267120
2002-02-06	18.18	18.29	18.11	18.13	249840
2002-02-07	18.17	18.26	18.08	18.11	95400
2002-02-08	18.11	18.15	18.00	18.14	109260
2002-02-11	18.44	18.52	18.36	18.48	553860
2002-02-12	18.69	18.75	18.57	18.61	380700
2002-02-13	19.02	19.07	18.89	18.89	293220
2002-02-14	18.64	18.83	18.64	18.71	165060
2002-02-15	18.75	18.96	18.75	18.86	221040
2002-02-19	18.51	18.72	18.47	18.56	181080
2002-02-20	18.59	18.86	18.53	18.84	274320
2002-02-21	18.84	19.13	18.84	18.88	187560
2002-02-22	18.92	19.26	18.88	19.18	298620
2002-02-25	19.14	19.14	18.80	19.02	399420
2002-02-26	18.80	18.81	18.56	18.74	113220
2002-02-27	18.82	18.97	18.58	18.75	816480
2002-02-28	18.72	18.86	18.56	18.65	524340
2002-03-01	18.50	18.81	18.50	18.81	144900
2002-03-04	18.72	18.88	18.61	18.78	165960
2002-03-05	18.75	18.81	18.64	18.66	132480
2002-03-06	18.58	18.88	18.58	18.79	124560
2002-03-07	18.39	18.53	18.27	18.51	237780
2002-03-08	18.55	18.61	18.28	18.37	286020
2002-03-11	18.25	18.39	18.17	18.39	187920
2002-03-12	18.39	18.63	18.26	18.44	262980
2002-03-13	18.38	18.75	18.36	18.56	167760
2002-03-14	18.59	18.71	18.56	18.68	363060
2002-03-15	18.33	18.59	18.22	18.52	772020
2002-03-18	18.41	18.47	18.31	18.45	209520
2002-03-19	18.81	18.86	18.50	18.66	421560
2002-03-20	18.72	18.81	18.59	18.64	132120
2002-03-21	18.63	18.64	18.48	18.58	130140
2002-03-22	18.51	18.58	18.38	18.55	238320
2002-03-25	18.44	18.44	18.28	18.31	655740
2002-03-26	17.92	18.02	17.80	17.94	687420
2002-03-27	17.73	17.89	17.69	17.84	209880
2002-03-28	17.87	17.97	17.61	17.61	236520
2002-04-01	17.72	18.05	17.71	17.99	164880
2002-04-02	17.86	18.07	17.67	17.95	286020
2002-04-03	17.83	17.90	17.69	17.69	158760
2002-04-04	17.76	17.92	17.69	17.83	349020
2002-04-05	17.92	18.00	17.86	17.92	165600
2002-04-08	17.66	17.89	17.66	17.88	167760
2002-04-09	17.90	18.00	17.87	18.00	197640
2002-04-10	18.05	18.35	18.05	18.28	170100
2002-04-11	18.33	18.43	18.11	18.13	252360
2002-04-12	18.42	18.49	18.36	18.39	107100
2002-04-15	18.49	18.53	18.24	18.24	186300
2002-04-16	18.43	18.59	18.43	18.59	175140
2002-04-17	18.58	18.59	18.36	18.42	183060
2002-04-18	18.64	18.67	18.42	18.48	149940
2002-04-19	18.72	18.83	18.67	18.69	120780
2002-04-22	18.91	19.06	18.85	18.88	221760
2002-04-23	19.14	19.19	19.03	19.03	300780
2002-04-24	18.82	18.88	18.67	18.67	220860
2002-04-25	18.89	18.89	18.74	18.77	231120
2002-04-26	19.33	19.39	19.19	19.31	671580
2002-04-29	19.61	19.69	19.47	19.62	420120
2002-04-30	20.21	20.42	20.20	20.31	350100
2002-05-01	20.72	20.90	20.58	20.75	412560
2002-05-02	20.56	20.79	20.51	20.72	189360
2002-05-03	20.72	20.82	20.61	20.77	195120
2002-05-06	20.72	20.76	20.57	20.66	130680
2002-05-07	20.92	20.92	20.67	20.76	383760
2002-05-08	20.62	20.72	20.47	20.67	275400
2002-05-09	20.60	20.62	20.48	20.56	622800
2002-05-10	20.90	20.96	20.70	20.78	237060
2002-05-13	21.14	21.63	21.14	21.50	239760
2002-05-14	20.61	21.00	20.56	20.88	644580
2002-05-15	20.58	20.77	20.53	20.62	560160
2002-05-16	20.64	20.72	20.42	20.65	338760
2002-05-17	20.56	20.56	20.38	20.56	666180
2002-05-20	20.41	20.41	20.26	20.32	142560
2002-05-21	20.08	20.19	19.97	20.06	961560
2002-05-22	20.19	20.48	20.19	20.45	219780
2002-05-23	20.31	20.42	20.21	20.35	160200
2002-05-24	20.51	20.56	20.33	20.36	371160
2002-05-28	20.44	20.44	20.28	20.33	132840
2002-05-29	20.33	20.56	20.33	20.45	208080
2002-05-30	20.66	20.79	20.28	20.61	412020
2002-05-31	20.67	20.75	20.56	20.61	173700
2002-06-03	20.69	20.89	20.54	20.54	192780
2002-06-04	20.58	20.64	20.31	20.39	180360
2002-06-05	20.39	20.68	20.36	20.61	251640
2002-06-06	20.50	20.67	20.50	20.57	196920
2002-06-07	20.42	20.50	20.25	20.42	191520
2002-06-10	20.55	20.61	20.46	20.47	159840
2002-06-11	20.49	20.69	20.48	20.52	201240
2002-06-12	20.46	20.61	20.20	20.42	324720
2002-06-13	20.39	20.44	20.21	20.21	323280
2002-06-14	19.61	19.75	19.32	19.63	459720
2002-06-17	19.67	20.08	19.67	20.06	180540
2002-06-18	20.03	20.03	19.80	19.94	164160
2002-06-19	19.84	19.84	19.52	19.63	362880
2002-06-20	19.64	19.88	19.59	19.78	350100
2002-06-21	19.67	19.75	19.55	19.58	183240
2002-06-24	19.53	19.54	19.14	19.43	343260
2002-06-25	19.49	19.76	19.40	19.50	430740
2002-06-26	19.64	19.74	19.51	19.72	323820
2002-06-27	19.83	20.18	19.51	20.04	250740
2002-06-28	20.26	20.56	20.26	20.29	311040
2002-07-01	20.50	20.80	20.47	20.47	204480
2002-07-02	20.42	20.58	20.01	20.27	233820
2002-07-03	20.19	20.43	19.98	20.16	320940
2002-07-05	20.04	20.46	20.04	20.46	131400
2002-07-08	20.66	20.68	20.34	20.48	149940
2002-07-09	20.54	20.61	20.22	20.26	208260
2002-07-10	19.81	20.03	19.39	19.50	707940
2002-07-11	19.67	19.81	19.33	19.53	625680
2002-07-12	19.38	19.39	19.11	19.22	358920
2002-07-15	19.06	19.07	18.13	18.81	335880
2002-07-16	18.44	18.50	18.00	18.14	357300
2002-07-17	18.89	19.17	18.74	18.83	761400
2002-07-18	18.92	19.03	18.51	18.62	419220
2002-07-19	18.51	18.64	17.58	18.47	1406340
2002-07-22	17.67	17.71	16.81	17.17	876420
2002-07-23	16.99	17.12	16.50	16.59	440280
2002-07-24	16.33	17.08	16.01	17.07	735120
2002-07-25	17.33	17.86	17.14	17.53	847440
2002-07-26	17.44	17.58	17.14	17.36	446580
2002-07-29	17.91	18.11	17.83	18.06	304740
2002-07-30	18.22	18.22	17.88	17.94	310320
2002-07-31	19.27	19.63	19.12	19.42	1026900
2002-08-01	19.79	19.84	19.08	19.08	618300
2002-08-02	19.98	20.29	19.86	20.06	699300
2002-08-05	20.08	20.27	19.61	19.62	353520
2002-08-06	20.04	20.41	20.01	20.03	457200
2002-08-07	20.02	20.05	19.39	19.83	611280
2002-08-08	19.89	20.56	19.89	20.55	399420
2002-08-09	20.31	20.76	20.27	20.64	349920
2002-08-12	20.59	20.67	20.29	20.55	216900
2002-08-13	20.27	20.65	20.19	20.38	192600
2002-08-14	20.92	20.92	20.31	20.64	315540
2002-08-15	20.86	20.88	20.54	20.69	165240
2002-08-16	20.56	20.77	20.47	20.50	262800
2002-08-19	20.64	20.87	20.51	20.86	206460
2002-08-20	20.53	20.56	20.26	20.28	284400
2002-08-21	20.77	20.78	20.26	20.43	328140
2002-08-22	20.44	20.62	20.33	20.50	188280
2002-08-23	20.47	20.47	20.09	20.18	264600
2002-08-26	20.17	20.28	19.80	20.03	365580
2002-08-27	20.41	20.56	20.26	20.37	230940
2002-08-28	20.31	20.31	19.87	20.01	185940
2002-08-29	19.83	19.96	19.78	19.86	195120
2002-08-30	20.14	20.38	20.07	20.26	163620
2002-09-03	19.94	19.94	19.53	19.56	184320
2002-09-04	19.61	19.96	19.61	19.89	554040
2002-09-05	19.92	20.32	19.88	20.22	488700
2002-09-06	20.47	20.47	20.19	20.28	289260
2002-09-09	20.32	20.35	20.17	20.35	365940
2002-09-10	20.47	20.48	20.14	20.22	284580
2002-09-11	20.56	20.56	20.34	20.34	92880
2002-09-12	20.48	20.51	20.03	20.03	244980
2002-09-13	20.07	20.31	19.99	20.06	174780
2002-09-16	19.99	20.15	19.91	20.09	176580
2002-09-17	20.11	20.18	19.83	19.92	376020
2002-09-18	19.93	20.02	19.64	19.89	216540
2002-09-19	19.61	19.89	19.58	19.64	197100
2002-09-20	19.72	19.72	19.37	19.44	300960
2002-09-23	20.07	20.44	19.98	20.36	435420
2002-09-24	20.22	20.27	20.03	20.06	387180
2002-09-25	20.33	20.47	20.08	20.42	237060
2002-09-26	20.42	20.55	20.34	20.53	370440
2002-09-27	20.39	20.42	19.99	20.08	237780
2002-09-30	19.97	20.39	19.74	20.25	280260
2002-10-01	20.50	21.04	20.35	20.97	361080
2002-10-02	20.75	21.08	20.56	20.57	317340
2002-10-03	20.97	21.16	20.83	20.93	297000
2002-10-04	21.11	21.11	20.70	20.72	252180
2002-10-07	20.67	20.96	20.59	20.68	297000
2002-10-08	20.96	20.96	20.42	20.59	323640
2002-10-09	20.22	20.22	19.89	20.00	300060
2002-10-10	19.89	20.29	19.84	20.15	361620
2002-10-11	20.28	20.56	20.12	20.43	381240
2002-10-14	20.33	20.56	20.33	20.53	238500
2002-10-15	20.87	21.03	20.81	20.97	482400
2002-10-16	20.96	21.10	20.58	20.79	296460
2002-10-17	20.89	21.00	20.42	20.64	451620
2002-10-18	20.28	20.56	20.11	20.50	312300
2002-10-21	20.33	21.02	20.31	20.98	413280
2002-10-22	21.19	21.19	20.76	20.88	285480
2002-10-23	20.63	20.69	20.32	20.67	351720
2002-10-24	20.83	20.83	20.43	20.48	311040
2002-10-25	20.22	20.56	20.22	20.54	258840
2002-10-28	20.64	20.64	20.18	20.18	501300
2002-10-29	20.48	20.48	19.97	20.28	603540
2002-10-30	20.89	21.26	20.82	21.17	469440
2002-10-31	21.73	21.92	21.64	21.71	487980
2002-11-01	22.00	22.02	21.78	21.91	310500
2002-11-04	21.83	21.87	21.59	21.60	251280
2002-11-05	21.70	21.98	21.70	21.83	172440
2002-11-06	21.62	21.71	21.49	21.68	463320
2002-11-07	21.73	21.91	21.68	21.73	179820
2002-11-08	21.67	21.89	21.61	21.68	461160
2002-11-11	21.99	21.99	21.77	21.79	225360
2002-11-12	21.75	21.79	21.56	21.56	525420
2002-11-13	21.14	21.51	21.13	21.29	394560
2002-11-14	21.32	21.49	21.22	21.39	117360
2002-11-15	21.33	21.56	21.19	21.54	210240
2002-11-18	21.21	21.39	21.05	21.09	352620
2002-11-19	21.17	21.28	21.02	21.07	266580
2002-11-20	20.81	20.99	20.70	20.94	276300
2002-11-21	21.00	21.12	20.89	21.06	492120
2002-11-22	21.18	21.39	21.18	21.28	234540
2002-11-25	20.52	20.62	20.36	20.51	502020
2002-11-26	20.28	20.33	19.99	20.18	353520
2002-11-27	20.09	20.14	19.90	20.03	379800
2002-11-29	19.81	19.86	19.72	19.73	180360
2002-12-02	19.75	19.76	19.47	19.62	221760
2002-12-03	19.67	19.83	19.61	19.75	473400
2002-12-04	20.02	20.37	20.00	20.27	640800
2002-12-05	20.35	20.36	20.10	20.18	341100
2002-12-06	20.22	20.39	20.10	20.31	141840
2002-12-09	20.27	20.27	19.93	19.94	274680
2002-12-10	19.92	20.11	19.82	20.07	195120
2002-12-11	20.20	20.39	20.20	20.32	302940
2002-12-12	20.52	20.59	20.35	20.40	408420
2002-12-13	20.36	20.41	20.23	20.29	566640
2002-12-16	20.57	20.94	20.57	20.94	729000
2002-12-17	20.98	20.98	20.34	20.50	558180
2002-12-18	20.52	20.52	19.89	20.06	902340
2002-12-19	20.33	20.53	20.23	20.36	336060
2002-12-20	20.42	20.79	20.42	20.71	774180
2002-12-23	20.47	20.71	20.47	20.64	314640
2002-12-24	20.56	20.77	20.49	20.57	99180
2002-12-26	20.57	20.68	20.42	20.67	165240
2002-12-27	20.61	20.68	20.37	20.43	303120
2002-12-30	20.76	21.10	20.76	21.10	264960
2002-12-31	21.08	21.35	21.00	21.25	274860
2003-01-02	21.22	21.46	21.22	21.42	653040
2003-01-03	21.15	21.31	21.13	21.23	419940
2003-01-06	21.31	21.36	21.20	21.32	542880
2003-01-07	21.07	21.17	20.94	20.98	245700
2003-01-08	21.06	21.18	21.00	21.09	244440
2003-01-09	21.09	21.26	20.96	21.19	667980
2003-01-10	20.99	21.31	20.99	21.21	667620
2003-01-13	21.19	21.32	21.14	21.14	548820
2003-01-14	21.11	21.22	21.04	21.16	339300
2003-01-15	20.71	20.77	20.56	20.64	622800
2003-01-16	20.58	20.82	20.53	20.78	719460
2003-01-17	20.59	20.59	20.37	20.41	832500
2003-01-21	19.96	20.00	19.78	19.90	804960
2003-01-22	19.64	19.78	19.53	19.53	624600
2003-01-23	19.52	19.52	19.06	19.19	520380
2003-01-24	19.81	19.84	19.28	19.50	756360
2003-01-27	19.59	19.61	19.11	19.19	289800
2003-01-28	19.69	19.77	19.44	19.62	296100
2003-01-29	19.07	19.28	18.91	19.07	341640
2003-01-30	19.26	19.38	19.10	19.10	401580
2003-01-31	19.10	19.65	19.10	19.58	358560
2003-02-03	19.34	19.49	19.32	19.42	284760
2003-02-04	19.19	19.21	18.83	19.02	368640
2003-02-05	19.15	19.31	19.04	19.16	326340
2003-02-06	18.86	18.94	18.56	18.68	268380
2003-02-07	18.77	18.77	18.54	18.61	191700
2003-02-10	18.33	18.47	18.26	18.42	585540
2003-02-11	18.51	18.63	18.43	18.48	357120
2003-02-12	18.33	18.47	18.24	18.42	441540
2003-02-13	18.94	18.96	18.60	18.89	510120
2003-02-14	19.20	19.68	19.19	19.39	395820
2003-02-18	19.67	19.86	19.52	19.57	422820
2003-02-19	19.50	19.50	19.11	19.16	220860
2003-02-20	19.39	19.44	19.17	19.19	223560
2003-02-21	19.43	19.71	19.39	19.64	687240
2003-02-24	19.69	19.71	19.43	19.53	691380
2003-02-25	19.27	19.36	19.08	19.36	462960
2003-02-26	19.33	19.45	19.23	19.23	365400
2003-02-27	19.21	19.42	19.04	19.36	269280
2003-02-28	19.74	19.76	19.47	19.53	571860
2003-03-03	19.79	19.81	19.49	19.51	295020
2003-03-04	19.99	19.99	19.57	19.66	417060
2003-03-05	19.81	19.86	19.71	19.83	468180
2003-03-06	19.75	19.88	19.64	19.67	248220
2003-03-07	19.04	19.38	18.94	19.22	358200
2003-03-10	18.72	18.88	18.65	18.72	381060
2003-03-11	18.69	18.99	18.69	18.87	352440
2003-03-12	18.44	18.51	18.17	18.35	1162440
2003-03-13	18.90	19.26	18.74	19.21	624060
2003-03-14	19.11	19.31	18.94	19.12	433980
2003-03-17	19.05	19.95	19.04	19.79	428220
2003-03-18	20.13	20.13	19.75	19.86	437760
2003-03-19	20.14	20.23	19.94	20.12	701640
2003-03-20	20.17	20.37	20.04	20.26	515340
2003-03-21	20.57	20.97	20.55	20.87	474120
2003-03-24	19.91	20.08	19.59	19.59	491040
2003-03-25	20.26	20.47	20.13	20.28	512100
2003-03-26	20.67	20.78	20.59	20.69	444960
2003-03-27	20.63	20.76	20.46	20.60	252360
2003-03-28	20.78	20.83	20.70	20.79	314820
2003-03-31	20.63	20.75	20.50	20.58	299700
2003-04-01	20.81	21.02	20.81	20.96	241020
2003-04-02	21.07	21.34	21.07	21.26	330300
2003-04-03	20.76	20.83	20.64	20.64	411660
2003-04-04	20.89	21.08	20.89	21.01	225360
2003-04-07	21.40	21.45	21.10	21.11	248760
2003-04-08	21.34	21.44	21.22	21.33	150300
2003-04-09	21.43	21.62	21.32	21.32	245520
2003-04-10	21.51	21.59	21.41	21.48	208440
2003-04-11	21.61	21.67	21.44	21.50	119520
2003-04-14	21.53	21.74	21.53	21.72	165960
2003-04-15	21.78	21.98	21.76	21.94	175320
2003-04-16	21.83	21.86	21.59	21.64	337320
2003-04-17	21.82	21.95	21.76	21.93	222120
2003-04-21	21.89	21.89	21.72	21.80	90000
2003-04-22	21.58	22.00	21.58	21.93	248940
2003-04-23	21.51	21.57	21.24	21.55	336420
2003-04-24	21.32	21.44	21.17	21.29	300240
2003-04-25	21.37	21.37	21.18	21.23	211680
2003-04-28	21.47	21.82	21.47	21.78	338760
2003-04-29	21.57	21.69	21.25	21.47	542160
2003-04-30	22.03	22.03	21.76	21.82	476100
2003-05-01	21.74	21.87	21.61	21.87	207360
2003-05-02	20.04	20.16	19.66	19.81	1429020
2003-05-05	20.33	20.53	20.22	20.49	670860
2003-05-06	20.69	20.85	20.62	20.72	864360
2003-05-07	20.40	20.52	20.28	20.29	265320
2003-05-08	20.42	20.67	20.38	20.48	219060
2003-05-09	20.56	20.79	20.50	20.73	225540
2003-05-12	20.88	21.17	20.80	21.01	300240
2003-05-13	21.00	21.02	20.90	20.96	208620
2003-05-14	20.43	20.43	20.22	20.33	322380
2003-05-15	19.98	20.09	19.92	20.04	311940
2003-05-16	19.92	19.92	19.59	19.78	1056420
2003-05-19	20.06	20.17	20.00	20.04	801360
2003-05-20	20.33	20.47	20.25	20.44	269640
2003-05-21	20.63	20.63	20.38	20.49	118260
2003-05-22	20.25	20.25	19.94	20.12	871020
2003-05-23	20.12	20.24	19.99	20.17	319140
2003-05-27	20.32	20.57	20.28	20.56	395280
2003-05-28	20.37	20.51	20.28	20.44	191520
2003-05-29	20.54	20.56	20.32	20.43	170820
2003-05-30	19.98	20.13	19.94	20.08	468360
2003-06-02	20.17	20.41	20.08	20.30	201960
2003-06-03	20.21	20.27	20.07	20.23	155520
2003-06-04	20.23	20.50	20.21	20.45	188100
2003-06-05	20.52	20.69	20.48	20.69	301500
2003-06-06	20.77	20.88	20.72	20.72	205380
2003-06-09	20.36	20.47	20.32	20.44	492840
2003-06-10	20.37	20.38	20.07	20.23	201060
2003-06-11	20.69	20.87	20.61	20.86	839700
2003-06-12	20.67	20.69	20.53	20.68	209880
2003-06-13	20.52	20.52	20.29	20.47	190260
2003-06-16	20.72	20.83	20.52	20.78	274860
2003-06-17	20.53	20.53	20.33	20.33	804960
2003-06-18	20.41	20.64	20.35	20.53	997740
2003-06-19	20.53	20.56	20.27	20.34	463320
2003-06-20	20.67	20.80	20.60	20.66	651060
2003-06-23	18.61	18.74	18.42	18.52	1199700
2003-06-24	17.69	17.89	17.58	17.77	1506420
2003-06-25	18.18	18.32	18.12	18.19	551340
2003-06-26	18.09	18.12	17.89	18.06	384480
2003-06-27	17.97	18.06	17.87	17.96	239580
2003-06-30	17.88	17.96	17.79	17.83	475020
2003-07-01	17.61	17.82	17.56	17.78	310140
2003-07-02	17.82	18.01	17.76	17.98	244620
2003-07-03	17.78	17.94	17.72	17.83	368640
2003-07-07	17.92	18.02	17.89	17.94	370080
2003-07-08	17.79	17.86	17.64	17.86	269100
2003-07-09	17.84	17.88	17.66	17.78	260280
2003-07-10	17.77	17.89	17.72	17.79	252900
2003-07-11	17.62	17.91	17.53	17.83	199080
2003-07-14	17.75	17.92	17.72	17.78	187920
2003-07-15	17.63	17.63	17.44	17.47	522540
2003-07-16	17.51	17.78	17.42	17.68	1033740
2003-07-17	17.36	17.62	17.36	17.58	299160
2003-07-18	17.71	17.95	17.67	17.93	383760
2003-07-21	17.89	17.95	17.83	17.88	309600
2003-07-22	18.07	18.28	18.04	18.21	364320
2003-07-23	18.43	18.57	18.42	18.50	294660
2003-07-24	18.43	18.53	18.34	18.42	163800
2003-07-25	18.64	18.68	18.51	18.68	276120
2003-07-28	18.37	18.61	18.32	18.50	264420
2003-07-29	18.46	18.55	18.22	18.37	238500
2003-07-30	18.47	18.56	18.40	18.50	255420
2003-07-31	18.39	18.43	18.22	18.33	378540
2003-08-01	18.06	18.22	18.01	18.18	167400
2003-08-04	18.33	18.36	18.17	18.31	147600
2003-08-05	18.13	18.21	18.03	18.04	205380
2003-08-06	18.11	18.36	18.11	18.29	705960
2003-08-07	18.38	18.47	18.36	18.47	164340
2003-08-08	18.71	18.85	18.68	18.73	586440
2003-08-11	18.56	18.78	18.55	18.69	253440
2003-08-12	18.50	18.71	18.48	18.67	1343520
2003-08-13	18.58	18.63	18.47	18.54	99540
2003-08-14	18.67	18.83	18.58	18.75	177480
2003-08-15	18.86	18.89	18.73	18.78	67320
2003-08-18	18.69	18.89	18.64	18.69	97740
2003-08-19	18.32	18.52	18.32	18.51	238140
2003-08-20	18.37	18.48	18.30	18.43	684000
2003-08-21	18.32	18.46	18.27	18.39	147780
2003-08-22	18.44	18.48	18.33	18.33	119160
2003-08-25	18.44	18.48	18.31	18.37	153540
2003-08-26	18.05	18.27	17.99	18.21	678240
2003-08-27	18.16	18.21	18.05	18.17	215640
2003-08-28	18.11	18.11	17.87	18.03	224280
2003-08-29	18.10	18.19	18.09	18.12	132660
2003-09-02	18.10	18.28	18.04	18.22	789120
2003-09-03	18.19	18.38	18.15	18.32	397260
2003-09-04	18.25	18.43	18.24	18.41	519660
2003-09-05	18.43	18.56	18.39	18.47	238140
2003-09-08	18.60	18.81	18.59	18.72	349740
2003-09-09	18.57	18.64	18.47	18.57	314280
2003-09-10	18.57	18.72	18.55	18.68	374400
2003-09-11	18.91	19.16	18.87	19.02	378180
2003-09-12	19.09	19.34	19.03	19.33	324900
2003-09-15	19.28	19.38	19.25	19.28	163620
2003-09-16	19.22	19.31	19.08	19.31	158580
2003-09-17	19.41	19.44	19.37	19.44	111600
2003-09-18	19.61	19.69	19.57	19.63	111240
2003-09-19	19.68	19.68	19.35	19.48	272700
2003-09-22	19.47	19.62	19.44	19.59	247500
2003-09-23	19.41	19.52	19.37	19.48	271620
2003-09-24	19.57	19.72	19.51	19.59	125280
2003-09-25	19.63	19.68	19.52	19.56	323640
2003-09-26	19.56	19.59	19.45	19.57	233280
2003-09-29	19.48	19.61	19.45	19.56	205560
2003-09-30	19.51	19.51	19.04	19.24	309600
2003-10-01	19.17	19.50	19.12	19.49	283140
2003-10-02	19.17	19.54	19.15	19.45	498060
2003-10-03	19.47	19.62	19.44	19.48	247320
2003-10-06	19.50	19.72	19.45	19.60	115020
2003-10-07	19.56	19.57	19.44	19.56	127800
2003-10-08	19.22	19.22	19.02	19.14	285120
2003-10-09	19.28	19.42	19.28	19.36	272520
2003-10-10	19.36	19.52	19.33	19.46	161460
2003-10-13	19.42	19.50	19.37	19.45	127800
2003-10-14	19.28	19.51	19.26	19.51	140940
2003-10-15	19.41	19.59	19.41	19.52	124200
2003-10-16	19.40	19.57	19.36	19.51	136980
2003-10-17	19.38	19.60	19.38	19.52	93060
2003-10-20	18.42	18.54	18.11	18.42	1242360
2003-10-21	18.61	18.91	18.61	18.83	532080
2003-10-22	18.56	18.74	18.56	18.69	287460
2003-10-23	18.82	18.89	18.71	18.89	236880
2003-10-24	18.58	18.85	18.57	18.84	306180
2003-10-27	18.77	18.88	18.68	18.81	301500
2003-10-28	18.72	19.03	18.71	19.03	184680
2003-10-29	18.42	18.68	18.39	18.56	438480
2003-10-30	18.85	18.91	18.81	18.91	318420
2003-10-31	18.89	19.05	18.83	19.00	149040
2003-11-03	19.01	19.12	18.93	18.99	235800
2003-11-04	19.07	19.14	19.03	19.08	191700
2003-11-05	18.92	19.03	18.92	18.97	224280
2003-11-06	18.96	19.18	18.93	19.11	230040
2003-11-07	19.15	19.40	19.12	19.34	265320
2003-11-10	19.45	19.53	19.38	19.44	608040
2003-11-11	19.24	19.47	19.23	19.38	458460
2003-11-12	19.44	19.79	19.44	19.66	274320
2003-11-13	19.46	19.60	19.41	19.50	449280
2003-11-14	19.44	19.61	19.44	19.47	243000
2003-11-17	19.42	19.44	19.25	19.37	234000
2003-11-18	19.28	19.32	18.94	19.17	269640
2003-11-19	19.28	19.39	19.21	19.33	238680
2003-11-20	19.36	19.51	19.27	19.37	192600
2003-11-21	19.47	19.47	19.35	19.36	117000
2003-11-24	19.40	19.71	19.40	19.71	630360
2003-11-25	19.71	19.79	19.69	19.77	634140
2003-11-26	19.76	19.85	19.71	19.80	530100
2003-11-28	19.54	19.60	19.49	19.58	244800
2003-12-01	19.53	19.66	19.47	19.63	314820
2003-12-02	19.38	19.58	19.35	19.48	307980
2003-12-03	19.44	19.47	19.36	19.44	480960
2003-12-04	19.35	19.36	19.19	19.36	518040
2003-12-05	19.28	19.50	19.28	19.39	394020
2003-12-08	19.44	19.56	19.41	19.45	543420
2003-12-09	19.55	19.61	19.47	19.55	152100
2003-12-10	19.51	19.56	19.35	19.42	142560
2003-12-11	19.29	19.41	19.26	19.38	135720
2003-12-12	19.48	19.61	19.34	19.57	191520
2003-12-15	19.69	19.81	19.65	19.68	173160
2003-12-16	19.84	20.01	19.82	20.01	124740
2003-12-17	20.13	20.29	20.11	20.21	557100
2003-12-18	20.02	20.18	19.94	20.14	192240
2003-12-19	20.11	20.19	20.08	20.11	129420
2003-12-22	20.06	20.29	20.06	20.22	192960
2003-12-23	20.14	20.22	20.10	20.13	151200
2003-12-24	20.11	20.28	20.06	20.21	145800
2003-12-26	20.21	20.33	20.19	20.28	96120
2003-12-29	20.41	20.53	20.41	20.53	210240
2003-12-30	20.70	20.86	20.66	20.82	265500
2003-12-31	20.95	21.08	20.87	20.89	148680
2004-01-02	20.82	21.02	20.76	20.91	173880
2004-01-05	21.00	21.10	20.94	21.07	134640
2004-01-06	21.19	21.32	21.17	21.25	218160
2004-01-07	21.22	21.27	21.17	21.27	318060
2004-01-08	21.71	21.81	21.70	21.80	264600
2004-01-09	21.86	21.96	21.84	21.88	249480
2004-01-12	21.83	22.03	21.83	21.94	215100
2004-01-13	21.86	21.86	21.61	21.67	220680
2004-01-14	21.61	21.72	21.59	21.63	243900
2004-01-15	21.63	21.72	21.53	21.65	162900
2004-01-16	21.53	21.56	21.23	21.39	376740
2004-01-20	21.76	21.90	21.71	21.88	896940
2004-01-21	21.96	22.10	21.83	22.04	604620
2004-01-22	22.00	22.06	21.79	21.90	324540
2004-01-23	22.04	22.12	21.89	21.93	194940
2004-01-26	21.93	21.93	21.77	21.85	220680
2004-01-27	21.61	21.75	21.50	21.73	323280
2004-01-28	21.61	21.68	21.41	21.41	712440
2004-01-29	21.61	21.68	21.40	21.58	212760
2004-01-30	21.63	21.68	21.47	21.68	724860
2004-02-02	21.44	21.70	21.38	21.58	250380
2004-02-03	21.71	21.86	21.65	21.83	308340
2004-02-04	21.87	22.02	21.78	21.85	993600
2004-02-05	22.27	22.38	22.24	22.27	482940
2004-02-06	22.38	22.52	22.32	22.43	372780
2004-02-09	22.28	22.33	22.16	22.22	220860
2004-02-10	22.26	22.37	22.26	22.36	137700
2004-02-11	22.35	22.57	22.26	22.53	293940
2004-02-12	23.18	23.33	23.12	23.19	734760
2004-02-13	23.75	23.80	23.40	23.49	617940
2004-02-17	23.68	23.86	23.68	23.73	612180
2004-02-18	24.30	24.38	23.88	23.92	667980
2004-02-19	24.17	24.25	24.01	24.18	1497600
2004-02-20	24.30	24.36	24.08	24.12	260100
2004-02-23	23.89	23.91	23.77	23.81	310140
2004-02-24	23.79	24.11	23.79	23.94	222120
2004-02-25	23.93	24.02	23.75	23.87	235440
2004-02-26	23.67	23.68	23.50	23.65	214020
2004-02-27	23.58	23.73	23.50	23.61	303480
2004-03-01	23.72	23.97	23.67	23.78	244620
2004-03-02	23.33	23.42	23.06	23.14	380160
2004-03-03	22.76	23.00	22.69	22.94	354240
2004-03-04	22.64	23.03	22.59	22.88	271800
2004-03-05	22.97	23.24	22.97	23.20	217980
2004-03-08	23.20	23.32	23.13	23.18	190440
2004-03-09	23.08	23.28	23.06	23.14	128880
2004-03-10	23.10	23.12	22.92	22.94	210420
2004-03-11	22.89	22.97	22.76	22.81	313020
2004-03-12	22.40	22.56	22.28	22.54	414720
2004-03-15	22.41	22.42	22.06	22.11	314640
2004-03-16	22.42	22.49	22.13	22.27	311580
2004-03-17	22.41	22.64	22.35	22.63	234180
2004-03-18	22.49	22.59	22.43	22.53	289980
2004-03-19	22.53	22.58	22.46	22.53	223020
2004-03-22	22.23	22.32	22.09	22.19	478260
2004-03-23	21.98	22.04	21.89	21.98	250920
2004-03-24	21.35	21.53	21.31	21.36	352980
2004-03-25	21.28	21.57	21.27	21.56	209520
2004-03-26	21.47	21.67	21.44	21.58	182160
2004-03-29	21.73	21.95	21.73	21.93	150660
2004-03-30	22.02	22.19	22.00	22.16	202140
2004-03-31	22.22	22.39	22.22	22.39	316620
2004-04-01	22.22	22.36	22.20	22.27	274140
2004-04-02	22.09	22.21	22.03	22.13	219600
2004-04-05	21.79	22.04	21.79	22.02	159660
2004-04-06	22.01	22.14	21.94	22.13	317700
2004-04-07	22.16	22.47	22.12	22.36	275220
2004-04-08	22.34	22.34	22.10	22.16	113940
2004-04-12	22.08	22.27	22.08	22.18	113760
2004-04-13	22.04	22.14	21.93	21.98	180720
2004-04-14	21.81	22.03	21.77	22.03	134280
2004-04-15	21.89	22.14	21.87	22.07	226260
2004-04-16	22.19	22.39	22.19	22.29	119340
2004-04-19	22.29	22.44	22.22	22.42	76320
2004-04-20	22.27	22.33	22.16	22.19	108720
2004-04-21	22.47	22.73	22.45	22.72	311220
2004-04-22	22.52	23.00	22.52	22.98	158220
2004-04-23	22.41	22.44	22.26	22.44	166860
2004-04-26	22.58	22.61	22.43	22.47	224460
2004-04-27	22.61	22.82	22.56	22.70	421920
2004-04-28	21.06	21.24	20.93	21.17	599040
2004-04-29	21.32	21.49	21.27	21.41	296640
2004-04-30	21.34	21.46	21.22	21.37	336420
2004-05-03	21.44	21.60	21.44	21.55	253980
2004-05-04	21.87	22.03	21.83	21.94	248580
2004-05-05	21.99	22.09	21.92	22.04	248940
2004-05-06	21.62	21.64	21.33	21.44	2377620
2004-05-07	21.28	21.46	21.09	21.12	1529280
2004-05-10	21.00	21.03	20.77	20.81	288540
2004-05-11	20.81	20.83	20.69	20.83	301500
2004-05-12	20.71	20.72	20.49	20.70	266220
2004-05-13	20.51	20.56	20.42	20.56	340200
2004-05-14	20.53	20.60	20.47	20.56	406800
2004-05-17	20.58	20.70	20.53	20.58	252540
2004-05-18	20.76	20.91	20.76	20.91	300240
2004-05-19	20.51	20.58	20.47	20.48	305820
2004-05-20	20.31	20.34	20.23	20.28	190440
2004-05-21	20.51	20.51	20.29	20.32	170280
2004-05-24	20.47	20.49	20.33	20.41	118080
2004-05-25	20.47	20.58	20.43	20.55	322020
2004-05-26	20.50	20.61	20.44	20.53	356220
2004-05-27	20.68	20.77	20.61	20.72	217980
2004-05-28	21.36	21.42	21.27	21.36	417240
2004-06-01	21.32	21.33	21.21	21.31	164700
2004-06-02	21.38	21.43	21.25	21.29	169200
2004-06-03	21.24	21.34	21.16	21.21	205560
2004-06-04	21.29	21.36	21.22	21.33	186660
2004-06-07	21.61	21.68	21.52	21.64	267120
2004-06-08	21.57	21.58	21.47	21.53	151020
2004-06-09	21.52	21.59	21.42	21.45	343980
2004-06-10	21.54	21.67	21.47	21.61	232200
2004-06-14	21.24	21.29	21.16	21.23	196200
2004-06-15	21.37	21.56	21.33	21.48	171180
2004-06-16	21.63	21.71	21.51	21.71	332640
2004-06-17	21.89	21.92	21.74	21.84	205740
2004-06-18	21.96	22.10	21.96	22.02	133020
2004-06-21	22.12	22.16	22.03	22.03	171540
2004-06-22	21.94	22.00	21.86	21.98	120060
2004-06-23	21.88	21.99	21.78	21.99	186840
2004-06-24	21.75	21.92	21.69	21.88	274320
2004-06-25	21.86	21.86	21.73	21.76	117540
2004-06-28	22.01	22.17	21.96	22.02	158760
2004-06-29	22.05	22.06	21.92	21.97	168300
2004-06-30	22.01	22.16	21.98	22.09	214740
2004-07-01	21.98	22.02	21.81	21.89	162900
2004-07-02	21.77	21.88	21.69	21.82	171360
2004-07-06	21.48	21.58	21.39	21.58	314280
2004-07-07	21.49	21.66	21.49	21.58	186120
2004-07-08	21.56	21.77	21.23	21.67	215820
2004-07-09	21.60	21.66	21.55	21.59	126360
2004-07-12	21.50	21.62	21.42	21.57	210780
2004-07-13	21.42	21.43	21.19	21.24	280260
2004-07-14	21.21	21.44	21.21	21.35	571860
2004-07-15	21.32	21.34	21.22	21.22	547560
2004-07-16	21.46	21.49	21.42	21.44	688680
2004-07-19	21.23	21.33	21.21	21.24	327420
2004-07-20	21.09	21.09	20.97	21.04	727200
2004-07-21	20.93	20.96	20.72	20.76	306720
2004-07-22	20.84	20.93	20.72	20.86	217620
2004-07-23	20.80	20.80	20.62	20.64	175860
2004-07-26	20.70	20.76	20.55	20.60	214560
2004-07-27	20.64	20.79	20.57	20.74	271440
2004-07-28	19.67	20.03	19.53	20.01	572400
2004-07-29	19.96	20.19	19.95	20.12	581220
2004-07-30	19.78	19.97	19.78	19.92	871380
2004-08-02	19.63	19.86	19.62	19.78	450540
2004-08-03	19.64	19.73	19.61	19.66	301320
2004-08-04	19.50	19.69	19.47	19.67	328140
2004-08-05	19.46	19.52	19.43	19.44	312840
2004-08-06	19.44	19.49	19.30	19.34	545220
2004-08-09	19.30	19.42	19.26	19.35	430560
2004-08-10	19.27	19.44	19.26	19.33	432360
2004-08-11	19.03	19.15	18.86	19.12	583920
2004-08-12	19.14	19.19	19.03	19.11	283500
2004-08-13	19.20	19.30	19.15	19.21	262440
2004-08-16	19.15	19.40	19.13	19.40	263880
2004-08-17	19.53	19.53	19.37	19.41	273600
2004-08-18	19.01	19.34	18.99	19.29	414720
2004-08-19	19.18	19.39	19.13	19.32	225540
2004-08-20	19.09	19.22	19.02	19.19	342900
2004-08-23	19.22	19.32	19.16	19.18	329940
2004-08-24	19.22	19.23	19.11	19.17	238860
2004-08-25	18.97	19.12	18.83	19.07	275220
2004-08-26	19.06	19.12	18.97	19.09	278460
2004-08-27	19.18	19.24	19.07	19.18	213120
2004-08-30	19.24	19.27	19.14	19.16	202500
2004-08-31	19.26	19.36	19.19	19.36	298620
2004-09-01	19.44	19.53	19.37	19.49	395460
2004-09-02	19.42	19.51	19.36	19.51	407340
2004-09-03	19.42	19.52	19.39	19.48	287280
2004-09-07	19.56	19.65	19.53	19.63	278100
2004-09-08	19.46	19.53	19.42	19.48	279540
2004-09-09	19.49	19.51	19.38	19.47	273060
2004-09-10	19.64	19.75	19.59	19.69	248040
2004-09-13	19.73	19.83	19.66	19.82	855180
2004-09-14	19.66	19.78	19.65	19.72	656460
2004-09-15	19.44	19.45	19.24	19.34	729720
2004-09-16	19.25	19.39	19.25	19.36	343980
2004-09-17	19.48	19.52	19.37	19.47	353880
2004-09-20	18.24	18.50	18.13	18.46	1686960
2004-09-21	18.63	19.00	18.58	18.95	1474380
2004-09-22	18.78	18.78	18.51	18.63	1446660
2004-09-23	18.56	18.61	18.48	18.54	675360
2004-09-24	18.42	18.47	18.33	18.34	391140
2004-09-27	18.20	18.35	18.17	18.27	640260
2004-09-28	18.38	18.59	18.31	18.58	793980
2004-09-29	18.38	18.44	18.27	18.44	836460
2004-09-30	18.33	18.37	18.23	18.34	629280
2004-10-01	18.27	18.48	18.23	18.45	617580
2004-10-04	18.49	18.49	18.35	18.38	898560
2004-10-05	18.47	18.49	18.39	18.44	440100
2004-10-06	18.38	18.47	18.35	18.43	353520
2004-10-07	18.49	18.49	18.35	18.39	384120
2004-10-08	18.52	18.62	18.48	18.51	437400
2004-10-11	18.34	18.49	18.31	18.38	490860
2004-10-12	17.99	18.32	17.97	18.31	1542420
2004-10-13	18.22	18.27	18.14	18.23	1269540
2004-10-14	18.29	18.36	18.27	18.29	804420
2004-10-15	18.34	18.47	18.29	18.39	1123380
2004-10-18	18.42	18.47	18.33	18.42	765720
2004-10-19	18.52	18.56	18.47	18.51	958680
2004-10-20	18.36	18.44	18.28	18.44	998280
2004-10-21	18.39	18.61	18.37	18.56	531000
2004-10-22	18.34	18.39	18.23	18.23	815760
2004-10-25	18.31	18.32	18.19	18.27	477180
2004-10-26	18.58	18.74	18.41	18.74	701640
2004-10-27	18.43	18.73	18.33	18.65	753480
2004-10-28	18.92	19.06	18.81	18.99	549720
2004-10-29	18.96	18.97	18.86	18.94	860400
2004-11-01	19.21	19.26	19.14	19.18	495180
2004-11-02	19.35	19.49	19.31	19.33	501660
2004-11-03	19.38	19.44	19.28	19.38	588960
2004-11-04	19.39	19.68	19.33	19.68	497700
2004-11-05	19.63	19.86	19.58	19.81	629820
2004-11-08	19.74	19.85	19.73	19.80	403560
2004-11-09	19.63	19.68	19.56	19.59	289800
2004-11-10	19.73	19.81	19.64	19.74	437220
2004-11-11	19.81	20.02	19.80	19.99	371340
2004-11-12	20.01	20.23	19.97	20.23	485280
2004-11-15	20.19	20.23	20.08	20.19	440280
2004-11-16	20.07	20.24	20.07	20.17	271980
2004-11-17	20.18	20.29	20.17	20.21	597060
2004-11-18	20.30	20.37	20.21	20.26	540360
2004-11-19	20.32	20.33	20.15	20.16	403560
2004-11-22	20.13	20.32	20.07	20.28	359460
2004-11-23	20.27	20.33	20.18	20.29	385920
2004-11-24	20.33	20.47	20.31	20.40	567720
2004-11-26	20.59	20.79	20.59	20.76	286920
2004-11-29	20.81	20.86	20.60	20.69	348480
2004-11-30	20.67	20.67	20.47	20.56	302220
2004-12-01	20.60	20.87	20.59	20.82	365040
2004-12-02	20.98	21.01	20.90	20.95	279540
2004-12-03	20.98	21.04	20.87	20.96	253440
2004-12-06	20.85	20.93	20.77	20.87	275940
2004-12-07	20.97	21.03	20.84	20.87	340740
2004-12-08	20.82	20.92	20.77	20.84	608940
2004-12-09	20.72	20.97	20.56	20.97	636480
2004-12-10	20.62	20.75	20.59	20.72	419940
2004-12-13	21.04	21.17	20.97	21.17	538380
2004-12-14	21.11	21.19	21.05	21.14	257040
2004-12-15	21.33	21.40	21.25	21.40	486540
2004-12-16	21.27	21.43	21.23	21.34	483480
2004-12-17	21.18	21.26	21.13	21.17	414900
2004-12-20	21.56	21.58	21.36	21.54	502740
2004-12-21	21.38	21.44	21.29	21.43	258120
2004-12-22	21.49	21.56	21.44	21.55	431460
2004-12-23	21.81	21.85	21.72	21.83	393660
2004-12-27	21.97	22.11	21.95	22.08	318240
2004-12-28	22.08	22.12	22.04	22.11	240300
2004-12-29	21.86	22.07	21.86	22.04	541980
2004-12-30	22.01	22.16	21.99	22.08	238860
2004-12-31	22.07	22.08	21.94	21.96	318600
2005-01-03	21.93	21.95	21.81	21.82	403920
2005-01-04	21.86	21.94	21.61	21.67	492480
2005-01-05	21.72	21.80	21.66	21.66	345060
2005-01-06	21.46	21.53	21.41	21.51	580500
2005-01-07	21.54	21.54	21.23	21.32	364500
2005-01-10	21.24	21.32	21.21	21.27	222120
2005-01-11	21.28	21.37	21.27	21.36	356220
2005-01-12	21.41	21.45	21.29	21.41	234000
2005-01-13	21.25	21.34	21.13	21.18	186300
2005-01-14	21.25	21.31	21.21	21.26	166860
2005-01-18	20.52	20.83	20.48	20.78	1144260
2005-01-19	20.73	20.73	20.49	20.53	321660
2005-01-20	20.31	20.65	20.31	20.57	694260
2005-01-21	20.52	20.59	20.48	20.51	427320
2005-01-24	20.51	20.51	20.34	20.39	386640
2005-01-25	20.47	20.49	20.31	20.34	275220
2005-01-26	20.64	20.83	20.62	20.81	570960
2005-01-27	20.74	20.84	20.71	20.82	234900
2005-01-28	21.06	21.13	20.99	21.12	491400
2005-01-31	21.42	21.44	21.23	21.28	459720
2005-02-01	21.19	21.50	21.19	21.39	513900
2005-02-02	22.07	22.16	21.99	22.16	1052280
2005-02-03	22.01	22.15	21.98	22.14	1417500
2005-02-04	21.91	21.95	21.84	21.88	393660
2005-02-07	21.81	21.88	21.72	21.76	352620
2005-02-08	21.52	21.68	21.49	21.62	782460
2005-02-09	21.54	21.61	21.41	21.53	338400
2005-02-10	21.22	21.62	21.21	21.57	489060
2005-02-11	21.33	21.59	21.24	21.56	702180
2005-02-14	21.56	21.69	21.51	21.66	520560
2005-02-15	21.44	21.54	21.42	21.54	675540
2005-02-16	21.37	21.43	21.17	21.36	1620720
2005-02-17	21.27	21.44	21.26	21.36	1171260
2005-02-18	21.34	21.54	21.32	21.48	1065960
2005-02-22	21.36	21.42	21.29	21.33	949320
2005-02-23	21.33	21.43	21.27	21.41	521100
2005-02-24	21.22	21.30	21.11	21.30	804420
2005-02-25	21.27	21.63	21.23	21.57	1047240
2005-02-28	21.55	21.60	21.48	21.56	1657800
2005-03-01	21.50	21.86	21.48	21.78	2397420
2005-03-02	21.58	21.89	21.56	21.73	2239560
2005-03-03	21.60	21.71	21.57	21.68	1943280
2005-03-04	21.69	21.77	21.66	21.74	1233540
2005-03-07	21.57	21.73	21.54	21.67	1256580
2005-03-08	21.72	21.77	21.66	21.69	802800
2005-03-09	21.63	21.65	21.57	21.58	553680
2005-03-10	21.83	21.90	21.72	21.79	655020
2005-03-11	21.77	21.93	21.74	21.84	951300
2005-03-14	21.61	21.73	21.59	21.69	1045260
2005-03-15	21.67	21.70	21.61	21.64	1431000
2005-03-16	21.76	21.78	21.64	21.67	869220
2005-03-17	21.73	21.84	21.72	21.79	874800
2005-03-18	21.66	21.78	21.62	21.72	714060
2005-03-21	21.47	21.56	21.44	21.54	569880
2005-03-22	21.22	21.39	21.09	21.11	1744380
2005-03-23	21.18	21.32	21.18	21.27	557460
2005-03-24	21.64	21.72	21.55	21.62	381060
2005-03-28	21.52	21.67	21.47	21.53	452160
2005-03-29	21.68	21.85	21.68	21.80	1739340
2005-03-30	22.17	22.35	22.17	22.32	907380
2005-03-31	22.18	22.26	22.12	22.22	588780
2005-04-01	22.13	22.21	21.97	22.00	3359340
2005-04-04	21.69	21.84	21.66	21.78	1364220
2005-04-05	22.13	22.19	22.02	22.16	1350000
2005-04-06	22.08	22.24	22.08	22.17	961380
2005-04-07	22.22	22.35	22.21	22.27	510300
2005-04-08	22.16	22.33	22.16	22.29	345420
2005-04-11	22.35	22.38	22.25	22.32	239580
2005-04-12	22.18	22.33	22.06	22.29	398700
2005-04-13	22.22	22.33	22.18	22.24	315900
2005-04-14	22.11	22.19	22.02	22.09	383760
2005-04-15	22.18	22.29	22.06	22.06	359280
2005-04-18	21.83	21.98	21.83	21.95	507420
2005-04-19	21.96	22.18	21.94	22.11	709200
2005-04-20	21.81	21.98	21.75	21.79	496440
2005-04-21	21.84	21.97	21.79	21.93	472320
2005-04-22	21.71	21.83	21.70	21.75	437220
2005-04-25	21.75	21.91	21.75	21.91	602820
2005-04-26	21.64	21.65	21.57	21.62	1019520
2005-04-27	21.47	21.53	21.38	21.53	1046520
2005-04-28	21.13	21.32	21.06	21.17	1038420
2005-04-29	21.31	21.31	21.14	21.31	879300
2005-05-02	21.28	21.37	21.23	21.31	778320
2005-05-03	21.30	21.43	21.28	21.37	571680
2005-05-04	21.58	21.86	21.53	21.76	778500
2005-05-05	22.09	22.11	21.75	21.96	763740
2005-05-06	22.73	22.78	22.32	22.57	1445580
2005-05-09	22.56	22.87	22.56	22.85	840600
2005-05-10	22.78	22.92	22.74	22.78	949860
2005-05-11	22.73	22.87	22.68	22.81	511560
2005-05-12	22.72	22.76	22.57	22.61	547020
2005-05-13	22.62	22.70	22.41	22.54	428580
2005-05-16	22.50	22.70	22.49	22.70	483840
2005-05-17	22.59	22.77	22.58	22.71	424980
2005-05-18	22.11	22.34	22.03	22.31	773640
2005-05-19	22.13	22.15	22.04	22.12	723960
2005-05-20	22.42	22.45	22.26	22.39	1227420
2005-05-23	22.56	22.76	22.51	22.72	894420
2005-05-24	22.53	22.57	22.46	22.56	433440
2005-05-25	22.46	22.52	22.38	22.50	558180
2005-05-26	22.48	22.59	22.36	22.56	604980
2005-05-27	22.47	22.61	22.41	22.58	754200
2005-05-31	21.96	22.03	21.89	21.93	1050480
2005-06-01	21.88	22.12	21.85	22.03	729180
2005-06-02	22.06	22.23	22.03	22.19	512820
2005-06-03	22.12	22.17	22.00	22.05	437940
2005-06-06	21.83	21.91	21.78	21.84	620460
2005-06-07	22.11	22.19	22.08	22.11	492840
2005-06-08	22.17	22.24	22.08	22.10	408420
2005-06-09	22.07	22.14	21.95	22.08	532080
2005-06-10	21.91	21.91	21.75	21.80	368280
2005-06-13	21.80	21.82	21.77	21.81	564480
2005-06-14	21.76	21.85	21.73	21.84	336780
2005-06-15	21.85	21.87	21.72	21.81	728280
2005-06-16	21.82	21.90	21.74	21.90	563940
2005-06-17	22.04	22.04	21.93	21.99	537300
2005-06-20	21.64	21.81	21.58	21.75	509400
2005-06-21	21.84	21.94	21.79	21.88	511020
2005-06-22	21.78	21.81	21.68	21.78	733320
2005-06-23	21.72	21.72	21.56	21.57	405540
2005-06-24	21.52	21.57	21.47	21.47	429120
2005-06-27	21.57	21.66	21.53	21.66	621720
2005-06-28	21.54	21.72	21.54	21.72	522900
2005-06-29	21.48	21.62	21.42	21.58	385020
2005-06-30	21.56	21.68	21.54	21.58	508500
2005-07-01	21.64	21.76	21.53	21.59	251100
2005-07-05	21.36	21.59	21.32	21.50	577800
2005-07-06	21.47	21.53	21.40	21.41	377640
2005-07-07	20.93	21.22	20.92	21.21	673200
2005-07-08	21.22	21.56	21.22	21.48	541980
2005-07-11	21.51	21.76	21.48	21.71	344700
2005-07-12	21.94	21.99	21.81	21.92	361800
2005-07-13	21.68	21.72	21.54	21.63	392940
2005-07-14	21.67	21.72	21.56	21.68	584640
2005-07-15	21.77	21.82	21.67	21.76	486720
2005-07-18	21.84	21.88	21.72	21.85	487260
2005-07-19	21.99	22.07	21.87	22.07	570600
2005-07-20	22.07	22.13	21.87	22.08	410580
2005-07-21	21.84	22.06	21.71	21.83	530280
2005-07-22	21.69	21.70	21.56	21.67	375840
2005-07-25	21.53	21.55	21.42	21.43	606420
2005-07-26	21.49	21.56	21.43	21.52	378720
2005-07-27	21.41	21.47	21.32	21.44	321660
2005-07-28	21.59	21.84	21.56	21.80	474300
2005-07-29	21.78	21.81	21.64	21.68	327600
2005-08-01	21.85	21.91	21.75	21.86	910620
2005-08-02	21.91	21.91	21.75	21.81	526680
2005-08-03	21.78	21.96	21.73	21.96	656640
2005-08-04	22.86	22.92	22.66	22.77	1182780
2005-08-05	22.82	22.86	22.69	22.78	664920
2005-08-08	22.72	22.74	22.59	22.64	495360
2005-08-09	22.54	22.71	22.51	22.63	393480
2005-08-10	22.72	22.98	22.72	22.88	580860
2005-08-11	23.00	23.05	22.94	23.03	428400
2005-08-12	22.73	22.85	22.72	22.80	324720
2005-08-15	22.67	22.80	22.61	22.77	326880
2005-08-16	22.61	22.69	22.57	22.58	371160
2005-08-17	22.57	22.63	22.52	22.59	450000
2005-08-18	22.26	22.32	22.22	22.22	980820
2005-08-19	22.23	22.33	22.19	22.29	409140
2005-08-22	22.72	22.83	22.57	22.68	511920
2005-08-23	22.61	22.61	22.47	22.54	463140
2005-08-24	22.42	22.43	22.23	22.31	371700
2005-08-25	22.31	22.37	22.22	22.28	522360
2005-08-26	22.35	22.39	22.18	22.22	290160
2005-08-29	22.26	22.39	22.12	22.38	311760
2005-08-30	22.19	22.26	22.15	22.23	331920
2005-08-31	22.32	22.58	22.29	22.58	400320
2005-09-01	22.69	22.89	22.68	22.89	546660
2005-09-02	22.99	23.06	22.96	23.01	399060
2005-09-06	22.95	23.12	22.94	23.07	453960
2005-09-07	23.24	23.29	23.14	23.24	324900
2005-09-08	23.25	23.28	23.12	23.14	381600
2005-09-09	23.17	23.23	23.10	23.20	271080
2005-09-12	23.07	23.22	23.01	23.15	297720
2005-09-13	23.22	23.37	23.21	23.29	527220
2005-09-14	23.34	23.38	23.13	23.17	307800
2005-09-15	23.04	23.17	23.02	23.11	258300
2005-09-16	23.43	23.50	23.23	23.42	255420
2005-09-19	23.82	23.83	23.53	23.61	771120
2005-09-20	23.57	23.68	23.43	23.46	513540
2005-09-21	23.55	23.57	23.27	23.34	383580
2005-09-22	23.25	23.33	23.13	23.29	459540
2005-09-23	23.26	23.43	23.24	23.39	297360
2005-09-26	23.59	23.73	23.56	23.67	270180
2005-09-27	23.46	23.51	23.38	23.47	543420
2005-09-28	23.56	23.59	23.44	23.55	613800
2005-09-29	23.38	23.61	23.34	23.57	452340
2005-09-30	23.36	23.51	23.30	23.46	560700
2005-10-03	23.36	23.46	23.33	23.43	348300
2005-10-04	23.66	23.79	23.59	23.60	372060
2005-10-05	23.47	23.49	23.25	23.27	1046700
2005-10-06	23.02	23.02	22.72	22.83	984240
2005-10-07	22.89	22.92	22.80	22.89	547380
2005-10-10	22.80	22.80	22.61	22.69	302760
2005-10-11	22.87	22.92	22.85	22.87	516780
2005-10-12	22.83	22.86	22.57	22.63	421920
2005-10-13	22.50	22.64	22.44	22.64	443520
2005-10-14	22.82	23.06	22.77	23.05	584460
2005-10-17	22.96	23.02	22.89	22.94	363060
2005-10-18	22.73	22.74	22.61	22.62	381240
2005-10-19	22.28	22.49	22.12	22.47	770940
2005-10-20	22.47	22.59	22.34	22.42	428220
2005-10-21	22.51	22.53	22.17	22.23	292320
2005-10-24	22.31	22.53	22.31	22.50	252540
2005-10-25	22.36	22.51	22.34	22.40	317160
2005-10-26	22.49	22.59	22.44	22.44	196020
2005-10-27	22.58	22.58	22.38	22.41	405180
2005-10-28	22.57	22.57	22.39	22.55	283500
2005-10-31	22.51	22.67	22.47	22.56	418860
2005-11-01	22.86	22.91	22.58	22.68	499860
2005-11-02	22.83	22.99	22.78	22.88	468180
2005-11-03	21.92	22.27	21.88	22.10	794160
2005-11-04	22.21	22.21	21.83	21.98	742860
2005-11-07	21.78	21.98	21.74	21.93	529200
2005-11-08	21.86	21.91	21.79	21.86	286740
2005-11-09	21.85	21.98	21.81	21.97	362520
2005-11-10	21.96	22.06	21.85	21.99	356220
2005-11-11	22.06	22.14	22.04	22.14	282600
2005-11-14	22.17	22.21	22.07	22.14	309780
2005-11-15	22.07	22.18	21.99	22.06	1054080
2005-11-16	21.53	21.56	21.43	21.55	364860
2005-11-17	21.64	21.74	21.63	21.74	286020
2005-11-18	21.74	21.78	21.51	21.65	342360
2005-11-21	21.73	21.77	21.47	21.58	509040
2005-11-22	21.51	21.76	21.49	21.73	426420
2005-11-23	21.71	21.83	21.64	21.78	246240
2005-11-25	21.74	21.76	21.64	21.72	225360
2005-11-28	21.74	21.81	21.67	21.74	293760
2005-11-29	21.70	21.78	21.63	21.71	304560
2005-11-30	21.83	21.92	21.77	21.80	481500
2005-12-01	21.90	21.96	21.84	21.96	385560
2005-12-02	22.07	22.17	21.96	22.17	372600
2005-12-05	22.19	22.19	22.06	22.11	354960
2005-12-06	22.10	22.15	22.04	22.07	411120
2005-12-07	22.25	22.27	22.04	22.07	370440
2005-12-08	22.12	22.26	22.02	22.13	468180
2005-12-09	22.16	22.21	22.10	22.15	212760
2005-12-12	22.39	22.43	22.32	22.37	213480
2005-12-13	22.56	22.68	22.53	22.68	354960
2005-12-14	22.68	22.80	22.67	22.75	382860
2005-12-15	22.76	22.76	22.57	22.63	309420
2005-12-16	22.92	23.06	22.91	22.98	381060
2005-12-19	22.48	22.59	22.41	22.46	563580
2005-12-20	22.31	22.31	22.11	22.17	445320
2005-12-21	22.22	22.30	22.17	22.27	319320
2005-12-22	22.24	22.29	22.19	22.28	624240
2005-12-23	22.16	22.37	22.16	22.32	158400
2005-12-27	22.34	22.41	22.18	22.21	242820
2005-12-28	22.44	22.47	22.22	22.31	311220
2005-12-29	22.28	22.37	22.22	22.29	351180
2005-12-30	22.11	22.30	22.03	22.29	381780
2006-01-03	22.48	22.72	22.44	22.72	1266660
2006-01-04	22.59	22.63	22.52	22.58	304740
2006-01-05	22.47	22.56	22.42	22.51	483300
2006-01-06	22.71	22.82	22.69	22.82	475200
2006-01-09	22.71	22.74	22.62	22.71	312840
2006-01-10	22.69	22.88	22.69	22.88	385020
2006-01-11	23.02	23.26	23.02	23.26	502740
2006-01-12	23.18	23.26	23.09	23.26	1014300
2006-01-13	23.07	23.15	23.00	23.12	486360
2006-01-17	22.82	22.98	22.82	22.94	369180
2006-01-18	22.91	22.96	22.69	22.87	398340
2006-01-19	22.95	23.02	22.89	22.99	210780
2006-01-20	22.81	22.83	22.60	22.65	573120
2006-01-23	22.71	22.87	22.67	22.86	248580
2006-01-24	22.94	23.14	22.92	23.09	472320
2006-01-25	23.12	23.12	22.99	23.09	244980
2006-01-26	23.16	23.32	23.14	23.29	868500
2006-01-27	23.41	23.46	23.32	23.45	322740
2006-01-30	23.12	23.28	23.09	23.24	278100
2006-01-31	23.34	23.53	23.34	23.43	494280
2006-02-01	23.86	23.93	23.71	23.79	535500
2006-02-02	23.79	23.84	23.56	23.58	285120
2006-02-03	23.37	23.56	23.32	23.45	256680
2006-02-06	23.36	23.41	23.22	23.29	340380
2006-02-07	23.14	23.29	23.13	23.23	300060
2006-02-08	23.27	23.42	23.22	23.34	322920
2006-02-09	23.78	23.83	23.66	23.74	363420
2006-02-10	23.53	23.55	23.35	23.47	495540
2006-02-13	23.38	23.58	23.36	23.49	388080
2006-02-14	23.18	23.45	23.14	23.43	442260
2006-02-15	23.47	23.65	23.38	23.49	384300
2006-02-16	23.16	23.39	23.12	23.39	540720
2006-02-17	23.16	23.42	23.15	23.33	446940
2006-02-21	23.27	23.34	23.22	23.26	400140
2006-02-22	23.22	23.44	23.22	23.42	613440
2006-02-23	23.31	23.34	23.21	23.29	413100
2006-02-24	23.21	23.26	23.14	23.18	295380
2006-02-27	23.14	23.34	23.14	23.27	407880
2006-02-28	23.07	23.14	23.04	23.08	516420
2006-03-01	23.59	23.62	23.40	23.43	714240
2006-03-02	23.22	23.30	23.14	23.27	349200
2006-03-03	23.24	23.40	23.23	23.34	386100
2006-03-06	23.12	23.28	23.06	23.18	296640
2006-03-07	23.05	23.28	23.03	23.19	689940
2006-03-08	23.08	23.18	23.02	23.09	221400
2006-03-09	23.07	23.22	23.07	23.12	269100
2006-03-10	23.09	23.27	23.04	23.21	484200
2006-03-13	23.04	23.16	23.01	23.04	490140
2006-03-14	22.99	23.28	22.98	23.23	537120
2006-03-15	23.15	23.22	23.03	23.21	394020
2006-03-16	23.12	23.30	23.10	23.22	353880
2006-03-17	23.28	23.31	23.14	23.27	261180
2006-03-20	23.15	23.19	23.06	23.16	380520
2006-03-21	22.86	22.95	22.77	22.80	707580
2006-03-22	22.91	23.10	22.91	23.06	507600
2006-03-23	23.09	23.12	22.78	22.90	481500
2006-03-24	22.82	22.92	22.79	22.84	249840
2006-03-27	22.54	22.66	22.54	22.66	724140
2006-03-28	22.61	22.69	22.44	22.49	627120
2006-03-29	22.33	22.50	22.33	22.45	492660
2006-03-30	22.73	22.87	22.73	22.81	409860
2006-03-31	22.97	22.97	22.82	22.82	354780
2006-04-03	22.58	22.92	22.57	22.86	544860
2006-04-04	22.85	22.94	22.84	22.92	251280
2006-04-05	22.93	23.19	22.86	23.07	560160
2006-04-06	22.82	22.83	22.68	22.78	299880
2006-04-07	22.89	22.90	22.57	22.71	777960
2006-04-10	22.63	22.73	22.59	22.69	206100
2006-04-11	22.67	22.74	22.56	22.58	196200
2006-04-12	22.53	22.59	22.46	22.52	199260
2006-04-13	22.47	22.62	22.46	22.57	291600
2006-04-17	22.51	22.75	22.51	22.58	246600
2006-04-18	22.69	22.79	22.68	22.76	439380
2006-04-19	22.92	23.16	22.92	23.12	822780
2006-04-20	23.18	23.26	23.06	23.19	329940
2006-04-21	23.51	23.56	23.41	23.48	338580
2006-04-24	23.34	23.43	23.32	23.38	366840
2006-04-25	23.65	23.68	23.37	23.48	337860
2006-04-26	23.66	23.75	23.64	23.66	324540
2006-04-27	23.51	23.83	23.44	23.81	543780
2006-04-28	23.63	23.82	23.63	23.74	197280
2006-05-01	23.64	23.88	23.64	23.68	421380
2006-05-02	24.00	24.32	24.00	24.32	648180
2006-05-03	23.89	23.92	23.68	23.72	1164240
2006-05-04	23.02	23.27	22.95	23.18	1191420
2006-05-05	23.20	23.71	23.17	23.62	1237860
2006-05-08	23.33	23.45	23.31	23.34	1782540
2006-05-09	23.21	23.34	23.13	23.24	866520
2006-05-10	23.28	23.47	23.28	23.43	1510740
2006-05-11	23.61	23.64	23.46	23.47	1736280
2006-05-12	23.46	23.55	23.32	23.33	1020600
2006-05-15	23.06	23.31	23.03	23.27	782640
2006-05-16	23.22	23.34	23.17	23.30	789300
2006-05-17	22.50	22.61	22.11	22.34	1394100
2006-05-18	22.43	22.57	22.25	22.43	1154700
2006-05-19	22.03	22.23	21.93	22.23	1002960
2006-05-22	22.32	22.38	22.14	22.33	358020
2006-05-23	22.58	22.78	22.54	22.56	601200
2006-05-24	22.34	22.37	22.02	22.26	461160
2006-05-25	22.28	22.39	22.11	22.38	317200
2006-05-26	22.79	22.91	22.61	22.85	984600
2006-05-30	22.74	22.76	22.38	22.38	542200
2006-05-31	22.51	22.61	22.41	22.52	337200
2006-06-01	22.17	22.48	22.11	22.46	318100
2006-06-02	22.66	22.70	22.42	22.54	341500
2006-06-05	22.48	22.57	22.21	22.21	290200
2006-06-06	22.10	22.17	21.92	22.10	444800
2006-06-07	21.95	22.24	21.93	22.00	893000
2006-06-08	21.32	21.50	21.25	21.47	1118600
2006-06-09	21.47	21.52	21.31	21.40	410500
2006-06-12	21.36	21.36	21.08	21.11	398000
2006-06-13	20.89	20.93	20.63	20.66	771600
2006-06-14	20.99	21.17	20.92	21.04	441300
2006-06-15	21.07	21.37	21.06	21.35	428400
2006-06-16	21.20	21.21	21.01	21.10	465000
2006-06-19	21.19	21.25	21.01	21.07	538700
2006-06-20	21.04	21.26	21.01	21.14	317200
2006-06-21	21.19	21.46	21.18	21.36	471200
2006-06-22	21.57	21.59	21.38	21.51	991900
2006-06-23	21.54	21.64	21.43	21.44	1108000
2006-06-26	21.39	21.50	21.25	21.47	496700
2006-06-27	21.48	21.51	21.14	21.18	510300
2006-06-28	21.39	21.58	21.39	21.48	351200
2006-06-29	21.77	22.08	21.69	22.05	363800
2006-06-30	22.42	22.66	22.40	22.54	499900
2006-07-03	22.56	22.72	22.47	22.69	241600
2006-07-05	22.54	22.70	22.39	22.49	472600
2006-07-06	22.63	22.76	22.58	22.68	473900
2006-07-07	22.54	22.75	22.53	22.60	342300
2006-07-10	22.49	22.58	22.46	22.52	253300
2006-07-11	22.42	22.66	22.40	22.65	317700
2006-07-12	22.53	22.60	22.34	22.40	265300
2006-07-13	22.28	22.28	22.00	22.05	211000
2006-07-14	22.12	22.13	21.88	21.99	355100
2006-07-17	21.74	21.88	21.74	21.77	267200
2006-07-18	22.46	22.46	21.96	22.13	282300
2006-07-19	22.12	22.74	22.11	22.65	707300
2006-07-20	23.07	23.14	22.90	22.90	629100
2006-07-21	23.47	23.49	23.23	23.25	593200
2006-07-24	23.43	23.52	23.39	23.50	329200
2006-07-25	23.37	23.38	23.11	23.33	426400
2006-07-26	23.27	23.44	23.24	23.33	306300
2006-07-27	23.54	23.60	23.38	23.41	353400
2006-07-28	23.71	23.89	23.65	23.78	481100
2006-07-31	23.76	23.91	23.72	23.89	442700
2006-08-01	24.08	24.16	23.78	23.88	1387700
2006-08-02	24.29	24.38	24.16	24.22	660500
2006-08-03	23.20	23.31	23.00	23.17	616000
2006-08-04	23.45	23.48	23.16	23.32	1218000
2006-08-07	23.05	23.14	22.88	22.94	467400
2006-08-08	22.81	22.95	22.81	22.87	502000
2006-08-09	22.91	23.11	22.90	22.90	257000
2006-08-10	22.70	22.81	22.61	22.78	328500
2006-08-11	22.70	22.75	22.60	22.66	288000
2006-08-14	22.99	23.15	22.90	23.01	417000
2006-08-15	23.33	23.53	23.26	23.47	571700
2006-08-16	23.45	23.58	23.39	23.53	311500
2006-08-17	23.28	23.39	23.22	23.28	279100
2006-08-18	23.23	23.37	23.20	23.33	171600
2006-08-21	23.32	23.40	23.30	23.37	202800
2006-08-22	23.25	23.35	23.20	23.32	696700
2006-08-23	23.61	23.64	23.30	23.48	350600
2006-08-24	23.76	23.80	23.65	23.76	880000
2006-08-25	23.62	23.71	23.60	23.67	330900
2006-08-28	23.72	23.95	23.72	23.89	284800
2006-08-29	23.91	23.95	23.69	23.91	358200
2006-08-30	24.06	24.17	24.05	24.13	365700
2006-08-31	24.14	24.20	23.96	24.08	412900
2006-09-01	24.02	24.20	23.94	24.14	348200
2006-09-05	24.27	24.31	24.17	24.30	333000
2006-09-06	23.94	23.99	23.89	23.89	330400
2006-09-07	23.85	23.92	23.71	23.85	383900
2006-09-08	23.84	23.90	23.71	23.88	366200
2006-09-11	23.86	23.95	23.78	23.94	267900
2006-09-12	23.99	24.13	23.91	24.13	443500
2006-09-13	24.15	24.35	24.11	24.34	393900
2006-09-14	24.32	24.39	24.20	24.29	400000
2006-09-15	24.27	24.37	24.19	24.31	499700
2006-09-18	24.40	24.52	24.38	24.51	354800
2006-09-19	24.18	24.21	24.08	24.19	359700
2006-09-20	24.32	24.50	24.30	24.50	495400
2006-09-21	24.58	24.70	24.43	24.63	410200
2006-09-22	24.66	24.70	24.53	24.56	358500
2006-09-25	24.74	24.85	24.52	24.82	391200
2006-09-26	24.99	25.19	24.97	25.19	601700
2006-09-27	24.98	25.16	24.95	25.09	306400
2006-09-28	24.91	25.00	24.86	24.96	305500
2006-09-29	24.80	24.89	24.76	24.81	243100
2006-10-02	24.66	24.77	24.60	24.69	225500
2006-10-03	24.59	24.70	24.53	24.63	207500
2006-10-04	24.85	25.07	24.84	25.07	356700
2006-10-05	24.98	25.07	24.92	25.06	309100
2006-10-06	24.98	25.05	24.88	25.00	630100
2006-10-09	24.87	25.01	24.80	25.00	192700
2006-10-10	24.83	24.84	24.67	24.83	286200
2006-10-11	24.66	24.85	24.60	24.75	173900
2006-10-12	24.75	24.95	24.70	24.93	327300
2006-10-13	24.67	24.81	24.67	24.76	472100
2006-10-16	24.77	24.84	24.71	24.81	368000
2006-10-17	24.65	24.69	24.46	24.66	330600
2006-10-18	24.86	24.92	24.75	24.83	1378500
2006-10-19	24.90	25.00	24.83	24.96	241100
2006-10-20	24.87	24.91	24.64	24.81	265300
2006-10-23	24.70	24.96	24.64	24.93	413400
2006-10-24	24.60	24.78	24.59	24.75	543300
2006-10-25	24.84	25.00	24.83	24.99	277400
2006-10-26	24.94	25.10	24.90	25.09	335800
2006-10-27	25.04	25.13	24.98	25.03	329600
2006-10-30	25.00	25.12	25.00	25.11	487300
2006-10-31	25.08	25.08	24.16	24.28	2522500
2006-11-01	24.85	25.00	24.65	24.68	1234700
2006-11-02	25.44	26.00	25.44	25.85	1546700
2006-11-03	26.26	26.33	26.00	26.06	913500
2006-11-06	26.63	26.78	26.62	26.74	723900
2006-11-07	26.72	26.90	26.66	26.79	498200
2006-11-08	26.36	26.55	26.34	26.51	414100
2006-11-09	26.70	26.79	26.62	26.63	450100
2006-11-10	26.95	27.00	26.80	26.93	374700
2006-11-13	26.69	26.80	26.67	26.77	288900
2006-11-14	26.70	26.70	26.37	26.60	619700
2006-11-15	26.60	26.83	26.55	26.74	378600
2006-11-16	26.70	26.76	26.62	26.69	263100
2006-11-17	26.45	26.77	26.38	26.72	424700
2006-11-20	26.33	26.35	26.18	26.31	413600
2006-11-21	26.35	26.45	26.26	26.43	512800
2006-11-22	26.39	26.62	26.29	26.57	255700
2006-11-24	26.66	26.77	26.65	26.70	142700
2006-11-27	26.60	26.69	26.34	26.45	352100
2006-11-28	26.60	26.77	26.53	26.65	319600
2006-11-29	27.02	27.02	26.77	26.87	412500
2006-11-30	26.91	26.99	26.85	26.93	215300
2006-12-01	26.84	26.93	26.64	26.79	371000
2006-12-04	26.87	26.99	26.64	26.89	377600
2006-12-05	26.95	27.06	26.90	27.03	306100
2006-12-06	26.83	26.88	26.75	26.81	270000
2006-12-07	27.05	27.15	26.91	26.96	211000
2006-12-08	26.80	26.98	26.72	26.82	269300
2006-12-11	26.90	27.00	26.86	26.95	235400
2006-12-12	27.08	27.27	27.08	27.21	265200
2006-12-13	27.40	27.50	27.34	27.46	441900
2006-12-14	27.51	27.59	27.42	27.51	355300
2006-12-15	27.53	27.56	27.38	27.44	325200
2006-12-18	27.56	27.65	27.37	27.41	245100
2006-12-19	27.71	27.84	27.68	27.83	534800
2006-12-20	27.96	28.02	27.64	27.71	603600
2006-12-21	27.59	27.74	27.47	27.55	447100
2006-12-22	27.76	27.86	27.41	27.51	249400
2006-12-26	27.45	27.68	27.45	27.60	119000
2006-12-27	27.71	27.98	27.71	27.94	326100
2006-12-28	28.08	28.09	27.89	27.95	227800
2006-12-29	27.85	28.00	27.80	27.82	184100
2007-01-03	28.16	28.27	27.97	28.06	553000
2007-01-04	27.87	28.00	27.85	27.91	361700
2007-01-05	27.58	27.62	27.39	27.47	313800
2007-01-08	27.35	27.39	27.15	27.28	383600
2007-01-09	27.21	27.27	27.08	27.19	337200
2007-01-10	26.94	27.03	26.88	26.94	393400
2007-01-11	26.87	27.14	26.80	27.07	286900
2007-01-12	27.57	27.72	27.53	27.66	360400
2007-01-16	27.82	27.84	27.72	27.77	319200
2007-01-17	27.97	28.08	27.93	28.01	414300
2007-01-18	28.01	28.08	27.75	27.81	302100
2007-01-19	27.81	28.04	27.81	27.97	617800
2007-01-22	27.84	27.84	27.59	27.68	298200
2007-01-23	27.43	27.60	27.34	27.50	426600
2007-01-24	27.70	27.76	27.51	27.66	317800
2007-01-25	27.56	27.58	27.23	27.30	257700
2007-01-26	27.14	27.18	26.92	27.11	324800
2007-01-29	27.18	27.33	27.14	27.27	274600
2007-01-30	27.56	27.64	27.37	27.49	315500
2007-01-31	27.27	27.37	27.16	27.31	358700
2007-02-01	27.63	27.81	27.58	27.68	420600
2007-02-02	27.85	27.89	27.73	27.80	411700
2007-02-05	27.61	27.77	27.60	27.66	264800
2007-02-06	28.08	28.12	27.97	28.02	787800
2007-02-07	27.82	28.05	27.78	27.89	262900
2007-02-08	27.16	27.33	27.08	27.25	1049900
2007-02-09	27.04	27.21	26.98	27.03	476000
2007-02-12	26.59	26.71	26.52	26.66	539856
2007-02-13	26.76	27.02	26.76	26.97	414048
2007-02-14	27.39	27.58	27.38	27.58	673258
2007-02-15	27.71	27.74	27.55	27.62	264300
2007-02-16	27.25	27.36	27.10	27.32	327500
2007-02-20	27.47	27.66	27.37	27.62	333300
2007-02-21	27.04	27.22	26.99	27.13	468300
2007-02-22	27.02	27.13	26.98	27.10	365100
2007-02-23	27.38	27.39	27.23	27.34	329800
2007-02-26	27.40	27.46	27.29	27.38	283820
2007-02-27	27.30	27.35	26.67	26.76	685300
2007-02-28	26.86	26.98	26.71	26.89	577700
2007-03-01	26.22	26.51	26.04	26.51	776800
2007-03-02	26.17	26.33	26.06	26.14	597100
2007-03-05	25.63	26.00	25.57	25.80	2074900
2007-03-06	26.26	26.42	26.07	26.36	687900
2007-03-07	26.45	26.65	26.38	26.60	678500
2007-03-08	26.37	26.59	26.31	26.40	1904600
2007-03-09	26.65	26.87	26.49	26.80	1825300
2007-03-12	27.21	27.53	27.18	27.45	658500
2007-03-13	27.22	27.61	27.00	27.02	590600
2007-03-14	27.37	27.58	27.24	27.52	592200
2007-03-15	28.20	28.85	28.19	28.71	1216300
2007-03-16	30.00	30.04	29.18	29.34	3757850
2007-03-19	29.40	29.49	29.18	29.21	1553700
2007-03-20	28.92	29.38	28.92	29.05	4107000
2007-03-21	29.28	29.57	29.08	29.56	2822700
2007-03-22	29.50	29.61	29.35	29.46	1120800
2007-03-23	29.69	29.92	29.63	29.74	3521300
2007-03-26	29.40	29.41	29.08	29.31	2340800
2007-03-27	29.43	29.63	29.37	29.45	2670300
2007-03-28	29.15	29.54	29.13	29.30	1983800
2007-03-29	29.72	29.81	29.62	29.76	751300
2007-03-30	29.77	30.16	29.77	30.07	889200
2007-04-02	30.30	30.34	30.02	30.11	575700
2007-04-03	30.09	30.35	30.03	30.23	310600
2007-04-04	30.25	30.32	30.16	30.26	271200
2007-04-05	30.26	30.31	30.18	30.27	309700
2007-04-09	30.15	30.26	30.03	30.09	299500
2007-04-10	30.41	30.60	30.31	30.38	768800
2007-04-11	30.46	30.46	30.04	30.16	407000
2007-04-12	30.02	30.33	29.95	30.26	351400
2007-04-13	30.80	30.88	30.65	30.80	307200
2007-04-16	30.82	31.00	30.82	30.96	277956
2007-04-17	30.99	31.13	30.93	31.09	458861
2007-04-18	30.90	30.94	30.72	30.87	436000
2007-04-19	30.75	30.98	30.75	30.86	237900
2007-04-20	31.37	31.50	31.23	31.29	372930
2007-04-23	31.26	31.37	31.18	31.21	213800
2007-04-24	31.36	31.48	31.30	31.31	394700
2007-04-25	31.78	31.80	31.60	31.74	457900
2007-04-26	31.90	31.95	31.76	31.76	432800
2007-04-27	31.68	31.77	31.38	31.42	362800
2007-04-30	31.47	31.58	31.31	31.31	511750
2007-05-01	31.27	31.40	30.95	31.00	1397600
2007-05-02	30.92	31.12	30.86	31.01	1248300
2007-05-03	32.36	32.43	31.85	32.06	1559600
2007-05-04	32.49	32.59	32.14	32.24	1334200
2007-05-07	32.45	32.50	32.29	32.33	464330
2007-05-08	33.23	33.30	32.89	33.05	1690900
2007-05-09	33.27	33.31	33.18	33.26	988000
2007-05-10	32.83	32.88	32.26	32.26	682800
2007-05-11	32.22	32.67	32.14	32.53	672400
2007-05-14	32.41	32.50	32.25	32.37	318400
2007-05-15	31.92	32.16	31.89	31.98	943300
2007-05-16	31.77	31.79	31.51	31.66	1184500
2007-05-17	31.48	31.53	31.29	31.45	1163500
2007-05-18	31.41	31.55	31.24	31.49	1039863
2007-05-21	30.99	31.10	30.92	31.01	2131700
2007-05-22	31.15	31.29	31.12	31.16	1115000
2007-05-23	30.88	30.93	30.72	30.77	1090000
2007-05-24	30.91	31.06	30.60	30.67	788000
2007-05-25	30.55	30.67	30.52	30.60	1579100
2007-05-29	30.86	30.90	30.65	30.69	426100
2007-05-30	30.59	30.83	30.54	30.82	431459
2007-05-31	30.79	30.88	30.70	30.79	384600
2007-06-01	31.03	31.05	30.88	30.97	440100
2007-06-04	31.19	31.19	30.99	31.11	442700
2007-06-05	30.91	30.91	30.60	30.64	628300
2007-06-06	30.50	30.50	30.15	30.20	387400
2007-06-07	29.94	30.05	29.64	29.72	839300
2007-06-08	29.82	29.96	29.66	29.94	595600
2007-06-11	29.97	30.22	29.85	30.13	288600
2007-06-12	30.31	30.52	30.22	30.30	725850
2007-06-13	30.11	30.33	30.06	30.30	618600
2007-06-14	30.33	30.63	30.27	30.57	1993100
2007-06-15	31.06	32.71	31.05	31.25	1507600
2007-06-18	31.42	31.42	31.10	31.27	810600
2007-06-19	30.96	31.04	30.80	30.91	605100
2007-06-20	30.87	30.87	30.47	30.52	393500
2007-06-21	30.59	30.84	30.57	30.78	762800
2007-06-22	31.38	31.46	31.00	31.11	704432
2007-06-25	31.29	31.50	31.14	31.22	717727
2007-06-26	31.80	31.96	31.70	31.75	769900
2007-06-27	32.04	32.19	31.93	32.17	1125200
2007-06-28	31.87	32.30	31.87	32.13	761000
2007-06-29	32.20	32.40	32.15	32.26	709700
2007-07-02	32.35	32.53	32.30	32.52	410700
2007-07-03	32.67	32.68	32.38	32.54	212900
2007-07-05	32.25	32.30	32.00	32.09	361600
2007-07-06	31.98	32.28	31.94	32.11	324100
2007-07-09	32.57	32.60	32.41	32.49	484200
2007-07-10	33.52	33.55	33.08	33.11	2497200
2007-07-11	34.59	34.86	33.86	33.98	3155700
2007-07-12	33.80	34.14	33.69	33.94	2571700
2007-07-13	34.04	34.08	33.82	33.83	2406100
2007-07-16	33.63	33.77	33.51	33.59	1087000
2007-07-17	33.54	33.79	33.53	33.56	604800
2007-07-18	33.41	33.65	33.25	33.55	746100
2007-07-19	33.91	34.10	33.90	34.00	1242900
2007-07-20	33.98	34.11	33.51	33.60	953900
2007-07-23	33.71	33.81	33.54	33.70	385900
2007-07-24	33.42	33.44	32.86	32.92	687900
2007-07-25	33.32	33.40	32.79	33.08	825826
2007-07-26	32.35	32.56	31.60	31.89	987975
2007-07-27	31.69	31.96	31.44	31.44	767600
2007-07-30	31.26	31.48	31.14	31.38	1013189
2007-07-31	31.23	31.59	31.11	31.19	1181700
2007-08-01	30.90	30.94	30.21	30.91	1302706
2007-08-02	31.97	32.06	31.57	31.88	1501000
2007-08-03	31.73	31.81	30.60	31.28	1029600
2007-08-06	31.17	31.58	30.96	31.55	1050500
2007-08-07	31.02	31.58	31.01	31.44	1084000
2007-08-08	31.62	31.84	31.43	31.64	1059319
2007-08-09	30.02	30.87	29.96	30.09	1728900
2007-08-10	29.62	30.08	29.42	30.03	905500
2007-08-13	30.05	30.41	29.89	30.25	498800
2007-08-14	30.22	30.27	29.56	29.62	814600
2007-08-15	29.94	30.27	29.66	29.72	637300
2007-08-16	29.52	29.77	28.95	29.57	861900
2007-08-17	29.76	30.32	29.73	30.12	681300
2007-08-20	30.29	30.30	29.99	30.25	308300
2007-08-21	29.85	30.02	29.72	29.89	424500
2007-08-22	30.52	30.81	30.43	30.79	385400
2007-08-23	30.96	30.99	30.66	30.78	522800
2007-08-24	30.62	31.08	30.57	31.05	574400
2007-08-27	30.91	31.15	30.81	30.91	298300
2007-08-28	30.56	30.60	30.13	30.13	372900
2007-08-29	30.85	30.99	30.52	30.97	302400
2007-08-30	30.59	31.00	30.55	30.81	237000
2007-08-31	31.36	31.71	31.15	31.48	370800
2007-09-04	31.25	31.76	31.21	31.66	306100
2007-09-05	31.45	31.69	31.36	31.61	461400
2007-09-06	31.51	31.54	31.18	31.43	827936
2007-09-07	31.73	31.78	31.38	31.69	430700
2007-09-10	31.72	31.72	31.20	31.41	413600
2007-09-11	31.75	32.10	31.69	32.10	1087400
2007-09-12	32.03	32.32	31.96	32.20	540900
2007-09-13	32.64	32.80	32.56	32.63	438100
2007-09-14	32.17	32.48	32.14	32.30	401400
2007-09-17	32.14	32.25	31.67	31.78	404700
2007-09-18	31.92	32.65	31.88	32.55	608900
2007-09-19	32.82	32.88	32.60	32.70	320300
2007-09-20	32.40	32.58	32.24	32.35	420800
2007-09-21	32.63	32.77	32.63	32.67	433100
2007-09-24	32.50	32.52	32.09	32.19	474100
2007-09-25	32.06	32.19	31.89	32.08	354100
2007-09-26	32.01	32.19	31.95	32.07	356500
2007-09-27	32.49	32.51	32.18	32.39	622100
2007-09-28	31.62	31.85	31.30	31.67	1658200
2007-10-01	31.68	32.16	31.65	32.16	1032300
2007-10-02	31.92	31.95	31.39	31.63	708200
2007-10-03	31.29	31.41	31.19	31.22	290400
2007-10-04	31.18	31.48	31.11	31.31	358500
2007-10-05	31.91	32.02	31.66	31.80	496800
2007-10-08	31.81	31.84	31.47	31.63	206600
2007-10-09	31.81	31.91	31.63	31.91	341900
2007-10-10	32.19	32.50	32.14	32.27	508000
2007-10-11	33.02	33.10	32.69	32.80	970100
2007-10-12	32.60	32.76	32.58	32.69	402900
2007-10-15	32.55	32.60	32.15	32.22	465400
2007-10-16	32.01	32.24	31.97	32.06	579200
2007-10-17	32.90	32.95	32.60	32.80	636500
2007-10-18	33.24	33.33	33.15	33.32	373600
2007-10-19	33.06	33.25	32.90	32.90	515900
2007-10-22	32.70	32.90	32.54	32.89	339000
2007-10-23	33.26	33.35	33.08	33.31	420500
2007-10-24	33.27	33.35	32.87	33.21	694600
2007-10-25	33.56	33.64	33.37	33.64	506300
2007-10-26	33.70	33.86	33.60	33.82	332300
2007-10-29	34.16	34.38	34.07	34.30	498000
2007-10-30	34.30	34.33	34.03	34.09	378100
2007-10-31	33.37	33.86	33.09	33.86	848700
2007-11-01	34.89	35.46	34.66	34.92	1575800
2007-11-02	36.02	36.18	35.82	36.18	782000
2007-11-05	36.26	36.52	35.97	36.09	551688
2007-11-06	35.81	36.08	35.73	36.01	518486
2007-11-07	35.59	35.74	35.27	35.32	778410
2007-11-08	35.44	35.70	35.20	35.67	661200
2007-11-09	34.98	35.24	34.81	34.91	585301
2007-11-12	34.54	34.91	34.46	34.46	502325
2007-11-13	35.86	36.16	35.81	36.00	1195850
2007-11-14	36.45	36.57	36.15	36.18	2403082
2007-11-15	36.14	36.34	35.85	35.99	836025
2007-11-16	36.47	36.79	36.22	36.79	973531
2007-11-19	36.82	37.16	36.62	36.68	1731194
2007-11-20	36.45	36.92	36.45	36.71	785490
2007-11-21	36.41	36.50	36.00	36.29	771500
2007-11-23	35.99	36.46	35.99	36.46	358650
2007-11-26	36.52	36.76	35.91	35.94	670557
2007-11-27	36.10	36.53	35.92	36.48	638756
2007-11-28	36.54	37.12	36.48	36.96	934561
2007-11-29	36.33	36.65	36.23	36.46	696909
2007-11-30	36.84	36.84	36.37	36.49	1688567
2007-12-03	36.29	36.31	36.08	36.13	728900
2007-12-04	36.30	36.61	36.22	36.48	1148700
2007-12-05	36.69	36.88	36.57	36.69	630200
2007-12-06	36.36	36.80	36.36	36.78	402820
2007-12-07	36.63	36.65	36.44	36.51	370355
2007-12-10	36.50	36.80	36.40	36.62	306235
2007-12-11	36.33	36.43	35.76	35.76	359795
2007-12-12	36.74	36.91	36.10	36.29	608125
2007-12-13	36.02	36.12	35.47	35.79	452554
2007-12-14	35.36	35.58	35.07	35.07	751000
2007-12-17	35.62	35.77	35.38	35.38	494100
2007-12-18	36.05	36.10	35.60	35.84	1021753
2007-12-19	35.47	35.69	35.29	35.41	504051
2007-12-20	35.85	35.90	35.58	35.73	568495
2007-12-21	36.86	37.36	36.86	37.29	528760
2007-12-24	37.15	37.80	36.12	37.80	230820
2007-12-26	37.80	37.90	37.64	37.80	476100
2007-12-27	38.25	38.25	37.80	37.86	344620
2007-12-28	38.12	38.19	37.90	37.95	449500
2007-12-31	37.63	37.95	37.35	37.42	610349
2008-01-02	37.60	37.69	37.08	37.25	621121
2008-01-03	37.79	37.79	37.35	37.43	503340
2008-01-04	37.23	37.33	36.85	36.88	515150
2008-01-07	37.61	37.99	37.56	37.94	853144
2008-01-08	37.94	38.02	37.31	37.31	595862
2008-01-09	36.54	36.61	36.05	36.34	1187787
2008-01-10	35.65	35.86	35.31	35.60	1597800
2008-01-11	33.88	34.06	33.49	33.49	1080750
2008-01-14	34.17	34.21	33.76	33.97	498400
2008-01-15	33.26	33.34	32.63	32.63	940800
2008-01-16	33.39	33.65	32.95	33.00	766035
2008-01-17	33.90	33.94	32.90	33.02	1251583
2008-01-18	33.99	34.15	33.16	33.30	1016052
2008-01-22	31.00	32.55	31.00	32.50	2054197
2008-01-23	30.48	31.70	29.90	31.66	2493059
2008-01-24	32.10	32.83	31.94	32.69	1606249
2008-01-25	33.23	33.23	32.32	32.50	4193367
2008-01-28	32.38	32.97	32.18	32.91	773400
2008-01-29	32.73	32.73	32.43	32.59	1036800
2008-01-30	32.55	32.94	32.33	32.41	717400
2008-01-31	32.26	33.07	32.16	32.84	1539325
2008-02-01	33.39	33.88	33.28	33.77	747559
2008-02-04	33.30	33.30	32.90	32.94	502086
2008-02-05	32.11	32.25	31.47	31.47	882394
2008-02-06	32.08	32.56	31.83	32.24	731819
2008-02-07	31.59	31.59	30.90	31.33	1467015
2008-02-08	31.36	31.62	31.31	31.55	660811
2008-02-11	31.31	31.35	30.83	31.16	883758
2008-02-12	31.36	31.94	31.32	31.72	598105
2008-02-13	31.71	31.81	31.39	31.70	474798
2008-02-14	31.60	31.83	31.19	31.28	554150
2008-02-15	30.94	31.04	30.58	30.84	486808
2008-02-19	31.47	31.54	31.00	31.09	491500
2008-02-20	30.53	31.06	30.46	30.97	863700
2008-02-21	31.06	31.09	30.56	30.65	372167
2008-02-22	31.19	31.20	30.65	31.07	460980
2008-02-25	31.13	31.39	30.95	31.36	620975
2008-02-26	31.11	31.60	30.99	31.50	498806
2008-02-27	31.79	32.50	31.70	32.22	603260
2008-02-28	32.65	32.65	32.00	32.27	422800
2008-02-29	32.03	32.06	31.46	31.48	418655
2008-03-03	31.44	31.54	31.16	31.43	794893
2008-03-04	31.34	31.54	31.20	31.47	483800
2008-03-05	31.40	32.06	31.35	31.80	446684
2008-03-06	31.84	31.89	31.52	31.53	481282
2008-03-07	31.86	32.11	31.70	31.84	659100
2008-03-10	31.77	31.90	31.47	31.57	754125
2008-03-11	32.12	32.24	31.91	32.23	1171218
2008-03-12	32.35	32.46	32.10	32.15	574891
2008-03-13	33.26	33.66	33.03	33.62	1085739
2008-03-14	33.35	33.53	32.66	32.75	1668351
2008-03-17	31.92	32.37	31.80	32.14	1173732
2008-03-18	32.62	32.75	32.29	32.65	1287877
2008-03-19	32.16	32.66	32.02	32.03	859844
2008-03-20	33.03	33.50	32.96	33.41	707104
2008-03-24	33.40	33.80	33.32	33.69	570445
2008-03-25	33.84	33.87	33.56	33.68	436400
2008-03-26	33.94	34.03	33.69	33.94	477696
2008-03-27	34.02	34.14	33.53	33.59	424500
2008-03-28	33.32	33.51	33.26	33.37	452100
2008-03-31	33.59	33.89	33.37	33.72	473220
2008-04-01	34.64	34.89	34.32	34.89	755383
2008-04-02	34.27	34.34	34.04	34.11	516691
2008-04-03	34.06	34.16	33.94	34.13	525700
2008-04-04	34.05	34.38	33.97	34.16	262200
2008-04-07	33.84	33.93	33.61	33.61	382567
2008-04-08	33.87	33.95	33.74	33.94	416438
2008-04-09	33.74	33.80	33.41	33.43	587500
2008-04-10	33.97	34.05	33.68	33.77	569400
2008-04-11	33.41	33.41	33.00	33.03	337663
2008-04-14	33.06	33.24	33.00	33.02	332650
2008-04-15	33.24	33.31	33.01	33.18	300435
2008-04-16	33.19	33.63	33.17	33.56	329798
2008-04-17	33.44	33.56	33.33	33.44	399050
2008-04-18	33.92	34.10	33.78	33.90	485776
2008-04-21	33.63	33.76	33.46	33.70	268930
2008-04-22	33.59	33.83	33.47	33.62	401229
2008-04-23	32.79	32.89	32.61	32.79	639879
2008-04-24	32.86	33.24	32.72	33.15	588806
2008-04-25	33.40	33.45	33.14	33.40	588751
2008-04-28	33.58	33.85	33.48	33.51	416698
2008-04-29	33.34	33.37	32.99	33.07	406530
2008-04-30	33.41	33.83	33.35	33.59	489842
2008-05-01	33.30	33.99	33.29	33.99	655596
2008-05-02	34.03	34.03	33.77	33.84	453821
2008-05-05	33.90	33.90	33.56	33.73	301344
2008-05-06	33.29	33.29	33.03	33.17	436441
2008-05-07	32.67	32.83	32.38	32.47	669555
2008-05-08	34.13	34.48	34.03	34.35	1752442
2008-05-09	34.57	34.58	34.30	34.56	624814
2008-05-12	34.64	34.73	34.43	34.53	393616
2008-05-13	33.73	33.78	33.55	33.68	526092
2008-05-14	33.51	33.78	33.44	33.59	501059
2008-05-15	33.78	34.08	33.65	34.00	340815
2008-05-16	33.87	34.26	33.87	34.26	323953
2008-05-19	33.79	33.79	33.25	33.29	549761
2008-05-20	33.18	33.28	32.99	33.06	547283
2008-05-21	32.49	32.49	31.96	31.97	693097
2008-05-22	31.94	32.30	31.82	32.21	399699
2008-05-23	32.42	32.69	32.24	32.39	534792
2008-05-27	32.79	33.27	32.75	33.21	855952
2008-05-28	33.31	33.31	32.82	32.97	504271
2008-05-29	32.55	32.74	32.45	32.69	458124
2008-05-30	33.00	33.25	32.91	33.05	524186
2008-06-02	32.88	32.88	32.50	32.63	396456
2008-06-03	32.87	32.90	32.54	32.71	524759
2008-06-04	32.60	32.64	32.36	32.42	377638
2008-06-05	32.76	33.11	32.62	33.10	588083
2008-06-06	32.21	32.35	31.90	31.90	460297
2008-06-09	31.89	31.91	31.38	31.52	600927
2008-06-10	31.17	31.32	31.06	31.15	491822
2008-06-11	31.07	31.07	30.59	30.65	636627
2008-06-12	30.74	30.99	30.73	30.87	497805
2008-06-13	30.08	30.75	30.00	30.60	800686
2008-06-16	29.46	30.02	29.46	29.97	1243544
2008-06-17	30.03	30.10	29.78	29.87	660942
2008-06-18	29.95	29.95	29.69	29.80	649942
2008-06-19	30.06	30.11	29.62	29.82	623936
2008-06-20	29.13	29.39	28.99	29.24	1460036
2008-06-23	28.84	28.96	28.70	28.84	594714
2008-06-24	28.01	28.60	27.91	28.41	1717419
2008-06-25	28.39	28.92	28.39	28.85	1065625
2008-06-26	28.46	28.78	28.39	28.44	1824225
2008-06-27	27.83	28.09	27.71	27.85	1823301
2008-06-30	28.32	28.59	28.32	28.41	1449511
2008-07-01	28.38	28.38	27.94	28.34	2037785
2008-07-02	28.11	28.13	27.79	27.81	634439
2008-07-03	28.26	28.36	28.09	28.15	720475
2008-07-07	28.02	28.27	27.95	28.09	691666
2008-07-08	28.41	28.92	28.32	28.90	978744
2008-07-09	29.18	29.44	29.08	29.09	815803
2008-07-10	28.35	28.40	27.92	28.12	3279389
2008-07-11	27.61	27.75	27.34	27.60	1643860
2008-07-14	27.82	27.90	27.71	27.78	971120
2008-07-15	27.46	27.79	27.25	27.52	1045631
2008-07-16	27.88	28.42	27.66	28.41	861793
2008-07-17	29.17	29.25	28.85	29.13	887543
2008-07-18	28.69	28.77	28.37	28.68	711744
2008-07-21	28.84	28.89	28.69	28.82	425371
2008-07-22	28.70	29.15	28.70	29.13	578673
2008-07-23	29.22	29.51	29.06	29.17	439507
2008-07-24	29.01	29.01	28.76	28.82	398078
2008-07-25	29.26	29.26	28.97	29.14	589240
2008-07-28	29.90	29.90	29.43	29.54	650496
2008-07-29	29.48	29.87	29.45	29.85	981588
2008-07-30	29.80	30.21	29.73	30.12	775377
2008-07-31	27.74	27.74	27.22	27.39	2261654
2008-08-01	26.77	27.05	26.59	26.81	1965475
2008-08-04	26.89	27.01	26.77	26.98	562038
2008-08-05	27.57	27.98	27.57	27.97	896797
2008-08-06	27.91	28.30	27.83	28.26	578316
2008-08-07	27.80	27.87	27.61	27.76	676041
2008-08-08	27.56	28.15	27.51	28.06	2310435
2008-08-11	28.05	28.26	27.95	28.10	1347677
2008-08-12	27.88	28.28	27.68	28.14	1006842
2008-08-13	28.18	28.36	28.03	28.36	942863
2008-08-14	27.51	27.86	27.48	27.75	748795
2008-08-15	27.64	27.85	27.61	27.83	531849
2008-08-18	27.86	27.88	27.43	27.57	692898
2008-08-19	27.26	27.35	27.08	27.18	477408
2008-08-20	27.22	27.32	27.03	27.28	657193
2008-08-21	27.17	27.44	27.15	27.40	801474
2008-08-22	27.53	27.65	27.37	27.49	884957
2008-08-25	27.54	27.54	27.07	27.16	297343
2008-08-26	26.97	27.12	26.82	26.96	1522594
2008-08-27	26.75	26.93	26.63	26.87	612917
2008-08-28	26.90	27.14	26.83	27.12	470055
2008-08-29	26.83	27.03	26.76	26.82	547131
2008-09-02	27.44	27.56	27.26	27.27	545027
2008-09-03	26.59	26.68	26.40	26.54	1248432
2008-09-04	28.08	28.14	27.81	27.85	3503778
2008-09-05	28.31	28.60	28.05	28.60	1922137
2008-09-08	28.09	28.20	27.64	27.86	4132382
2008-09-09	28.26	28.74	28.21	28.35	1383458
2008-09-10	28.56	28.57	28.18	28.18	1135185
2008-09-11	27.75	28.29	27.72	28.29	580721
2008-09-12	28.07	28.88	27.99	28.88	766926
2008-09-15	28.54	28.93	28.43	28.69	1329209
2008-09-16	28.39	28.93	28.30	28.79	4308393
2008-09-17	28.37	28.60	27.69	27.73	2280276
2008-09-18	27.70	27.78	27.07	27.59	3123995
2008-09-19	27.98	28.15	27.50	27.75	1514060
2008-09-22	27.15	27.21	26.54	26.55	1116966
2008-09-23	27.74	27.77	27.05	27.07	867498
2008-09-24	27.42	27.65	27.25	27.42	1498260
2008-09-25	28.49	28.60	28.28	28.34	3270912
2008-09-26	28.02	28.19	27.71	27.86	643977
2008-09-29	27.50	27.62	26.15	26.60	988962
2008-09-30	26.97	27.22	26.70	27.21	717628
2008-10-01	27.47	27.84	27.24	27.65	562133
2008-10-02	27.14	27.20	26.83	27.12	1183061
2008-10-03	27.57	28.35	27.55	27.71	1226969
2008-10-06	27.33	27.49	26.02	26.93	2750271
2008-10-07	27.96	28.06	26.77	26.88	2662461
2008-10-08	25.86	26.21	25.17	25.48	3448865
2008-10-09	24.80	25.48	22.95	23.49	5193593
2008-10-10	22.10	23.24	21.51	22.87	4075265
2008-10-13	22.69	24.22	22.54	23.66	1851467
2008-10-14	24.89	24.94	23.99	24.61	2762691
2008-10-15	23.73	23.82	23.00	23.00	1924211
2008-10-16	23.05	23.53	22.10	23.34	2536992
2008-10-17	23.45	24.50	23.36	23.89	1192174
2008-10-20	25.05	25.74	24.84	25.74	1194358
2008-10-21	24.39	24.87	23.96	24.12	1011361
2008-10-22	22.69	22.85	21.65	21.93	3272645
2008-10-23	22.18	22.97	21.81	22.52	2634723
2008-10-24	20.77	21.93	20.66	21.46	1752622
2008-10-27	20.69	21.22	20.54	20.54	1026695
2008-10-28	20.76	22.19	20.40	22.07	1241809
2008-10-29	22.10	22.50	21.64	21.90	2675726
2008-10-30	22.69	22.92	21.43	22.17	2616204
2008-10-31	22.31	22.95	22.15	22.56	1321219
2008-11-03	22.66	23.23	22.55	23.14	1711998
2008-11-04	23.67	24.48	23.52	24.27	1154240
2008-11-05	24.06	24.38	23.03	23.09	1146525
2008-11-06	23.60	23.81	22.00	22.21	1277064
2008-11-07	22.60	23.08	22.52	23.00	1434923
2008-11-10	23.29	23.38	22.49	22.76	698018
2008-11-11	22.52	22.62	22.05	22.24	951616
2008-11-12	22.03	22.10	21.47	21.50	673809
2008-11-13	21.41	22.44	20.81	22.40	2019057
2008-11-14	21.81	22.54	21.64	21.73	2264188
2008-11-17	21.62	21.90	21.26	21.31	3980920
2008-11-18	21.61	22.28	21.45	22.04	1361890
2008-11-19	22.82	23.04	21.73	21.79	1879892
2008-11-20	21.44	21.75	20.33	20.48	1616964
2008-11-21	21.29	21.45	20.22	21.35	1653332
2008-11-24	21.52	22.84	21.51	22.50	2006413
2008-11-25	22.94	22.99	22.12	22.58	1797612
2008-11-26	21.78	22.25	21.57	22.23	1065341
2008-11-28	22.59	22.98	22.53	22.90	600868
2008-12-01	21.87	21.91	20.82	20.82	954700
2008-12-02	21.59	22.03	21.31	21.96	1021915
2008-12-03	21.41	22.12	21.31	22.08	1033382
2008-12-04	21.74	22.13	21.31	21.48	793057
2008-12-05	21.58	22.14	20.98	22.06	1743334
2008-12-08	22.86	23.05	22.54	22.78	2037734
2008-12-09	22.65	23.04	22.33	22.46	913960
2008-12-10	22.15	22.37	21.84	22.12	991466
2008-12-11	21.45	21.90	21.30	21.44	1197308
2008-12-12	21.47	22.15	21.46	22.08	1064174
2008-12-15	22.07	22.23	21.84	22.08	1179723
2008-12-16	22.27	23.17	22.21	23.14	1104163
2008-12-17	22.99	23.54	22.92	23.31	1128588
2008-12-18	23.73	23.91	22.82	23.07	1350644
2008-12-19	23.12	23.77	23.11	23.34	1050424
2008-12-22	23.08	23.09	22.62	22.66	850046
2008-12-23	23.23	23.31	22.56	22.67	787818
2008-12-24	22.71	22.85	22.59	22.72	404601
2008-12-26	22.25	22.91	22.25	22.83	545416
2008-12-29	23.00	23.04	22.45	22.66	948270
2008-12-30	22.61	22.93	22.59	22.93	1037433
2008-12-31	22.95	23.15	22.76	23.02	552202
2009-01-02	23.14	23.79	23.08	23.71	523564
2009-01-05	23.10	23.56	22.97	23.49	951334
2009-01-06	23.39	24.03	23.18	23.89	1457524
2009-01-07	23.49	23.79	23.34	23.45	904741
2009-01-08	23.73	24.08	23.41	24.06	1020504
2009-01-09	24.02	24.03	23.44	23.62	669991
2009-01-12	23.11	23.14	22.75	22.85	1080695
2009-01-13	22.98	23.27	22.85	23.19	1115027
2009-01-14	22.58	22.70	22.23	22.57	948656
2009-01-15	22.89	23.22	22.45	23.15	1391562
2009-01-16	23.57	23.60	22.76	23.26	1294495
2009-01-20	22.82	23.22	22.62	22.72	1631260
2009-01-21	23.07	23.63	22.69	23.60	1913103
2009-01-22	22.33	22.95	22.29	22.86	1582985
2009-01-23	21.88	22.47	21.78	22.30	1016636
2009-01-26	22.30	22.70	22.19	22.48	1168225
2009-01-27	22.56	23.05	22.45	22.93	1519436
2009-01-28	22.99	23.10	22.73	22.91	819149
2009-01-29	22.67	22.75	22.42	22.53	1120847
2009-01-30	22.24	22.28	21.83	21.92	1304995
2009-02-02	21.19	21.66	21.08	21.55	1261835
2009-02-03	22.08	22.57	21.85	22.47	851486
2009-02-04	21.77	22.00	21.28	21.32	1648005
2009-02-05	20.11	20.86	19.96	20.74	2042462
2009-02-06	20.36	20.83	20.32	20.73	2239981
2009-02-09	21.08	21.10	20.82	20.93	1843875
2009-02-10	20.90	21.06	20.28	20.40	1604215
2009-02-11	20.80	20.87	20.52	20.64	1041949
2009-02-12	20.18	20.50	19.98	20.44	1466483
2009-02-13	20.39	20.55	20.20	20.30	690091
2009-02-17	19.95	19.95	19.50	19.50	1759667
2009-02-18	19.64	19.65	19.25	19.34	1553457
2009-02-19	20.09	20.11	19.59	19.61	951129
2009-02-20	19.44	19.69	19.35	19.43	1544780
2009-02-23	20.08	20.08	19.30	19.33	1522957
2009-02-24	19.41	19.76	19.23	19.66	1979360
2009-02-25	19.56	19.81	19.44	19.50	1529306
2009-02-26	19.53	19.60	19.15	19.17	1691387
2009-02-27	19.02	19.65	18.96	19.28	1406692
2009-03-02	18.92	18.92	18.34	18.38	1537464
2009-03-03	18.31	18.35	17.80	17.87	1458426
2009-03-04	18.04	18.81	18.01	18.52	1795498
2009-03-05	18.33	18.38	17.63	17.78	1121057
2009-03-06	18.23	18.31	17.51	17.89	2601849
2009-03-09	17.12	17.41	16.95	17.04	1315891
2009-03-10	17.42	17.95	17.34	17.72	1258025
2009-03-11	17.94	17.94	17.68	17.81	1256208
2009-03-12	17.82	18.24	17.64	18.19	1986558
2009-03-13	18.04	18.25	17.96	18.22	1778302
2009-03-16	18.73	18.80	18.44	18.44	1330650
2009-03-17	18.15	18.44	18.08	18.40	978816
2009-03-18	18.23	18.65	17.97	18.48	1170901
2009-03-19	18.46	18.50	18.02	18.21	1364323
2009-03-20	17.93	17.97	17.60	17.66	1815087
2009-03-23	18.05	18.32	17.89	18.30	1800345
2009-03-24	18.65	18.86	18.30	18.64	1304743
2009-03-25	18.96	19.34	18.91	19.25	1942760
2009-03-26	19.12	19.26	18.94	19.26	1254932
2009-03-27	18.71	18.82	18.54	18.56	965324
2009-03-30	18.34	18.39	18.05	18.26	2132706
2009-03-31	18.77	19.13	18.58	18.93	1761544
2009-04-01	18.58	19.34	18.54	19.25	1097618
2009-04-02	19.68	19.80	19.54	19.63	1941235
2009-04-03	19.70	19.89	19.65	19.89	2856189
2009-04-06	19.46	19.52	19.14	19.45	1428279
2009-04-07	19.86	20.09	19.65	19.89	2671417
2009-04-08	19.53	19.79	19.47	19.71	1706305
2009-04-09	19.28	19.47	19.02	19.30	1276648
2009-04-13	19.23	19.53	19.20	19.44	521774
2009-04-14	18.93	19.06	18.86	18.98	968497
2009-04-15	19.29	19.87	19.27	19.81	2229773
2009-04-16	19.44	19.75	19.37	19.66	911074
2009-04-17	19.32	19.36	19.06	19.31	1151422
2009-04-20	18.84	18.96	18.80	18.80	1026326
2009-04-21	18.72	19.16	18.68	19.08	826106
2009-04-22	18.31	18.63	18.25	18.36	1398812
2009-04-23	18.60	18.87	18.46	18.78	2186069
2009-04-24	19.05	19.07	18.71	18.82	1984503
2009-04-27	18.88	19.15	18.72	18.86	1177714
2009-04-28	19.07	19.38	19.03	19.27	1119807
2009-04-29	19.75	20.03	19.67	19.89	1102481
2009-04-30	19.73	19.83	19.42	19.46	1289188
2009-05-01	19.76	19.79	19.57	19.77	1153201
2009-05-04	20.24	20.67	20.18	20.60	1155688
2009-05-05	19.74	19.90	19.60	19.73	2015238
2009-05-06	20.11	20.18	19.78	19.91	1882277
2009-05-07	21.95	21.98	21.51	21.71	2179353
2009-05-08	21.78	22.01	21.62	22.00	1077619
2009-05-11	22.14	22.31	21.96	22.13	1388417
2009-05-12	22.59	22.84	22.38	22.75	1617081
2009-05-13	23.13	23.15	22.67	22.70	1206387
2009-05-14	23.02	23.30	22.97	23.22	1666510
2009-05-15	22.90	23.12	22.68	22.77	1288039
2009-05-18	23.35	23.64	23.23	23.64	2418069
2009-05-19	23.27	23.63	23.25	23.50	1505838
2009-05-20	23.24	23.53	23.24	23.30	1817871
2009-05-21	23.20	23.60	23.16	23.50	1354448
2009-05-22	23.57	23.80	23.54	23.59	1098454
2009-05-26	23.34	24.01	23.31	24.00	1100250
2009-05-27	23.92	23.97	23.50	23.55	1144148
2009-05-28	23.44	23.60	23.19	23.50	1156598
2009-05-29	23.85	23.85	23.36	23.60	820182
2009-06-01	24.16	24.25	24.02	24.12	932668
2009-06-02	24.46	24.74	24.31	24.64	1090568
2009-06-03	24.50	24.50	24.01	24.19	859950
2009-06-04	24.39	24.60	24.24	24.52	864499
2009-06-05	24.35	24.40	24.08	24.28	984687
2009-06-08	23.95	24.37	23.87	24.28	719839
2009-06-09	24.21	24.44	24.08	24.35	634764
2009-06-10	24.82	24.85	24.23	24.48	874474
2009-06-11	24.80	25.04	24.49	24.88	1309494
2009-06-12	24.17	24.42	24.07	24.35	1233026
2009-06-15	24.33	24.33	23.84	24.05	806852
2009-06-16	24.43	24.46	24.04	24.13	1343604
2009-06-17	23.89	24.04	23.72	23.92	1139106
2009-06-18	23.98	24.42	23.91	24.27	917068
2009-06-19	24.56	24.67	24.39	24.49	794798
2009-06-22	24.30	24.38	24.01	24.05	770300
2009-06-23	24.29	24.60	24.15	24.39	1214330
2009-06-24	24.27	24.36	23.74	23.90	2233801
2009-06-25	23.50	24.13	23.50	24.07	1060140
2009-06-26	24.10	24.15	23.91	24.06	553275
2009-06-29	24.07	24.23	23.93	24.03	684326
2009-06-30	23.76	23.80	23.38	23.50	1257636
2009-07-01	23.83	24.29	23.78	24.10	747796
2009-07-02	23.66	23.71	23.43	23.62	740625
2009-07-06	23.23	23.81	23.23	23.80	797246
2009-07-07	23.84	23.86	23.42	23.42	467081
2009-07-08	23.49	23.51	23.20	23.38	651386
2009-07-09	23.57	23.61	23.31	23.48	632662
2009-07-10	23.23	23.42	23.10	23.26	791671
2009-07-13	23.19	23.68	23.17	23.64	788280
2009-07-14	23.65	23.73	23.46	23.67	701250
2009-07-15	24.33	24.57	24.24	24.55	694911
2009-07-16	24.89	24.96	24.68	24.94	563153
2009-07-17	24.75	24.94	24.72	24.87	644819
2009-07-20	24.97	25.15	24.75	25.10	657414
2009-07-21	25.69	25.69	25.22	25.40	760465
2009-07-22	25.18	25.60	25.17	25.46	736281
2009-07-23	25.20	25.74	25.19	25.61	749298
2009-07-24	25.39	25.50	25.26	25.44	548085
2009-07-27	25.37	25.51	25.20	25.51	347922
2009-07-28	25.51	25.65	25.26	25.55	407308
2009-07-29	25.69	25.85	25.54	25.76	615858
2009-07-30	26.09	26.44	26.05	26.09	593160
2009-07-31	26.31	26.49	26.18	26.35	616617
2009-08-03	26.24	26.67	26.17	26.40	1015865
2009-08-04	26.13	26.32	26.02	26.16	948406
2009-08-05	26.28	26.35	25.98	26.21	979288
2009-08-06	27.80	27.85	26.82	27.10	2752947
2009-08-07	27.21	27.29	26.91	26.91	817567
2009-08-10	26.30	26.51	26.20	26.30	703426
2009-08-11	26.29	26.52	26.20	26.46	552276
2009-08-12	26.55	27.21	26.54	27.06	1049885
2009-08-13	27.20	27.25	27.04	27.20	1159897
2009-08-14	27.41	27.43	27.17	27.43	943716
2009-08-17	26.42	26.60	26.37	26.52	1119895
2009-08-18	26.39	26.94	26.38	26.83	1054919
2009-08-19	26.65	27.29	26.60	27.24	800604
2009-08-20	26.97	27.39	26.96	27.31	559874
2009-08-21	27.75	28.02	27.20	27.74	783461
2009-08-24	27.44	27.58	27.20	27.25	592709
2009-08-25	27.38	27.58	27.23	27.26	423872
2009-08-26	27.18	27.26	27.09	27.20	494684
2009-08-27	27.09	27.29	26.86	27.20	864005
2009-08-28	27.59	27.65	27.32	27.36	796750
2009-08-31	27.21	27.41	27.10	27.39	427980
2009-09-01	27.11	27.48	26.81	26.86	761960
2009-09-02	26.90	27.11	26.83	27.01	873048
2009-09-03	26.73	26.73	26.47	26.71	937718
2009-09-04	26.38	26.79	26.38	26.74	974871
2009-09-08	27.25	27.40	27.11	27.28	1306552
2009-09-09	27.10	27.26	27.00	27.07	1061126
2009-09-10	26.95	27.23	26.81	27.12	807785
2009-09-11	27.00	27.09	26.88	26.99	801550
2009-09-14	27.20	27.40	27.13	27.33	690487
2009-09-15	27.20	27.35	27.08	27.31	754266
2009-09-16	27.15	27.53	27.15	27.51	434096
2009-09-17	27.55	27.72	27.45	27.68	1127413
2009-09-18	27.85	27.96	27.73	27.92	992037
2009-09-21	27.66	27.96	27.64	27.87	695538
2009-09-22	28.11	28.25	27.91	28.04	1766860
2009-09-23	28.19	28.49	28.08	28.21	1853702
2009-09-24	28.19	28.32	27.69	27.88	2361796
2009-09-25	27.84	27.97	27.60	27.66	726521
2009-09-28	27.71	28.19	27.71	28.09	1645105
2009-09-29	28.08	28.40	28.03	28.27	1433992
2009-09-30	28.46	28.74	28.15	28.68	1738596
2009-10-01	28.43	28.59	28.31	28.46	2548167
2009-10-02	28.08	28.44	28.08	28.34	1291934
2009-10-05	27.90	28.31	27.87	28.29	1238873
2009-10-06	28.19	28.51	28.17	28.38	2399824
2009-10-07	28.28	28.45	28.22	28.37	1627601
2009-10-08	28.46	28.69	28.28	28.64	1136561
2009-10-09	28.67	29.16	28.64	29.02	1019712
2009-10-12	29.73	29.73	29.41	29.49	1568790
2009-10-13	29.62	29.74	29.47	29.64	1414599
2009-10-14	29.76	29.82	29.47	29.63	1944954
2009-10-15	29.79	29.90	29.72	29.88	975188
2009-10-16	29.87	30.01	29.69	29.92	1398530
2009-10-19	30.58	30.78	30.40	30.56	1522176
2009-10-20	30.89	30.89	30.40	30.45	1904276
2009-10-21	30.82	31.10	30.50	30.54	3085914
2009-10-22	30.68	30.73	30.38	30.68	1664900
2009-10-23	31.11	31.11	30.32	30.42	1445137
2009-10-26	30.38	30.65	29.75	29.85	2202449
2009-10-27	30.24	30.25	29.70	29.82	3398592
2009-10-28	29.69	29.84	29.42	29.45	2071107
2009-10-29	30.70	30.83	30.50	30.58	3481371
2009-10-30	30.67	30.73	29.80	29.83	3308340
2009-11-02	30.18	30.34	29.70	30.02	2254952
2009-11-03	29.40	29.90	29.35	29.90	2052770
2009-11-04	30.12	30.46	30.05	30.22	1507683
2009-11-05	29.76	30.04	29.61	29.80	2315835
2009-11-06	29.49	29.95	29.49	29.92	1884009
2009-11-09	30.29	30.50	30.21	30.50	1667598
2009-11-10	30.60	30.74	30.47	30.65	1762302
2009-11-11	30.69	30.74	30.35	30.44	3143663
2009-11-12	30.44	30.48	30.08	30.14	1415308
2009-11-13	30.21	30.31	30.03	30.25	1169215
2009-11-16	30.68	30.90	30.59	30.83	982109
2009-11-17	30.96	31.04	30.80	31.01	2103714
2009-11-18	30.50	30.50	30.00	30.22	2701957
2009-11-19	29.72	29.94	29.43	29.94	3423638
2009-11-20	29.55	29.80	29.52	29.77	2997698
2009-11-23	30.17	30.43	30.14	30.21	1324912
2009-11-24	30.44	30.44	30.20	30.36	1129552
2009-11-25	30.12	30.40	30.10	30.33	959331
2009-11-27	29.22	29.86	29.15	29.65	1245257
2009-11-30	29.41	29.71	29.24	29.53	991839
2009-12-01	30.24	30.37	30.13	30.27	1288131
2009-12-02	30.77	30.86	30.57	30.69	1023276
2009-12-03	31.07	31.11	30.63	30.69	1066795
2009-12-04	30.91	31.08	30.49	30.63	1901343
2009-12-07	30.55	30.81	30.53	30.62	763643
2009-12-08	29.87	29.91	29.64	29.78	1030778
2009-12-09	29.84	29.92	29.49	29.80	844162
2009-12-10	30.33	30.34	30.11	30.18	970969
2009-12-11	30.64	30.71	30.50	30.66	1668766
2009-12-14	30.59	31.02	30.59	30.93	2175893
2009-12-15	31.03	31.12	30.87	30.92	1264344
2009-12-16	31.37	31.61	31.20	31.20	1637052
2009-12-17	30.89	30.93	30.68	30.77	1431785
2009-12-18	31.18	31.18	30.87	31.14	3123970
2009-12-21	31.12	31.51	31.12	31.29	957834
2009-12-22	31.85	32.00	31.74	31.85	1061585
2009-12-23	31.68	31.93	31.67	31.90	786026
2009-12-24	31.84	32.04	31.84	32.04	226118
2009-12-28	32.29	32.34	32.07	32.17	537214
2009-12-29	32.32	32.34	31.99	32.19	798468
2009-12-30	31.87	32.09	31.86	32.08	929672
2009-12-31	32.30	32.30	31.85	31.90	472278
2010-01-04	32.22	32.28	32.03	32.12	799106
2010-01-05	31.31	31.44	31.28	31.42	929487
2010-01-06	31.10	31.46	31.10	31.25	1811529
2010-01-07	30.84	31.07	30.80	31.03	1365300
2010-01-08	31.02	31.21	30.88	31.18	761647
2010-01-11	31.50	31.50	31.15	31.23	1081365
2010-01-12	31.24	31.42	31.18	31.42	639386
2010-01-13	31.57	31.70	31.37	31.59	987914
2010-01-14	31.81	31.90	31.74	31.82	639102
2010-01-15	31.69	31.73	31.42	31.54	811433
2010-01-19	32.01	32.41	32.01	32.31	1136661
2010-01-20	31.92	31.99	31.73	31.98	1448432
2010-01-21	32.08	32.17	31.26	31.39	827103
2010-01-22	31.09	31.24	30.92	30.92	991151
2010-01-25	31.08	31.21	30.99	31.05	798916
2010-01-26	30.64	31.01	30.63	30.90	569635
2010-01-27	30.65	30.95	30.62	30.91	828456
2010-01-28	31.08	31.08	30.63	30.79	1021240
2010-01-29	30.78	30.91	30.44	30.52	1576217
2010-02-01	30.47	30.64	30.39	30.54	1102190
2010-02-02	30.81	31.26	30.73	31.21	970981
2010-02-03	30.91	31.04	30.77	30.87	1196221
2010-02-04	29.55	29.71	29.33	29.38	2005559
2010-02-05	28.57	28.88	28.22	28.84	2414710
2010-02-08	28.73	29.11	28.64	28.84	1008021
2010-02-09	28.62	29.36	28.61	29.16	2057244
2010-02-10	29.11	29.18	28.87	29.02	2030754
2010-02-11	29.02	29.30	28.76	29.27	2246148
2010-02-12	29.41	29.41	29.15	29.33	2896033
2010-02-16	29.10	29.51	29.05	29.49	1923172
2010-02-17	29.69	29.73	29.47	29.59	1988939
2010-02-18	29.50	29.89	29.50	29.83	957519
2010-02-19	29.82	30.12	29.66	30.03	1030040
2010-02-22	29.93	30.04	29.79	29.91	815970
2010-02-23	29.83	29.97	29.64	29.78	878453
2010-02-24	29.92	30.14	29.86	29.97	1196569
2010-02-25	29.22	29.63	29.17	29.63	1124865
2010-02-26	29.15	29.51	29.10	29.44	1071274
2010-03-01	29.49	29.71	29.45	29.57	1133698
2010-03-02	29.85	29.89	29.65	29.73	829194
2010-03-03	30.01	30.18	29.91	30.02	826734
2010-03-04	30.03	30.10	29.85	29.98	538123
2010-03-05	29.96	30.36	29.92	30.30	590925
2010-03-08	30.22	30.30	29.87	30.02	1267768
2010-03-09	29.93	30.07	29.83	29.92	971341
2010-03-10	29.78	29.91	29.70	29.84	973389
2010-03-11	29.81	29.81	29.63	29.77	694693
2010-03-12	30.01	30.02	29.75	29.87	818378
2010-03-15	29.52	29.60	29.29	29.56	996976
2010-03-16	29.75	29.96	29.65	29.84	712552
2010-03-17	29.99	30.01	29.76	29.86	535247
2010-03-18	29.71	29.84	29.56	29.76	611524
2010-03-19	29.44	29.50	29.16	29.42	1636613
2010-03-22	28.87	29.47	28.83	29.36	2711820
2010-03-23	29.00	29.06	28.84	29.04	3220477
2010-03-24	28.69	28.76	28.59	28.67	2870699
2010-03-25	28.70	28.92	28.65	28.66	2830480
2010-03-26	28.50	28.64	28.20	28.25	2494641
2010-03-29	28.37	28.52	28.34	28.42	1152667
2010-03-30	29.05	29.09	28.84	28.95	1721809
2010-03-31	29.54	29.54	29.20	29.28	2681869
2010-04-01	30.14	30.28	30.05	30.20	2198243
2010-04-05	30.26	30.26	29.97	30.02	905509
2010-04-06	29.77	29.95	29.70	29.93	1116819
2010-04-07	29.84	30.12	29.80	30.02	1478608
2010-04-08	29.80	30.06	29.74	30.00	875136
2010-04-09	30.01	30.21	30.00	30.18	861214
2010-04-12	30.24	30.34	30.19	30.23	496159
2010-04-13	30.33	30.33	29.99	30.31	1039313
2010-04-14	30.26	30.40	30.19	30.40	975177
2010-04-15	29.89	30.23	29.89	30.14	1995313
2010-04-16	30.06	30.21	29.71	29.90	1200401
2010-04-19	29.30	29.72	29.30	29.70	1109439
2010-04-20	29.87	29.90	29.66	29.74	834960
2010-04-21	29.94	30.10	29.87	30.06	793078
2010-04-22	30.32	30.35	30.13	30.33	1046281
2010-04-23	30.33	30.46	30.19	30.43	827372
2010-04-26	30.63	30.75	30.55	30.57	939233
2010-04-27	30.26	30.49	29.66	29.67	1329738
2010-04-28	29.35	29.49	29.05	29.28	1624029
2010-04-29	30.37	30.54	30.16	30.44	1259723
2010-04-30	30.43	30.49	30.09	30.10	1425838
2010-05-03	30.21	30.29	29.91	30.19	734969
2010-05-04	29.82	29.85	29.36	29.43	1072212
2010-05-05	28.75	29.16	28.75	29.14	1424435
2010-05-06	28.73	28.95	26.37	27.97	2555387
2010-05-07	27.52	27.79	26.69	27.21	3439315
2010-05-10	28.60	28.97	28.39	28.55	1874686
2010-05-11	28.24	28.90	28.21	28.56	1395162
2010-05-12	28.29	28.41	28.12	28.29	977567
2010-05-13	28.05	28.39	27.99	28.03	821403
2010-05-14	28.09	28.09	27.37	27.60	1529765
2010-05-17	27.32	27.55	27.00	27.47	1451188
2010-05-18	27.60	27.69	26.85	26.93	1385026
2010-05-19	27.16	27.37	26.95	27.28	2118811
2010-05-20	26.79	27.17	26.28	26.76	2301399
2010-05-21	26.34	26.89	26.24	26.89	1993314
2010-05-24	26.60	26.85	26.45	26.45	1236285
2010-05-25	25.98	26.25	25.75	26.20	1586813
2010-05-26	26.08	26.28	25.74	25.80	1587931
2010-05-27	26.56	27.28	26.35	27.25	3715834
2010-05-28	27.39	27.44	26.96	27.04	1699951
2010-06-01	27.14	27.67	27.02	27.07	1904588
2010-06-02	27.43	27.80	27.20	27.79	1292874
2010-06-03	27.82	27.95	27.60	27.93	2027006
2010-06-04	27.13	27.41	26.96	27.09	3059863
2010-06-07	26.94	27.16	26.85	26.87	2413912
2010-06-08	26.92	27.22	26.83	27.22	2690118
2010-06-09	27.51	27.81	27.26	27.32	1456830
2010-06-10	28.06	28.27	27.91	28.15	1483288
2010-06-11	27.62	27.90	27.59	27.83	1078390
2010-06-14	28.52	28.69	28.37	28.42	1225794
2010-06-15	28.83	28.83	28.59	28.79	1292213
2010-06-16	28.64	28.64	28.36	28.46	1442910
2010-06-17	28.47	28.60	28.24	28.59	1039653
2010-06-18	28.25	28.33	28.08	28.09	750331
2010-06-21	28.51	28.51	28.05	28.15	1132919
2010-06-22	28.29	28.40	27.88	27.93	669945
2010-06-23	28.10	28.12	27.74	27.98	718606
2010-06-24	27.70	27.77	27.44	27.48	744601
2010-06-25	27.36	27.52	27.16	27.33	809094
2010-06-28	27.41	27.70	27.25	27.47	565575
2010-06-29	27.18	27.18	26.79	26.92	1406280
2010-06-30	26.98	27.19	26.73	26.73	891575
2010-07-01	26.87	26.95	26.62	26.88	1056995
2010-07-02	26.78	26.89	26.44	26.62	1133899
2010-07-06	27.07	27.30	26.92	27.19	1339905
2010-07-07	27.19	27.82	27.16	27.74	707507
2010-07-08	27.67	28.03	27.67	28.00	770160
2010-07-09	27.94	28.07	27.82	28.05	939662
2010-07-12	27.74	27.98	27.73	27.98	826105
2010-07-13	28.81	29.05	28.78	28.86	981671
2010-07-14	28.91	29.22	28.81	29.08	1024530
2010-07-15	29.36	29.52	29.11	29.48	1053346
2010-07-16	29.24	29.25	28.80	28.86	741315
2010-07-19	29.15	29.22	28.84	29.01	661413
2010-07-20	28.53	29.27	28.53	29.25	3393110
2010-07-21	29.23	29.41	28.98	29.13	1951885
2010-07-22	29.54	29.97	29.54	29.82	1771813
2010-07-23	29.84	30.26	29.72	30.26	1339985
2010-07-26	29.98	30.13	29.86	30.03	1150475
2010-07-27	29.36	29.61	29.13	29.50	1763821
2010-07-28	29.01	29.43	29.00	29.23	1166735
2010-07-29	28.74	28.89	28.38	28.51	1599816
2010-07-30	28.26	28.74	28.19	28.63	1230720
2010-08-02	28.82	29.05	28.73	28.99	1427048
2010-08-03	28.68	28.98	28.59	28.92	2178542
2010-08-04	29.27	29.40	29.13	29.33	917673
2010-08-05	27.91	28.03	27.53	27.91	2445411
2010-08-06	27.12	27.41	27.00	27.34	2339324
2010-08-09	27.34	27.55	27.29	27.42	837037
2010-08-10	27.25	27.87	27.12	27.70	1272408
2010-08-11	26.79	26.93	26.71	26.78	1703489
2010-08-12	26.91	27.14	26.85	27.04	1214194
2010-08-13	26.70	26.91	26.66	26.66	1268947
2010-08-16	26.63	26.87	26.51	26.80	1285538
2010-08-17	26.94	27.14	26.76	26.96	883048
2010-08-18	27.36	27.41	27.14	27.29	904080
2010-08-19	27.10	27.13	26.57	26.70	911839
2010-08-20	26.41	26.62	26.27	26.59	1313796
2010-08-23	26.36	26.63	26.31	26.37	1968718
2010-08-24	26.07	26.33	25.99	26.21	1388576
2010-08-25	25.90	26.57	25.90	26.47	1936391
2010-08-26	26.81	26.96	26.73	26.84	1504084
2010-08-27	26.78	26.95	26.45	26.92	1284176
2010-08-30	26.48	26.73	26.43	26.43	664614
2010-08-31	26.42	26.68	26.35	26.56	989318
2010-09-01	26.97	27.29	26.94	27.14	1136791
2010-09-02	26.99	27.12	26.94	27.10	935288
2010-09-03	27.14	27.31	26.95	27.15	847509
2010-09-07	26.94	26.98	26.74	26.78	1269378
2010-09-08	27.05	27.35	27.03	27.16	1016657
2010-09-09	27.43	27.46	27.24	27.42	918842
2010-09-10	27.32	27.52	27.28	27.39	1598503
2010-09-13	27.53	27.56	27.31	27.40	836846
2010-09-14	27.50	27.92	27.43	27.77	1092448
2010-09-15	27.64	27.98	27.59	27.95	986497
2010-09-16	27.91	27.99	27.78	27.92	928714
2010-09-17	27.74	27.89	27.40	27.44	1195100
2010-09-20	27.81	28.25	27.74	28.18	935533
2010-09-21	28.31	28.51	28.08	28.30	1225066
2010-09-22	28.46	28.64	28.25	28.35	2187373
2010-09-23	28.19	28.33	28.02	28.09	1337779
2010-09-24	28.55	28.62	28.40	28.56	1115035
2010-09-27	29.27	29.27	28.83	28.86	1743711
2010-09-28	29.07	29.23	28.77	29.20	1578904
2010-09-29	29.30	29.35	29.10	29.20	1256100
2010-09-30	29.36	29.48	28.96	29.10	2171388
2010-10-01	29.22	29.27	28.90	29.24	1423311
2010-10-04	29.09	29.24	28.87	29.03	782344
2010-10-05	29.20	29.48	29.14	29.40	1421101
2010-10-06	29.37	29.52	29.28	29.47	1256299
2010-10-07	29.63	29.63	29.25	29.40	1041711
2010-10-08	28.95	29.16	28.89	29.11	2537118
2010-10-11	28.75	28.84	28.63	28.78	1393429
2010-10-12	28.41	28.74	28.24	28.67	1756885
2010-10-13	28.99	29.05	28.82	28.99	1249357
2010-10-14	29.30	29.48	29.21	29.36	1540976
2010-10-15	29.35	29.41	29.11	29.22	1196413
2010-10-18	28.89	29.11	28.87	29.03	1415933
2010-10-19	28.25	28.48	28.14	28.27	2310600
2010-10-20	28.45	28.73	28.41	28.56	2872300
2010-10-21	29.10	29.32	28.96	29.21	4298849
2010-10-22	28.99	29.18	28.94	29.17	2885869
2010-10-25	29.53	29.63	29.23	29.30	1232584
2010-10-26	28.84	28.97	28.77	28.88	2035684
2010-10-27	28.63	28.71	28.35	28.53	1974153
2010-10-28	28.88	28.98	28.65	28.86	1421837
2010-10-29	28.95	29.06	28.85	29.02	1111287
2010-11-01	28.98	29.14	28.80	28.94	1668463
2010-11-02	29.39	29.40	29.29	29.37	1216316
2010-11-03	29.45	29.49	29.07	29.35	1094606
2010-11-04	31.12	31.46	30.92	31.23	3605613
2010-11-05	31.25	31.42	30.95	31.12	1597271
2010-11-08	30.62	30.94	30.61	30.91	1187356
2010-11-09	30.47	30.57	30.07	30.18	1577698
2010-11-10	30.08	30.30	29.78	30.26	1313328
2010-11-11	30.03	30.16	29.92	30.16	1255748
2010-11-12	29.80	30.05	29.74	29.87	1016802
2010-11-15	30.04	30.11	29.78	29.78	1067258
2010-11-16	29.66	29.72	29.10	29.28	1428885
2010-11-17	29.35	29.68	29.33	29.42	1158129
2010-11-18	30.09	30.27	30.01	30.17	1125553
2010-11-19	30.14	30.29	29.97	30.29	907134
2010-11-22	30.11	30.24	29.74	30.07	843053
2010-11-23	29.29	29.38	28.97	29.10	1456992
2010-11-24	29.23	29.35	29.12	29.29	802131
2010-11-26	28.82	29.03	28.77	28.83	731824
2010-11-29	28.42	28.46	28.00	28.41	1610990
2010-11-30	27.72	28.18	27.72	27.96	2379578
2010-12-01	28.24	28.52	28.22	28.43	1621111
2010-12-02	28.39	29.01	28.39	28.98	2355056
2010-12-03	29.27	29.42	29.19	29.36	1164209
2010-12-06	29.30	29.45	29.06	29.43	2118727
2010-12-07	30.67	30.68	30.01	30.07	1747384
2010-12-08	30.26	30.31	29.90	30.04	1125859
2010-12-09	30.21	30.26	29.99	30.16	1027398
2010-12-10	30.11	30.16	29.91	30.07	1606659
2010-12-13	30.50	30.59	30.41	30.53	1044571
2010-12-14	30.70	30.78	30.62	30.74	1006224
2010-12-15	30.61	30.73	30.40	30.50	809763
2010-12-16	30.67	30.76	30.53	30.75	793929
2010-12-17	30.80	30.84	30.48	30.70	788728
2010-12-20	30.84	30.89	30.56	30.70	1010892
2010-12-21	30.75	30.78	30.62	30.74	1076611
2010-12-22	30.57	30.63	30.51	30.61	545537
2010-12-23	30.65	30.78	30.62	30.76	558604
2010-12-27	30.57	30.82	30.52	30.81	394466
2010-12-28	30.92	30.98	30.69	30.80	612636
2010-12-29	30.90	31.04	30.88	30.95	827770
2010-12-30	30.78	30.96	30.66	30.87	1695095
2010-12-31	30.76	31.07	30.74	30.88	458137
2011-01-03	31.23	31.23	30.96	31.03	1273721
2011-01-04	31.06	31.06	30.80	30.92	1853056
2011-01-05	30.20	30.54	30.18	30.52	1502622
2011-01-06	30.02	30.17	29.91	30.09	1828686
2011-01-07	29.98	30.00	29.64	29.76	1788886
2011-01-10	29.59	29.73	29.50	29.66	1400544
2011-01-11	29.87	29.87	29.67	29.77	1071917
2011-01-12	29.89	30.02	29.75	30.02	1777027
2011-01-13	30.13	30.21	29.96	29.99	1744613
2011-01-14	29.89	30.20	29.85	30.19	1384677
2011-01-18	30.19	30.32	30.16	30.16	1720829
2011-01-19	30.61	30.64	30.24	30.27	1500594
2011-01-20	30.24	30.28	29.96	30.11	2811581
2011-01-21	30.52	30.65	30.49	30.59	1922561
2011-01-24	30.68	30.80	30.62	30.74	796823
2011-01-25	29.69	29.88	29.49	29.88	1610252
2011-01-26	29.72	29.81	29.59	29.74	1584920
2011-01-27	29.34	29.63	29.31	29.61	1843326
2011-01-28	29.34	29.48	28.87	28.95	1816445
2011-01-31	29.19	29.30	29.01	29.01	2261524
2011-02-01	29.63	29.64	29.43	29.46	2565513
2011-02-02	29.90	30.10	29.81	29.95	2043925
2011-02-03	29.79	29.84	29.56	29.74	1959798
2011-02-04	29.23	29.59	29.15	29.58	2138432
2011-02-07	29.52	29.74	29.44	29.68	1773705
2011-02-08	29.66	29.76	29.54	29.58	4073930
2011-02-09	29.34	29.49	29.33	29.49	6222210
2011-02-10	29.33	29.36	29.20	29.32	2291899
2011-02-11	28.89	29.01	28.88	28.95	2466335
2011-02-14	28.99	29.00	28.82	28.91	1094975
2011-02-15	28.96	29.03	28.83	28.89	1438220
2011-02-16	28.93	29.03	28.90	29.00	1837852
2011-02-17	29.27	29.32	29.18	29.22	1609085
2011-02-18	29.44	29.64	29.40	29.56	1454081
2011-02-22	29.50	29.59	29.32	29.40	1931904
2011-02-23	29.53	29.61	29.30	29.37	1469190
2011-02-24	29.40	29.44	29.17	29.29	1202109
2011-02-25	29.51	29.70	29.42	29.65	1081831
2011-02-28	29.79	29.93	29.62	29.70	1769160
2011-03-01	29.86	29.90	29.56	29.58	1339361
2011-03-02	29.61	29.80	29.59	29.62	1395837
2011-03-03	29.83	29.92	29.72	29.77	2885840
2011-03-04	29.88	29.88	29.64	29.84	2129095
2011-03-07	29.95	30.00	29.67	29.72	1571670
2011-03-08	29.53	29.81	29.43	29.69	1100393
2011-03-09	29.81	29.99	29.76	29.97	2359062
2011-03-10	29.62	29.75	29.48	29.65	1238588
2011-03-11	29.43	29.87	29.41	29.82	1288621
2011-03-14	29.56	29.71	29.49	29.67	1135199
2011-03-15	28.75	29.16	28.64	29.09	1505859
2011-03-16	29.16	29.25	28.45	28.65	2289534
2011-03-17	29.08	29.13	28.87	28.94	1093385
2011-03-18	29.67	29.71	29.36	29.47	1419503
2011-03-21	29.85	30.02	29.75	29.95	870165
2011-03-22	29.69	29.71	29.48	29.54	1076946
2011-03-23	29.62	29.85	29.42	29.79	1245346
2011-03-24	29.91	30.21	29.86	30.12	972054
2011-03-25	30.30	30.44	30.15	30.17	688528
2011-03-28	30.31	30.39	30.25	30.30	1212364
2011-03-29	30.00	30.42	29.97	30.39	1351687
2011-03-30	30.41	30.56	30.37	30.51	563495
2011-03-31	30.61	30.79	30.52	30.62	1169892
2011-04-01	30.48	30.68	30.30	30.66	911974
2011-04-04	30.62	30.67	30.53	30.59	754855
2011-04-05	30.34	30.84	30.32	30.79	1407300
2011-04-06	30.83	31.14	30.81	31.02	942986
2011-04-07	30.96	31.10	30.86	31.01	678166
2011-04-08	31.33	31.35	31.03	31.10	755803
2011-04-11	31.28	31.37	31.18	31.32	1128156
2011-04-12	31.36	31.38	31.06	31.12	1339749
2011-04-13	31.55	31.56	31.24	31.33	1311860
2011-04-14	31.81	31.89	31.69	31.78	2241170
2011-04-15	31.98	32.17	31.87	32.14	2389710
2011-04-18	31.28	31.44	30.96	31.40	1925928
2011-04-19	31.81	31.98	31.76	31.95	1358755
2011-04-20	32.33	32.40	32.04	32.18	1493102
2011-04-21	32.59	32.61	32.38	32.51	1394452
2011-04-25	32.47	32.49	32.31	32.40	497933
2011-04-26	32.64	32.75	32.58	32.72	802815
2011-04-27	32.90	33.02	32.77	32.86	1646372
2011-04-28	32.13	32.57	32.12	32.53	6644047
2011-04-29	32.49	32.62	32.41	32.57	1224240
2011-05-02	32.87	33.06	32.70	32.72	1071483
2011-05-03	32.59	32.89	32.51	32.79	2980887
2011-05-04	32.85	32.85	32.52	32.63	2553009
2011-05-05	32.15	32.28	31.91	32.01	3610803
2011-05-06	32.58	32.73	32.10	32.25	1703015
2011-05-09	32.22	32.38	32.09	32.33	1571878
2011-05-10	32.65	33.00	32.59	32.96	1243698
2011-05-11	32.54	32.63	32.24	32.34	1127622
2011-05-12	32.29	32.72	32.21	32.65	889977
2011-05-13	32.57	32.61	31.98	32.22	1048208
2011-05-16	31.93	32.21	31.90	32.04	2841418
2011-05-17	31.90	32.21	31.86	32.13	1066220
2011-05-18	32.01	32.28	31.95	32.22	892045
2011-05-19	32.30	32.54	32.11	32.52	1440173
2011-05-20	32.30	32.30	31.80	32.00	1483474
2011-05-23	31.61	31.72	31.41	31.55	1935490
2011-05-24	31.62	31.68	31.45	31.52	1047371
2011-05-25	31.50	31.74	31.42	31.65	5355280
2011-05-26	31.80	31.91	31.59	31.86	1048437
2011-05-27	31.97	32.12	31.93	31.97	716192
2011-05-31	32.62	32.64	32.39	32.59	923909
2011-06-01	32.71	32.77	32.17	32.20	1833044
2011-06-02	32.34	32.40	32.06	32.25	1248908
2011-06-03	32.15	32.56	32.14	32.40	1272221
2011-06-06	32.51	32.53	32.15	32.19	765026
2011-06-07	32.68	32.74	32.50	32.50	851889
2011-06-08	32.37	32.39	32.10	32.21	1606390
2011-06-09	31.95	32.37	31.88	32.24	1620203
2011-06-10	32.05	32.07	31.50	31.54	2666699
2011-06-13	31.66	31.87	31.56	31.75	945056
2011-06-14	31.95	32.17	31.90	32.06	917864
2011-06-15	31.52	31.68	31.19	31.26	1410528
2011-06-16	31.05	31.44	31.02	31.35	1556785
2011-06-17	31.74	31.82	31.54	31.66	1204149
2011-06-20	31.64	31.82	31.60	31.73	801869
2011-06-21	31.91	32.04	31.85	31.97	653218
2011-06-22	31.99	32.10	31.80	31.84	976614
2011-06-23	31.10	31.42	30.96	31.40	1812263
2011-06-24	31.70	31.72	31.47	31.57	974452
2011-06-27	31.65	31.99	31.64	31.88	979231
2011-06-28	32.11	32.22	31.95	32.09	1399578
2011-06-29	32.10	32.30	31.99	32.21	1059200
2011-06-30	32.07	32.43	32.04	32.39	944505
2011-07-01	32.18	32.62	32.13	32.58	1090190
2011-07-05	32.91	32.96	32.75	32.80	999500
2011-07-06	32.84	32.93	32.66	32.76	753485
2011-07-07	33.00	33.19	33.00	33.15	866360
2011-07-08	33.23	33.40	32.95	33.14	1325540
2011-07-11	32.41	32.46	32.15	32.32	1945739
2011-07-12	31.95	32.30	31.94	31.97	1331315
2011-07-13	32.04	32.27	31.88	32.08	1158446
2011-07-14	32.19	32.37	32.00	32.07	1406630
2011-07-15	31.96	32.07	31.72	32.05	1181686
2011-07-18	31.57	31.73	31.40	31.70	868590
2011-07-19	31.68	31.97	31.63	31.89	2310358
2011-07-20	32.03	32.23	31.93	32.15	2371458
2011-07-21	32.38	32.74	32.32	32.65	1640295
2011-07-22	32.66	32.91	32.61	32.85	1259974
2011-07-25	32.68	32.76	32.54	32.63	976820
2011-07-26	32.78	32.81	32.62	32.67	867301
2011-07-27	32.48	32.49	32.03	32.15	1350946
2011-07-28	32.27	32.50	32.25	32.26	1341169
2011-07-29	32.01	32.36	31.92	32.06	1247194
2011-08-01	32.42	32.42	31.39	31.81	1661204
2011-08-02	31.68	31.88	31.41	31.43	1881966
2011-08-03	31.63	31.68	31.26	31.61	2074032
2011-08-04	32.82	32.89	31.74	31.74	4051978
2011-08-05	32.65	33.00	31.79	32.83	4330707
2011-08-08	31.85	32.04	30.96	30.96	5003514
2011-08-09	31.11	32.00	30.61	31.98	4323154
2011-08-10	31.27	31.35	30.47	30.53	3606632
2011-08-11	30.49	31.94	30.39	31.66	3501964
2011-08-12	32.44	32.95	31.79	32.90	4526350
2011-08-15	33.28	33.68	33.27	33.61	2463807
2011-08-16	33.38	33.74	33.25	33.62	1957493
2011-08-17	34.27	34.55	34.00	34.30	2282986
2011-08-18	33.68	33.73	33.03	33.64	2287276
2011-08-19	33.10	33.83	32.94	33.05	1767456
2011-08-22	34.36	34.36	33.42	33.47	2893256
2011-08-23	33.76	34.17	33.51	34.16	2278132
2011-08-24	33.32	33.88	33.28	33.78	1952445
2011-08-25	33.28	33.42	32.72	32.87	2258929
2011-08-26	32.51	33.25	32.23	33.24	1669679
2011-08-29	33.40	33.55	33.29	33.45	898333
2011-08-30	32.90	33.44	32.66	33.31	1338406
2011-08-31	33.44	33.83	33.40	33.74	1572915
2011-09-01	33.67	33.99	33.54	33.68	1497417
2011-09-02	33.06	33.38	32.96	33.21	954743
2011-09-06	32.10	32.69	32.10	32.67	1733875
2011-09-07	32.55	33.04	32.49	33.03	1289143
2011-09-08	32.27	32.61	32.20	32.26	2132001
2011-09-09	32.02	32.11	31.41	31.60	1750197
2011-09-12	30.82	31.16	30.57	31.13	2700146
2011-09-13	30.73	30.80	30.41	30.77	2749453
2011-09-14	31.02	31.55	30.70	31.33	1657227
2011-09-15	31.32	31.38	31.10	31.31	2150694
2011-09-16	31.41	31.55	31.19	31.38	1425781
2011-09-19	30.44	31.07	30.36	30.96	2122899
2011-09-20	31.03	31.47	30.88	31.20	1493145
2011-09-21	31.04	31.31	30.55	30.55	2138304
2011-09-22	29.86	30.34	29.73	30.27	4247813
2011-09-23	30.27	30.81	30.21	30.75	1710920
2011-09-26	31.21	31.22	30.72	31.15	1556688
2011-09-27	31.60	31.73	31.25	31.35	1648027
2011-09-28	31.61	31.69	31.02	31.03	1245830
2011-09-29	32.03	32.07	31.41	31.74	1411768
2011-09-30	31.26	31.68	31.18	31.19	1550668
2011-10-03	30.83	31.16	30.56	30.56	1310066
2011-10-04	30.47	31.15	30.18	31.13	2143998
2011-10-05	30.70	31.13	30.60	31.11	1404269
2011-10-06	31.06	31.88	30.98	31.85	1495198
2011-10-07	31.39	31.74	31.30	31.43	2342703
2011-10-10	31.37	31.85	31.37	31.78	1089916
2011-10-11	31.66	31.96	31.55	31.87	1044416
2011-10-12	32.07	32.30	31.95	32.15	1683142
2011-10-13	32.34	32.69	32.16	32.68	1344405
2011-10-14	33.70	33.71	33.33	33.48	1359298
2011-10-17	32.83	33.04	32.72	32.75	1268012
2011-10-18	32.66	33.18	32.36	32.93	1408044
2011-10-19	32.92	32.98	32.58	32.64	961512
2011-10-20	32.80	32.84	32.50	32.72	919621
2011-10-21	33.24	33.51	33.23	33.51	918514
2011-10-24	33.36	33.72	33.31	33.62	909234
2011-10-25	33.21	33.43	33.00	33.20	741265
2011-10-26	33.65	33.74	33.03	33.67	1335217
2011-10-27	33.94	34.11	33.70	33.93	3100923
2011-10-28	34.19	34.28	34.03	34.16	1971322
2011-10-31	33.99	34.14	33.64	33.65	1863009
2011-11-01	32.70	33.18	32.60	32.94	2928445
2011-11-02	33.20	33.24	32.94	33.09	1345399
2011-11-03	33.00	33.37	32.70	33.27	1673351
2011-11-04	33.27	33.44	32.96	33.22	2007449
2011-11-07	33.23	33.60	33.23	33.56	865435
2011-11-08	33.53	33.95	33.43	33.95	832721
2011-11-09	32.72	32.82	32.13	32.18	1469865
2011-11-10	32.72	32.77	32.24	32.54	1001431
2011-11-11	33.39	33.55	33.22	33.31	808332
2011-11-14	32.74	32.93	32.62	32.79	738188
2011-11-15	32.73	32.90	32.54	32.74	1594988
2011-11-16	32.39	32.83	32.35	32.47	1143086
2011-11-17	32.57	32.75	32.15	32.28	955611
2011-11-18	32.54	32.55	32.08	32.17	1001743
2011-11-21	31.78	31.87	31.58	31.79	819619
2011-11-22	32.13	32.47	32.12	32.35	1073106
2011-11-23	31.53	31.58	31.19	31.22	1106807
2011-11-25	30.93	31.35	30.89	31.14	1035802
2011-11-28	32.03	32.15	31.88	32.01	697931
2011-11-29	32.25	32.74	32.17	32.67	1033457
2011-11-30	33.53	33.79	33.40	33.63	989700
2011-12-01	33.49	33.67	33.08	33.14	1044738
2011-12-02	32.95	33.07	32.65	32.66	982043
2011-12-05	33.20	33.23	32.77	32.95	921769
2011-12-06	33.15	33.32	33.05	33.16	818182
2011-12-07	33.13	33.59	33.01	33.50	1181767
2011-12-08	33.37	33.50	33.03	33.07	974365
2011-12-09	33.30	33.52	33.27	33.45	1181631
2011-12-12	33.26	33.30	32.87	33.00	1141775
2011-12-13	33.12	33.35	32.53	32.59	1590488
2011-12-14	32.67	32.73	32.33	32.38	1048764
2011-12-15	32.57	32.61	32.34	32.45	861948
2011-12-16	32.46	32.46	31.93	32.02	1124882
2011-12-19	32.50	32.64	32.40	32.43	1197087
2011-12-20	32.73	32.89	32.67	32.84	670554
2011-12-21	32.84	32.98	32.70	32.95	897980
2011-12-22	33.04	33.13	32.91	33.08	527730
2011-12-23	33.25	33.36	33.13	33.34	380106
2011-12-27	33.47	33.52	33.37	33.43	502629
2011-12-28	33.50	33.50	33.06	33.09	781825
2011-12-29	33.34	33.63	33.20	33.58	854427
2011-12-30	33.42	33.65	33.39	33.52	435521
2012-01-03	33.92	34.26	33.86	34.02	1166551
2012-01-04	33.71	33.77	33.50	33.74	794266
2012-01-05	33.43	33.68	33.39	33.64	753713
2012-01-06	33.05	33.06	32.54	32.56	929757
2012-01-09	33.10	33.12	32.87	33.04	852519
2012-01-10	33.52	33.55	33.23	33.33	1128837
2012-01-11	32.04	32.15	31.85	32.07	1442706
2012-01-12	31.78	32.15	31.77	32.12	1016236
2012-01-13	31.56	31.69	31.36	31.50	1338995
2012-01-17	31.82	31.84	31.57	31.60	1442553
2012-01-18	31.93	32.00	31.77	32.00	802635
2012-01-19	31.74	31.82	31.59	31.76	1802286
2012-01-20	31.82	32.05	31.79	32.03	853712
2012-01-23	31.98	32.21	31.96	32.14	623960
2012-01-24	31.88	32.05	31.77	32.04	1204582
2012-01-25	31.94	32.54	31.91	32.46	2184055
2012-01-26	32.63	32.77	32.43	32.54	2129527
2012-01-27	32.55	32.65	32.44	32.62	698676
2012-01-30	32.54	32.58	32.36	32.56	842676
2012-01-31	32.49	32.51	32.30	32.39	1153519
2012-02-01	33.06	33.23	33.00	33.03	1125622
2012-02-02	31.75	31.93	31.65	31.85	3582926
2012-02-03	32.05	32.28	32.00	32.23	1600015
2012-02-06	31.86	32.15	31.83	32.06	1014372
2012-02-07	32.47	32.66	32.35	32.57	1013985
2012-02-08	32.30	32.46	32.14	32.21	1023584
2012-02-09	32.62	32.63	32.38	32.60	806649
2012-02-10	32.34	32.49	32.31	32.43	1247078
2012-02-13	32.92	32.95	32.77	32.79	798458
2012-02-14	32.74	32.81	32.61	32.77	905481
2012-02-15	32.23	32.42	32.18	32.24	897301
2012-02-16	32.69	32.93	32.56	32.89	1009595
2012-02-17	32.79	32.94	32.69	32.75	562873
2012-02-21	32.82	32.99	32.66	32.83	694834
2012-02-22	32.75	32.95	32.73	32.78	678416
2012-02-23	32.81	33.09	32.63	33.07	752698
2012-02-24	32.34	32.72	32.31	32.66	1046934
2012-02-27	32.32	32.67	32.28	32.52	704095
2012-02-28	32.45	32.66	32.30	32.60	695277
2012-02-29	32.73	32.82	32.39	32.47	1342840
2012-03-01	32.75	33.07	32.69	33.05	2235146
2012-03-02	32.50	32.57	32.21	32.30	1553323
2012-03-05	32.62	32.68	32.51	32.67	829471
2012-03-06	32.04	32.15	31.86	31.91	1003317
2012-03-07	32.00	32.30	31.95	32.30	1178273
2012-03-08	32.47	32.79	32.45	32.67	932743
2012-03-09	32.59	32.65	32.47	32.60	552752
2012-03-12	32.78	33.10	32.75	32.99	780558
2012-03-13	33.17	33.31	33.10	33.25	681506
2012-03-14	33.03	33.10	32.82	32.95	1037225
2012-03-15	32.96	33.16	32.84	33.05	1010375
2012-03-16	33.25	33.29	33.04	33.13	1624662
2012-03-19	33.07	33.38	33.06	33.29	1683471
2012-03-20	32.74	32.89	32.71	32.79	910985
2012-03-21	32.84	32.92	32.61	32.73	635984
2012-03-22	32.46	32.75	32.44	32.64	899783
2012-03-23	32.68	32.72	32.55	32.72	660863
2012-03-26	33.07	33.17	33.00	33.17	699609
2012-03-27	33.18	33.21	33.03	33.04	489618
2012-03-28	33.04	33.04	32.58	32.71	790944
2012-03-29	32.64	32.73	32.48	32.70	724427
2012-03-30	33.43	33.43	33.04	33.05	1269419
2012-04-02	33.23	33.78	33.19	33.73	1263748
2012-04-03	33.61	33.69	33.24	33.34	943200
2012-04-04	33.07	33.18	32.87	32.94	851191
2012-04-05	32.38	32.53	32.35	32.47	1137227
2012-04-09	32.31	32.65	32.23	32.52	914235
2012-04-10	32.34	32.39	31.92	31.98	2515342
2012-04-11	32.14	32.25	32.05	32.10	1378373
2012-04-12	31.95	32.28	31.91	32.18	1103726
2012-04-13	32.10	32.12	31.90	31.99	1516583
2012-04-16	32.53	32.63	32.32	32.57	888611
2012-04-17	32.86	33.06	32.71	32.97	675402
2012-04-18	32.92	33.21	32.90	33.14	1096675
2012-04-19	33.36	33.50	33.24	33.40	1335519
2012-04-20	33.51	33.75	33.47	33.70	1638471
2012-04-23	33.49	33.52	33.19	33.47	1179193
2012-04-24	33.43	33.65	33.41	33.54	719335
2012-04-25	33.72	33.78	33.60	33.69	939248
2012-04-26	34.69	34.74	34.53	34.74	1839864
2012-04-27	34.55	34.58	34.25	34.35	2085721
2012-04-30	34.28	34.32	34.16	34.32	901402
2012-05-01	34.34	34.57	34.33	34.43	1198916
2012-05-02	34.43	34.63	34.30	34.58	843011
2012-05-03	34.71	34.77	34.52	34.61	911623
2012-05-04	34.34	34.39	34.03	34.09	1050509
2012-05-07	34.10	34.47	34.05	34.40	903418
2012-05-08	34.11	34.16	33.75	34.03	1515164
2012-05-09	33.24	33.73	33.13	33.66	1430830
2012-05-10	33.50	33.68	33.41	33.51	1087758
2012-05-11	33.53	33.98	33.52	33.76	1102855
2012-05-14	33.37	33.60	33.29	33.44	605494
2012-05-15	33.25	33.41	33.08	33.12	1018357
2012-05-16	32.69	32.84	32.49	32.59	1833339
2012-05-17	32.36	32.48	32.18	32.19	1473300
2012-05-18	32.15	32.20	31.95	32.07	1552602
2012-05-21	32.27	32.37	32.13	32.34	825052
2012-05-22	31.95	32.21	31.91	32.02	1256494
2012-05-23	31.79	31.96	31.57	31.93	2768448
2012-05-24	32.05	32.10	31.58	31.82	4145823
2012-05-25	31.73	31.97	31.70	31.88	794697
2012-05-29	31.95	31.98	31.68	31.79	701947
2012-05-30	31.47	31.57	31.33	31.40	1809643
2012-05-31	31.54	31.68	31.28	31.58	1530684
2012-06-01	31.18	31.35	30.85	31.04	2038589
2012-06-04	31.19	31.30	31.04	31.19	832029
2012-06-05	31.10	31.21	30.96	31.16	1087960
2012-06-06	31.37	31.95	31.36	31.94	1556569
2012-06-07	32.09	32.11	31.82	31.84	1668406
2012-06-08	31.60	31.80	31.57	31.76	1015647
2012-06-11	31.87	31.89	31.63	31.63	1201194
2012-06-12	32.05	32.17	31.72	32.13	990625
2012-06-13	32.28	32.58	32.17	32.41	1264200
2012-06-14	32.61	32.81	32.60	32.70	905126
2012-06-15	32.49	32.73	32.46	32.69	1532016
2012-06-18	32.57	32.88	32.52	32.82	697089
2012-06-19	32.46	32.88	32.45	32.77	1423480
2012-06-20	32.32	32.68	32.30	32.57	1131807
2012-06-21	32.79	32.87	32.45	32.47	2087873
2012-06-22	32.81	32.82	32.62	32.68	1016811
2012-06-25	32.33	32.37	32.19	32.27	785022
2012-06-26	32.55	32.65	32.39	32.58	1966158
2012-06-27	32.85	32.91	32.67	32.83	806440
2012-06-28	32.45	32.82	32.34	32.80	1029010
2012-06-29	33.91	33.99	33.62	33.73	1470235
2012-07-02	33.86	34.07	33.77	34.07	1363442
2012-07-03	34.14	34.41	34.11	34.39	826882
2012-07-05	33.73	33.87	33.63	33.81	1496732
2012-07-06	33.69	33.74	33.58	33.67	1280151
2012-07-09	33.72	33.74	33.39	33.49	1056965
2012-07-10	33.64	33.68	33.43	33.53	974116
2012-07-11	33.35	33.36	32.98	33.13	854026
2012-07-12	32.79	32.96	32.66	32.88	942620
2012-07-13	33.08	33.46	33.08	33.36	783794
2012-07-16	33.51	33.59	33.33	33.45	805117
2012-07-17	33.66	33.78	33.48	33.69	1093033
2012-07-18	33.84	34.14	33.82	34.07	1330554
2012-07-19	34.27	34.51	34.19	34.40	1174031
2012-07-20	34.12	34.28	34.02	34.08	977829
2012-07-23	33.51	33.67	33.35	33.62	968795
2012-07-24	33.76	33.76	33.35	33.51	732609
2012-07-25	33.36	33.45	33.15	33.31	1426200
2012-07-26	35.76	35.79	35.29	35.40	1868042
2012-07-27	35.34	35.70	35.31	35.56	1618282
2012-07-30	35.59	35.80	35.57	35.72	806832
2012-07-31	36.01	36.13	35.80	35.81	936294
2012-08-01	36.41	36.41	35.60	35.93	7490975
2012-08-02	35.61	35.86	35.40	35.58	1663142
2012-08-03	36.18	36.51	36.16	36.42	3139402
2012-08-06	36.30	36.34	35.97	35.98	2940868
2012-08-07	36.29	36.29	35.94	36.01	4264602
2012-08-08	35.51	35.78	35.48	35.72	1983945
2012-08-09	35.82	35.95	35.69	35.73	1870695
2012-08-10	35.59	35.86	35.54	35.81	1160898
2012-08-13	35.81	35.92	35.78	35.84	878221
2012-08-14	35.84	35.87	35.73	35.77	591611
2012-08-15	35.63	35.80	35.62	35.74	603344
2012-08-16	35.60	35.81	35.57	35.81	688171
2012-08-17	35.67	35.72	35.48	35.59	998941
2012-08-20	35.76	35.79	35.59	35.72	880620
2012-08-21	36.15	36.19	35.75	35.79	1351225
2012-08-22	35.63	35.72	35.46	35.66	1014622
2012-08-23	35.65	35.76	35.57	35.62	852156
2012-08-24	35.67	36.10	35.65	35.82	1031366
2012-08-27	36.08	36.10	35.86	35.91	889687
2012-08-28	35.95	36.08	35.86	35.98	1333727
2012-08-29	35.99	36.02	35.84	35.84	721408
2012-08-30	36.11	36.12	35.76	35.76	800128
2012-08-31	36.20	36.25	35.73	35.88	1557507
2012-09-04	36.05	36.08	35.86	35.98	873015
2012-09-05	36.27	36.27	35.96	36.01	1016462
2012-09-06	36.30	36.82	36.30	36.78	1371343
2012-09-07	36.44	36.60	36.34	36.38	1694729
2012-09-10	35.76	35.98	35.76	35.83	1188664
2012-09-11	36.04	36.29	35.96	36.17	1071619
2012-09-12	36.27	36.27	35.93	36.02	1116077
2012-09-13	36.02	36.53	35.93	36.48	1072333
2012-09-14	36.23	36.64	36.23	36.55	1452604
2012-09-17	36.87	36.96	36.68	36.75	986646
2012-09-18	37.09	37.20	36.99	37.09	997012
2012-09-19	37.26	37.39	37.13	37.29	866414
2012-09-20	37.10	37.28	37.07	37.19	779615
2012-09-21	37.27	37.27	37.11	37.14	650169
2012-09-24	37.06	37.13	36.97	37.06	1006290
2012-09-25	37.09	37.30	36.89	36.89	667868
2012-09-26	36.76	36.80	36.63	36.72	960625
2012-09-27	36.74	37.04	36.69	36.91	604634
2012-09-28	36.89	36.93	36.30	36.52	1016439
2012-10-01	36.77	36.89	36.60	36.68	911367
2012-10-02	36.66	36.80	36.60	36.70	1037599
2012-10-03	36.75	36.89	36.71	36.77	579498
2012-10-04	37.05	37.20	36.97	37.19	1530326
2012-10-05	37.45	37.59	37.37	37.47	750497
2012-10-08	37.25	37.55	37.23	37.50	2573488
2012-10-09	37.21	37.24	36.85	36.85	1687741
2012-10-10	36.84	37.08	36.74	36.79	1103488
2012-10-11	37.00	37.08	36.88	36.93	968184
2012-10-12	37.22	37.30	37.04	37.10	873984
2012-10-15	37.54	37.55	37.30	37.37	1061750
2012-10-16	37.82	37.91	37.65	37.76	1081077
2012-10-17	37.78	38.04	37.72	38.01	1418316
2012-10-18	37.41	37.63	37.38	37.58	1993644
2012-10-19	37.48	37.52	37.11	37.15	966905
2012-10-22	37.38	37.41	36.67	36.91	1884612
2012-10-23	36.24	36.29	35.96	36.11	2168504
2012-10-24	36.43	36.44	36.01	36.11	1494871
2012-10-25	37.56	37.59	36.91	37.03	2297337
2012-10-26	37.16	37.21	36.86	37.04	1702724
2012-10-31	37.50	37.55	37.17	37.29	1607499
2012-11-01	37.45	37.51	37.31	37.40	1269621
2012-11-02	37.37	37.53	37.26	37.31	864620
2012-11-05	37.32	37.36	37.21	37.29	695278
2012-11-06	37.59	37.71	37.48	37.63	851145
2012-11-07	37.14	37.14	36.77	37.00	743579
2012-11-08	36.93	37.07	36.75	36.75	1324107
2012-11-09	36.65	36.87	36.62	36.71	1230744
2012-11-12	36.80	36.92	36.79	36.82	975225
2012-11-13	36.73	37.36	36.71	37.11	1372078
2012-11-14	37.13	37.17	36.80	36.86	691448
2012-11-15	36.59	36.79	36.45	36.58	747616
2012-11-16	36.48	36.55	36.13	36.51	1413061
2012-11-19	36.89	37.21	36.87	37.16	728661
2012-11-20	37.25	37.47	37.17	37.38	942791
2012-11-21	37.21	37.33	37.20	37.31	561872
2012-11-23	37.90	38.06	37.86	38.02	1085625
2012-11-26	38.12	38.16	38.03	38.13	930356
2012-11-27	38.41	38.50	38.13	38.14	998269
2012-11-28	38.37	38.56	38.22	38.46	1497209
2012-11-29	38.82	39.03	38.61	38.79	879590
2012-11-30	38.80	38.91	38.32	38.35	6114828
2012-12-03	38.75	38.76	38.29	38.38	2797030
2012-12-04	38.81	38.81	38.57	38.64	1808376
2012-12-05	38.60	38.79	38.52	38.69	927119
2012-12-06	38.58	38.61	38.30	38.40	617092
2012-12-07	38.61	38.72	38.53	38.71	973674
2012-12-10	38.73	38.80	38.60	38.63	557638
2012-12-11	38.84	38.94	38.72	38.81	729667
2012-12-12	39.00	39.26	38.93	39.08	1093740
2012-12-13	39.07	39.13	38.82	38.88	580872
2012-12-14	39.02	39.19	38.94	39.09	1074666
2012-12-17	39.04	39.18	39.03	39.14	679426
2012-12-18	39.33	39.42	39.19	39.33	800943
2012-12-19	39.55	39.55	39.18	39.21	1199737
2012-12-20	39.45	39.45	39.26	39.37	907754
2012-12-21	38.94	39.09	38.75	38.85	860228
2012-12-24	38.88	38.99	38.60	38.74	324184
2012-12-26	38.74	38.85	38.56	38.63	645335
2012-12-27	38.77	38.88	38.44	38.61	1282763
2012-12-28	38.43	38.49	38.30	38.30	575007
2012-12-31	38.25	38.72	38.25	38.72	597521
2013-01-02	39.08	39.14	38.81	39.01	774628
2013-01-03	38.61	38.84	38.57	38.69	671277
2013-01-04	38.44	38.93	38.44	38.90	785443
2013-01-07	38.57	38.72	38.52	38.72	736428
2013-01-08	38.59	38.78	38.55	38.75	697527
2013-01-09	38.35	38.45	38.32	38.38	1362504
2013-01-10	38.22	38.75	38.21	38.73	1604212
2013-01-11	38.48	38.68	38.42	38.61	1618936
2013-01-14	38.27	38.48	38.23	38.46	1433924
2013-01-15	38.52	38.84	38.51	38.81	709317
2013-01-16	38.90	39.06	38.84	38.97	1361740
2013-01-17	38.74	38.88	38.66	38.80	1022498
2013-01-18	38.68	38.75	38.54	38.69	1082833
2013-01-22	38.97	39.04	38.73	39.02	1503410
2013-01-23	40.08	40.15	39.86	40.05	1431988
2013-01-24	39.81	39.96	39.71	39.81	975615
2013-01-25	40.06	40.17	39.90	40.16	1431882
2013-01-28	40.19	40.22	40.00	40.12	716121
2013-01-29	40.02	40.37	40.00	40.35	873498
2013-01-30	40.28	40.54	40.27	40.51	802076
2013-01-31	40.47	40.76	40.44	40.69	893323
2013-02-01	40.99	41.06	40.84	40.95	664576
2013-02-04	40.46	40.61	40.18	40.19	1169268
2013-02-05	40.53	40.71	40.42	40.62	839297
2013-02-06	39.80	39.91	39.77	39.91	663799
2013-02-07	39.66	39.86	39.42	39.57	1115132
2013-02-08	39.64	39.84	39.61	39.65	815869
2013-02-11	39.69	39.69	39.42	39.52	701426
2013-02-12	39.58	39.83	39.57	39.76	629630
2013-02-13	39.74	39.80	39.52	39.57	685432
2013-02-14	40.12	40.17	40.05	40.14	749250
2013-02-15	39.97	40.01	39.70	39.79	945251
2013-02-19	40.14	40.41	40.11	40.39	811917
2013-02-20	40.63	40.69	40.36	40.40	858712
2013-02-21	39.87	39.99	39.79	39.91	880811
2013-02-22	40.10	40.26	39.95	40.23	561770
2013-02-25	39.86	40.10	39.26	39.27	1988399
2013-02-26	39.25	39.47	38.95	39.07	3161522
2013-02-27	39.11	39.80	39.08	39.75	911771
2013-02-28	39.70	40.03	39.61	39.85	1359065
2013-03-01	39.74	40.05	39.59	40.05	1040666
2013-03-04	39.98	40.37	39.96	40.32	684783
2013-03-05	40.67	40.78	40.52	40.57	742989
2013-03-06	40.52	40.58	40.31	40.38	701237
2013-03-07	40.97	41.03	40.71	40.77	605823
2013-03-08	40.87	40.95	40.71	40.89	572783
2013-03-11	40.76	40.97	40.74	40.95	666826
2013-03-12	40.90	40.98	40.83	40.90	678683
2013-03-13	40.82	40.95	40.76	40.94	549404
2013-03-14	40.80	41.35	40.78	41.35	970089
2013-03-15	41.42	41.46	41.18	41.20	707929
2013-03-18	40.99	41.37	40.95	41.24	878259
2013-03-19	41.49	41.72	41.33	41.53	1001780
2013-03-20	41.84	41.93	41.62	41.73	1079811
2013-03-21	41.39	41.55	41.26	41.41	829902
2013-03-22	41.80	42.25	41.75	42.03	722743
2013-03-25	42.00	42.16	41.76	41.88	737389
2013-03-26	41.86	41.93	41.65	41.79	1464404
2013-03-27	41.26	41.60	41.19	41.55	1061245
2013-03-28	42.24	42.52	42.04	42.24	910212
2013-04-01	42.25	42.25	42.08	42.20	443502
2013-04-02	42.35	42.82	42.31	42.61	885114
2013-04-03	42.85	42.93	42.53	42.55	651059
2013-04-04	41.98	42.26	41.88	42.07	1129626
2013-04-05	41.42	41.96	41.40	41.92	818055
2013-04-08	42.14	42.15	41.84	41.99	634892
2013-04-09	41.79	41.94	41.59	41.84	1034595
2013-04-10	42.14	42.60	42.10	42.54	996258
2013-04-11	42.82	43.02	42.76	42.97	649016
2013-04-12	42.84	43.00	42.79	43.00	484315
2013-04-15	42.82	42.96	42.54	42.54	908174
2013-04-16	42.76	42.80	42.47	42.77	569014
2013-04-17	42.56	42.56	41.97	42.10	1367909
2013-04-18	42.24	42.37	41.99	42.20	848955
2013-04-19	42.24	42.47	42.18	42.47	796028
2013-04-22	42.26	42.43	42.05	42.33	744961
2013-04-23	42.85	43.24	42.83	43.18	816088
2013-04-24	43.49	43.50	43.19	43.21	902654
2013-04-25	42.83	42.90	42.44	42.47	885138
2013-04-26	42.69	42.89	42.63	42.68	741331
2013-04-29	43.10	43.50	43.07	43.39	1172560
2013-04-30	43.16	43.37	43.06	43.32	892739
2013-05-01	43.54	43.63	43.21	43.25	903036
2013-05-02	43.03	43.30	43.01	43.15	792641
2013-05-03	43.45	43.62	43.35	43.44	943580
2013-05-06	43.56	43.60	43.18	43.24	514446
2013-05-07	43.20	43.36	43.09	43.31	899731
2013-05-08	43.12	43.29	42.94	43.07	858142
2013-05-09	42.72	42.81	42.41	42.49	756576
2013-05-10	42.59	42.60	42.41	42.54	634069
2013-05-13	42.70	42.80	42.59	42.62	836951
2013-05-14	42.91	43.07	42.82	43.07	650228
2013-05-15	43.34	43.57	43.31	43.54	562461
2013-05-16	43.39	43.53	43.22	43.25	575917
2013-05-17	43.01	43.24	43.01	43.22	546091
2013-05-20	43.24	43.41	43.16	43.27	743954
2013-05-21	43.17	43.47	42.96	43.26	794974
2013-05-22	43.21	43.58	42.99	43.06	955958
2013-05-23	43.08	43.41	42.87	43.29	739653
2013-05-24	43.12	43.34	42.96	43.23	755716
2013-05-28	43.75	43.88	43.19	43.29	648668
2013-05-29	42.80	43.02	42.67	42.94	2455762
2013-05-30	42.78	42.94	42.72	42.81	754723
2013-05-31	42.12	42.38	42.01	42.01	2116816
2013-06-03	42.27	42.44	41.96	42.27	1525984
2013-06-04	42.47	42.50	42.04	42.20	968170
2013-06-05	41.88	41.88	41.41	41.42	688058
2013-06-06	41.51	41.67	41.24	41.59	863228
2013-06-07	41.23	41.95	41.20	41.83	751049
2013-06-10	41.51	41.71	41.40	41.64	877147
2013-06-11	40.81	41.47	40.76	41.35	1149237
2013-06-12	41.68	41.69	41.42	41.46	808738
2013-06-13	41.04	41.56	40.98	41.48	929272
2013-06-14	41.03	41.34	41.03	41.22	826454
2013-06-17	41.78	41.94	41.48	41.68	660204
2013-06-18	41.44	41.73	41.36	41.67	762103
2013-06-19	41.86	42.05	41.22	41.22	924388
2013-06-20	40.13	40.29	39.51	39.54	1295745
2013-06-21	40.05	40.08	39.25	39.55	888202
2013-06-24	38.60	39.23	38.59	39.00	1013686
2013-06-25	39.10	39.25	38.78	39.18	646214
2013-06-26	39.58	39.91	39.56	39.79	732217
2013-06-27	39.95	40.46	39.95	40.28	1012909
2013-06-28	40.63	40.65	40.37	40.45	894480
2013-07-01	40.57	40.78	40.51	40.64	741773
2013-07-02	40.44	40.79	40.43	40.58	596843
2013-07-03	40.25	40.54	40.15	40.52	403658
2013-07-05	40.91	40.91	40.45	40.84	1049605
2013-07-08	41.15	41.19	40.91	40.99	754373
2013-07-09	41.19	41.20	40.93	41.12	511719
2013-07-10	41.02	41.41	41.01	41.29	1013667
2013-07-11	42.19	42.56	41.84	42.51	829794
2013-07-12	42.24	42.44	42.23	42.36	467735
2013-07-15	42.53	42.68	42.47	42.67	313416
2013-07-16	42.42	42.50	42.21	42.46	629441
2013-07-17	42.29	42.32	41.80	41.94	1135529
2013-07-18	42.10	42.28	41.98	41.99	749870
2013-07-19	41.70	42.16	41.65	42.10	945517
2013-07-22	42.18	42.25	41.92	41.96	962132
2013-07-23	42.03	42.06	41.67	41.70	889226
2013-07-24	41.99	41.99	41.48	41.59	830702
2013-07-25	40.93	41.24	40.91	41.23	942129
2013-07-26	40.53	40.63	40.18	40.57	1894952
2013-07-29	40.35	40.68	40.35	40.58	1340844
2013-07-30	40.75	40.79	40.50	40.55	2449877
2013-07-31	40.45	40.85	40.37	40.63	2654623
2013-08-01	41.10	41.18	40.95	41.12	2879105
2013-08-02	41.18	41.41	41.01	41.38	758724
2013-08-05	41.36	41.51	41.19	41.47	721086
2013-08-06	41.06	41.25	41.02	41.12	817770
2013-08-07	40.08	40.23	39.91	40.07	1800086
2013-08-08	40.08	40.25	39.93	40.14	858373
2013-08-09	40.32	40.50	40.24	40.31	558171
2013-08-12	40.10	40.22	40.06	40.19	681628
2013-08-13	40.44	40.57	40.30	40.51	857795
2013-08-14	40.61	40.71	40.39	40.42	686293
2013-08-15	39.87	40.19	39.67	40.14	843440
2013-08-16	40.29	40.29	40.07	40.15	807335
2013-08-19	40.20	40.26	40.00	40.01	809236
2013-08-20	39.71	40.02	39.67	39.86	767308
2013-08-21	39.60	39.64	39.25	39.31	877689
2013-08-22	39.37	39.50	39.31	39.43	709771
2013-08-23	39.58	39.87	39.54	39.75	707287
2013-08-26	39.78	39.85	39.58	39.64	712738
2013-08-27	39.14	39.35	38.98	39.01	1036991
2013-08-28	38.50	38.73	38.49	38.65	1997203
2013-08-29	38.16	38.44	38.15	38.37	941869
2013-08-30	38.20	38.28	38.03	38.18	792948
2013-09-03	38.50	38.66	38.21	38.28	763697
2013-09-04	37.84	38.18	37.80	38.13	928272
2013-09-05	37.94	38.15	37.91	38.06	799782
2013-09-06	38.34	38.57	38.10	38.29	729126
2013-09-09	38.27	38.50	38.21	38.49	898929
2013-09-10	39.13	39.15	39.03	39.10	1949491
2013-09-11	38.90	39.01	38.84	38.97	2416636
2013-09-12	39.02	39.02	38.82	38.82	1491314
2013-09-13	39.10	39.32	38.97	39.29	1020612
2013-09-16	39.67	39.75	39.52	39.69	1187245
2013-09-17	39.82	40.06	39.81	39.97	724701
2013-09-18	39.97	40.84	39.82	40.83	1252997
2013-09-19	41.87	41.87	41.37	41.47	1143996
2013-09-20	41.51	41.54	41.30	41.32	781819
2013-09-23	41.33	41.33	40.98	41.12	987893
2013-09-24	40.37	40.58	40.35	40.39	1591651
2013-09-25	40.13	40.30	40.04	40.07	1352755
2013-09-26	40.33	40.42	40.10	40.30	978310
2013-09-27	39.66	39.76	39.50	39.66	1073732
2013-09-30	39.40	39.58	38.46	38.58	1772996
2013-10-01	38.14	38.34	38.06	38.33	1964511
2013-10-02	37.73	37.95	37.64	37.95	1944539
2013-10-03	38.18	38.45	38.16	38.34	2328835
2013-10-04	38.06	38.20	38.02	38.13	1415796
2013-10-07	37.99	38.34	37.98	38.16	750236
2013-10-08	37.93	38.03	37.81	37.85	1730864
2013-10-09	37.47	37.77	37.42	37.67	1431255
2013-10-10	37.40	37.93	37.40	37.93	1629042
2013-10-11	38.00	38.24	37.97	38.21	1169278
2013-10-14	38.27	38.43	38.19	38.39	1198023
2013-10-15	38.50	38.61	38.40	38.44	1335088
2013-10-16	38.32	38.53	38.22	38.51	1969610
2013-10-17	39.40	39.87	39.37	39.83	1101845
2013-10-18	40.05	40.09	39.89	39.97	1053307
2013-10-21	39.83	39.98	39.73	39.92	864811
2013-10-22	40.35	40.65	40.30	40.50	1134267
2013-10-23	40.53	40.57	40.29	40.40	1541229
2013-10-24	40.74	40.77	40.52	40.69	2294895
2013-10-25	40.20	40.42	40.12	40.36	2867310
2013-10-28	40.43	40.98	40.43	40.92	1636822
2013-10-29	40.90	41.09	40.87	41.06	1582737
2013-10-30	40.88	40.90	40.42	40.54	2588911
2013-10-31	40.63	40.78	40.44	40.59	2102319
2013-11-01	40.05	40.17	39.92	40.14	1466848
2013-11-04	40.49	40.68	40.38	40.67	864153
2013-11-05	40.51	40.83	40.42	40.77	1210409
2013-11-06	40.10	40.28	39.94	40.05	2537065
2013-11-07	40.02	40.06	39.58	39.68	2831559
2013-11-08	39.62	39.69	39.48	39.65	1485477
2013-11-11	39.74	39.85	39.69	39.80	1082804
2013-11-12	39.84	39.87	39.61	39.76	1092973
2013-11-13	39.40	39.85	39.40	39.82	1099524
2013-11-14	39.81	39.88	39.70	39.85	1754203
2013-11-15	39.82	39.99	39.76	39.98	1151762
2013-11-18	40.35	40.35	40.12	40.16	713747
2013-11-19	40.26	40.35	40.18	40.22	949271
2013-11-20	40.69	40.69	40.08	40.23	935011
2013-11-21	40.07	40.18	40.00	40.18	905038
2013-11-22	39.99	40.12	39.95	40.08	762624
2013-11-25	40.51	40.62	40.43	40.43	673398
2013-11-26	40.19	40.28	40.01	40.10	984773
2013-11-27	40.30	40.65	40.13	40.22	831973
2013-11-29	40.57	40.66	40.47	40.50	483640
2013-12-02	39.98	40.17	39.83	40.01	1552457
2013-12-03	39.72	40.02	39.72	39.95	1144765
2013-12-04	39.69	39.89	39.52	39.83	953294
2013-12-05	39.94	40.06	39.76	39.86	899620
2013-12-06	40.29	40.66	40.28	40.66	681854
2013-12-09	40.53	40.80	40.50	40.76	761290
2013-12-10	40.67	40.69	40.41	40.49	932213
2013-12-11	40.07	40.17	39.80	39.86	1199917
2013-12-12	39.31	39.42	39.10	39.20	1062468
2013-12-13	39.09	39.18	38.97	39.13	893214
2013-12-16	39.33	39.53	39.32	39.39	892174
2013-12-17	39.10	39.26	38.97	39.09	1379389
2013-12-18	39.06	39.53	38.79	39.53	1736402
2013-12-19	39.38	39.65	39.31	39.62	1397901
2013-12-20	39.69	39.92	39.69	39.91	1811132
2013-12-23	39.95	40.08	39.86	39.93	1403339
2013-12-24	40.19	40.26	40.14	40.25	354143
2013-12-26	40.26	40.46	40.22	40.42	534155
2013-12-27	41.12	41.13	40.81	40.95	789517
2013-12-30	40.97	41.13	40.88	41.04	604412
2013-12-31	41.22	41.23	41.04	41.20	641844
2014-01-02	40.37	40.41	40.16	40.31	1254631
2014-01-03	40.33	40.44	40.18	40.26	869407
2014-01-06	40.17	40.32	40.10	40.15	970910
2014-01-07	40.23	40.40	40.22	40.30	1222281
2014-01-08	39.86	39.88	39.72	39.83	1674876
2014-01-09	39.15	39.54	39.12	39.50	2456284
2014-01-10	39.46	39.81	39.46	39.74	2283963
2014-01-13	39.12	39.61	39.11	39.45	2126269
2014-01-14	39.99	40.02	39.76	39.96	2488517
2014-01-15	39.39	39.61	39.21	39.42	2378647
2014-01-16	39.89	40.11	39.78	40.10	1395466
2014-01-17	39.97	40.14	39.78	39.83	1790595
2014-01-21	41.42	41.42	40.87	41.13	1827327
2014-01-22	41.60	41.77	41.58	41.71	1288114
2014-01-23	41.60	41.69	41.46	41.60	1056042
2014-01-24	41.23	41.23	40.52	40.52	1433875
2014-01-27	40.66	40.69	40.29	40.36	1613286
2014-01-28	40.27	40.36	40.11	40.25	1224194
2014-01-29	39.61	39.75	39.44	39.53	1352951
2014-01-30	39.29	39.39	39.01	39.15	1999993
2014-01-31	38.40	38.81	38.30	38.61	2055741
2014-02-03	38.63	38.69	38.00	38.01	2289190
2014-02-04	38.24	38.27	38.05	38.19	1381163
2014-02-05	37.64	37.96	37.63	37.85	1174305
2014-02-06	38.18	38.63	38.12	38.58	1413219
2014-02-07	38.84	39.15	38.76	39.11	1370436
2014-02-10	39.02	39.30	39.00	39.26	1007836
2014-02-11	39.27	39.73	39.19	39.66	1234369
2014-02-12	39.42	39.49	39.27	39.32	1222516
2014-02-13	39.24	39.58	39.23	39.54	906499
2014-02-14	39.33	39.57	39.32	39.56	1244119
2014-02-18	40.33	40.52	40.12	40.41	1279595
2014-02-19	40.40	40.67	40.37	40.43	878650
2014-02-20	40.51	40.84	40.40	40.74	955564
2014-02-21	40.71	40.94	40.56	40.59	1093071
2014-02-24	40.82	41.29	40.77	41.07	1267705
2014-02-25	41.27	41.43	41.07	41.34	3394953
2014-02-26	41.05	41.12	40.71	40.78	1232797
2014-02-27	40.66	41.03	40.64	40.99	1019669
2014-02-28	41.03	41.19	40.84	41.03	1630311
2014-03-03	40.37	40.53	40.14	40.24	1292441
2014-03-04	41.06	41.29	41.00	41.25	916632
2014-03-05	40.89	41.11	40.86	40.95	649190
2014-03-06	40.82	40.99	40.79	40.86	1009980
2014-03-07	40.87	40.94	40.64	40.90	994835
2014-03-10	40.60	40.66	39.90	40.15	4951714
2014-03-11	39.87	39.95	39.61	39.69	2661724
2014-03-12	39.31	39.68	39.31	39.62	1745430
2014-03-13	39.66	39.70	39.14	39.24	1826328
2014-03-14	39.39	39.59	39.26	39.48	1887764
2014-03-17	39.38	39.65	39.38	39.52	1202399
2014-03-18	39.43	39.81	39.43	39.70	999770
2014-03-19	39.76	39.89	39.26	39.44	1156926
2014-03-20	39.09	39.41	39.05	39.27	915009
2014-03-21	39.71	40.02	39.58	39.68	1586831
2014-03-24	40.03	40.24	39.78	40.15	1218409
2014-03-25	40.53	41.07	40.47	40.95	1665858
2014-03-26	41.26	41.34	41.00	41.06	803538
2014-03-27	41.32	41.74	41.23	41.60	2865945
2014-03-28	42.13	42.65	42.11	42.62	1821962
2014-03-31	42.82	42.84	42.67	42.78	1220589
2014-04-01	42.33	42.68	42.30	42.61	965357
2014-04-02	42.62	42.68	42.43	42.48	520717
2014-04-03	42.19	42.36	42.11	42.31	1067558
2014-04-04	42.22	42.33	41.97	42.00	1612387
2014-04-07	42.25	42.38	42.18	42.20	1130404
2014-04-08	43.31	43.80	43.30	43.68	1980501
2014-04-09	44.06	44.12	43.78	44.08	1034431
2014-04-10	44.06	44.24	43.65	43.65	934066
2014-04-11	44.12	44.27	43.98	44.04	2018957
2014-04-14	44.79	44.79	44.50	44.69	1368965
2014-04-15	44.22	44.25	43.93	44.16	1587448
2014-04-16	44.32	44.34	44.07	44.32	1089622
2014-04-17	43.62	44.18	43.59	44.17	1199706
2014-04-21	44.22	44.31	44.13	44.21	664693
2014-04-22	44.19	44.23	43.98	44.05	952778
2014-04-23	44.14	44.30	44.09	44.19	591411
2014-04-24	43.38	43.70	43.17	43.61	1120321
2014-04-25	43.69	43.87	43.52	43.83	1021073
2014-04-28	44.03	44.32	43.93	44.28	1597358
2014-04-29	44.38	44.77	44.32	44.66	4271684
2014-04-30	44.77	44.83	44.64	44.74	1928950
2014-05-01	44.49	44.60	44.36	44.52	1168243
2014-05-02	43.95	44.22	43.93	44.07	920366
2014-05-05	43.98	44.24	43.91	44.14	655163
2014-05-06	44.17	44.36	44.06	44.13	846975
2014-05-07	43.95	44.20	43.92	44.14	874357
2014-05-08	44.26	44.42	44.21	44.26	722861
2014-05-09	44.54	44.58	44.32	44.40	1390229
2014-05-12	44.68	44.76	44.60	44.69	1317393
2014-05-13	44.68	44.76	44.54	44.68	654045
2014-05-14	44.64	44.78	44.57	44.60	1524895
2014-05-15	45.21	45.23	44.89	44.98	2348316
2014-05-16	45.46	45.55	45.34	45.52	1198434
2014-05-19	45.94	45.95	45.69	45.85	1233759
2014-05-20	45.27	45.51	45.15	45.26	1029546
2014-05-21	45.43	45.50	45.28	45.43	1177173
2014-05-22	45.16	45.19	44.91	44.92	1096100
2014-05-23	44.71	44.91	44.69	44.82	769278
2014-05-27	44.78	44.89	44.57	44.73	792596
2014-05-28	44.40	44.68	44.37	44.55	717373
2014-05-29	44.94	45.00	44.84	44.93	790429
2014-05-30	44.94	45.03	44.85	44.97	1041120
2014-06-02	44.89	44.93	44.77	44.87	853764
2014-06-03	45.01	45.24	44.96	45.23	2562528
2014-06-04	45.14	45.16	44.89	45.00	1092083
2014-06-05	44.91	45.10	44.77	45.05	1074930
2014-06-06	44.25	44.44	44.14	44.42	1540209
2014-06-09	44.46	44.68	44.45	44.60	683961
2014-06-10	44.81	45.04	44.79	44.97	611241
2014-06-11	45.06	45.06	44.86	44.92	777469
2014-06-12	45.40	45.43	45.20	45.25	904206
2014-06-13	45.24	45.33	45.05	45.15	611669
2014-06-16	45.12	45.28	45.04	45.18	456795
2014-06-17	45.24	45.44	45.23	45.34	757205
2014-06-18	45.36	45.53	45.19	45.52	607635
2014-06-19	45.72	45.94	45.61	45.66	537812
2014-06-20	45.65	45.78	45.58	45.62	560561
2014-06-23	45.80	45.80	45.53	45.71	959843
2014-06-24	45.72	45.86	45.60	45.61	894961
2014-06-25	45.17	45.33	45.03	45.10	904484
2014-06-26	45.00	45.10	44.62	45.05	503982
2014-06-27	44.93	44.96	44.82	44.96	510589
2014-06-30	45.26	45.40	45.18	45.31	607287
2014-07-01	45.31	45.65	45.25	45.63	886326
2014-07-02	45.51	45.73	45.49	45.72	1016311
2014-07-03	45.69	45.99	45.69	45.85	500453
2014-07-07	45.48	45.68	45.44	45.61	882532
2014-07-08	45.43	45.63	45.41	45.55	1284827
2014-07-09	45.15	45.35	45.09	45.26	1126571
2014-07-10	44.62	44.76	44.45	44.70	1511324
2014-07-11	44.62	44.93	44.60	44.89	852512
2014-07-14	45.21	45.28	45.11	45.20	901988
2014-07-15	45.03	45.08	44.76	44.86	1276663
2014-07-16	45.21	45.29	45.08	45.18	541192
2014-07-17	45.35	45.58	44.97	45.00	595641
2014-07-18	44.82	45.10	44.74	45.02	441409
2014-07-21	45.00	45.27	44.94	45.24	468628
2014-07-22	45.86	45.87	45.71	45.81	1292905
2014-07-23	45.95	45.95	45.56	45.60	944867
2014-07-24	45.35	45.35	45.05	45.13	670523
2014-07-25	44.65	44.76	44.32	44.45	631835
2014-07-28	44.71	44.73	44.41	44.59	629296
2014-07-29	45.00	45.01	44.59	44.62	653400
2014-07-30	44.20	44.25	43.88	44.00	780203
2014-07-31	43.46	43.55	43.19	43.23	773099
2014-08-01	43.08	43.38	43.07	43.16	800122
2014-08-04	43.15	43.17	42.66	42.91	986002
2014-08-05	43.22	43.26	42.96	43.05	603927
2014-08-06	42.52	43.06	42.50	43.01	787162
2014-08-07	43.41	43.41	42.96	43.02	687656
2014-08-08	42.59	42.98	42.51	42.97	546211
2014-08-11	42.94	43.10	42.88	42.99	871140
2014-08-12	42.97	43.11	42.89	43.05	695690
2014-08-13	43.09	43.18	42.98	43.18	733640
2014-08-14	43.39	43.43	43.19	43.34	883011
2014-08-15	43.71	43.81	43.31	43.51	689671
2014-08-18	43.64	43.70	43.50	43.53	818343
2014-08-19	43.73	43.85	43.67	43.85	642518
2014-08-20	43.64	43.74	43.57	43.59	945338
2014-08-21	43.71	43.87	43.62	43.83	643130
2014-08-22	43.60	43.67	43.36	43.44	522840
2014-08-25	43.73	43.97	43.65	43.83	455205
2014-08-26	43.90	44.06	43.87	43.90	493841
2014-08-27	43.92	43.95	43.79	43.81	1289237
2014-08-28	43.90	43.99	43.82	43.88	821375
2014-08-29	43.98	44.08	43.73	44.06	491579
2014-09-02	44.25	44.28	44.06	44.18	480408
2014-09-03	44.56	44.58	44.34	44.41	922993
2014-09-04	44.75	44.96	44.50	44.56	724488
2014-09-05	44.42	44.62	44.35	44.61	388173
2014-09-08	43.93	44.08	43.83	43.83	905453
2014-09-09	43.68	43.71	43.51	43.60	608967
2014-09-10	43.58	43.75	43.51	43.72	591931
2014-09-11	43.48	43.71	43.43	43.61	597747
2014-09-12	43.75	43.79	43.52	43.75	800717
2014-09-15	43.69	43.79	43.52	43.75	1480591
2014-09-16	43.59	43.78	43.43	43.72	1125844
2014-09-17	42.98	43.00	42.53	42.57	1598898
2014-09-18	42.54	42.83	42.54	42.75	1120353
2014-09-19	42.81	42.86	42.50	42.56	1286785
2014-09-22	42.55	42.71	42.47	42.71	1376403
2014-09-23	42.18	42.31	42.05	42.23	1209684
2014-09-24	41.98	42.35	41.95	42.30	2085220
2014-09-25	41.90	41.98	41.63	41.71	1435051
2014-09-26	41.85	42.06	41.62	42.00	1018985
2014-09-29	41.34	41.79	41.30	41.72	929345
2014-09-30	41.75	42.12	41.71	41.90	1157470
2014-10-01	41.42	41.49	41.12	41.18	895934
2014-10-02	41.00	41.02	40.76	40.95	2083116
2014-10-03	40.69	40.83	40.60	40.77	1603751
2014-10-06	40.92	41.03	40.77	41.02	1054252
2014-10-07	40.69	40.79	40.40	40.42	1090448
2014-10-08	40.71	41.32	40.68	41.29	1162347
2014-10-09	41.21	41.39	40.76	40.77	1037592
2014-10-10	40.50	40.64	40.35	40.36	826028
2014-10-13	40.52	40.61	40.15	40.15	1071114
2014-10-14	40.05	40.41	40.03	40.17	1205481
2014-10-15	40.29	40.38	39.38	39.98	1393224
2014-10-16	39.14	39.62	39.00	39.39	2066121
2014-10-17	39.94	40.33	39.77	40.27	1340454
2014-10-20	40.05	40.53	40.02	40.51	733611
2014-10-21	40.62	41.09	40.58	41.05	1090816
2014-10-22	40.60	40.93	40.48	40.48	1738297
2014-10-23	39.66	39.68	39.13	39.14	3491164
2014-10-24	38.82	39.14	38.79	38.97	5691048
2014-10-27	39.11	39.52	39.04	39.43	2481750
2014-10-28	39.85	39.98	39.70	39.96	1759917
2014-10-29	40.19	40.26	39.69	39.85	825546
2014-10-30	39.44	39.94	39.41	39.79	1052604
2014-10-31	40.39	40.43	40.14	40.23	4966496
2014-11-03	39.73	39.97	39.60	39.95	3485246
2014-11-04	39.85	40.13	39.83	40.10	4459376
2014-11-05	39.95	40.06	39.77	39.98	1945745
2014-11-06	40.03	40.17	39.92	39.96	1216494
2014-11-07	39.72	39.98	39.59	39.98	1939870
2014-11-10	40.39	40.45	40.21	40.33	1684768
2014-11-11	40.68	40.79	40.58	40.74	1488557
2014-11-12	40.45	40.51	40.31	40.40	719256
2014-11-13	40.65	40.96	40.61	40.85	466988
2014-11-14	40.50	40.76	40.40	40.71	1022813
2014-11-17	40.40	40.72	40.38	40.67	869225
2014-11-18	40.98	40.99	40.86	40.92	771319
2014-11-19	41.23	41.45	41.04	41.32	896922
2014-11-20	41.30	41.45	41.25	41.34	1124849
2014-11-21	41.69	41.77	41.37	41.47	927474
2014-11-24	41.77	41.78	41.53	41.59	1118463
2014-11-25	41.51	41.54	41.20	41.32	957069
2014-11-26	41.63	41.67	41.52	41.59	716448
2014-11-28	42.14	42.39	42.11	42.14	470822
2014-12-01	42.32	42.32	42.08	42.12	778631
2014-12-02	42.46	42.48	42.14	42.26	787954
2014-12-03	42.08	42.08	41.84	41.98	1678901
2014-12-04	42.52	42.54	42.01	42.11	1258637
2014-12-05	42.52	42.52	42.27	42.42	1129976
2014-12-08	42.34	42.53	42.16	42.26	1181640
2014-12-09	42.03	42.08	41.70	41.82	1082960
2014-12-10	41.90	41.92	41.47	41.53	1001450
2014-12-11	41.57	41.76	41.37	41.45	1071273
2014-12-12	41.37	41.45	40.29	40.29	1489416
2014-12-15	40.41	40.54	39.50	39.63	1122850
2014-12-16	39.63	40.48	39.51	39.97	1541761
2014-12-17	39.92	40.54	39.85	40.23	1090298
2014-12-18	40.40	41.37	40.40	41.37	806236
2014-12-19	40.71	41.21	40.60	41.10	1111321
2014-12-22	41.39	41.52	41.24	41.44	918387
2014-12-23	41.32	41.51	41.20	41.40	1004390
2014-12-24	41.43	41.62	41.42	41.49	375195
2014-12-26	41.57	41.75	41.53	41.54	335925
2014-12-29	41.21	41.47	41.19	41.28	1009199
2014-12-30	40.95	41.11	40.75	40.76	783301
2014-12-31	40.90	40.93	40.45	40.48	434280
2015-01-02	40.27	40.35	39.85	39.98	907689
2015-01-05	39.34	39.47	39.04	39.23	1347014
2015-01-06	39.26	39.53	38.88	39.03	1415998
2015-01-07	39.10	39.50	39.00	39.45	1067071
2015-01-08	39.86	40.33	39.85	40.18	1127915
2015-01-09	40.11	40.14	39.62	39.85	1041982
2015-01-12	40.44	40.62	40.11	40.46	1124748
2015-01-13	41.04	41.09	40.33	40.63	1112311
2015-01-14	40.84	41.05	40.66	40.93	1303255
2015-01-15	41.33	41.52	41.08	41.30	1153048
2015-01-16	41.74	41.84	41.33	41.78	1142638
2015-01-20	41.25	41.48	41.05	41.37	1847126
2015-01-21	41.48	42.05	41.33	42.01	2523682
2015-01-22	41.34	42.14	41.33	42.01	3358622
2015-01-23	42.67	42.91	42.48	42.51	1476351
2015-01-26	42.95	43.63	42.86	43.60	4242627
2015-01-27	43.61	44.05	43.61	43.91	1628165
2015-01-28	44.02	44.04	43.47	43.49	1281970
2015-01-29	44.56	44.69	44.28	44.67	1850138
2015-01-30	44.24	44.28	43.88	43.97	2073501
2015-02-02	43.56	43.94	43.39	43.88	998141
2015-02-03	43.70	43.95	43.61	43.91	1741178
2015-02-04	43.28	43.56	43.16	43.35	2163976
2015-02-05	43.22	43.53	43.18	43.53	1648824
2015-02-06	42.88	42.98	42.51	42.67	1021061
2015-02-09	42.18	42.86	42.18	42.74	954754
2015-02-10	42.78	43.06	42.58	42.94	780956
2015-02-11	42.95	43.08	42.74	42.94	617429
2015-02-12	42.81	43.24	42.80	43.20	1170323
2015-02-13	43.12	43.14	42.80	43.03	986564
2015-02-17	42.86	43.28	42.67	43.18	1143583
2015-02-18	42.65	43.14	42.61	43.03	1092544
2015-02-19	43.26	43.50	43.16	43.26	1309916
2015-02-20	42.81	43.46	42.72	43.34	1916724
2015-02-23	43.58	43.92	43.47	43.85	2699950
2015-02-24	44.07	44.26	43.79	44.14	1490782
2015-02-25	43.90	44.02	43.67	43.98	1406851
2015-02-26	43.72	44.17	43.72	44.05	1921207
2015-02-27	44.01	44.37	43.98	44.11	1732729
2015-03-02	44.27	44.35	44.03	44.20	1288009
2015-03-03	44.36	44.39	43.96	44.05	1500271
2015-03-04	43.84	43.95	43.59	43.72	1971412
2015-03-05	44.27	44.37	44.17	44.28	982240
2015-03-06	43.72	43.75	42.96	43.02	886704
2015-03-09	42.87	42.91	42.56	42.73	929041
2015-03-10	42.51	42.57	42.13	42.13	1148589
2015-03-11	42.24	42.28	41.99	42.08	1186094
2015-03-12	42.20	42.35	41.91	42.10	1105949
2015-03-13	41.71	42.09	41.69	42.06	1181068
2015-03-16	42.51	42.85	42.49	42.69	787172
2015-03-17	42.43	42.60	42.21	42.52	714538
2015-03-18	42.71	43.77	42.61	43.60	1515493
2015-03-19	42.81	42.90	42.48	42.53	1350340
2015-03-20	43.11	43.41	42.98	43.24	1415959
2015-03-23	43.23	43.50	43.15	43.29	805249
2015-03-24	43.42	43.51	43.05	43.07	954960
2015-03-25	43.31	43.34	42.72	42.72	852553
2015-03-26	42.42	42.49	42.07	42.37	917342
2015-03-27	42.13	42.56	42.11	42.51	634270
2015-03-30	42.54	42.94	42.52	42.81	763394
2015-03-31	41.58	42.06	41.57	41.71	1442979
2015-04-01	41.73	41.88	41.46	41.83	1589363
2015-04-02	42.17	42.53	42.14	42.49	1195723
2015-04-06	42.52	43.05	42.52	42.78	635629
2015-04-07	43.21	43.45	43.01	43.03	882055
2015-04-08	43.33	43.37	42.80	42.94	670559
2015-04-09	43.18	43.20	42.91	42.98	851211
2015-04-10	42.69	43.00	42.67	42.87	607803
2015-04-13	42.64	42.76	42.51	42.54	527466
2015-04-14	42.80	43.03	42.67	42.94	788257
2015-04-15	43.45	43.61	43.17	43.40	1107702
2015-04-16	45.14	45.16	44.70	45.06	2046916
2015-04-17	44.88	44.89	44.51	44.71	1993139
2015-04-20	44.89	44.94	44.57	44.63	1350905
2015-04-21	45.08	45.15	44.89	44.98	852474
2015-04-22	44.62	44.73	44.35	44.49	1262449
2015-04-23	44.36	44.99	44.33	44.88	934199
2015-04-24	44.91	45.18	44.78	44.97	686009
2015-04-27	45.30	45.31	44.99	45.08	785635
2015-04-28	44.65	44.88	44.48	44.78	764923
2015-04-29	44.41	44.52	43.84	43.98	1042759
2015-04-30	43.82	44.10	43.74	43.82	789507
2015-05-01	43.51	43.83	43.40	43.83	895790
2015-05-04	43.77	43.93	43.69	43.83	624449
2015-05-05	43.69	43.78	42.98	43.00	1269414
2015-05-06	43.41	43.42	42.95	43.10	929515
2015-05-07	42.98	43.29	42.88	43.25	884360
2015-05-08	44.17	44.77	44.14	44.61	1242207
2015-05-11	44.16	44.55	44.07	44.35	1033421
2015-05-12	44.09	44.31	43.98	44.20	899793
2015-05-13	44.41	44.58	44.10	44.30	1632692
2015-05-14	44.89	45.03	44.79	44.99	825191
2015-05-15	44.87	44.97	44.64	44.90	602653
2015-05-18	44.52	44.73	44.44	44.66	522733
2015-05-19	44.63	44.96	44.54	44.83	666837
2015-05-20	44.66	45.00	44.66	44.86	545627
2015-05-21	44.88	45.00	44.77	44.90	450430
2015-05-22	44.90	44.90	44.51	44.55	458225
2015-05-26	44.40	44.46	43.79	43.89	665807
2015-05-27	44.02	44.58	43.95	44.52	801430
2015-05-28	44.62	44.63	44.30	44.53	467017
2015-05-29	44.42	44.47	43.92	44.15	618886
2015-06-01	44.05	44.10	43.51	43.76	770765
2015-06-02	43.60	43.78	43.34	43.63	1015759
2015-06-03	44.40	44.44	44.08	44.16	915516
2015-06-04	43.89	44.41	43.77	43.86	798815
2015-06-05	43.17	43.21	42.80	42.96	921741
2015-06-08	42.89	43.06	42.69	42.90	790874
2015-06-09	42.80	42.95	42.51	42.86	684065
2015-06-10	43.36	44.01	43.30	43.78	719822
2015-06-11	44.18	44.44	43.98	44.13	626094
2015-06-12	43.28	43.57	43.08	43.44	685317
2015-06-15	43.09	43.40	43.02	43.36	533175
2015-06-16	43.34	43.71	43.25	43.62	553167
2015-06-17	43.39	43.75	43.22	43.69	824041
2015-06-18	43.81	44.29	43.70	44.04	1213397
2015-06-19	44.03	44.19	43.93	43.95	608822
2015-06-22	44.82	45.13	44.72	44.90	1058227
2015-06-23	45.25	45.25	44.73	44.82	1024161
2015-06-24	44.90	45.04	44.66	44.78	1160501
2015-06-25	44.66	44.75	44.40	44.51	699083
2015-06-26	44.73	44.88	44.43	44.49	887917
2015-06-29	43.64	43.87	43.10	43.12	1008670
2015-06-30	43.43	43.43	42.71	42.96	1104834
2015-07-01	43.52	43.61	43.17	43.35	767398
2015-07-02	43.15	43.27	42.85	42.95	800568
2015-07-06	42.25	42.73	42.20	42.44	1138149
2015-07-07	42.13	42.83	41.85	42.71	1276707
2015-07-08	42.57	42.73	42.38	42.55	830514
2015-07-09	43.33	43.39	43.00	43.01	768992
2015-07-10	44.69	44.84	44.48	44.65	1262074
2015-07-13	44.69	44.80	44.47	44.60	738838
2015-07-14	45.31	45.33	45.02	45.18	802912
2015-07-15	45.09	45.19	44.93	45.04	887788
2015-07-16	45.54	45.64	45.28	45.45	991031
2015-07-17	45.03	45.18	44.88	44.97	979205
2015-07-20	45.09	45.18	44.88	45.09	969577
2015-07-21	44.92	44.97	44.54	44.59	808212
2015-07-22	44.60	44.83	44.58	44.79	688059
2015-07-23	45.37	45.37	44.84	44.97	863091
2015-07-24	45.20	45.22	44.69	44.72	641831
2015-07-27	44.79	44.80	44.29	44.35	757156
2015-07-28	44.48	44.77	44.32	44.77	756011
2015-07-29	44.85	45.08	44.81	44.98	1114556
2015-07-30	45.02	45.25	44.76	45.20	709736
2015-07-31	45.34	45.52	45.24	45.33	644884
2015-08-03	45.92	45.98	45.58	45.78	735480
2015-08-04	45.86	45.93	45.65	45.79	785911
2015-08-05	45.73	45.94	45.69	45.83	586900
2015-08-06	46.05	46.19	45.91	45.94	781133
2015-08-07	45.58	45.85	45.48	45.82	660603
2015-08-10	45.75	46.14	45.75	46.07	807049
2015-08-11	45.51	45.60	45.35	45.45	1169790
2015-08-12	43.38	43.95	43.29	43.90	1583013
2015-08-13	43.92	44.19	43.80	44.08	739181
2015-08-14	43.92	44.09	43.77	44.05	829508
2015-08-17	43.43	43.88	43.36	43.88	611777
2015-08-18	43.48	43.74	43.43	43.55	645494
2015-08-19	42.98	43.10	42.67	42.85	795944
2015-08-20	42.15	42.23	41.93	41.96	987090
2015-08-21	41.72	41.82	40.90	40.90	1356828
2015-08-24	39.42	40.56	38.74	39.75	2983921
2015-08-25	40.90	40.90	39.59	39.61	1895184
2015-08-26	40.14	40.15	39.30	40.10	1874814
2015-08-27	40.13	40.64	40.11	40.61	1703152
2015-08-28	40.01	40.36	39.90	40.35	1247757
2015-08-31	40.28	40.38	40.07	40.31	701975
2015-09-01	39.38	39.54	38.95	39.09	1297387
2015-09-02	39.74	39.83	39.45	39.82	969058
2015-09-03	40.08	40.31	39.88	39.99	796377
2015-09-04	39.25	39.40	39.05	39.20	953691
2015-09-08	40.15	40.26	39.89	40.17	713431
2015-09-09	40.95	40.95	40.01	40.06	1361787
2015-09-10	39.75	39.86	39.58	39.73	2887485
2015-09-11	39.47	39.65	39.38	39.60	1744953
2015-09-14	39.34	39.52	39.23	39.35	1396270
2015-09-15	39.41	39.80	39.31	39.74	1551347
2015-09-16	40.92	41.14	40.75	41.10	1002253
2015-09-17	41.04	41.42	40.82	41.03	1337330
2015-09-18	40.69	40.93	40.49	40.53	897727
2015-09-21	40.90	40.92	40.51	40.67	586559
2015-09-22	39.66	39.68	39.18	39.55	1352285
2015-09-23	39.57	39.60	39.24	39.45	637713
2015-09-24	38.95	39.23	38.60	39.08	1241711
2015-09-25	40.07	40.41	39.87	40.02	1052359
2015-09-28	39.86	39.86	39.27	39.35	904963
2015-09-29	39.29	39.82	39.13	39.77	1002379
2015-09-30	40.77	40.81	40.45	40.78	1957450
2015-10-01	41.07	41.11	40.53	40.84	1256982
2015-10-02	40.74	41.62	40.63	41.62	1144989
2015-10-05	42.19	42.42	42.15	42.41	875421
2015-10-06	42.39	42.62	42.34	42.38	768215
2015-10-07	42.17	42.47	42.04	42.45	1070354
2015-10-08	42.13	42.91	41.99	42.90	798685
2015-10-09	42.53	42.88	42.47	42.67	877116
2015-10-12	43.06	43.45	43.03	43.20	821571
2015-10-13	42.85	43.32	42.85	43.06	913670
2015-10-14	43.07	43.28	43.06	43.11	759959
2015-10-15	44.74	45.00	44.57	44.96	1329293
2015-10-16	44.91	45.24	44.86	45.21	819370
2015-10-19	45.31	45.40	45.08	45.29	690304
2015-10-20	45.38	45.39	45.14	45.25	653722
2015-10-21	45.44	45.51	45.20	45.21	983373
2015-10-22	45.55	45.91	45.51	45.72	1320304
2015-10-23	45.79	45.87	45.30	45.44	866775
2015-10-26	45.42	45.55	45.25	45.30	633657
2015-10-27	45.08	45.20	44.92	44.99	916776
2015-10-28	45.12	45.23	44.50	44.83	1382819
2015-10-29	44.89	45.05	44.82	44.99	735337
2015-10-30	44.54	44.83	44.45	44.45	799280
2015-11-02	44.61	44.74	44.37	44.60	1072122
2015-11-03	44.20	44.60	44.11	44.57	944162
2015-11-04	44.46	44.51	44.23	44.35	736424
2015-11-05	44.19	44.29	43.97	44.15	1071465
2015-11-06	43.46	43.62	43.01	43.38	1017765
2015-11-09	42.73	42.96	42.60	42.88	1067521
2015-11-10	42.35	42.89	42.33	42.84	1269028
2015-11-11	43.20	43.54	43.15	43.37	1639589
2015-11-12	42.89	43.02	42.60	42.60	1370839
2015-11-13	42.03	42.15	41.86	42.00	1193408
2015-11-16	42.03	42.50	42.01	42.50	1238091
2015-11-17	42.91	43.08	42.72	42.81	2441110
2015-11-18	42.58	43.22	42.56	43.19	2572419
2015-11-19	43.28	43.55	43.26	43.46	1699433
2015-11-20	43.42	43.74	43.42	43.53	2667303
2015-11-23	43.51	43.64	43.17	43.25	1230535
2015-11-24	42.58	43.16	42.57	43.08	1684204
2015-11-25	43.71	43.77	43.60	43.69	1802140
2015-11-27	43.74	43.85	43.50	43.57	824464
2015-11-30	43.46	43.51	42.81	42.85	1245840
2015-12-01	42.84	42.98	42.67	42.98	1182105
2015-12-02	43.19	43.43	43.02	43.05	1389458
2015-12-03	42.83	42.84	41.97	42.11	1842307
2015-12-04	41.99	42.87	41.96	42.83	1470996
2015-12-07	43.18	43.38	43.04	43.31	1079858
2015-12-08	42.71	42.94	42.57	42.80	1454794
2015-12-09	43.04	43.37	42.58	42.86	1841931
2015-12-10	42.81	42.88	42.49	42.57	1624263
2015-12-11	42.14	42.29	41.79	41.85	1698862
2015-12-14	41.90	42.07	41.47	41.92	2433837
2015-12-15	42.39	42.69	42.38	42.45	1534961
2015-12-16	42.95	43.40	42.74	43.30	1258479
2015-12-17	42.96	43.14	42.81	42.82	1257347
2015-12-18	42.50	42.56	42.15	42.15	1676446
2015-12-21	42.77	42.78	41.90	42.22	1124945
2015-12-22	42.29	42.55	41.98	42.50	1434554
2015-12-23	42.92	43.38	42.90	43.38	1260139
2015-12-24	43.35	43.54	43.29	43.38	465196
2015-12-28	43.33	43.49	43.24	43.43	648698
2015-12-29	43.80	44.04	43.69	43.96	1278746
2015-12-30	44.01	44.05	43.75	43.75	866797
2015-12-31	43.59	43.60	43.12	43.12	701307
2016-01-04	42.23	42.27	41.54	42.20	1551836
2016-01-05	41.95	42.26	41.78	42.10	1277479
2016-01-06	41.34	41.65	41.24	41.50	1457742
2016-01-07	40.90	41.24	40.71	40.85	1311104
2016-01-08	41.06	41.06	40.39	40.45	1557518
2016-01-11	40.81	40.87	40.24	40.68	1361823
2016-01-12	41.13	41.56	40.72	41.44	2066027
2016-01-13	41.75	41.81	40.84	40.88	1557908
2016-01-14	40.92	41.33	40.69	41.12	1842009
2016-01-15	40.10	40.36	39.86	40.09	1700746
2016-01-19	41.66	41.93	41.44	41.67	1928961
2016-01-20	40.95	41.08	39.97	40.76	1821840
2016-01-21	41.02	41.44	40.51	41.20	1752442
2016-01-22	41.99	42.36	41.85	42.26	1439801
2016-01-25	42.42	42.47	42.07	42.11	1381279
2016-01-26	42.04	42.76	42.01	42.63	1269446
2016-01-27	42.93	43.28	42.52	42.75	1512607
2016-01-28	42.89	43.20	42.53	43.02	1240068
2016-01-29	43.49	44.28	43.37	44.27	1258271
2016-02-01	44.00	44.57	43.96	44.42	1621487
2016-02-02	44.45	44.50	44.05	44.17	1445799
2016-02-03	44.24	44.35	43.63	44.25	2004251
2016-02-04	43.30	43.52	43.05	43.37	1795805
2016-02-05	43.55	43.57	42.99	43.35	2290813
2016-02-08	42.61	43.18	42.38	43.03	2651209
2016-02-09	42.17	42.96	42.15	42.73	1513199
2016-02-10	43.15	43.16	42.51	42.56	1577648
2016-02-11	42.34	42.48	42.00	42.35	2048438
2016-02-12	42.38	43.01	42.35	43.00	1724573
2016-02-16	43.55	43.55	42.98	43.38	1720486
2016-02-17	43.56	43.93	43.41	43.80	1236264
2016-02-18	43.69	43.77	43.36	43.47	1404665
2016-02-19	43.26	43.69	43.20	43.65	1591858
2016-02-22	43.50	43.84	43.50	43.65	985527
2016-02-23	43.41	43.61	43.05	43.05	1029369
2016-02-24	42.55	42.99	42.34	42.95	1298452
2016-02-25	43.42	43.65	43.35	43.65	840236
2016-02-26	43.59	43.67	42.98	43.02	909615
2016-02-29	42.89	43.30	42.82	42.82	1101425
2016-03-01	43.62	44.23	43.61	44.14	1339017
2016-03-02	43.41	43.45	42.95	43.37	1486431
2016-03-03	43.15	43.78	43.15	43.75	1103088
2016-03-04	44.40	44.46	44.23	44.34	1336541
2016-03-07	43.76	44.10	43.64	43.98	920649
2016-03-08	43.99	44.37	43.89	44.13	1060130
2016-03-09	44.44	44.66	44.26	44.36	1097699
2016-03-10	44.95	45.15	43.76	44.14	1643465
2016-03-11	44.55	44.66	44.40	44.63	1199120
2016-03-14	44.61	44.72	44.38	44.45	1203801
2016-03-15	44.36	44.77	44.31	44.58	909533
2016-03-16	44.08	44.54	43.89	44.48	1168018
2016-03-17	44.50	45.17	44.35	45.06	1396899
2016-03-18	44.83	45.26	44.75	44.96	1375299
2016-03-21	44.51	44.77	44.51	44.58	1015605
2016-03-22	43.97	44.23	43.95	44.13	1069564
2016-03-23	44.66	44.75	44.50	44.60	1047219
2016-03-24	44.60	44.63	44.31	44.63	1209336
2016-03-28	44.78	44.97	44.67	44.80	604657
2016-03-29	45.23	45.48	45.04	45.46	1549569
2016-03-30	46.02	46.21	45.66	45.77	1411185
2016-03-31	45.59	45.59	45.14	45.18	1166910
2016-04-01	44.48	45.12	44.47	45.10	949706
2016-04-04	45.72	45.72	45.25	45.34	1615069
2016-04-05	45.14	45.26	44.95	45.12	1199635
2016-04-06	45.29	45.83	45.27	45.83	1044355
2016-04-07	45.57	45.83	45.34	45.51	935205
2016-04-08	45.62	45.75	45.47	45.59	700106
2016-04-11	45.87	46.12	45.74	45.74	1149703
2016-04-12	46.11	46.24	45.82	46.20	900850
2016-04-13	46.42	46.50	46.05	46.24	1603636
2016-04-14	46.52	46.55	46.16	46.17	1360710
2016-04-15	46.40	46.63	46.36	46.60	1138482
2016-04-18	46.49	46.85	46.47	46.77	1262001
2016-04-19	47.70	47.90	47.65	47.78	1516725
2016-04-20	47.55	47.89	47.41	47.56	1169690
2016-04-21	46.75	46.86	46.50	46.55	1268845
2016-04-22	46.10	46.16	45.60	45.99	1522455
2016-04-25	45.77	46.25	45.74	46.21	1239363
2016-04-26	46.02	46.23	45.65	45.71	1173135
2016-04-27	45.14	45.39	44.84	45.19	2254454
2016-04-28	44.73	45.39	44.71	45.13	1124507
2016-04-29	44.65	45.04	44.51	44.86	1611706
2016-05-02	44.91	45.39	44.76	45.32	925100
2016-05-03	45.01	45.20	44.82	44.91	1075758
2016-05-04	44.53	44.92	44.50	44.83	1039688
2016-05-05	44.79	45.07	44.73	44.90	803106
2016-05-06	44.77	45.18	44.72	45.12	809757
2016-05-09	45.42	45.69	45.38	45.49	763469
2016-05-10	45.57	45.84	45.53	45.83	804284
2016-05-11	45.67	45.79	45.50	45.54	880405
2016-05-12	45.90	45.95	45.40	45.66	913313
2016-05-13	45.44	45.67	45.10	45.17	682003
2016-05-16	45.27	45.71	45.20	45.67	1014965
2016-05-17	45.24	45.38	44.65	44.79	991814
2016-05-18	44.91	45.27	44.60	44.95	1108152
2016-05-19	44.67	44.72	44.35	44.64	920943
2016-05-20	44.92	44.94	44.59	44.63	1124016
2016-05-23	44.45	44.62	44.35	44.46	717625
2016-05-24	45.06	45.71	45.03	45.68	1338268
2016-05-25	45.92	45.99	45.53	45.54	1005616
2016-05-26	45.84	46.07	45.77	45.82	1038450
2016-05-27	46.03	46.15	45.90	46.01	931021
2016-05-31	46.53	46.53	45.47	45.56	2035915
2016-06-01	45.72	46.03	45.72	45.89	1486917
2016-06-02	45.69	45.95	45.62	45.89	928878
2016-06-03	46.10	46.60	46.02	46.53	1028934
2016-06-06	46.85	47.03	46.51	46.67	892608
2016-06-07	47.22	47.31	46.83	46.87	1193510
2016-06-08	46.94	47.07	46.81	46.93	868379
2016-06-09	46.56	46.74	46.45	46.60	788863
2016-06-10	45.47	45.67	45.00	45.24	1460321
2016-06-13	44.54	44.86	44.32	44.40	1437884
2016-06-14	43.64	43.84	43.37	43.62	2374786
2016-06-15	44.04	44.24	43.74	43.78	1523614
2016-06-16	43.48	44.44	43.34	44.39	1657075
2016-06-17	44.19	44.34	43.78	44.29	1615678
2016-06-20	45.80	45.80	45.30	45.32	1991517
2016-06-21	45.86	46.60	45.79	46.35	1485238
2016-06-22	46.46	46.90	46.31	46.36	2179038
2016-06-23	47.16	47.42	46.62	47.39	1450333
2016-06-24	44.92	45.92	44.21	44.24	3888633
2016-06-27	44.17	44.34	43.69	44.27	2309167
2016-06-28	45.44	45.44	44.81	45.43	1760417
2016-06-29	46.09	46.71	45.96	46.50	1788558
2016-06-30	46.98	47.93	46.90	47.91	2385868
2016-07-01	48.26	48.29	47.86	48.03	1566089
2016-07-05	47.81	48.10	47.70	47.81	1432506
2016-07-06	46.89	47.38	46.61	47.30	1707671
2016-07-07	47.68	47.75	47.09	47.28	1431625
2016-07-08	47.49	47.63	47.19	47.48	1070788
2016-07-11	47.21	47.63	47.11	47.48	911736
2016-07-12	47.29	47.55	47.02	47.29	1424566
2016-07-13	47.38	47.83	47.33	47.60	1002882
2016-07-14	47.89	47.90	47.35	47.43	2095119
2016-07-15	47.51	47.58	47.28	47.40	1232561
2016-07-18	47.45	47.70	47.33	47.63	780337
2016-07-19	47.03	47.16	46.84	46.98	962491
2016-07-20	47.05	47.23	46.91	46.94	1002741
2016-07-21	46.75	47.01	46.54	46.69	1723136
2016-07-22	46.46	46.82	46.45	46.60	1256557
2016-07-25	46.56	46.60	46.31	46.54	1805459
2016-07-26	46.84	46.94	46.54	46.72	1306820
2016-07-27	46.44	46.49	45.95	46.18	1455110
2016-07-28	46.60	46.60	46.32	46.53	1059465
2016-07-29	46.37	47.01	46.32	46.81	1026187
2016-08-01	46.55	46.77	46.46	46.49	1985202
2016-08-02	47.23	47.23	46.88	46.65	1604704
2016-08-03	46.06	46.17	45.78	45.86	1136839
2016-08-04	45.89	46.18	45.87	46.11	895308
2016-08-05	46.11	46.41	46.09	46.17	1066608
2016-08-08	45.80	45.98	45.72	45.95	1228690
2016-08-09	46.10	46.47	46.08	46.34	1130474
2016-08-10	46.38	46.51	46.08	46.22	897651
2016-08-11	46.84	47.20	46.73	47.04	1063393
2016-08-12	46.89	47.03	46.71	46.79	781775
2016-08-15	46.71	46.95	46.59	46.71	1153014
2016-08-16	46.81	47.03	46.71	46.85	1191699
2016-08-17	47.04	47.32	46.83	47.23	935814
2016-08-18	47.35	47.35	47.14	47.34	665548
2016-08-19	46.94	47.18	46.77	47.17	766983
2016-08-22	46.70	46.97	46.64	46.87	1061794
2016-08-23	47.17	47.26	46.82	46.87	896965
2016-08-24	46.85	46.86	46.51	46.66	1016362
2016-08-25	46.78	46.96	46.73	46.80	962424
2016-08-26	46.83	47.25	46.49	46.66	1341206
2016-08-29	46.61	46.89	46.59	46.87	471457
2016-08-30	46.86	46.97	46.52	46.58	846460
2016-08-31	46.30	46.51	46.17	46.46	1133846
2016-09-01	46.71	47.03	46.58	46.98	1140611
2016-09-02	48.50	48.97	48.34	48.63	2517630
2016-09-06	48.29	48.57	48.13	48.42	1297247
2016-09-07	48.46	48.51	48.12	48.18	1175204
2016-09-08	47.81	48.00	47.47	47.50	1151766
2016-09-09	47.13	47.15	46.42	46.42	1182124
2016-09-12	46.36	47.07	46.33	47.01	1305751
2016-09-13	46.46	46.69	46.16	46.28	1419864
2016-09-14	46.34	46.63	46.19	46.30	1460355
2016-09-15	46.44	46.90	46.29	46.83	1355669
2016-09-16	46.09	46.15	45.86	46.02	1046560
2016-09-19	46.63	46.77	46.41	46.48	1141380
2016-09-20	46.50	46.59	46.30	46.32	931217
2016-09-21	46.00	46.41	45.88	46.34	1403970
2016-09-22	47.49	47.67	47.34	47.45	1235154
2016-09-23	47.12	47.21	46.98	47.02	768240
2016-09-26	46.61	46.76	46.45	46.65	712470
2016-09-27	47.03	47.44	46.93	47.30	1289840
2016-09-28	47.64	47.75	47.37	47.68	1240425
2016-09-29	47.46	47.53	46.92	47.07	1143809
2016-09-30	47.16	47.61	47.16	47.40	963520
2016-10-03	47.54	47.64	47.38	47.57	1020080
2016-10-04	48.30	48.31	47.66	47.75	2029426
2016-10-05	47.19	47.25	46.90	46.97	1144197
2016-10-06	46.51	46.90	46.50	46.76	1152889
2016-10-07	46.45	46.59	46.03	46.40	1189835
2016-10-10	46.35	46.54	46.25	46.31	666934
2016-10-11	46.34	46.36	45.70	45.82	1425978
2016-10-12	45.67	45.71	45.14	45.17	3647386
2016-10-13	43.52	43.95	43.41	43.58	6139444
2016-10-14	43.25	43.53	43.00	43.00	2717683
2016-10-17	42.68	42.81	42.54	42.62	1339785
2016-10-18	43.13	43.13	42.84	42.86	1479540
2016-10-19	42.61	42.70	42.43	42.46	959258
2016-10-20	42.50	42.80	42.44	42.77	1364246
2016-10-21	42.39	42.61	42.34	42.54	1342019
2016-10-24	42.56	42.60	42.31	42.43	741650
2016-10-25	42.40	42.43	42.20	41.96	1148812
2016-10-26	41.76	41.94	41.68	41.77	971724
2016-10-27	42.00	42.02	41.66	41.75	813048
2016-10-28	41.82	41.95	41.68	41.74	1029241
2016-10-31	41.55	41.79	41.51	41.67	782197
2016-11-01	42.24	42.29	42.01	42.15	3371214
2016-11-02	42.23	42.24	41.97	42.03	1480363
2016-11-03	41.87	41.90	41.57	41.62	1141372
2016-11-04	41.59	41.66	41.25	41.28	1555623
2016-11-07	41.51	41.81	41.44	41.75	1172123
2016-11-08	41.75	42.16	41.75	42.01	1372394
2016-11-09	40.74	41.45	40.74	41.30	1688085
2016-11-10	39.81	40.24	39.43	40.13	4090046
2016-11-11	39.75	40.15	39.72	39.85	1726662
2016-11-14	39.39	39.46	39.06	39.31	1971164
2016-11-15	39.41	39.71	39.36	39.67	1579693
2016-11-16	39.01	39.29	38.96	39.16	4709407
2016-11-17	38.94	39.16	38.92	39.11	1965810
2016-11-18	38.66	38.88	38.58	38.78	4143616
2016-11-21	38.95	39.18	38.94	39.17	5317363
2016-11-22	39.19	39.31	39.02	39.19	2038043
2016-11-23	38.79	39.19	38.79	39.10	1614681
2016-11-25	39.79	39.97	39.74	39.86	1004171
2016-11-28	39.51	39.62	39.33	39.46	1347318
2016-11-29	39.44	39.58	39.36	39.49	1255954
2016-11-30	40.77	40.78	39.97	39.98	3377410
2016-12-01	39.39	39.43	38.99	39.17	1990588
2016-12-02	39.40	39.79	39.30	39.67	1285876
2016-12-05	40.14	40.21	39.89	40.14	2444893
2016-12-06	39.95	40.23	39.57	39.69	2843315
2016-12-07	39.57	39.92	39.49	39.86	2313010
2016-12-08	39.26	39.37	39.08	39.14	2030009
2016-12-09	39.54	39.89	39.51	39.86	2481204
2016-12-12	39.68	39.99	39.67	39.92	2425844
2016-12-13	40.57	40.96	40.55	40.79	1895820
2016-12-14	40.68	40.79	40.22	40.26	4019824
2016-12-15	39.64	39.68	39.48	39.58	2299406
2016-12-16	39.79	39.92	39.59	39.70	2084633
2016-12-19	40.16	40.34	40.00	40.12	1554025
2016-12-20	40.23	40.45	40.13	40.37	1475938
2016-12-21	40.31	40.51	40.18	40.22	1132166
2016-12-22	40.49	40.58	40.31	40.47	1625310
2016-12-23	40.56	40.60	40.40	40.47	802140
2016-12-27	40.50	40.61	40.41	40.52	693851
2016-12-28	40.25	40.44	40.22	40.27	843440
2016-12-29	40.46	40.63	40.45	40.52	982577
2016-12-30	40.78	40.86	40.62	40.70	1127649
2017-01-03	40.35	40.58	40.19	40.54	2536941
2017-01-04	40.73	40.91	40.65	40.90	1566672
2017-01-05	40.96	41.37	40.93	41.22	1649834
2017-01-06	40.90	41.00	40.85	40.94	1350994
2017-01-09	40.96	41.25	40.96	41.19	1102931
2017-01-10	41.06	41.06	40.85	40.88	1132090
2017-01-11	41.04	41.26	40.79	41.15	1581643
2017-01-12	41.46	41.61	41.37	41.57	1866267
2017-01-13	41.44	41.61	41.22	41.46	1272322
2017-01-17	41.47	41.73	41.42	41.61	1963887
2017-01-18	41.60	41.76	41.54	41.62	1720571
2017-01-19	41.46	41.62	41.37	41.56	2389145
2017-01-20	41.67	41.98	41.67	41.95	1524625
2017-01-23	42.05	42.38	42.01	42.31	1405279
2017-01-24	42.18	42.46	42.16	42.36	1874118
2017-01-25	42.43	42.62	42.34	42.58	1698997
2017-01-26	40.49	40.58	40.31	40.51	3252316
2017-01-27	40.88	41.11	40.83	41.07	3478021
2017-01-30	40.59	40.92	40.51	40.90	3793570
2017-01-31	40.92	41.15	40.89	41.11	3173263
2017-02-01	41.00	41.28	40.82	41.11	3433201
2017-02-02	41.25	41.40	41.15	41.16	4913323
2017-02-03	41.49	41.52	41.27	41.37	2762108
2017-02-06	41.12	41.21	41.06	41.14	1249307
2017-02-07	41.57	41.76	41.49	41.34	2444908
2017-02-08	41.92	42.02	41.73	42.01	1937060
2017-02-09	42.06	42.25	41.97	42.08	1384574
2017-02-10	41.61	41.91	41.56	41.77	1033255
2017-02-13	41.86	41.92	41.71	41.83	1074758
2017-02-14	41.74	41.79	41.46	41.67	1039418
2017-02-15	41.54	42.29	41.54	42.17	1838521
2017-02-16	42.21	42.62	42.15	42.57	1787113
2017-02-17	47.27	48.82	46.07	48.53	37033831
2017-02-21	44.47	45.00	44.33	44.87	10931374
2017-02-22	46.24	47.96	46.00	46.93	11407650
2017-02-23	47.05	47.40	46.86	46.90	2347939
2017-02-24	47.22	47.28	46.92	47.12	1473773
2017-02-27	47.47	47.83	47.38	47.67	2569028
2017-02-28	47.52	47.77	47.45	47.48	2446109
2017-03-01	47.52	47.77	47.50	47.56	1549762
2017-03-02	47.05	47.47	47.02	47.28	1980179
2017-03-03	47.29	47.68	47.06	47.63	1730679
2017-03-06	47.49	47.64	47.40	47.59	1346892
2017-03-07	47.70	47.86	47.57	47.71	1101479
2017-03-08	47.46	47.71	47.40	47.56	2154652
2017-03-09	48.22	48.75	48.14	48.62	2865983
2017-03-10	48.98	49.27	48.89	49.14	1746677
2017-03-13	48.88	49.04	48.69	48.78	1012314
2017-03-14	48.98	49.34	48.92	48.96	1293375
2017-03-15	48.94	49.82	48.80	49.66	1938986
2017-03-16	49.97	50.11	49.82	50.01	1465912
2017-03-17	50.17	50.22	49.90	49.92	1471388
2017-03-20	50.33	50.41	50.14	50.20	1153242
2017-03-21	50.51	50.57	50.02	50.04	2054412
2017-03-22	50.23	50.29	50.00	50.15	1494188
2017-03-23	49.97	50.35	49.94	50.01	1751500
2017-03-24	50.39	50.42	50.04	50.17	1034682
2017-03-27	50.56	50.61	50.23	50.30	1932891
2017-03-28	50.02	50.24	50.01	50.18	1404001
2017-03-29	49.87	50.14	49.85	50.06	1329271
2017-03-30	49.77	49.89	49.62	49.63	1293032
2017-03-31	49.30	49.57	49.09	49.34	2954594
2017-04-03	49.23	49.33	48.92	49.22	3082529
2017-04-04	48.91	49.22	48.91	49.22	2238338
2017-04-05	49.19	49.42	49.11	49.11	1233063
2017-04-06	49.77	49.77	49.52	49.55	1811645
2017-04-07	49.75	50.29	49.74	50.13	1476136
2017-04-10	50.00	50.44	49.98	50.26	1000427
2017-04-11	50.45	50.57	50.26	50.43	1913767
2017-04-12	50.46	50.85	50.44	50.80	1325875
2017-04-13	50.57	50.65	50.38	50.40	762055
2017-04-17	50.53	50.70	50.53	50.65	749792
2017-04-18	50.65	50.75	50.42	50.64	1438348
2017-04-19	50.52	50.65	50.15	50.21	1523798
2017-04-20	51.10	51.12	50.43	50.44	1425272
2017-04-21	50.21	50.34	50.08	50.10	1294108
2017-04-24	51.44	51.52	51.19	51.39	2324871
2017-04-25	51.54	51.58	51.35	51.49	906229
2017-04-26	51.49	51.51	51.18	51.22	1457813
2017-04-27	51.28	51.31	51.07	51.16	730961
2017-04-28	51.22	51.41	51.17	51.34	977888
2017-05-01	51.29	51.39	51.18	51.21	761647
2017-05-02	51.94	52.02	51.73	51.42	1591141
2017-05-03	51.29	51.58	51.18	51.42	989266
2017-05-04	51.54	51.83	51.50	51.78	1324574
2017-05-05	51.72	51.77	51.58	51.71	850156
2017-05-08	52.28	52.44	52.16	52.25	2436255
2017-05-09	52.60	52.61	52.09	52.18	2427388
2017-05-10	52.54	52.72	52.50	52.68	1616571
2017-05-11	52.75	52.85	52.52	52.81	1166535
2017-05-12	52.56	52.81	52.56	52.77	892119
2017-05-15	53.02	53.19	52.93	53.18	881497
2017-05-16	53.69	53.73	53.45	53.50	1044348
2017-05-17	53.85	54.02	53.54	53.55	1548995
2017-05-18	53.26	53.33	53.01	53.23	947054
2017-05-19	53.77	54.05	53.71	53.87	929988
2017-05-22	54.38	54.66	54.30	54.48	1030477
2017-05-23	54.63	54.66	54.11	54.20	1747521
2017-05-24	54.71	54.73	54.30	54.61	1686082
2017-05-25	55.27	55.45	55.14	55.38	1321002
2017-05-26	54.91	55.18	54.91	55.13	750226
2017-05-30	54.95	55.42	54.95	55.30	1245051
2017-05-31	55.96	56.07	55.54	55.62	1877999
2017-06-01	56.10	56.10	55.57	56.08	1552615
2017-06-02	56.20	56.43	56.07	56.41	1288944
2017-06-05	56.15	56.45	56.11	56.44	800138
2017-06-06	56.18	56.40	56.14	56.28	964226
2017-06-07	56.42	56.48	56.14	56.24	1532052
2017-06-08	55.56	55.64	55.07	55.32	1717259
2017-06-09	55.05	55.14	54.56	54.90	2062484
2017-06-12	54.61	54.65	54.16	54.37	1821041
2017-06-13	54.25	54.43	54.09	54.23	2063653
2017-06-14	54.48	54.56	53.93	54.04	2019140
2017-06-15	53.77	54.31	53.67	54.17	2362771
2017-06-16	54.80	54.81	54.36	54.69	2707008
2017-06-19	54.87	55.00	54.73	54.87	1679902
2017-06-20	54.96	55.06	54.29	54.36	1020101
2017-06-21	54.48	54.60	54.42	54.51	1001040
2017-06-22	54.47	54.55	54.27	54.32	969107
2017-06-23	54.48	54.63	54.24	54.35	1778109
2017-06-26	55.42	55.42	54.81	54.83	1821213
2017-06-27	54.89	55.00	54.71	54.76	1477037
2017-06-28	55.08	55.32	54.95	55.13	1847198
2017-06-29	54.65	54.67	53.43	53.58	2230901
2017-06-30	54.21	54.24	53.85	54.12	1749355
2017-07-03	53.84	53.99	53.79	53.83	753145
2017-07-05	53.65	53.96	53.58	53.74	1463206
2017-07-06	53.46	53.67	53.29	53.47	1242643
2017-07-07	53.74	53.88	53.57	53.72	1053999
2017-07-10	54.22	54.36	53.93	54.02	1422020
2017-07-11	54.15	54.47	54.11	54.33	1662674
2017-07-12	54.91	55.00	54.79	54.80	1606732
2017-07-13	55.33	55.37	55.11	55.29	1367220
2017-07-14	55.66	55.96	55.58	55.92	778164
2017-07-17	55.91	55.97	55.71	55.84	907218
2017-07-18	55.78	55.98	55.74	55.84	1012344
2017-07-19	56.24	56.34	55.87	55.91	1518815
2017-07-20	56.60	57.07	56.49	56.86	1472295
2017-07-21	56.98	57.09	56.55	57.09	1561225
2017-07-24	56.58	56.64	56.24	56.50	1095061
2017-07-25	56.98	57.01	56.51	56.65	1114501
2017-07-26	56.91	57.13	56.76	57.08	1326720
2017-07-27	57.35	57.45	56.82	57.08	712894
2017-07-28	56.65	56.90	56.28	56.80	1041454
2017-07-31	57.16	57.19	56.82	56.99	999835
2017-08-01	56.85	57.12	56.76	56.41	945596
2017-08-02	56.44	56.70	56.27	56.61	1119441
2017-08-03	56.75	57.05	56.67	56.72	815356
2017-08-04	56.87	56.99	56.67	56.88	763943
2017-08-07	56.91	57.30	56.91	57.28	840466
2017-08-08	57.23	57.36	57.13	57.22	748391
2017-08-09	57.13	57.65	56.98	57.65	1178380
2017-08-10	56.87	56.99	56.66	56.69	938944
2017-08-11	57.07	57.11	56.66	56.74	1044637
2017-08-14	57.22	57.37	57.10	57.26	702401
2017-08-15	57.19	57.59	57.10	57.58	818098
2017-08-16	57.59	57.73	57.40	57.54	1252635
2017-08-17	57.50	57.60	57.02	57.05	713290
2017-08-18	57.14	57.32	57.02	57.19	584024
2017-08-21	57.37	57.66	57.29	57.59	941852
2017-08-22	57.78	57.97	57.71	57.92	1157010
2017-08-23	57.77	57.95	57.65	57.84	557436
2017-08-24	58.00	58.10	57.62	57.66	798795
2017-08-25	57.85	58.17	57.78	58.03	553373
2017-08-28	58.36	58.41	58.11	58.12	686243
2017-08-29	58.06	58.26	57.99	58.12	871379
2017-08-30	57.89	57.95	57.46	57.64	2083469
2017-08-31	57.84	58.32	57.81	58.21	987215
2017-09-01	58.53	58.53	58.15	58.29	1037673
2017-09-05	58.08	58.26	57.84	58.09	808599
2017-09-06	58.56	58.81	58.37	58.78	1079919
2017-09-07	59.19	59.38	59.08	59.21	1195353
2017-09-08	59.35	59.44	59.18	59.32	769999
2017-09-11	59.46	59.68	59.41	59.63	711566
2017-09-12	59.03	59.12	58.67	58.77	1119326
2017-09-13	59.03	59.03	58.53	58.59	1476458
2017-09-14	58.55	58.65	58.44	58.53	936190
2017-09-15	59.01	59.10	58.85	58.98	1141185
2017-09-18	59.25	59.40	59.05	59.23	911271
2017-09-19	59.29	59.38	59.03	59.14	779898
2017-09-20	58.99	59.09	58.17	58.55	1054800
2017-09-21	57.71	57.93	57.58	57.66	906645
2017-09-22	57.79	57.89	57.34	57.44	1341188
2017-09-25	57.49	57.75	57.40	57.50	1106375
2017-09-26	57.42	57.44	57.10	57.27	924971
2017-09-27	56.95	57.16	56.86	56.99	1061606
2017-09-28	57.04	57.46	56.99	57.31	732379
2017-09-29	57.83	58.08	57.77	57.96	1202292
2017-10-02	58.00	58.24	57.88	57.92	1169832
2017-10-03	57.83	57.90	57.67	57.76	859145
2017-10-04	57.78	57.83	57.70	57.76	1579551
2017-10-05	57.84	57.95	57.60	57.72	1535874
2017-10-06	57.20	57.29	56.96	56.99	2372320
2017-10-09	57.24	57.30	57.04	57.08	19616831
2017-10-10	57.77	57.88	57.60	57.85	2673593
2017-10-11	58.13	58.39	58.08	58.33	846499
2017-10-12	58.87	59.43	58.79	59.35	1012059
2017-10-13	60.04	60.13	59.73	59.92	1406068
2017-10-16	59.86	59.88	59.58	59.84	1568839
2017-10-17	59.53	59.54	59.23	59.49	961368
2017-10-18	59.84	60.03	59.68	59.86	1000309
2017-10-19	57.19	57.24	55.76	56.04	3736952
2017-10-20	55.42	55.42	54.74	54.79	2439523
2017-10-23	54.63	54.65	54.15	54.28	2937667
2017-10-24	54.38	54.44	53.94	54.11	2232837
2017-10-25	54.14	54.38	53.97	54.28	1936709
2017-10-26	55.17	55.73	55.00	55.46	1309139
2017-10-27	55.22	55.56	54.85	55.53	939740
2017-10-30	55.46	55.62	55.23	55.52	1029861
2017-10-31	56.28	56.79	56.23	56.65	934036
2017-11-01	56.55	56.65	56.15	55.76	1141175
2017-11-02	55.74	55.76	55.30	55.71	1669369
2017-11-03	55.92	56.12	55.74	55.84	909945
2017-11-06	55.78	55.89	55.60	55.78	757818
2017-11-07	55.50	55.72	55.34	55.61	721111
2017-11-08	55.55	56.24	55.53	56.21	649023
2017-11-09	55.95	56.41	55.60	56.13	1086065
2017-11-10	55.66	56.11	55.64	56.06	868445
2017-11-13	55.59	56.00	55.58	55.86	827458
2017-11-14	55.46	55.88	55.45	55.81	818825
2017-11-15	55.88	55.89	55.41	55.51	659364
2017-11-16	55.81	55.93	55.59	55.76	734172
2017-11-17	55.28	55.35	54.80	55.00	998249
2017-11-20	55.60	56.02	55.31	55.33	1973401
2017-11-21	55.87	56.17	55.84	56.01	1353137
2017-11-22	56.26	56.27	55.57	55.84	745775
2017-11-24	56.61	56.88	56.61	56.85	586990
2017-11-27	57.17	57.18	56.43	56.65	885169
2017-11-28	57.50	57.60	57.13	56.72	1222558
2017-11-29	57.24	57.24	56.49	56.68	1494308
2017-11-30	56.77	56.80	56.22	56.48	931351
2017-12-01	56.04	56.11	55.41	55.86	1126663
2017-12-04	55.92	56.06	55.63	56.00	1259341
2017-12-05	55.95	56.15	55.67	55.86	1588118
2017-12-06	55.97	56.27	55.90	56.07	3364580
2017-12-07	56.17	56.32	55.92	55.96	2058019
2017-12-08	56.03	56.34	55.84	56.31	956167
2017-12-11	56.06	56.17	55.85	56.15	799105
2017-12-12	56.03	56.26	55.94	56.08	1054302
2017-12-13	55.97	56.53	55.94	56.36	1074468
2017-12-14	55.89	56.10	55.45	55.46	904389
2017-12-15	55.73	56.12	55.53	55.96	967807
2017-12-18	56.18	56.56	56.10	56.22	915452
2017-12-19	56.22	56.35	55.73	55.75	812166
2017-12-20	55.69	55.70	55.28	55.42	845411
2017-12-21	55.12	55.44	55.06	55.15	820983
2017-12-22	55.21	55.34	55.13	55.28	537956
2017-12-26	55.35	55.60	55.28	55.48	323551
2017-12-27	55.32	55.62	55.30	55.42	461787
2017-12-28	55.61	55.62	55.27	55.31	587888
2017-12-29	55.67	55.69	55.32	55.34	525925
2018-01-02	55.19	55.21	54.80	54.85	1020061
2018-01-03	54.85	54.95	54.68	54.78	951160
2018-01-04	55.00	55.41	54.96	55.11	1623261
2018-01-05	55.30	55.61	55.22	55.54	901610
2018-01-08	55.32	55.64	55.32	55.63	842111
2018-01-09	55.24	55.33	54.93	55.07	996675
2018-01-10	54.41	54.43	53.86	54.09	1125703
2018-01-11	54.24	54.42	53.99	54.02	1230475
2018-01-12	54.25	54.57	54.15	54.52	1352502
2018-01-16	54.75	55.14	54.75	55.03	802958
2018-01-17	55.87	56.10	55.47	55.73	4234967
2018-01-18	55.58	55.98	55.49	55.87	4376152
2018-01-19	56.67	57.15	56.59	57.08	3663948
2018-01-22	56.81	57.05	56.74	57.03	3591028
2018-01-23	57.27	57.59	57.13	57.35	1111833
2018-01-24	57.84	57.84	57.43	57.66	2340877
2018-01-25	57.49	57.50	56.65	56.72	4880355
2018-01-26	57.11	57.11	56.74	57.04	903557
2018-01-29	55.90	56.13	55.81	55.95	980272
2018-01-30	56.71	56.75	56.30	56.42	952131
2018-01-31	56.85	56.99	56.29	56.47	1194544
2018-02-01	57.52	57.86	57.32	57.44	1083592
2018-02-02	57.33	57.43	56.74	56.75	1594142
2018-02-05	55.67	55.83	53.87	53.92	2247951
2018-02-06	53.56	54.54	53.37	54.45	2753352
2018-02-07	53.71	54.30	53.62	53.62	1410113
2018-02-08	53.84	54.01	52.75	52.75	1422794
2018-02-09	52.64	52.81	51.38	52.39	1566208
2018-02-12	52.92	53.61	52.89	53.37	1072476
2018-02-13	52.95	53.18	52.79	53.08	1780959
2018-02-14	52.76	53.51	52.69	52.85	1213156
2018-02-15	52.91	53.80	52.84	53.77	875287
2018-02-16	53.55	53.87	53.42	53.55	980663
2018-02-20	52.60	52.80	52.32	52.39	1081233
2018-02-21	52.29	52.48	51.63	51.64	1376359
2018-02-22	52.00	52.38	51.78	52.09	1607005
2018-02-23	52.83	52.84	52.46	52.76	884763
2018-02-26	53.71	53.89	53.43	53.80	912808
2018-02-27	52.81	52.84	51.91	51.92	969995
2018-02-28	52.13	52.14	51.58	51.60	1693759
2018-03-01	50.91	51.43	50.74	51.20	1662815
2018-03-02	51.36	51.85	51.21	51.79	993309
2018-03-05	51.60	52.44	51.60	52.35	833470
2018-03-06	52.53	52.56	51.99	52.17	666276
2018-03-07	52.70	52.82	52.49	52.75	907797
2018-03-08	53.46	53.92	53.39	53.73	856741
2018-03-09	53.91	54.14	53.77	54.04	771640
2018-03-12	54.05	54.09	53.81	53.86	781757
2018-03-13	53.50	53.55	52.98	53.03	850982
2018-03-14	53.56	53.63	53.12	53.34	2128926
2018-03-15	52.39	52.57	52.24	52.24	1003388
2018-03-16	52.41	52.76	52.29	52.54	1207929
2018-03-19	52.81	53.34	52.61	52.71	1355491
2018-03-20	52.62	52.87	52.58	52.76	761290
2018-03-21	52.67	52.85	52.27	52.43	901148
2018-03-22	52.63	52.96	52.50	52.57	1348522
2018-03-23	52.86	53.22	52.57	52.58	1601895
2018-03-26	52.73	53.11	52.52	53.04	1048821
2018-03-27	53.04	53.41	52.83	52.99	1681651
2018-03-28	54.52	55.50	54.49	55.10	1959411
2018-03-29	55.74	56.08	55.49	55.56	897550
2018-04-02	55.39	55.52	54.61	54.71	905442
2018-04-03	55.34	55.41	54.99	55.30	854478
2018-04-04	55.67	56.55	55.53	56.40	1151016
2018-04-05	56.15	56.64	56.02	56.46	856703
2018-04-06	56.52	56.94	56.26	56.39	975358
2018-04-09	56.46	56.61	56.17	56.34	1180471
2018-04-10	56.10	56.22	55.81	56.03	1262891
2018-04-11	55.96	56.24	55.86	55.88	579504
2018-04-12	56.02	56.08	55.69	55.73	591460
2018-04-13	55.77	56.15	55.76	56.06	558051
2018-04-16	56.06	56.24	55.87	56.09	580637
2018-04-17	55.98	56.28	55.88	56.19	592825
2018-04-18	56.33	56.48	56.12	56.16	972388
2018-04-19	54.97	55.07	54.45	54.74	1275905
2018-04-20	54.52	54.62	54.01	54.14	836655
2018-04-23	54.16	54.20	53.73	53.90	836538
2018-04-24	54.75	54.81	54.44	54.69	989045
2018-04-25	54.68	54.82	54.48	54.71	860893
2018-04-26	55.25	55.32	54.99	55.18	835210
2018-04-27	55.42	55.96	55.31	55.87	615345
2018-04-30	56.32	56.34	55.81	55.97	908407
2018-05-01	55.50	55.52	55.10	55.39	495552
2018-05-02	54.74	54.79	53.69	53.29	1115479
2018-05-03	53.63	53.85	53.47	53.63	926374
2018-05-04	53.56	54.06	53.53	54.04	832234
2018-05-07	54.10	54.24	53.86	54.00	328011
2018-05-08	54.80	54.90	54.59	54.73	785392
2018-05-09	55.18	55.57	55.14	55.54	971732
2018-05-10	55.78	55.95	55.58	55.88	696896
2018-05-11	56.00	56.22	55.89	55.92	630271
2018-05-14	56.63	56.64	55.96	56.03	810321
2018-05-15	55.28	55.61	55.15	55.42	774605
2018-05-16	54.93	55.39	54.84	55.13	1498710
2018-05-17	55.31	55.36	55.10	55.27	1496055
2018-05-18	55.78	55.88	55.54	55.77	823521
2018-05-21	56.09	56.15	55.96	56.04	461761
2018-05-22	56.21	56.47	56.07	56.16	501147
2018-05-23	55.91	56.05	55.61	55.98	619076
2018-05-24	55.96	56.05	55.60	55.80	486520
2018-05-25	55.45	55.85	55.45	55.65	592082
2018-05-29	55.36	55.51	54.99	55.16	730104
2018-05-30	55.66	56.17	55.39	56.06	818417
2018-05-31	55.79	55.82	55.05	55.28	869207
2018-06-01	55.45	55.58	55.07	55.37	631042
2018-06-04	55.75	55.93	55.50	55.63	496374
2018-06-05	55.73	55.84	55.55	55.73	828009
2018-06-06	55.27	55.34	54.72	55.19	816778
2018-06-07	54.90	55.31	54.76	54.90	875237
2018-06-08	55.09	55.50	55.04	55.46	721909
2018-06-11	55.32	55.77	55.30	55.63	662242
2018-06-12	55.73	55.91	55.62	55.77	578572
2018-06-13	55.61	55.62	55.00	55.23	1139806
2018-06-14	53.79	53.94	53.52	53.63	1427129
2018-06-15	54.50	54.50	54.03	54.28	898120
2018-06-18	53.78	53.82	53.39	53.60	711997
2018-06-19	53.39	53.61	53.32	53.51	899415
2018-06-20	54.20	54.21	53.73	54.01	875632
2018-06-21	54.19	54.36	54.03	54.19	1274903
2018-06-22	54.75	55.14	54.65	55.04	1119724
2018-06-25	55.11	55.16	54.59	54.84	1459143
2018-06-26	54.90	54.92	54.65	54.71	1278660
2018-06-27	54.95	55.10	54.48	54.51	1700724
2018-06-28	54.60	54.72	54.46	54.59	639237
2018-06-29	55.53	55.55	55.28	55.28	902006
2018-07-02	54.80	55.00	54.31	54.54	602686
2018-07-03	55.73	55.73	55.36	55.40	690247
2018-07-05	55.68	55.79	55.41	55.79	589723
2018-07-06	55.95	56.00	55.62	55.70	613031
2018-07-09	56.00	56.00	55.48	55.59	785603
2018-07-10	55.58	55.95	55.45	55.91	652707
2018-07-11	55.51	55.61	54.98	55.00	625832
2018-07-12	55.24	55.41	55.12	55.24	661367
2018-07-13	55.42	55.56	55.31	55.54	475966
2018-07-16	55.61	55.68	55.35	55.44	432065
2018-07-17	54.86	55.10	54.86	54.90	525483
2018-07-18	55.25	55.25	54.75	54.81	819722
2018-07-19	55.92	56.47	55.88	56.33	704155
2018-07-20	57.13	57.27	56.96	57.09	1021105
2018-07-23	56.93	56.98	56.09	56.28	588462
2018-07-24	56.29	56.50	56.23	56.36	614886
2018-07-25	56.45	56.68	56.15	56.64	460991
2018-07-26	56.20	56.41	56.06	56.07	483352
2018-07-27	56.37	56.62	56.34	56.48	568011
2018-07-30	56.84	56.92	56.60	56.69	423251
2018-07-31	57.18	57.27	56.89	57.01	667319
2018-08-01	57.11	57.11	56.77	56.56	541092
2018-08-02	56.38	56.69	56.26	56.69	606040
2018-08-03	56.57	56.96	56.47	56.77	577413
2018-08-06	56.79	56.98	56.69	56.76	479296
2018-08-07	57.19	57.20	56.91	57.06	569579
2018-08-08	57.10	57.18	56.89	57.04	488253
2018-08-09	57.22	57.22	56.81	56.86	535554
2018-08-10	55.97	56.15	55.51	55.64	1059926
2018-08-13	55.85	55.96	55.60	55.89	712171
2018-08-14	55.91	56.11	55.76	56.02	894675
2018-08-15	55.34	55.87	55.19	55.82	1058125
2018-08-16	55.80	56.26	55.79	56.03	512982
2018-08-17	55.96	56.43	55.93	56.35	475385
2018-08-20	56.55	56.91	56.53	56.71	505979
2018-08-21	56.97	56.99	56.66	56.90	621703
2018-08-22	57.21	57.29	57.01	57.10	608454
2018-08-23	57.08	57.13	56.55	56.62	625556
2018-08-24	56.84	57.22	56.76	57.05	543086
2018-08-27	57.31	57.60	57.18	57.60	528712
2018-08-28	57.95	58.07	57.57	57.62	550209
2018-08-29	57.68	57.86	57.64	57.74	591326
2018-08-30	57.66	57.72	57.27	57.45	646133
2018-08-31	57.15	57.35	56.68	56.87	750625
2018-09-04	55.79	55.99	55.72	55.84	767843
2018-09-05	55.32	55.54	55.24	55.33	916477
2018-09-06	54.79	54.92	54.51	54.61	1060886
2018-09-07	54.59	54.98	54.51	54.75	893554
2018-09-10	55.49	55.70	55.41	55.57	447334
2018-09-11	55.54	55.94	55.46	55.91	527310
2018-09-12	55.81	56.49	55.79	56.31	597014
2018-09-13	56.11	56.30	55.96	56.14	434289
2018-09-14	56.04	56.04	55.63	55.79	458775
2018-09-17	55.87	56.02	55.80	55.93	531407
2018-09-18	55.95	56.15	55.72	55.77	673521
2018-09-19	54.51	54.61	54.31	54.54	910735
2018-09-20	55.29	55.95	55.25	55.95	526134
2018-09-21	55.54	56.07	55.53	55.89	544752
2018-09-24	55.44	55.46	54.99	55.05	764463
2018-09-25	55.05	55.20	54.82	54.84	603330
2018-09-26	54.94	55.42	54.91	55.11	769150
2018-09-27	55.48	55.68	55.24	55.27	515290
2018-09-28	55.10	55.21	54.88	54.97	738820
2018-10-01	55.29	55.37	55.10	55.23	559134
2018-10-02	54.35	54.76	54.25	54.63	622882
2018-10-03	54.82	55.08	54.58	54.63	807062
2018-10-04	53.63	53.66	53.07	53.30	945272
2018-10-05	52.96	53.32	52.95	53.24	1199196
2018-10-08	52.81	53.32	52.78	53.27	687757
2018-10-09	52.92	53.49	52.91	53.34	765372
2018-10-10	53.40	53.56	52.91	52.91	762881
2018-10-11	52.86	52.89	51.56	51.83	1293669
2018-10-12	52.14	52.23	51.64	52.05	1206275
2018-10-15	52.20	52.97	52.19	52.70	848549
2018-10-16	53.58	53.71	53.33	53.45	657820
2018-10-17	52.91	53.26	52.55	53.13	992188
2018-10-18	52.37	52.79	51.99	52.12	1564804
2018-10-19	54.11	54.34	53.73	54.02	1408783
2018-10-22	54.52	54.57	53.54	53.73	1205437
2018-10-23	54.30	54.51	53.62	54.31	2400079
2018-10-24	54.25	54.40	53.75	53.80	1157306
2018-10-25	54.34	54.48	54.04	54.26	965400
2018-10-26	53.81	53.84	52.87	53.38	1053365
2018-10-29	53.29	53.59	52.81	53.15	1230632
2018-10-30	52.86	53.65	52.82	53.62	1034785
2018-10-31	53.49	53.50	52.94	52.53	1116069
2018-11-01	53.15	53.54	53.08	53.52	766180
2018-11-02	52.96	53.44	52.82	53.19	823370
2018-11-05	53.37	53.67	53.28	53.49	851986
2018-11-06	53.42	53.51	53.26	53.45	1006084
2018-11-07	54.16	54.17	53.82	54.09	998156
2018-11-08	53.65	53.76	53.24	53.38	727055
2018-11-09	53.99	54.14	53.75	53.95	869789
2018-11-12	53.58	53.76	53.27	53.34	1382696
2018-11-13	53.84	54.28	53.62	54.02	1518036
2018-11-14	53.88	54.11	53.55	53.87	1034243
2018-11-15	54.31	54.33	53.70	54.30	2027591
2018-11-16	54.54	55.02	54.49	54.78	1480428
2018-11-19	55.03	55.11	54.54	54.67	1062005
2018-11-20	54.62	54.78	54.34	54.41	2020502
2018-11-21	54.72	54.98	54.37	54.42	1044129
2018-11-23	54.14	54.49	53.97	54.34	873216
2018-11-26	54.00	54.12	53.78	54.01	1648961
2018-11-27	54.30	54.62	54.11	54.61	1729357
2018-11-28	54.55	54.89	54.27	54.88	1303161
2018-11-29	54.36	54.80	54.30	54.52	1158014
2018-11-30	54.32	54.36	54.03	54.29	776470
2018-12-03	54.18	54.32	53.84	54.32	964896
2018-12-04	54.81	54.83	54.10	54.13	1340856
2018-12-06	53.49	53.90	52.98	53.87	1411929
2018-12-07	54.11	54.29	53.90	54.04	809377
2018-12-10	54.03	54.07	53.15	53.59	1712924
2018-12-11	53.92	54.42	53.84	54.15	986832
2018-12-12	54.57	54.94	54.55	54.58	1005535
2018-12-13	54.89	55.06	54.62	54.72	1213224
2018-12-14	54.19	54.46	53.95	54.00	1133524
2018-12-17	53.86	53.87	52.72	52.88	1814298
2018-12-18	53.06	53.26	52.71	52.88	1755604
2018-12-19	52.97	53.44	52.52	52.72	1121748
2018-12-20	53.24	53.24	52.57	52.80	1704305
2018-12-21	52.64	53.36	52.21	52.26	1763627
2018-12-24	52.51	52.62	50.94	50.97	909875
2018-12-26	50.97	52.13	50.80	52.13	1548991
2018-12-27	51.41	52.17	51.18	52.16	3608965
2018-12-28	52.43	52.59	51.87	52.02	3141093
2018-12-31	52.44	52.47	52.05	52.25	1007457
2019-01-02	52.04	52.32	51.86	52.11	1199820
2019-01-03	51.81	52.25	51.76	51.87	1340767
2019-01-04	52.09	52.85	52.05	52.72	1091974
2019-01-07	52.15	52.48	52.12	52.33	927185
2019-01-08	51.88	52.38	51.87	52.34	834173
2019-01-09	52.01	52.20	51.82	51.90	1206349
2019-01-10	52.03	52.32	51.86	52.15	851608
2019-01-11	52.47	52.54	52.26	52.40	822489
2019-01-14	51.96	52.00	51.71	51.75	988176
2019-01-15	51.88	52.33	51.87	52.24	769989
2019-01-16	51.72	51.84	51.32	51.60	814696
2019-01-17	51.58	52.17	51.58	52.06	1230795
2019-01-18	52.36	52.54	52.20	52.33	872586
2019-01-22	51.93	52.20	51.83	52.19	1035602
2019-01-23	52.82	52.95	52.54	52.84	678252
2019-01-24	52.72	52.72	51.98	52.25	695962
2019-01-25	52.28	52.42	52.01	52.19	718931
2019-01-28	51.72	52.11	51.67	52.06	1003338
2019-01-29	52.89	53.07	52.68	52.94	1675143
2019-01-30	53.02	53.19	52.74	53.00	1114221
2019-01-31	52.12	52.64	51.99	52.60	1151589
2019-02-01	53.23	53.30	53.07	53.19	838363
2019-02-04	53.78	53.80	53.50	53.73	659897
2019-02-05	54.32	54.80	54.23	54.76	1315689
2019-02-06	54.36	54.43	53.90	54.06	1084248
2019-02-07	54.06	54.30	53.93	54.30	1086253
2019-02-08	54.06	54.35	53.97	54.34	826342
2019-02-11	53.97	54.18	53.94	54.00	677199
2019-02-12	54.44	54.89	54.35	54.88	812787
2019-02-13	54.81	55.06	54.68	54.33	799414
2019-02-14	54.37	54.68	54.24	54.48	704122
2019-02-15	54.78	54.81	54.49	54.53	589499
2019-02-19	54.61	55.03	54.49	54.97	872053
2019-02-20	55.05	55.37	54.98	55.37	3025845
2019-02-21	55.66	55.69	55.32	55.51	757296
2019-02-22	54.40	55.02	54.35	54.95	809079
2019-02-25	54.57	54.62	54.16	54.40	1324362
2019-02-26	54.12	54.88	54.12	54.74	1059951
2019-02-27	52.66	53.31	52.66	53.17	2085716
2019-02-28	53.07	53.53	53.04	53.23	1109249
2019-03-01	52.86	53.04	52.66	52.69	1259644
2019-03-04	53.11	53.12	52.78	53.09	1197501
2019-03-05	53.23	53.78	53.20	53.73	905427
2019-03-06	53.65	53.72	53.24	53.46	1010556
2019-03-07	54.14	54.20	53.81	53.97	939069
2019-03-08	54.51	54.70	54.31	54.69	1316508
2019-03-11	53.86	54.36	53.70	54.31	1572010
2019-03-12	54.02	54.57	54.02	54.37	1464518
2019-03-13	54.99	55.02	54.70	54.94	1289767
2019-03-14	55.60	55.99	55.44	55.91	1514935
2019-03-15	56.65	56.86	56.25	56.81	1476667
2019-03-18	56.67	56.74	56.51	56.70	1047649
2019-03-19	56.67	56.84	56.58	56.74	885989
2019-03-20	56.86	57.36	56.75	57.13	1226911
2019-03-21	57.43	57.82	57.36	57.67	1394052
2019-03-22	57.07	57.56	57.05	57.06	1127955
2019-03-25	56.96	57.32	56.93	57.28	1086271
2019-03-26	57.95	58.09	57.74	57.83	909334
2019-03-27	57.42	57.76	57.24	57.69	711071
2019-03-28	57.64	57.89	57.63	57.74	931141
2019-03-29	57.63	57.74	57.35	57.72	919549
2019-04-01	57.45	57.64	57.19	57.53	943574
2019-04-02	57.56	57.68	57.31	57.54	1047208
2019-04-03	57.56	57.91	57.42	57.68	794664
2019-04-04	57.77	57.82	57.59	57.70	595116
2019-04-05	57.54	57.68	57.40	57.52	564346
2019-04-08	57.82	57.86	57.55	57.79	643156
2019-04-09	57.50	57.82	57.39	57.55	673646
2019-04-10	57.56	57.69	57.34	57.52	575029
2019-04-11	57.70	57.71	57.38	57.54	504497
2019-04-12	56.96	57.30	56.81	57.26	517657
2019-04-15	57.08	57.26	56.95	57.26	505592
2019-04-16	57.15	57.30	57.11	57.30	430071
2019-04-17	56.88	57.53	56.88	57.44	761505
2019-04-18	59.06	59.13	58.54	58.81	935176
2019-04-22	58.86	59.14	58.58	58.68	593045
2019-04-23	58.19	58.80	58.15	58.74	856692
2019-04-24	58.70	58.94	58.57	58.69	640399
2019-04-25	58.65	58.90	58.53	58.76	821407
2019-04-26	58.98	59.48	58.86	59.42	836204
2019-04-29	59.54	59.81	59.45	59.69	958277
2019-04-30	60.29	60.91	60.17	60.80	902956
2019-05-01	60.82	61.08	60.08	59.79	1128029
2019-05-02	60.16	60.21	59.78	59.80	807758
2019-05-03	60.48	60.64	60.27	60.52	595573
2019-05-06	60.09	60.45	60.09	60.44	468788
2019-05-07	60.13	60.23	59.53	59.73	580696
2019-05-08	60.37	60.45	60.09	60.21	812345
2019-05-09	60.17	60.32	59.80	60.09	845592
2019-05-10	60.23	60.63	59.93	60.60	859132
2019-05-13	60.15	60.43	60.11	60.35	629021
2019-05-14	59.82	60.09	59.70	59.75	748463
2019-05-15	59.93	60.46	59.87	60.35	589052
2019-05-16	60.60	61.19	60.46	60.87	955527
2019-05-17	60.97	61.11	60.79	60.85	649302
2019-05-20	60.59	60.99	60.57	60.66	474819
2019-05-21	60.93	61.00	60.43	60.52	930013
2019-05-22	61.03	61.51	60.95	61.28	1857190
2019-05-23	61.08	61.28	60.96	61.19	1081536
2019-05-24	61.91	62.09	61.71	61.94	713911
2019-05-28	61.75	62.15	61.24	61.25	839862
2019-05-29	60.82	61.20	60.58	61.18	913970
2019-05-30	61.41	61.75	61.37	61.69	611606
2019-05-31	60.89	61.12	60.77	60.91	632278
2019-06-03	61.26	61.61	61.08	61.52	806565
2019-06-04	61.39	61.45	60.96	61.38	656821
2019-06-05	61.67	61.95	61.54	61.70	629553
2019-06-06	61.86	62.21	61.77	62.08	640293
2019-06-07	62.33	62.73	62.32	62.53	621680
2019-06-10	62.09	62.29	61.93	62.27	619667
2019-06-11	62.69	62.70	62.45	62.65	604994
2019-06-12	63.11	63.45	63.10	63.16	842812
2019-06-13	62.65	62.85	62.46	62.69	659851
2019-06-14	62.28	62.68	62.27	62.61	490362
2019-06-17	62.49	62.62	62.34	62.47	499343
2019-06-18	63.02	63.02	62.30	62.34	1332042
2019-06-19	62.19	62.65	62.10	62.49	779544
2019-06-20	62.40	62.61	62.23	62.23	718787
2019-06-21	61.75	62.50	61.70	62.33	849871
2019-06-24	62.84	63.06	62.68	62.93	504105
2019-06-25	62.78	62.89	62.47	62.48	436999
2019-06-26	62.21	62.29	61.75	61.76	672620
2019-06-27	61.48	61.78	61.47	61.67	568381
2019-06-28	61.85	62.18	61.71	61.97	483540
2019-07-01	62.26	62.27	61.68	62.06	763559
2019-07-02	62.32	63.16	62.32	63.05	832144
2019-07-03	63.92	64.10	63.79	63.80	395041
2019-07-05	63.12	63.39	62.67	63.27	440854
2019-07-08	63.38	63.53	63.19	63.50	476657
2019-07-09	62.68	62.95	62.64	62.90	718797
2019-07-10	62.69	63.02	62.65	62.68	486410
2019-07-11	62.95	63.00	62.50	62.74	422912
2019-07-12	62.62	62.80	62.42	62.68	540061
2019-07-15	62.94	63.17	62.72	62.84	403840
2019-07-16	63.30	63.37	63.05	63.15	491618
2019-07-17	63.42	63.53	62.98	63.10	440253
2019-07-18	63.09	63.39	62.92	63.31	819621
2019-07-19	63.03	63.10	62.33	62.36	526943
2019-07-22	62.73	62.82	62.52	62.80	379742
2019-07-23	63.12	63.12	62.58	62.64	404186
2019-07-24	62.46	62.64	62.13	62.23	589113
2019-07-25	61.20	61.30	60.52	60.89	778059
2019-07-26	60.60	60.95	60.55	60.95	514546
2019-07-29	61.52	61.71	61.22	61.46	458976
2019-07-30	61.39	61.50	60.93	61.07	536687
2019-07-31	60.31	60.89	59.62	60.12	745883
2019-08-01	60.17	60.82	60.16	60.41	782270
2019-08-02	60.53	60.55	59.62	59.87	678825
2019-08-05	59.60	59.68	58.46	58.69	642636
2019-08-06	58.95	59.16	58.57	58.90	635895
2019-08-07	58.61	59.50	58.52	58.93	621080
2019-08-08	58.52	59.15	58.45	59.09	535038
2019-08-09	59.11	59.26	58.59	58.86	794345
2019-08-12	59.31	59.61	59.25	59.50	611732
2019-08-13	59.09	59.51	59.07	59.49	807234
2019-08-14	59.47	60.13	59.39	59.46	1050955
2019-08-15	60.21	60.43	59.84	60.03	1030552
2019-08-16	60.56	61.17	60.36	61.06	890387
2019-08-19	61.53	61.96	61.46	61.82	624889
2019-08-20	61.94	61.99	61.39	61.57	634914
2019-08-21	61.82	62.10	61.75	61.85	647403
2019-08-22	61.44	61.77	61.29	61.71	603137
2019-08-23	61.64	62.05	60.95	61.09	659289
2019-08-26	61.34	61.62	61.30	61.50	367426
2019-08-27	61.79	62.59	61.76	62.36	891996
2019-08-28	62.67	62.84	62.42	62.63	1211381
2019-08-29	63.31	63.31	62.65	62.96	893840
2019-08-30	63.51	63.54	62.91	63.18	659241
2019-09-03	63.62	64.35	63.57	64.31	651729
2019-09-04	64.31	64.84	64.24	64.83	474538
2019-09-05	64.38	64.40	63.72	63.74	651821
2019-09-06	63.86	64.09	63.79	63.87	435228
2019-09-09	63.11	63.14	62.51	62.72	803256
2019-09-10	61.32	61.56	61.13	61.53	788512
2019-09-11	60.80	61.54	60.80	61.54	670072
2019-09-12	61.25	61.85	61.22	61.67	631884
2019-09-13	61.04	61.38	61.00	61.14	531050
2019-09-16	60.76	60.78	60.17	60.45	878480
2019-09-17	60.91	61.65	60.89	61.44	975728
2019-09-18	61.31	61.57	61.18	61.50	856904
2019-09-19	61.39	61.71	61.35	61.46	623316
2019-09-20	60.48	60.85	59.91	59.97	1070029
2019-09-23	60.59	60.73	60.31	60.35	587264
2019-09-24	60.69	61.21	60.66	60.96	640828
2019-09-25	60.30	60.39	59.89	60.20	960921
2019-09-26	60.49	60.78	60.46	60.69	647479
2019-09-27	60.66	60.67	60.24	60.44	695802
2019-09-30	60.04	60.56	60.02	60.10	875142
2019-10-01	59.95	60.33	59.64	60.23	2030085
2019-10-02	59.61	59.76	58.86	59.10	1179757
2019-10-03	59.11	59.62	59.09	59.41	1312166
2019-10-04	58.93	59.68	58.93	59.68	1017007
2019-10-07	59.61	60.01	59.56	59.69	641440
2019-10-08	59.65	59.76	59.11	59.11	778028
2019-10-09	59.42	59.63	59.19	59.52	617636
2019-10-10	58.87	59.42	58.77	59.29	624923
2019-10-11	59.05	59.36	58.91	59.15	823694
2019-10-14	58.79	58.93	58.51	58.72	721429
2019-10-15	58.29	58.53	58.18	58.37	1081361
2019-10-16	59.36	59.54	59.01	59.39	680248
2019-10-17	60.36	60.38	59.92	59.98	739211
2019-10-18	59.70	60.15	59.59	60.08	566623
2019-10-21	59.28	59.65	59.15	59.23	773261
2019-10-22	59.44	59.69	58.96	59.17	1543410
2019-10-23	59.06	59.26	58.82	59.10	860561
2019-10-24	59.33	59.87	59.30	59.75	1264689
2019-10-25	59.48	59.71	59.29	59.32	609972
2019-10-28	59.11	59.27	58.80	58.93	698978
2019-10-29	58.95	59.49	58.85	59.26	636396
2019-10-30	60.02	60.21	59.75	59.71	760446
2019-10-31	59.97	60.11	59.64	60.11	566076
2019-11-01	60.43	60.45	59.61	59.75	663399
2019-11-04	59.55	59.67	58.88	58.98	699531
2019-11-05	59.26	59.49	59.13	59.44	789834
2019-11-06	60.57	60.62	60.29	60.39	604498
2019-11-07	60.07	60.09	59.59	59.67	607338
2019-11-08	60.11	60.31	59.74	59.96	684925
2019-11-11	59.41	59.58	59.24	59.54	576332
2019-11-12	59.41	59.46	59.00	59.12	820537
2019-11-13	59.47	59.74	59.32	59.70	653516
2019-11-14	59.20	59.45	59.15	59.30	1091400
2019-11-15	58.74	59.16	58.67	59.03	645518
2019-11-18	59.27	59.53	59.09	59.15	682130
2019-11-19	59.25	59.31	58.95	59.02	621895
2019-11-20	58.59	58.88	58.56	58.79	805465
2019-11-21	58.35	58.54	58.03	58.19	664863
2019-11-22	58.31	58.40	58.14	58.21	483540
2019-11-25	58.34	58.63	58.27	58.58	1196998
2019-11-26	58.86	59.19	58.79	58.95	734004
2019-11-27	58.90	59.11	58.72	59.04	795485
2019-11-29	59.24	59.52	59.18	59.49	320031
2019-12-02	59.26	59.31	58.79	59.28	872751
2019-12-03	59.00	59.22	58.94	59.19	814567
2019-12-04	59.38	59.58	59.29	59.52	634690
2019-12-05	59.34	59.39	59.08	59.36	678479
2019-12-06	59.77	59.99	59.57	59.81	764040
2019-12-09	60.15	60.29	59.95	60.22	542002
2019-12-10	60.11	60.28	59.89	59.96	457724
2019-12-11	59.76	59.91	59.54	59.63	850591
2019-12-12	59.78	59.88	59.30	59.49	950540
2019-12-13	60.70	60.96	60.55	60.94	1060405
2019-12-16	61.80	62.07	61.64	61.91	920567
2019-12-17	56.96	57.11	56.22	56.28	4307653
2019-12-18	56.41	56.47	55.76	55.90	2920946
2019-12-19	56.30	56.66	56.19	56.58	1406260
2019-12-20	56.92	57.06	56.71	56.75	1200717
2019-12-23	57.35	57.38	56.81	56.85	968713
2019-12-24	56.72	56.90	56.69	56.69	373581
2019-12-26	56.99	56.99	56.67	56.80	402157
2019-12-27	57.86	57.86	57.59	57.69	705500
2019-12-30	57.98	57.98	57.10	57.30	704129
2019-12-31	57.29	57.34	56.84	57.17	647149
2020-01-02	57.13	57.32	56.88	57.02	738052
2020-01-03	56.60	57.20	56.59	56.94	623165
2020-01-06	56.73	57.09	56.73	57.00	655767
2020-01-07	56.23	56.41	56.00	56.08	1263563
2020-01-08	55.41	55.96	55.41	55.84	1383092
2020-01-09	55.95	56.21	55.86	56.20	828608
2020-01-10	56.09	56.53	56.07	56.24	1342116
2020-01-13	56.24	56.59	56.14	56.50	1091185
2020-01-14	56.35	56.49	56.18	56.33	1008893
2020-01-15	56.83	56.89	56.69	56.80	646801
2020-01-16	56.66	57.01	56.59	56.95	897095
2020-01-17	57.39	57.45	57.14	57.34	851389
2020-01-21	57.63	57.86	57.41	57.86	993105
2020-01-22	57.66	57.91	57.61	57.71	1651668
2020-01-23	57.41	57.81	57.21	57.71	2065022
2020-01-24	58.18	59.24	58.15	59.22	2387575
2020-01-27	57.79	58.55	57.75	58.34	3592833
2020-01-28	58.73	59.06	58.62	58.96	1846499
2020-01-29	57.76	58.21	57.61	57.70	1318313
2020-01-30	59.15	59.89	59.04	59.85	1138126
2020-01-31	59.94	60.17	59.60	59.77	952077
2020-02-03	59.97	60.17	59.67	59.86	1148484
2020-02-04	59.98	60.12	59.66	59.72	727879
2020-02-05	60.06	60.39	59.93	60.24	774894
2020-02-06	60.95	60.97	60.73	60.96	701043
2020-02-07	60.72	60.78	60.52	60.64	506716
2020-02-10	60.51	60.66	60.44	60.66	397054
2020-02-11	60.76	60.97	60.73	60.86	767823
2020-02-12	60.55	60.76	60.36	60.63	994943
2020-02-13	60.13	60.63	60.08	60.53	817865
2020-02-14	60.35	60.46	60.21	60.38	944125
2020-02-18	60.52	60.68	60.47	60.56	629288
2020-02-19	60.09	60.30	59.95	59.50	766529
2020-02-20	59.41	59.65	59.27	59.63	585041
2020-02-21	59.59	59.90	59.59	59.70	516567
2020-02-24	57.48	58.25	57.47	57.78	807378
2020-02-25	57.52	57.69	56.68	56.78	883724
2020-02-26	56.57	56.95	56.09	56.11	1239000
2020-02-27	56.08	56.19	54.72	54.75	1934677
2020-02-28	53.86	53.96	52.66	53.93	2772726
2020-03-02	54.68	55.84	54.40	55.83	3151946
2020-03-03	56.16	57.06	55.37	55.94	2262674
2020-03-04	57.11	58.38	56.58	58.38	1461697
2020-03-05	57.76	58.26	57.37	57.79	1358719
2020-03-06	56.97	57.29	56.45	57.19	1611500
2020-03-09	54.85	55.91	52.70	53.95	2093141
2020-03-10	54.31	55.17	52.92	55.02	1973997
2020-03-11	53.62	53.78	51.95	52.47	2028750
2020-03-12	48.86	50.77	47.00	48.66	1863382
2020-03-13	50.45	50.45	47.43	49.97	1863732
2020-03-16	44.76	46.51	44.44	45.10	4273173
2020-03-17	46.44	50.73	46.10	50.38	3696878
2020-03-18	48.16	51.19	47.62	48.88	3161680
2020-03-19	48.86	52.41	48.36	50.66	3330907
2020-03-20	49.22	49.83	47.10	47.17	2802169
2020-03-23	46.60	47.31	44.06	44.62	2517578
2020-03-24	46.29	47.58	45.60	47.50	2754376
2020-03-25	47.03	48.64	46.31	47.61	3605237
2020-03-26	48.14	50.04	48.10	49.84	3534724
2020-03-27	48.28	50.20	47.85	49.25	1476633
2020-03-30	49.49	50.79	49.39	50.58	1889463
2020-03-31	50.77	51.33	50.16	50.57	1713390
2020-04-01	49.37	50.29	49.13	49.18	1271980
2020-04-02	49.85	50.95	49.62	50.77	1558175
2020-04-03	49.92	50.34	49.38	49.80	1326045
2020-04-06	51.07	51.54	50.86	51.26	1945514
2020-04-07	52.17	52.17	50.51	50.51	1877011
2020-04-08	51.25	51.58	50.64	51.26	1429668
2020-04-09	52.08	52.11	51.31	51.73	1232916
2020-04-13	51.50	51.83	50.99	51.65	774480
2020-04-14	52.99	53.56	52.67	53.29	1676521
2020-04-15	51.88	52.49	51.72	52.01	1262970
2020-04-16	51.81	52.48	51.60	52.28	2139018
2020-04-17	52.60	53.06	51.69	52.89	1905843
2020-04-20	53.03	54.35	52.81	53.59	2591686
2020-04-21	52.56	53.10	52.07	52.76	2880259
2020-04-22	53.17	53.24	52.61	52.94	1526289
2020-04-23	52.04	52.63	51.48	51.53	1383973
2020-04-24	51.26	51.79	51.02	51.58	1090549
2020-04-27	51.87	51.94	51.31	51.51	804525
2020-04-28	51.52	51.53	50.92	50.97	1406302
2020-04-29	51.83	51.91	51.43	51.63	1323548
2020-04-30	52.72	52.72	51.66	51.87	1235528
2020-05-01	51.91	52.08	51.36	51.50	1130878
2020-05-04	50.73	51.03	50.31	50.96	1173702
2020-05-05	50.60	50.96	50.44	50.61	1609700
2020-05-06	50.70	50.73	49.75	49.78	1087100
2020-05-07	50.70	50.92	50.16	50.55	1218912
2020-05-08	51.47	51.99	51.05	51.88	2432149
2020-05-11	51.57	52.44	51.43	52.20	1627349
2020-05-12	52.46	52.67	51.88	51.88	1021232
2020-05-13	52.17	52.40	51.52	51.34	1065023
2020-05-14	50.83	51.10	50.42	50.99	1302108
2020-05-15	50.70	51.21	50.66	51.21	1532831
2020-05-18	51.79	52.64	51.63	52.45	1327685
2020-05-19	51.49	51.60	50.66	50.67	1624609
2020-05-20	51.32	51.72	51.21	51.43	1124804
2020-05-21	51.39	51.48	50.79	50.84	1287688
2020-05-22	50.36	50.88	50.23	50.77	991505
2020-05-26	51.50	51.53	51.00	51.08	1110388
2020-05-27	50.78	52.29	50.76	52.24	1685103
2020-05-28	53.27	53.97	53.24	53.61	2425418
2020-05-29	54.49	54.53	53.57	54.05	1530592
2020-06-01	54.23	54.54	54.03	54.39	824350
2020-06-02	54.57	54.80	54.30	54.65	859664
2020-06-03	55.19	56.10	55.10	55.69	991460
2020-06-04	55.83	56.20	55.59	55.72	923566
2020-06-05	56.42	56.75	56.08	56.25	932853
2020-06-08	56.07	56.53	56.01	56.53	825868
2020-06-09	55.42	55.89	55.38	55.60	759960
2020-06-10	56.45	56.69	56.12	56.36	1061007
2020-06-11	55.28	55.69	54.38	54.71	4120165
2020-06-12	54.79	55.07	54.16	54.75	4006054
2020-06-15	54.06	55.16	53.87	55.02	1420937
2020-06-16	56.05	56.52	55.66	56.29	1441385
2020-06-17	56.85	57.69	56.80	57.03	2247434
2020-06-18	57.12	57.23	56.59	56.85	1512504
2020-06-19	58.15	58.21	57.24	57.37	986764
2020-06-22	57.90	57.94	57.11	57.20	824998
2020-06-23	57.29	57.87	57.19	57.21	1026846
2020-06-24	57.21	57.25	56.30	56.30	1430589
2020-06-25	56.30	56.56	55.89	56.52	1021117
2020-06-26	57.08	57.08	56.09	56.14	884324
2020-06-29	55.34	55.56	55.03	55.27	803187
2020-06-30	54.39	54.98	54.38	54.88	991831
2020-07-01	54.70	55.29	54.65	55.07	665971
2020-07-02	55.54	56.09	55.54	55.67	653781
2020-07-06	55.49	55.66	54.92	55.04	780529
2020-07-07	54.46	54.87	54.36	54.59	664047
2020-07-08	54.21	54.59	54.07	54.59	720320
2020-07-09	54.64	54.77	53.56	53.71	2065539
2020-07-10	53.99	54.30	53.86	54.21	1085483
2020-07-13	54.64	55.21	54.34	54.76	1864807
2020-07-14	54.58	55.08	54.58	55.00	802516
2020-07-15	55.65	55.85	55.17	55.22	691652
2020-07-16	55.07	55.30	54.97	55.16	635097
2020-07-17	55.57	55.82	55.37	55.70	554231
2020-07-20	55.79	55.97	55.17	55.27	1190610
2020-07-21	55.98	56.32	55.54	55.56	851627
2020-07-22	55.86	55.95	55.30	55.85	886706
2020-07-23	60.50	60.96	59.61	59.67	1733164
2020-07-24	60.91	61.04	60.03	60.15	899640
2020-07-27	61.41	61.41	60.79	61.04	781235
2020-07-28	60.36	61.66	60.36	61.23	806949
2020-07-29	62.64	62.64	62.00	62.26	794904
2020-07-30	60.97	61.52	60.39	61.44	755694
2020-07-31	61.05	61.19	59.92	60.48	1023615
2020-08-03	61.72	61.92	61.04	61.25	794259
2020-08-04	60.78	61.75	60.69	61.75	773066
2020-08-05	62.08	62.25	61.14	60.71	706160
2020-08-06	60.30	60.65	60.28	60.42	930090
2020-08-07	59.76	59.89	59.42	59.69	726360
2020-08-10	59.94	59.94	59.42	59.57	870302
2020-08-11	59.64	59.67	58.69	58.78	647870
2020-08-12	59.80	60.50	59.72	60.18	791207
2020-08-13	60.25	60.44	59.81	59.91	786357
2020-08-14	59.63	59.89	59.30	59.44	1242067
2020-08-17	59.56	59.98	59.56	59.75	740276
2020-08-18	60.16	60.18	59.76	60.05	763878
2020-08-19	60.61	60.61	59.95	60.05	776397
2020-08-20	59.69	60.13	59.58	60.07	655779
2020-08-21	58.85	59.68	58.81	59.56	469179
2020-08-24	60.60	60.63	60.06	60.28	516826
2020-08-25	60.54	60.57	59.90	60.18	506965
2020-08-26	60.01	60.42	59.94	60.30	523778
2020-08-27	61.17	61.25	60.38	60.40	644682
2020-08-28	60.08	60.18	59.48	60.15	660882
2020-08-31	59.83	60.11	59.48	59.58	640690
2020-09-01	59.45	59.72	59.07	59.64	801582
2020-09-02	60.33	61.01	60.32	60.92	596779
2020-09-03	61.05	61.21	59.52	59.79	827925
2020-09-04	59.60	59.81	58.46	59.16	958587
2020-09-08	59.61	60.06	59.19	59.67	1260942
2020-09-09	61.46	62.39	61.44	62.11	1032884
2020-09-10	62.04	62.11	61.08	61.09	1006204
2020-09-11	62.05	62.47	61.64	61.98	2066424
2020-09-14	62.52	62.54	61.75	61.76	687418
2020-09-15	62.77	62.94	62.40	62.47	978608
2020-09-16	62.69	62.80	62.13	62.22	730294
2020-09-17	62.11	62.63	61.94	62.47	986126
2020-09-18	61.38	61.66	60.54	60.90	1644915
2020-09-21	59.96	59.98	59.32	59.90	1216671
2020-09-22	60.25	60.88	60.21	60.51	928648
2020-09-23	61.44	61.47	60.43	60.45	908638
2020-09-24	60.69	60.78	59.98	60.59	744492
2020-09-25	60.32	60.82	60.16	60.82	639811
2020-09-28	61.89	62.25	61.66	61.73	865952
2020-09-29	61.77	62.04	61.58	61.91	907490
2020-09-30	62.02	62.18	61.41	61.68	647084
2020-10-01	61.87	62.29	61.42	61.92	1062206
2020-10-02	62.11	62.91	62.02	62.69	1002838
2020-10-05	62.84	63.02	62.68	62.94	580187
2020-10-06	62.52	62.56	61.55	61.73	686573
2020-10-07	61.76	62.14	61.73	62.04	422333
2020-10-08	62.08	62.41	62.02	62.22	662449
2020-10-09	62.69	63.32	62.60	63.12	1342869
2020-10-12	63.04	63.50	63.01	63.09	1137766
2020-10-13	62.92	63.40	62.92	63.19	1667611
2020-10-14	63.40	63.89	63.20	63.44	831309
2020-10-15	62.32	62.60	62.20	62.30	939236
2020-10-16	62.81	62.92	62.58	62.76	820974
2020-10-19	62.80	62.93	61.76	61.80	1633527
2020-10-20	62.82	62.86	62.39	62.46	1022194
2020-10-21	61.80	62.37	61.58	61.58	1144543
2020-10-22	61.98	62.05	61.55	61.57	1075142
2020-10-23	61.80	61.99	61.11	61.32	938829
2020-10-26	60.66	60.78	60.33	60.76	1541510
2020-10-27	60.53	61.56	60.49	60.99	1284650
2020-10-28	59.09	59.49	58.24	57.88	1868994
2020-10-29	57.54	58.05	57.10	57.70	1428257
2020-10-30	56.97	57.19	56.40	56.83	1493343
2020-11-02	57.71	57.98	57.38	57.81	1390325
2020-11-03	58.83	59.52	58.60	58.96	1687709
2020-11-04	59.57	60.71	59.42	60.18	1701927
2020-11-05	61.80	61.81	60.71	60.86	987008
2020-11-06	61.47	61.84	61.28	61.43	1160076
2020-11-09	63.22	63.24	61.21	61.23	1472415
2020-11-10	61.70	62.16	61.51	61.92	1134847
2020-11-11	62.68	63.45	62.64	62.95	1072855
2020-11-12	62.99	63.05	62.46	62.71	896321
2020-11-13	62.44	62.79	62.42	62.73	752946
2020-11-16	62.05	62.22	60.96	60.99	1074601
2020-11-17	60.66	60.78	60.26	60.28	1526636
2020-11-18	60.22	60.47	59.46	59.47	1111179
2020-11-19	59.23	59.30	58.80	59.18	1625410
2020-11-20	59.36	59.38	58.93	59.24	1535560
2020-11-23	58.68	58.71	57.90	58.25	1659562
2020-11-24	58.23	58.30	57.69	58.11	1608329
2020-11-25	60.39	61.39	60.21	61.28	4405024
2020-11-27	61.18	61.37	60.12	60.51	4431764
2020-11-30	60.89	61.60	60.65	61.06	2462518
2020-12-01	60.37	60.60	59.30	59.77	2320460
2020-12-02	58.72	59.14	58.39	59.11	3014772
2020-12-03	58.29	58.53	57.62	57.98	3729375
2020-12-04	57.96	58.63	57.90	58.47	2760744
2020-12-07	57.91	58.07	57.40	58.00	2347338
2020-12-08	57.75	58.65	57.62	58.57	2012240
2020-12-09	58.22	58.83	58.04	58.73	3017908
2020-12-10	58.83	59.10	58.41	58.61	2327037
2020-12-11	58.34	59.02	58.33	58.99	1631432
2020-12-14	58.66	58.94	58.09	58.16	2060493
2020-12-15	58.37	58.55	57.90	58.32	2086888
2020-12-16	58.47	59.52	58.43	59.38	2088914
2020-12-17	59.00	59.33	58.89	59.26	2523255
2020-12-18	58.95	59.03	58.59	58.79	2778568
2020-12-21	57.65	58.12	57.12	58.07	1804574
2020-12-22	58.30	58.31	57.73	58.02	1587563
2020-12-23	58.30	58.72	58.07	58.39	1309515
2020-12-24	58.54	58.76	58.33	58.68	367842
2020-12-28	58.80	59.44	58.79	59.09	1126479
2020-12-29	60.12	60.42	59.80	60.13	2242769
2020-12-30	60.51	61.23	60.48	60.90	1738976
2020-12-31	60.76	60.83	59.76	60.36	1331432
2021-01-04	61.31	61.43	60.24	60.53	1795112
2021-01-05	60.41	60.62	60.02	60.56	1386383
2021-01-06	60.62	61.21	60.57	60.65	2049037
2021-01-07	60.25	60.43	59.55	59.82	2420995
2021-01-08	59.92	60.59	59.46	60.53	3342275
2021-01-11	59.76	59.91	59.16	59.52	1591654
2021-01-12	58.84	59.20	58.67	59.09	1463064
2021-01-13	58.98	59.47	58.92	59.17	2110567
2021-01-14	59.36	60.07	59.16	59.84	1717895
2021-01-15	59.59	59.96	59.36	59.68	1843865
2021-01-19	59.85	59.91	59.38	59.38	1642064
2021-01-20	59.46	59.72	59.27	59.55	1138530
2021-01-21	59.72	60.06	59.64	59.92	1342893
2021-01-22	59.80	60.02	59.54	59.66	985570
2021-01-25	60.07	61.15	59.99	60.97	1379551
2021-01-26	60.79	60.93	60.47	60.90	1266323
2021-01-27	60.00	60.21	59.27	59.34	1852724
2021-01-28	59.21	59.65	59.02	59.08	1335239
2021-01-29	58.27	58.59	58.19	58.34	2016845
2021-02-01	58.55	58.77	58.37	58.38	1186022
2021-02-02	58.70	58.89	58.44	58.70	1041955
2021-02-03	59.31	59.37	58.85	59.30	1358554
2021-02-04	56.25	56.46	55.38	55.85	4885081
2021-02-05	55.24	55.44	54.80	55.02	4233002
2021-02-08	54.98	55.12	54.31	55.02	4557947
2021-02-09	54.20	54.83	54.03	54.48	4815372
2021-02-10	54.86	55.05	54.21	54.25	3582570
2021-02-11	53.96	54.36	53.78	54.35	3839961
2021-02-12	54.19	55.06	54.17	55.05	1899880
2021-02-16	55.85	55.94	55.45	55.74	2017715
2021-02-17	54.98	55.27	54.89	55.06	1901899
2021-02-18	55.30	55.70	55.08	55.62	1603566
2021-02-19	55.24	55.28	54.38	54.38	1526388
2021-02-22	54.12	54.59	53.89	54.31	2578256
2021-02-23	54.32	55.69	54.32	55.42	4020253
2021-02-24	53.88	54.51	53.88	53.75	4091588
2021-02-25	53.90	54.35	53.44	53.81	5231052
2021-02-26	52.89	52.93	51.98	52.06	3712765
2021-03-01	52.69	53.02	52.38	52.64	2307587
2021-03-02	53.13	53.48	53.09	53.26	1924414
2021-03-03	52.89	53.67	52.68	53.44	4564702
2021-03-04	53.73	54.38	53.14	53.48	4208595
2021-03-05	53.46	54.06	53.33	54.02	2619858
2021-03-08	53.54	54.36	53.51	53.98	3109432
2021-03-09	54.74	54.85	54.10	54.11	2382759
2021-03-10	55.02	55.02	54.57	54.83	2437657
2021-03-11	54.67	54.83	54.53	54.59	1981254
2021-03-12	54.72	55.20	54.62	55.13	1811166
2021-03-15	55.61	55.62	54.86	55.15	3451526
2021-03-16	55.30	56.22	55.28	56.11	3477271
2021-03-17	55.92	56.19	55.75	55.75	2447646
2021-03-18	55.74	56.12	55.59	55.92	1781131
2021-03-19	55.22	55.44	54.92	55.19	2567738
2021-03-22	55.22	55.81	55.18	55.67	1521415
2021-03-23	55.86	56.40	55.78	56.02	1789852
2021-03-24	55.35	55.93	55.27	55.66	1671289
2021-03-25	55.96	56.15	55.64	55.98	1553784
2021-03-26	55.74	56.19	55.55	56.19	1359060
2021-03-29	56.05	56.83	56.02	56.67	1975275
2021-03-30	56.01	56.25	55.78	55.92	2014445
2021-03-31	56.24	56.28	55.81	55.83	1700722
2021-04-01	56.08	56.10	55.60	55.86	2079923
2021-04-05	55.93	56.48	55.93	56.30	1050096
2021-04-06	56.32	56.75	56.18	56.48	1390436
2021-04-07	56.96	56.96	56.58	56.69	1558647
2021-04-08	57.01	57.32	56.87	57.02	2363323
2021-04-09	56.63	56.77	56.50	56.75	2297879
2021-04-12	56.53	56.98	56.41	56.86	1726957
2021-04-13	56.69	56.92	56.64	56.84	1949646
2021-04-14	56.80	56.88	56.48	56.66	1343187
2021-04-15	57.32	57.70	57.30	57.42	1350895
2021-04-16	57.41	57.76	57.35	57.57	1368345
2021-04-19	57.75	57.85	57.48	57.68	1417629
2021-04-20	57.52	57.84	57.35	57.81	2582690
2021-04-21	57.47	57.81	57.40	57.71	2060253
2021-04-22	56.72	57.40	56.56	57.16	2118886
2021-04-23	56.85	57.00	56.51	56.88	2001491
2021-04-26	56.84	56.97	56.60	56.90	1452944
2021-04-27	56.36	56.71	56.32	56.49	1950792
2021-04-28	56.65	56.90	56.65	56.79	1553953
2021-04-29	58.97	59.13	58.64	58.92	3032360
2021-04-30	59.13	59.13	58.49	58.72	1973804
2021-05-03	59.04	59.33	58.90	59.21	939671
2021-05-04	58.31	58.67	58.14	58.31	3185962
2021-05-05	58.83	59.13	58.44	58.94	556896
2021-05-06	59.03	59.80	59.01	59.69	1596628
2021-05-07	59.62	59.94	59.55	59.74	1591076
2021-05-10	60.04	60.58	59.98	60.45	1657271
2021-05-11	59.57	60.04	59.34	60.03	3249793
2021-05-12	59.97	60.36	59.84	59.91	3629760
2021-05-13	59.55	60.53	59.48	60.25	2458572
2021-05-14	60.67	60.86	60.38	60.59	1304378
2021-05-17	60.87	61.19	60.79	61.05	1324557
2021-05-18	61.01	61.19	60.69	60.82	1498550
2021-05-19	60.82	61.03	60.40	60.04	1636448
2021-05-20	60.44	60.97	60.41	60.78	1639856
2021-05-21	60.78	61.00	60.46	60.50	1073517
2021-05-24	60.53	60.72	60.46	60.53	973611
2021-05-25	60.80	60.98	60.50	60.91	1201644
2021-05-26	61.00	61.20	60.70	60.73	1158064
2021-05-27	60.24	60.54	59.47	59.54	2445400
2021-05-28	59.82	60.18	59.82	59.97	1443833
2021-06-01	60.49	60.50	59.89	59.98	1227778
2021-06-02	60.21	60.49	59.98	60.43	1398133
2021-06-03	60.32	60.53	60.11	60.51	1039496
2021-06-04	60.54	60.74	60.38	60.61	922966
2021-06-07	60.59	60.70	60.39	60.67	830915
2021-06-08	60.90	60.90	60.36	60.40	979230
2021-06-09	60.59	60.72	59.93	59.94	1716631
2021-06-10	60.41	60.67	60.31	60.51	1506053
2021-06-11	60.30	60.45	60.17	60.37	1105066
2021-06-14	60.37	60.84	60.27	60.84	909183
2021-06-15	61.19	61.28	60.78	60.84	1027758
2021-06-16	61.68	61.81	60.59	60.60	1333949
2021-06-17	60.40	60.99	60.37	60.86	1223033
2021-06-18	59.81	59.87	59.25	59.50	1977205
2021-06-21	59.77	60.01	59.64	59.98	1150270
2021-06-22	60.12	60.23	59.93	59.98	963995
2021-06-23	60.32	60.36	59.50	59.53	1285690
2021-06-24	59.40	59.57	59.08	59.23	1491209
2021-06-25	59.35	59.65	59.16	59.58	1370254
2021-06-28	59.40	59.77	59.35	59.51	1117598
2021-06-29	59.44	59.44	59.13	59.26	956021
2021-06-30	58.64	59.11	58.27	58.50	1679926
2021-07-01	58.59	58.84	58.57	58.78	1362139
2021-07-02	58.65	59.13	58.57	58.95	1041615
2021-07-06	59.21	59.30	58.90	59.19	1117501
2021-07-07	59.46	60.12	59.31	59.92	1065641
2021-07-08	59.31	59.52	58.93	59.19	1310228
2021-07-09	59.20	59.61	59.20	59.49	1280129
2021-07-12	59.49	59.91	59.49	59.74	1021654
2021-07-13	59.66	60.12	59.64	59.80	872457
2021-07-14	59.55	59.83	59.34	59.77	1141020
2021-07-15	59.72	59.76	59.31	59.64	1130394
2021-07-16	60.02	60.26	59.77	60.15	1816066
2021-07-19	59.55	59.87	59.19	59.57	1734460
2021-07-20	58.93	59.31	58.65	58.82	1885467
2021-07-21	58.99	59.18	58.60	58.71	1660423
2021-07-22	55.94	56.10	55.50	55.52	4620911
2021-07-23	56.51	57.10	56.36	57.00	2560161
2021-07-26	56.20	56.35	55.71	55.74	2227684
2021-07-27	56.12	56.55	56.09	56.46	2229019
2021-07-28	56.33	56.65	56.22	56.60	2937057
2021-07-29	57.09	57.74	57.08	57.52	2401873
2021-07-30	57.96	58.04	57.51	57.53	1895962
2021-08-02	57.34	57.60	57.00	57.27	1387542
2021-08-03	57.58	57.85	57.54	57.83	1604960
2021-08-04	58.00	58.16	57.27	56.89	2013641
2021-08-05	57.41	57.49	57.04	57.20	1633247
2021-08-06	56.79	56.93	56.67	56.79	1289546
2021-08-09	57.20	57.28	57.04	57.26	1319917
2021-08-10	57.17	57.26	56.88	57.09	995352
2021-08-11	57.28	57.49	57.23	57.34	1291871
2021-08-12	57.19	57.28	57.02	57.03	857927
2021-08-13	57.41	57.85	57.37	57.77	1273495
2021-08-16	57.00	57.27	56.84	57.20	1846108
2021-08-17	56.90	57.28	56.86	57.10	1423723
2021-08-18	56.80	56.82	56.29	56.31	1391826
2021-08-19	55.88	56.29	55.85	55.95	2062796
2021-08-20	56.08	56.63	55.99	56.37	1286546
2021-08-23	56.26	56.53	56.12	56.38	1077546
2021-08-24	55.72	56.13	55.63	55.94	1219591
2021-08-25	55.36	55.66	55.22	55.57	1516365
2021-08-26	55.64	55.86	55.52	55.74	1289456
2021-08-27	55.74	55.88	55.46	55.51	1453453
2021-08-30	55.46	55.83	55.46	55.80	1152193
2021-08-31	55.50	55.70	55.44	55.68	1534233
2021-09-01	55.73	56.06	55.59	56.02	1807843
2021-09-02	54.62	55.00	54.60	54.86	2779952
2021-09-03	54.82	55.37	54.76	55.15	2240662
2021-09-07	55.02	55.31	55.00	55.04	2026033
2021-09-08	54.91	55.46	54.91	55.42	1763387
2021-09-09	55.30	55.30	54.74	54.85	1611606
2021-09-10	54.96	55.02	54.67	54.73	1406774
2021-09-13	55.31	55.49	55.14	55.22	1585580
2021-09-14	55.81	55.82	55.35	55.37	1789555
2021-09-15	55.17	55.28	54.79	54.96	2382030
2021-09-16	54.68	54.78	54.28	54.54	1898940
2021-09-17	54.37	54.60	53.87	53.95	2595404
2021-09-20	54.24	54.67	53.86	54.23	2758513
2021-09-21	54.63	55.00	54.47	54.47	2313001
2021-09-22	54.92	55.21	54.57	54.60	2455119
2021-09-23	55.05	55.20	54.81	54.86	1526742
2021-09-24	54.60	54.87	54.50	54.57	1204835
2021-09-27	54.34	54.68	54.25	54.25	1582225
2021-09-28	54.60	54.62	54.03	54.42	2662448
2021-09-29	54.32	55.01	54.15	54.84	2650763
2021-09-30	54.52	54.57	54.01	54.22	3539946
2021-10-01	54.36	54.47	53.82	54.21	2781956
2021-10-04	53.68	54.04	53.61	53.81	2465174
2021-10-05	53.68	53.72	53.42	53.44	2306890
2021-10-06	52.54	53.09	52.51	53.05	2013801
2021-10-07	52.99	53.38	52.85	52.93	1831850
2021-10-08	52.84	52.98	52.60	52.64	1992703
2021-10-11	52.67	52.85	52.50	52.50	1453239
2021-10-12	52.40	52.48	52.18	52.28	1531003
2021-10-13	52.69	53.03	52.69	52.97	1899439
2021-10-14	53.13	53.19	52.93	53.14	1636364
2021-10-15	52.69	53.25	52.67	52.96	1517556
2021-10-18	52.74	52.85	52.53	52.72	2023275
2021-10-19	52.37	52.60	52.26	52.51	1815812
2021-10-20	52.82	52.98	52.68	52.80	1441481
2021-10-21	53.23	53.55	53.15	53.38	2629551
2021-10-22	53.57	53.97	53.54	53.71	1742983
2021-10-25	53.66	53.67	53.29	53.51	1554211
2021-10-26	54.00	54.17	53.85	54.00	1647556
2021-10-27	53.90	53.99	53.42	53.54	1536059
2021-10-28	53.75	54.02	53.68	53.88	1338796
2021-10-29	53.37	53.68	53.34	53.58	1785631
2021-11-01	53.50	53.92	53.41	53.77	1633572
2021-11-02	53.55	54.07	53.48	53.82	1789978
2021-11-03	53.82	54.13	53.64	53.56	1706219
2021-11-04	52.79	53.35	52.72	52.87	2989637
2021-11-05	52.76	52.99	52.63	52.86	2377514
2021-11-08	52.85	52.85	52.45	52.81	2497556
2021-11-09	52.79	53.11	52.79	52.95	2376122
2021-11-10	52.94	53.04	52.72	52.97	1863156
2021-11-11	52.60	52.65	52.34	52.46	3189481
2021-11-12	52.58	52.61	52.32	52.46	1898985
2021-11-15	52.41	52.54	52.31	52.32	2258446
2021-11-16	52.36	52.45	52.01	52.01	2438440
2021-11-17	52.00	52.05	51.72	51.77	2007778
2021-11-18	51.97	51.97	51.30	51.32	3047011
2021-11-19	52.03	52.05	51.44	51.46	2919081
2021-11-22	51.48	51.95	51.27	51.27	3098055
2021-11-23	51.99	52.37	51.89	52.25	3243417
2021-11-24	51.83	52.13	51.73	52.10	2277659
2021-11-26	52.64	52.99	52.38	52.49	4234082
2021-11-29	52.77	52.82	52.24	52.76	4980528
2021-11-30	52.01	52.07	50.77	50.85	4535481
2021-12-01	51.21	51.38	50.60	50.61	4973737
2021-12-02	51.73	51.99	51.38	51.44	3354651
2021-12-03	51.55	51.66	51.18	51.29	3045528
2021-12-06	51.59	52.71	51.59	52.62	4839198
2021-12-07	51.78	52.43	51.78	52.35	3667133
2021-12-08	52.47	53.06	52.34	52.98	5029264
2021-12-09	52.55	52.92	52.33	52.90	4333292
2021-12-10	53.06	53.41	53.03	53.25	3272827
2021-12-13	53.03	53.38	52.86	53.09	2711551
2021-12-14	53.19	53.31	52.93	53.03	2762016
2021-12-15	52.60	52.78	52.45	52.70	2521372
2021-12-16	52.83	53.37	52.81	53.30	2823617
2021-12-17	53.06	53.14	52.69	52.70	3023456
2021-12-20	52.72	52.87	52.45	52.53	2986533
2021-12-21	52.20	52.47	52.07	52.29	2658412
2021-12-22	52.03	52.49	51.93	52.46	1997596
2021-12-23	52.73	53.03	52.69	52.82	1633251
2021-12-27	53.13	53.34	52.96	53.25	1882803
2021-12-28	53.39	53.65	53.36	53.53	1542463
2021-12-29	53.70	53.77	53.45	53.62	1922367
2021-12-30	53.55	53.68	53.51	53.58	1664073
2021-12-31	53.50	53.83	53.48	53.79	1372146
2022-01-03	53.53	54.13	53.28	54.06	2817852
2022-01-04	53.78	54.23	53.72	53.80	2551272
2022-01-05	53.78	54.03	53.64	53.70	2690254
2022-01-06	53.19	53.38	52.95	53.17	2888416
2022-01-07	53.15	53.89	53.13	53.80	2856673
2022-01-10	53.62	54.28	53.57	54.23	3702504
2022-01-11	53.49	53.97	53.35	53.95	2942970
2022-01-12	53.46	53.64	53.36	53.60	2691105
2022-01-13	53.60	53.90	53.40	53.68	2379690
2022-01-14	53.59	54.36	53.56	54.29	2688198
2022-01-18	49.04	49.16	46.07	46.45	38023405
2022-01-19	49.50	51.18	49.10	50.04	21826768
2022-01-20	50.26	50.40	49.39	49.40	7987459
2022-01-21	49.84	50.06	49.20	49.31	5638588
2022-01-24	52.76	53.76	52.35	53.54	20798864
2022-01-25	52.99	53.27	52.61	52.72	8830721
2022-01-26	52.16	52.35	51.08	51.31	4500202
2022-01-27	51.50	52.01	50.94	51.20	3572926
2022-01-28	50.63	51.30	50.35	51.30	3088473
2022-01-31	50.69	51.40	50.60	51.39	2716313
2022-02-01	50.81	51.27	50.49	51.13	3683856
2022-02-02	50.98	51.58	50.92	51.20	4288720
2022-02-03	51.55	52.04	51.45	51.78	2356484
2022-02-04	51.67	51.71	51.29	51.40	2355307
2022-02-07	51.92	52.50	51.89	52.25	2688252
2022-02-08	52.39	52.59	52.13	52.30	2501921
2022-02-09	52.15	52.25	51.68	52.14	2962324
2022-02-10	51.23	51.76	50.87	51.22	3709561
2022-02-11	52.78	53.51	52.63	52.73	4164423
2022-02-14	52.14	52.21	51.13	51.60	2834355
2022-02-15	51.67	51.90	51.41	51.49	3090916
2022-02-16	51.63	51.91	51.57	51.88	1991546
2022-02-17	51.76	51.82	51.40	51.69	2483521
2022-02-18	52.16	52.44	52.07	52.30	2019411
2022-02-22	51.25	51.65	51.12	51.35	2101818
2022-02-23	52.24	52.29	51.41	51.11	4546131
2022-02-24	49.07	49.23	48.35	49.06	4809412
2022-02-25	49.17	50.62	49.13	50.55	3234305
2022-02-28	50.01	50.33	49.86	50.27	2774604
2022-03-01	49.67	49.94	48.60	48.74	3780334
2022-03-02	48.25	48.98	48.18	48.67	3133363
2022-03-03	47.79	48.03	47.40	47.70	4590801
2022-03-04	45.55	45.73	45.00	45.68	8936697
2022-03-07	43.93	44.33	43.25	43.88	9993254
2022-03-08	43.68	44.50	43.11	43.71	7344207
2022-03-09	45.00	46.15	44.80	45.42	6072389
2022-03-10	44.40	44.66	44.04	44.35	4130868
2022-03-11	44.33	44.71	43.89	43.95	4135842
2022-03-14	44.49	44.87	44.24	44.35	3172733
2022-03-15	44.98	45.01	43.92	44.39	5209112
2022-03-16	44.60	45.08	44.45	45.08	4146230
2022-03-17	44.78	45.37	44.70	45.32	3251354
2022-03-18	44.64	45.39	44.55	45.30	4446350
2022-03-21	45.07	45.29	44.92	45.08	2982840
2022-03-22	45.36	45.76	45.35	45.52	3016763
2022-03-23	45.14	45.25	44.72	44.74	3882430
2022-03-24	44.70	44.81	44.48	44.61	3155946
2022-03-25	44.62	44.98	44.42	44.90	3401636
2022-03-28	44.90	45.20	44.76	45.20	2570741
2022-03-29	46.70	46.98	46.11	46.25	4164272
2022-03-30	46.44	46.72	46.26	46.26	4690768
2022-03-31	45.86	45.87	45.31	45.57	4635925
2022-04-01	46.11	46.62	45.91	46.60	3677142
2022-04-04	46.03	46.60	45.91	46.55	4120464
2022-04-05	46.24	46.59	46.08	46.16	2802165
2022-04-06	45.79	46.15	45.54	45.91	4325597
2022-04-07	45.69	46.21	45.64	46.12	2442901
2022-04-08	45.80	46.26	45.77	45.83	3891609
2022-04-11	45.32	45.69	45.30	45.36	4153957
2022-04-12	44.94	45.05	44.46	44.50	4460821
2022-04-13	44.47	45.11	44.45	45.01	3234385
2022-04-14	44.89	45.00	44.65	44.66	2802377
2022-04-18	44.77	44.77	44.17	44.22	2943016
2022-04-19	44.02	44.80	43.96	44.79	5096629
2022-04-20	45.01	45.53	44.94	45.42	4607387
2022-04-21	45.76	45.99	45.50	45.54	3133568
2022-04-22	45.86	45.97	45.39	45.41	3977748
2022-04-25	46.13	46.55	45.74	46.39	4313508
2022-04-26	46.41	46.58	45.63	45.66	5111896
2022-04-27	44.87	45.33	44.61	44.84	7362997
2022-04-28	45.08	46.24	44.81	46.16	5218335
2022-04-29	46.75	46.84	46.21	46.26	3717303
2022-05-02	45.59	45.76	45.17	45.64	4525436
2022-05-03	45.99	46.10	45.48	45.65	4320800
2022-05-04	45.37	45.99	45.04	45.90	3383439
2022-05-05	45.22	45.29	44.56	44.82	3642287
2022-05-06	44.47	44.75	44.06	44.48	3647337
2022-05-09	44.71	45.13	44.53	44.83	3645056
2022-05-10	45.95	45.97	45.27	45.49	4744774
2022-05-11	45.31	45.69	44.68	44.72	4197944
2022-05-12	45.28	45.51	44.81	45.19	3640046
2022-05-13	45.57	46.19	45.47	46.17	3320586
2022-05-16	45.30	45.99	45.28	45.57	3806104
2022-05-17	45.66	45.97	45.41	45.86	2792113
2022-05-18	45.41	45.45	44.16	43.74	3794124
2022-05-19	42.98	43.31	42.54	43.05	5517402
2022-05-20	43.60	44.01	43.45	43.99	4203709
2022-05-23	44.21	44.60	44.07	44.44	2114046
2022-05-24	44.41	44.77	44.33	44.70	2376264
2022-05-25	44.10	44.14	43.53	43.86	5426378
2022-05-26	43.92	44.07	43.78	43.82	3811521
2022-05-27	43.95	44.12	43.70	43.98	3479770
2022-05-31	46.80	48.50	46.75	48.33	22739068
2022-06-01	47.26	47.37	46.05	46.24	7651795
2022-06-02	46.90	46.90	46.00	46.65	3512143
2022-06-03	46.68	46.81	46.41	46.52	2858954
2022-06-06	46.90	47.04	46.41	46.71	3046039
2022-06-07	46.19	46.78	46.16	46.75	2871119
2022-06-08	46.26	46.33	46.02	46.04	2039981
2022-06-09	45.88	46.08	45.19	45.19	2365134
2022-06-10	44.68	45.20	44.42	45.06	3580139
2022-06-13	44.19	44.74	43.94	44.29	5071413
2022-06-14	43.63	43.99	43.16	43.56	5174958
2022-06-15	43.88	44.71	43.57	44.06	5674315
2022-06-16	43.51	44.00	43.45	43.69	3925659
2022-06-17	44.11	44.18	43.53	43.72	3195156
2022-06-21	44.32	44.50	44.07	44.37	3221532
2022-06-22	44.12	44.63	44.02	44.37	2529922
2022-06-23	44.12	44.59	44.04	44.57	3657722
2022-06-24	45.65	46.28	45.65	46.25	3052051
2022-06-27	45.78	46.18	45.65	46.00	2325780
2022-06-28	45.69	45.85	45.29	45.33	2530130
2022-06-29	45.48	45.73	45.35	45.56	1821383
2022-06-30	45.03	45.91	44.96	45.83	3381847
2022-07-01	45.50	46.33	45.49	46.29	3510058
2022-07-05	45.43	45.86	45.29	45.84	2344482
2022-07-06	46.14	46.36	46.04	46.18	2264619
2022-07-07	46.02	46.17	45.93	46.13	1881959
2022-07-08	46.01	46.42	45.94	46.13	2189351
2022-07-11	45.86	46.01	45.68	45.78	1766760
2022-07-12	45.94	46.48	45.84	46.02	2465751
2022-07-13	45.66	46.64	45.63	46.27	2235776
2022-07-14	45.87	45.98	45.52	45.93	1977194
2022-07-15	46.31	46.48	46.10	46.21	1932040
2022-07-18	46.44	46.61	45.89	45.94	1868668
2022-07-19	47.78	47.86	47.21	47.30	3128989
2022-07-20	47.02	47.10	46.43	46.57	2026784
2022-07-21	46.16	46.69	46.02	46.66	1771640
2022-07-22	46.84	47.15	46.76	47.02	1639418
2022-07-25	47.34	47.34	46.97	47.14	1815178
2022-07-26	48.27	49.11	47.97	48.85	8309568
2022-07-27	48.65	48.75	47.96	48.44	3887852
2022-07-28	48.13	48.42	47.87	48.34	2320014
2022-07-29	48.38	48.80	48.19	48.66	5037282
2022-08-01	48.88	49.18	48.80	48.90	2415071
2022-08-02	49.17	49.23	48.45	48.49	2231308
2022-08-03	48.43	48.90	48.38	48.37	2146370
2022-08-04	48.44	48.59	48.16	48.42	1599766
2022-08-05	48.06	48.15	47.70	48.07	1830616
2022-08-08	48.56	48.71	48.34	48.42	1742473
2022-08-09	48.22	48.33	47.80	47.85	2886188
2022-08-10	48.30	48.48	48.23	48.38	1960827
2022-08-11	47.71	47.95	47.62	47.65	1839390
2022-08-12	47.29	47.80	47.06	47.78	4610494
2022-08-15	47.57	47.84	47.51	47.81	3252046
2022-08-16	47.22	47.78	47.17	47.65	2558716
2022-08-17	47.48	47.74	47.40	47.65	2522944
2022-08-18	47.32	47.39	47.08	47.35	2618058
2022-08-19	47.43	47.63	47.25	47.41	1750190
2022-08-22	47.29	47.48	46.95	47.02	1654275
2022-08-23	46.46	46.82	46.40	46.59	1611335
2022-08-24	46.78	47.20	46.67	46.94	1687211
2022-08-25	46.76	47.01	46.49	47.01	1220263
2022-08-26	46.89	46.99	45.97	46.02	1671863
2022-08-29	45.96	46.20	45.90	45.95	1516362
2022-08-30	46.20	46.26	45.70	45.75	1727435
2022-08-31	45.86	45.99	45.36	45.39	1608615
2022-09-01	44.92	44.95	44.54	44.91	2046048
2022-09-02	45.09	45.34	44.46	44.60	1827795
2022-09-06	45.15	45.39	44.73	44.80	2350098
2022-09-07	44.80	45.30	44.79	45.30	1698512
2022-09-08	44.60	45.10	44.50	44.95	2643878
2022-09-09	45.97	46.14	45.76	46.01	2782349
2022-09-12	46.97	47.10	46.82	46.83	2410746
2022-09-13	46.72	46.84	45.89	45.89	2322209
2022-09-14	45.97	46.15	45.72	45.92	2290319
2022-09-15	45.46	45.71	45.29	45.39	1976976
2022-09-16	45.31	45.34	44.96	45.17	2029190
2022-09-19	44.99	45.36	44.96	45.34	1411490
2022-09-20	45.33	45.44	45.04	45.22	1769457
2022-09-21	45.38	46.18	45.35	45.53	3362492
2022-09-22	45.95	46.00	45.52	45.66	2880238
2022-09-23	44.50	44.53	43.56	43.85	3215392
2022-09-26	44.19	44.38	43.49	43.82	4909516
2022-09-27	44.26	44.46	43.16	43.31	5350007
2022-09-28	43.31	44.42	43.13	44.24	4552247
2022-09-29	44.73	45.04	44.38	44.71	7808082
2022-09-30	44.21	44.48	43.82	43.84	3608121
2022-10-03	43.80	44.15	43.47	44.12	3037832
2022-10-04	44.88	45.33	44.80	45.27	6207396
2022-10-05	44.76	44.90	44.27	44.62	2141646
2022-10-06	44.20	44.20	43.60	43.73	2623517
2022-10-07	43.96	44.00	43.26	43.35	2890710
2022-10-10	43.13	43.34	42.90	43.24	2166871
2022-10-11	43.67	44.13	43.29	43.32	2877177
2022-10-12	43.27	43.67	43.16	43.52	2752203
2022-10-13	42.62	43.81	42.44	43.68	3521732
2022-10-14	44.01	44.10	43.22	43.25	2441103
2022-10-17	43.96	44.37	43.88	43.98	2818174
2022-10-18	43.96	44.32	43.91	44.19	2512904
2022-10-19	44.08	44.17	43.55	43.80	1842902
2022-10-20	43.93	44.14	43.42	43.52	3410608
2022-10-21	43.94	44.65	43.86	44.56	3348250
2022-10-24	44.18	44.60	43.60	44.45	5578170
2022-10-25	44.65	45.16	44.65	45.13	2600381
2022-10-26	44.28	45.16	44.26	44.98	2765131
2022-10-27	44.46	44.88	44.42	44.70	3526181
2022-10-28	45.16	45.81	44.96	45.74	2930498
2022-10-31	45.82	45.95	45.41	45.51	4309191
2022-11-01	45.83	45.92	45.20	45.50	1965082
2022-11-02	45.40	45.90	44.91	44.92	2159928
2022-11-03	44.50	44.79	44.49	44.62	2031472
2022-11-04	45.32	46.29	45.22	46.28	2979899
2022-11-07	46.29	46.49	46.08	46.30	2291855
2022-11-08	46.32	46.89	46.29	46.63	2382008
2022-11-09	46.34	46.60	46.15	46.16	1792129
2022-11-10	47.31	47.58	46.97	47.54	2877665
2022-11-11	46.19	47.24	45.99	47.16	3872125
2022-11-14	47.41	47.98	47.25	47.45	3414030
2022-11-15	48.16	48.29	47.38	47.92	3441233
2022-11-16	48.40	48.51	48.18	48.05	2780176
2022-11-17	47.62	48.18	47.62	48.13	3122733
2022-11-18	48.36	48.41	48.06	48.21	2003002
2022-11-21	48.23	48.73	48.16	48.69	2264463
2022-11-22	48.77	49.18	48.74	49.10	2416667
2022-11-23	49.56	49.75	49.39	49.53	2183774
2022-11-25	49.58	49.84	49.44	49.66	994973
2022-11-28	49.77	50.11	49.58	49.59	2082590
2022-11-29	49.61	49.77	49.40	49.46	1706933
2022-11-30	49.87	50.49	49.53	50.38	2701627
2022-12-01	50.89	51.29	50.84	51.15	2732886
2022-12-02	50.64	51.54	50.63	51.50	2143235
2022-12-05	50.92	51.17	50.84	50.99	2579255
2022-12-06	51.17	51.29	50.87	51.17	2273858
2022-12-07	50.96	51.09	50.65	50.82	2151023
2022-12-08	50.60	50.90	50.40	50.40	4668166
2022-12-09	50.77	50.93	50.33	50.35	4394644
2022-12-12	50.84	50.89	50.46	50.68	1900983
2022-12-13	51.00	51.33	50.57	50.66	2255520
2022-12-14	51.32	51.67	51.06	51.36	2637925
2022-12-15	50.83	50.92	50.42	50.54	2320130
2022-12-16	50.05	50.42	50.04	50.27	2434568
2022-12-19	50.55	50.77	50.25	50.47	2609523
2022-12-20	50.56	50.74	50.28	50.65	2576867
2022-12-21	50.54	51.23	50.54	51.11	2254574
2022-12-22	50.83	50.91	50.52	50.86	2216307
2022-12-23	50.76	51.23	50.73	51.07	1660914
2022-12-27	50.71	51.20	50.69	51.11	1478657
2022-12-28	50.97	51.10	50.45	50.45	1830575
2022-12-29	50.57	50.83	50.53	50.60	1809347
2022-12-30	50.31	50.48	50.04	50.35	1427034
2023-01-03	50.09	50.48	50.06	50.47	2211174
2023-01-04	50.73	50.96	50.60	50.81	1802535
2023-01-05	50.33	50.49	50.00	50.08	1594815
2023-01-06	50.02	50.84	50.01	50.80	1648852
2023-01-09	50.84	51.22	50.72	50.95	1893970
2023-01-10	51.10	51.16	50.88	51.01	1341262
2023-01-11	51.30	51.30	50.73	50.97	1287575
2023-01-12	50.75	51.33	50.62	51.22	2417207
2023-01-13	51.24	51.66	51.22	51.44	1909984
2023-01-17	51.09	51.36	51.01	51.09	2581024
2023-01-18	51.07	51.20	50.23	50.40	2872233
2023-01-19	50.22	50.67	50.08	50.36	2988828
2023-01-20	50.43	51.02	50.37	51.01	2412468
2023-01-23	50.87	51.02	50.72	50.90	1374480
2023-01-24	56.44	50.80	50.09	50.62	1220700
2023-01-25	50.07	50.51	50.01	50.49	1558999
2023-01-26	50.08	50.12	49.76	50.12	1574472
2023-01-27	49.93	49.94	49.57	49.82	1069527
2023-01-30	50.23	50.43	50.20	50.23	1427948
2023-01-31	50.55	51.11	50.49	51.10	2025778
2023-02-01	50.82	51.31	50.56	51.18	2355793
2023-02-02	50.31	50.47	50.03	50.27	2377006
2023-02-03	50.44	50.62	50.19	50.52	1399737
2023-02-06	50.33	50.38	50.00	50.27	1414652
2023-02-07	49.34	49.60	49.13	49.57	1910576
2023-02-08	49.70	49.76	49.47	49.65	1798271
2023-02-09	50.40	50.44	49.83	49.85	1382023
2023-02-10	49.92	50.06	49.77	49.94	1674501
2023-02-13	50.92	51.92	50.87	51.89	2039716
2023-02-14	52.18	52.34	51.72	51.83	2811702
2023-02-15	51.29	51.58	50.96	51.58	1860634
2023-02-16	50.62	51.03	50.54	50.84	1937636
2023-02-17	50.72	51.37	50.71	51.20	1962898
2023-02-21	51.13	51.55	51.04	51.47	1491349
2023-02-22	51.55	51.66	51.26	50.82	1713982
2023-02-23	50.66	50.78	50.41	50.70	1627528
2023-02-24	50.06	50.32	49.96	50.28	1482697
2023-02-27	50.58	50.64	50.41	50.50	1235477
2023-02-28	50.08	50.20	49.91	49.93	1243770
2023-03-01	49.95	50.01	49.64	49.89	1556035
2023-03-02	49.72	50.44	49.70	50.40	1769872
2023-03-03	49.93	50.00	49.67	49.84	2410737
2023-03-06	49.42	49.71	49.34	49.50	2265666
2023-03-07	49.45	49.52	48.60	48.68	1908553
2023-03-08	48.83	48.95	48.66	48.85	1111900
2023-03-09	49.14	49.17	48.67	48.73	1512475
2023-03-10	49.28	49.35	48.63	48.74	1751044
2023-03-13	49.56	49.75	49.09	49.14	2825209
2023-03-14	49.29	49.70	49.11	49.67	1893392
2023-03-15	48.60	49.14	48.57	49.03	2674254
2023-03-16	49.58	49.82	49.45	49.72	1898782
2023-03-17	49.34	49.37	48.97	49.15	3939970
2023-03-20	49.82	50.16	49.70	49.99	2706752
2023-03-21	50.63	50.66	50.21	50.56	2609295
2023-03-22	51.01	51.50	50.94	50.96	2529614
2023-03-23	51.21	51.49	50.85	50.98	1798260
2023-03-24	51.39	51.51	51.11	51.39	1818694
2023-03-27	51.82	51.92	51.66	51.71	2087259
2023-03-28	51.99	52.03	51.75	51.88	2257885
2023-03-29	52.00	52.06	51.53	51.65	2872707
2023-03-30	51.80	52.00	51.77	51.98	1518460
2023-03-31	52.14	52.21	51.74	51.93	1602786
2023-04-03	51.96	52.74	51.80	52.70	2744766
2023-04-04	52.75	53.06	52.68	52.94	2438526
2023-04-05	53.19	53.49	53.15	53.32	2666421
2023-04-06	53.62	53.77	53.50	53.58	1963946
2023-04-10	53.38	53.62	52.81	53.58	1786489
2023-04-11	53.44	53.48	53.28	53.32	1437603
2023-04-12	53.48	53.70	53.40	53.43	1490892
2023-04-13	53.76	54.16	53.71	54.11	2196620
2023-04-14	53.64	53.81	53.42	53.58	1520008
2023-04-17	53.97	54.03	53.63	53.78	1475303
2023-04-18	53.58	53.81	53.55	53.78	2735533
2023-04-19	54.16	54.24	53.84	53.86	1719757
2023-04-20	54.14	54.36	54.11	54.28	1505597
2023-04-21	54.54	54.75	54.25	54.51	2535079
2023-04-24	54.50	54.69	54.44	54.55	2006363
2023-04-25	54.50	54.85	54.44	54.70	2100839
2023-04-26	54.87	54.92	54.25	54.39	1979007
2023-04-27	55.31	55.57	55.09	55.49	1878104
2023-04-28	55.92	55.99	55.46	55.53	1848612
2023-05-01	55.46	55.70	55.28	55.34	1197510
2023-05-02	54.99	55.47	54.89	55.43	1913042
2023-05-03	55.75	55.77	55.40	55.49	1924791
2023-05-04	55.46	55.55	55.21	55.41	2020214
2023-05-05	55.20	55.70	55.06	55.56	1459200
2023-05-08	55.56	55.64	55.25	55.32	1541703
2023-05-09	54.89	55.08	54.75	54.82	2542396
2023-05-10	54.12	54.20	53.84	54.13	2774514
2023-05-11	54.17	54.38	54.04	54.28	1551288
2023-05-12	54.09	54.30	54.03	54.21	1284281
2023-05-15	54.32	54.32	54.08	54.27	1323013
2023-05-16	54.25	54.30	53.93	53.94	1631507
2023-05-17	54.08	54.08	53.59	53.41	1550766
2023-05-18	53.05	53.13	52.61	52.83	1771450
2023-05-19	53.20	53.38	53.09	53.26	1386768
2023-05-22	52.67	52.77	52.34	52.34	1753777
2023-05-23	52.45	52.46	52.10	52.12	1840123
2023-05-24	51.39	51.78	51.18	51.61	2719706
2023-05-25	51.06	51.45	50.93	51.32	1864570
2023-05-26	51.30	51.52	51.25	51.35	2172163
2023-05-30	50.39	50.43	49.89	49.97	2740902
2023-05-31	50.18	50.28	49.78	49.94	2537461
2023-06-01	50.26	50.44	50.05	50.12	3673995
2023-06-02	50.50	50.65	50.39	50.63	3641174
2023-06-05	50.58	50.86	50.33	50.63	1541234
2023-06-06	50.26	50.32	50.05	50.29	1571140
2023-06-07	50.32	50.39	49.91	49.93	2579961
2023-06-08	50.01	50.21	49.97	50.17	2721316
2023-06-09	49.78	49.92	49.72	49.84	1478394
2023-06-12	50.14	50.15	49.78	49.88	2279143
2023-06-13	49.74	50.08	49.70	50.01	2086175
2023-06-14	50.16	50.41	50.10	50.22	2663166
2023-06-15	51.12	51.41	50.97	51.38	2948710
2023-06-16	51.91	52.02	51.76	51.93	2911376
2023-06-20	51.76	51.95	51.51	51.52	2697997
2023-06-21	51.48	51.86	51.35	51.83	1783133
2023-06-22	51.60	51.73	51.45	51.68	1914951
2023-06-23	51.66	51.95	51.56	51.76	3643987
2023-06-26	51.70	51.73	51.42	51.65	1767325
2023-06-27	51.78	52.00	51.71	51.90	1648906
2023-06-28	51.66	51.70	51.40	51.61	1588013
2023-06-29	51.45	51.61	51.33	51.52	1405627
2023-06-30	51.91	52.25	51.88	52.13	2316150
2023-07-03	52.20	52.32	51.96	52.28	995558
2023-07-05	51.95	52.00	51.63	51.70	1781146
2023-07-06	51.31	51.40	51.04	51.31	1760729
2023-07-07	51.04	51.27	50.95	51.06	1952080
2023-07-10	50.98	51.20	50.96	51.15	1981748
2023-07-11	51.17	51.22	50.90	51.07	1974837
2023-07-12	51.52	51.83	51.36	51.68	2389001
2023-07-13	51.90	52.21	51.86	52.14	1597256
2023-07-14	52.35	52.50	52.26	52.37	1487687
2023-07-17	52.39	52.51	52.28	52.43	1333724
2023-07-18	52.36	52.53	52.17	52.30	1458796
2023-07-19	52.83	52.98	52.61	52.82	2116379
2023-07-20	51.94	52.24	51.85	52.19	2424780
2023-07-21	52.18	52.45	52.07	52.38	1532193
2023-07-24	51.37	51.64	51.18	51.49	2584227
2023-07-25	53.94	54.26	53.66	53.90	3258039
2023-07-26	53.96	54.25	53.85	54.03	2069781
2023-07-27	54.05	54.15	53.36	53.45	1813210
2023-07-28	54.20	54.38	54.10	54.19	1529924
2023-07-31	53.99	54.13	53.68	53.73	1731480
2023-08-01	53.57	53.82	53.42	53.54	1293643
2023-08-02	53.20	53.30	52.93	52.50	2164479
2023-08-03	51.93	52.41	51.85	52.25	1728352
2023-08-04	52.10	52.33	51.88	51.89	1824709
2023-08-07	52.02	52.26	51.95	52.21	1323649
2023-08-08	51.93	52.11	51.69	52.08	1408188
2023-08-09	52.17	52.39	52.12	52.12	1687747
2023-08-10	52.51	52.80	52.24	52.26	1439913
2023-08-11	51.77	52.06	51.68	51.93	1600153
2023-08-14	51.62	51.92	51.56	51.83	1609552
2023-08-15	51.59	51.61	51.28	51.34	1291656
2023-08-16	51.30	51.48	51.12	51.16	1371761
2023-08-17	51.40	51.40	50.88	50.95	1548350
2023-08-18	50.55	50.76	50.42	50.62	3528344
2023-08-21	50.59	50.71	50.37	50.53	2524740
2023-08-22	50.44	50.59	50.31	50.59	2208688
2023-08-23	50.71	50.85	50.60	50.84	2132680
2023-08-24	50.73	51.07	50.55	50.56	1472616
2023-08-25	50.92	51.02	50.53	50.91	1930757
2023-08-28	50.96	51.15	50.88	51.10	1444547
2023-08-29	51.13	51.37	50.95	51.31	2147385
2023-08-30	51.55	51.78	51.50	51.53	1549039
2023-08-31	51.60	51.64	51.02	51.02	1630709
2023-09-01	51.18	51.19	50.65	50.70	1310813
2023-09-05	50.41	50.45	50.00	50.00	1446744
2023-09-06	49.84	49.86	49.63	49.77	1730684
2023-09-07	50.06	50.22	49.96	50.17	1560477
2023-09-08	50.36	50.48	50.25	50.45	1323798
2023-09-11	50.54	50.82	50.46	50.72	1518997
2023-09-12	50.68	50.75	50.29	50.35	1408479
2023-09-13	50.26	50.52	50.24	50.45	1384923
2023-09-14	50.21	50.68	50.20	50.66	1660125
2023-09-15	51.04	51.07	50.71	50.74	1601527
2023-09-18	50.82	50.97	50.58	50.79	1093881
2023-09-19	50.56	50.66	50.30	50.49	1421863
2023-09-20	50.91	51.74	50.66	50.67	1807805
2023-09-21	50.88	50.93	50.59	50.59	1561403
2023-09-22	50.50	50.61	50.36	50.39	1305179
2023-09-25	49.81	49.89	49.64	49.75	1549675
2023-09-26	49.57	49.65	49.31	49.31	2068803
2023-09-27	49.41	49.43	48.66	48.80	2073805
2023-09-28	49.01	49.30	48.96	49.20	1846933
2023-09-29	49.85	49.86	49.27	49.40	2213934
2023-10-02	48.96	49.02	48.61	48.74	1734454
2023-10-03	49.13	49.25	48.70	48.79	2478707
2023-10-04	48.95	49.07	48.46	48.93	1723967
2023-10-05	49.13	49.31	48.79	48.94	1886064
2023-10-06	48.08	48.35	47.25	48.22	3045958
2023-10-09	48.00	48.15	47.65	48.02	1681394
2023-10-10	48.35	48.69	48.30	48.50	2009334
2023-10-11	48.58	48.67	48.13	48.34	2212838
2023-10-12	48.34	48.41	47.58	47.77	2227330
2023-10-13	47.83	48.13	47.54	47.80	1653470
2023-10-16	47.56	48.14	47.42	48.01	1945618
2023-10-17	48.30	48.57	48.10	48.38	2059048
2023-10-18	48.53	48.71	48.27	48.36	2269178
2023-10-19	48.57	48.72	48.27	48.39	1880985
2023-10-20	48.45	48.60	48.19	48.20	2196448
2023-10-23	48.39	48.75	48.30	48.56	2323449
2023-10-24	48.31	48.60	48.24	48.54	1951120
2023-10-25	48.39	48.83	48.27	48.53	2313402
2023-10-26	47.65	48.01	47.10	47.26	3724066
2023-10-27	46.80	46.86	46.16	46.26	4430417
2023-10-30	46.90	47.11	46.85	46.96	3043882
2023-10-31	47.31	47.38	47.10	47.35	2194200
2023-11-01	47.48	47.51	47.02	47.21	2463078
2023-11-02	47.36	47.69	47.26	47.67	2167643
2023-11-03	47.71	47.81	47.57	47.64	1932475
2023-11-06	47.76	47.85	47.65	47.73	2306178
2023-11-07	47.81	47.92	47.67	47.80	1744901
2023-11-08	47.83	48.00	47.77	47.81	2095395
2023-11-09	48.84	48.93	48.42	48.54	2624366
2023-11-10	48.34	48.49	47.85	48.44	2012381
2023-11-13	48.24	48.52	48.22	48.30	1918270
2023-11-14	48.55	48.90	48.50	48.80	2268069
2023-11-15	48.42	48.51	48.27	47.90	2265459
2023-11-16	47.66	47.91	47.61	47.71	2389786
2023-11-17	47.38	47.52	47.23	47.34	4257505
2023-11-20	47.36	47.45	46.92	46.98	6026836
2023-11-21	47.34	47.73	47.33	47.66	4032929
2023-11-22	47.69	47.86	47.57	47.78	2545903
2023-11-24	47.54	48.01	47.50	47.93	2210529
2023-11-27	47.90	48.00	47.82	47.83	2033051
2023-11-28	47.81	48.12	47.81	47.90	1790939
2023-11-29	47.73	47.82	47.50	47.53	1972584
2023-11-30	47.51	47.72	47.33	47.70	3804230
2023-12-01	47.68	48.02	47.66	47.91	2466098
2023-12-04	47.97	48.28	47.96	48.10	2329424
2023-12-05	48.02	48.04	47.69	47.74	2286546
2023-12-06	48.02	48.07	47.72	47.77	2622709
2023-12-07	47.79	48.05	47.60	47.94	2175326
2023-12-08	47.67	47.77	47.31	47.45	2264965
2023-12-11	47.20	47.43	47.20	47.36	2605642
2023-12-12	47.48	47.55	47.36	47.54	2212284
2023-12-13	47.73	48.11	47.43	48.11	3409986
2023-12-14	47.94	48.17	47.69	47.80	3501263
2023-12-15	47.68	47.84	47.35	47.37	3684377
2023-12-18	47.52	47.73	47.35	47.67	2483342
2023-12-19	47.85	48.05	47.71	47.93	3446122
2023-12-20	47.97	48.10	47.58	47.59	2197146
2023-12-21	47.93	47.99	47.59	47.84	2182523
2023-12-22	48.24	48.34	47.96	48.10	1488100
2023-12-26	47.91	48.16	47.91	48.13	1528494
2023-12-27	48.17	48.49	48.13	48.39	2093150
2023-12-28	48.54	48.68	48.46	48.48	1528205
2023-12-29	48.38	48.54	48.34	48.48	1719240
2024-01-02	48.04	48.52	47.99	48.49	2806554
2024-01-03	48.85	48.94	48.60	48.64	2855493
2024-01-04	48.58	48.93	48.56	48.86	3001476
2024-01-05	48.60	48.97	48.51	48.76	2945081
2024-01-08	48.68	49.24	48.68	49.24	3230596
2024-01-09	49.10	49.23	48.99	49.20	1935648
2024-01-10	49.00	49.15	48.84	48.88	2607523
2024-01-11	48.81	48.88	48.38	48.79	2486301
2024-01-12	49.37	49.43	49.06	49.14	2450023
2024-01-16	48.50	48.53	48.06	48.19	2911657
2024-01-17	47.66	47.80	47.51	47.72	3368150
2024-01-18	47.25	47.32	47.01	47.18	2513178
2024-01-19	47.07	47.27	46.78	47.17	2215426
2024-01-22	47.08	47.19	46.92	46.99	2629772
2024-01-23	47.29	47.58	47.24	47.47	2828295
2024-01-24	47.60	47.63	47.11	47.11	2504144
2024-01-25	47.24	47.64	47.08	47.62	5683232
2024-01-26	48.49	48.63	48.32	48.37	6184942
2024-01-29	48.40	48.78	48.33	48.76	2897859
2024-01-30	49.05	49.12	48.81	49.04	4020581
2024-01-31	49.30	49.37	48.56	48.69	2205200
2024-02-01	48.68	49.51	48.54	49.51	2103547
2024-02-02	49.12	49.26	48.78	49.09	2672248
2024-02-05	49.10	49.32	48.90	49.25	2672496
2024-02-06	49.53	49.93	49.48	49.87	3399228
2024-02-07	49.40	49.49	48.85	48.90	4365497
2024-02-08	51.00	51.25	50.47	50.68	4882057
2024-02-09	50.57	50.70	50.33	50.61	2783050
2024-02-12	50.30	50.61	50.20	50.59	2076567
2024-02-13	50.51	50.57	49.98	50.10	3113228
2024-02-14	50.29	50.29	49.79	50.04	2177154
2024-02-15	50.08	50.32	49.99	50.09	2180504
2024-02-16	50.55	50.85	50.38	50.70	3484237
2024-02-20	51.06	51.43	50.99	51.04	2280476
2024-02-21	51.08	51.24	51.03	50.76	2322155
2024-02-22	50.41	50.76	50.21	50.72	2450238
2024-02-23	50.72	50.83	50.60	50.66	1945344
2024-02-26	50.74	50.75	50.43	50.47	1692201
2024-02-27	49.56	49.76	49.34	49.61	2327069
2024-02-28	48.97	49.24	48.93	49.07	1697392
2024-02-29	49.14	49.16	48.85	48.97	1891631
2024-03-01	48.93	49.18	48.66	49.15	2345788
2024-03-04	49.00	49.17	48.99	49.14	1470904
2024-03-05	49.15	49.30	49.00	49.04	1429063
2024-03-06	49.13	49.25	48.99	49.02	2378912
2024-03-07	48.97	49.06	48.87	48.98	2672396
2024-03-08	49.17	49.32	49.06	49.18	3754294
2024-03-11	49.30	49.43	49.12	49.36	2488268
2024-03-12	49.49	49.75	49.41	49.65	3501844
2024-03-13	49.78	49.95	49.69	49.76	2218176
2024-03-14	49.79	49.82	49.18	49.28	2770010
2024-03-15	49.17	49.25	48.88	48.94	2246154
2024-03-18	48.63	48.75	48.42	48.52	1934247
2024-03-19	49.92	50.04	49.72	49.86	4792097
2024-03-20	49.45	49.49	49.11	49.44	2073855
2024-03-21	49.44	49.59	49.35	49.46	2515404
2024-03-22	49.96	50.28	49.92	49.99	2356868
2024-03-25	50.10	50.21	49.59	49.64	3977565
2024-03-26	50.11	50.20	49.63	49.63	3464213
2024-03-27	49.55	50.14	49.53	50.14	2290516
2024-03-28	49.99	50.24	49.95	50.19	1290277
2024-04-01	49.98	50.12	49.59	49.85	1200970
2024-04-02	49.47	49.54	49.30	49.35	2660507
2024-04-03	49.32	49.34	48.87	48.90	2054956
2024-04-04	49.14	49.21	48.65	48.72	2085179
2024-04-05	48.48	48.50	48.25	48.44	2242539
2024-04-08	48.25	48.39	48.16	48.18	2446681
2024-04-09	48.48	48.57	48.23	48.40	2998151
2024-04-10	48.13	48.19	47.66	47.74	2926878
2024-04-11	48.04	48.09	47.58	47.65	2637846
2024-04-12	47.39	47.45	46.75	46.76	3179445
2024-04-15	47.03	47.13	46.64	46.71	2546846
2024-04-16	46.64	46.71	46.47	46.47	2911913
2024-04-17	46.93	47.05	46.46	46.69	4907111
2024-04-18	46.98	47.14	46.61	46.85	5673206
2024-04-19	47.23	47.39	47.02	47.31	4973014
2024-04-22	47.63	48.08	47.55	48.06	3092624
2024-04-23	47.81	48.19	47.80	47.98	2724430
2024-04-24	48.19	48.22	47.87	48.07	2963786
2024-04-25	50.57	51.12	50.28	50.92	6764456
2024-04-26	51.22	51.53	51.15	51.24	4278463
2024-04-29	51.58	51.61	51.34	51.50	3344087
2024-04-30	51.74	51.96	51.61	51.85	3005636
2024-05-01	51.61	52.12	51.45	51.87	2909757
2024-05-02	52.03	52.21	51.92	52.02	2850950
2024-05-03	52.58	52.64	52.07	52.13	4413133
2024-05-06	52.20	52.27	51.90	52.15	2388360
2024-05-07	52.67	52.91	52.49	52.66	3589300
2024-05-08	52.84	52.94	52.56	52.69	3191942
2024-05-09	53.05	53.43	53.04	53.42	4055281
2024-05-10	53.49	53.65	53.39	53.51	3061035
2024-05-13	54.16	54.28	53.86	53.93	2908480
2024-05-14	53.96	54.12	53.81	54.04	1807747
2024-05-15	54.18	54.54	54.12	54.02	1893704
2024-05-16	53.99	54.20	53.86	54.07	3097794
2024-05-17	54.63	54.86	54.49	54.75	2610550
2024-05-20	54.43	54.50	54.13	54.13	1393892
2024-05-21	54.32	54.49	54.21	54.28	2336624
2024-05-22	54.19	54.41	54.09	54.21	1528067
2024-05-23	54.98	54.98	54.30	54.37	2296956
2024-05-24	54.57	54.92	54.49	54.56	3153122
2024-05-28	54.42	54.42	54.03	54.13	2190076
2024-05-29	53.82	53.88	53.50	53.53	2422296
2024-05-30	54.08	54.28	54.02	54.05	3210385
2024-05-31	54.21	54.78	54.15	54.75	2394173
2024-06-03	54.86	55.26	54.80	55.26	3352898
2024-06-04	55.90	55.92	55.57	55.78	3589353
2024-06-05	56.10	56.11	55.80	56.09	2574618
2024-06-06	55.85	56.19	55.84	56.04	1670507
2024-06-07	56.02	56.07	55.58	55.61	1903201
2024-06-10	55.66	55.69	55.34	55.59	1839494
2024-06-11	55.21	55.60	55.06	55.59	1848073
2024-06-12	56.39	56.46	55.98	56.06	3514718
2024-06-13	56.12	56.33	56.01	56.29	2723008
2024-06-14	56.16	56.38	56.02	56.22	3479671
2024-06-17	55.98	56.47	55.93	56.38	1775607
2024-06-18	56.26	56.43	56.12	56.17	1859484
2024-06-20	55.98	56.25	55.93	56.15	2472192
2024-06-21	56.07	56.24	55.81	56.11	3175373
2024-06-24	56.11	56.36	56.11	56.30	1466589
2024-06-25	56.31	56.37	55.96	56.13	1621359
2024-06-26	55.61	55.88	55.49	55.68	1423153
2024-06-27	55.70	55.79	55.26	55.35	1362341
2024-06-28	54.91	55.08	54.69	54.99	2487618
2024-07-01	55.33	55.70	54.69	54.70	2379714
2024-07-02	54.50	54.85	54.41	54.82	1673802
2024-07-03	54.89	55.06	54.85	54.99	921672
2024-07-05	55.42	55.57	55.09	55.49	1382754
2024-07-08	55.85	55.97	55.69	55.83	1590160
2024-07-09	56.00	56.01	55.53	55.55	3067376
2024-07-10	56.22	56.62	56.20	56.54	2721690
2024-07-11	56.96	57.04	56.57	56.63	2946572
2024-07-12	57.21	57.83	57.17	57.61	3254839
2024-07-15	57.59	57.62	56.90	56.96	2168402
2024-07-16	57.15	57.37	56.98	57.34	2036144
2024-07-17	57.70	58.21	57.69	58.20	2124652
2024-07-18	58.55	58.62	57.99	58.04	2182711
2024-07-19	58.27	58.56	57.85	58.03	3057972
2024-07-22	58.33	58.38	57.77	58.16	2709254
2024-07-23	57.73	57.82	57.25	57.27	2278851
2024-07-24	56.42	56.99	56.40	56.54	4375385
2024-07-25	60.07	60.26	59.06	59.08	5804826
2024-07-26	60.46	60.89	60.21	60.73	8462574
2024-07-29	60.99	61.07	60.63	60.92	3136400
2024-07-30	60.71	61.16	60.47	61.06	3581610
2024-07-31	61.23	61.63	61.02	61.40	2186036
2024-08-01	61.35	61.80	60.91	61.63	3085279
2024-08-02	62.26	62.65	61.86	62.54	4790459
2024-08-05	60.66	60.85	60.28	60.72	3950074
2024-08-06	60.15	61.52	60.12	61.32	5239793
2024-08-07	61.29	61.73	61.09	61.10	2452946
2024-08-08	61.14	61.61	61.05	60.94	1717658
2024-08-09	60.69	60.72	60.29	60.44	4222484
2024-08-12	60.26	60.40	60.06	60.19	2822646
2024-08-13	60.40	60.85	60.34	60.80	1751236
2024-08-14	60.50	60.99	60.42	60.86	2563629
2024-08-15	61.09	61.44	60.90	61.35	2315908
2024-08-16	61.12	61.21	60.88	60.99	3448717
2024-08-19	61.06	61.59	61.03	61.45	1632840
2024-08-20	61.20	61.51	61.18	61.36	1016476
2024-08-21	61.57	61.91	61.36	61.80	1545615
2024-08-22	62.90	63.19	62.46	62.52	4462849
2024-08-23	62.90	63.62	62.79	63.60	2898830
2024-08-26	63.37	63.76	63.37	63.63	1849980
2024-08-27	64.00	64.25	63.85	64.09	2353357
2024-08-28	64.03	64.39	63.96	64.39	3579436
2024-08-29	64.28	65.17	64.28	65.06	4439424
2024-08-30	64.79	64.92	64.34	64.79	3097449
2024-09-03	64.80	65.03	64.69	64.86	2599785
2024-09-04	64.89	65.28	64.89	65.10	1782510
2024-09-05	65.32	65.73	65.27	65.46	2375603
2024-09-06	65.45	65.65	65.24	65.25	2463009
2024-09-09	65.46	65.87	65.36	65.59	2533146
2024-09-10	65.52	65.60	65.08	65.35	3344678
2024-09-11	65.15	65.20	64.49	64.89	2244957
2024-09-12	64.69	64.93	64.35	64.88	1769500
2024-09-13	64.97	65.24	64.91	65.06	2074873
2024-09-16	65.54	65.62	65.35	65.56	1353074
2024-09-17	64.87	65.15	64.70	64.82	2039508
2024-09-18	64.91	64.96	64.31	64.37	1533079
2024-09-19	64.55	64.61	64.19	64.32	1783028
2024-09-20	64.41	64.45	64.17	64.41	1216934
2024-09-23	64.71	65.12	64.60	64.90	1439750
2024-09-24	64.62	65.01	64.42	64.77	1592426
2024-09-25	65.39	65.50	65.27	65.30	1240133
2024-09-26	64.72	65.31	64.53	65.24	1333928
2024-09-27	65.56	65.87	65.38	65.44	1392412
2024-09-30	65.46	65.49	64.62	64.96	1876582
2024-10-01	64.69	64.76	64.38	64.64	4307910
2024-10-02	64.32	64.43	64.06	64.14	2381340
2024-10-03	63.44	63.48	62.80	62.91	1648707
2024-10-04	62.25	62.89	62.17	62.84	1320252
2024-10-07	62.66	62.70	62.20	62.23	1266784
2024-10-08	62.68	62.92	62.43	62.89	1106515
2024-10-09	62.64	62.98	62.60	62.90	1089837
2024-10-10	62.66	62.74	62.30	62.40	985632
2024-10-11	62.81	62.97	62.73	62.79	997066
2024-10-14	62.73	63.15	62.64	63.09	730662
2024-10-15	63.53	63.91	63.25	63.32	1422492
2024-10-16	63.26	63.36	62.97	63.18	1296334
2024-10-17	63.18	63.33	62.87	62.88	1939356
2024-10-18	62.60	63.01	62.41	62.95	1184766
2024-10-21	62.64	62.79	62.19	62.30	941237
2024-10-22	61.77	62.02	61.67	61.88	1828530
2024-10-23	60.23	60.65	60.17	60.64	2642157
2024-10-24	62.33	62.42	61.96	62.30	2631075
2024-10-25	61.98	62.07	61.64	61.69	1512274
2024-10-28	62.28	62.61	62.24	62.54	1681514
2024-10-29	62.25	62.47	62.01	62.29	2270271
2024-10-30	61.60	61.90	61.57	61.60	1543703
2024-10-31	60.92	61.12	60.75	60.91	2895973
2024-11-01	61.77	61.84	61.29	61.32	1789242
2024-11-04	61.72	61.88	61.30	61.31	1410950
2024-11-05	61.37	61.73	61.22	61.66	1169043
2024-11-06	60.04	60.07	59.06	59.27	2201453
2024-11-07	59.54	59.80	59.42	59.13	1642523
2024-11-08	58.69	59.01	58.54	59.00	3283741
2024-11-11	58.50	58.66	58.16	58.23	3118934
2024-11-12	57.61	57.73	57.41	57.57	2919310
2024-11-13	57.34	57.54	56.97	57.38	1733833
2024-11-14	57.45	57.65	57.37	57.40	2050202
2024-11-15	57.09	57.57	56.87	57.40	2057759
2024-11-18	57.28	58.03	57.28	57.90	3624010
2024-11-19	57.51	57.97	57.48	57.86	2002882
2024-11-20	57.50	57.64	56.98	57.55	2853885
2024-11-21	57.22	57.66	57.17	57.63	2930273
2024-11-22	58.27	58.87	58.24	58.61	3004003
2024-11-25	58.95	59.15	58.68	58.78	2773114
2024-11-26	59.28	59.28	58.85	59.10	2118666
2024-11-27	59.74	60.02	59.69	59.74	1781232
2024-11-29	59.70	59.90	59.53	59.84	1233415
2024-12-02	59.96	59.99	59.52	59.91	2203408
2024-12-03	59.88	59.91	59.32	59.38	1756956
2024-12-04	58.91	59.40	58.85	59.37	1643826
2024-12-05	59.49	59.69	59.39	59.55	1231021
2024-12-06	59.64	59.72	58.90	59.04	1757800
2024-12-09	58.59	59.07	58.45	58.84	3356717
2024-12-10	58.56	58.84	58.37	58.71	3382086
2024-12-11	58.94	59.24	58.72	58.78	2400197
2024-12-12	58.56	59.21	58.53	58.71	2295191
2024-12-13	58.97	58.97	58.61	58.87	1291256
2024-12-16	58.96	59.90	58.94	59.32	3580664
2024-12-17	58.97	59.52	58.94	59.30	2216774
2024-12-18	58.70	58.90	57.83	57.83	3107274
2024-12-19	57.70	57.83	57.32	57.55	2268867
2024-12-20	56.96	57.67	56.87	57.16	7528324
2024-12-23	57.27	57.33	56.93	57.19	2092733
2024-12-24	57.08	57.26	57.03	57.19	947364
2024-12-26	57.00	57.61	57.00	57.52	1868937
2024-12-27	57.26	57.65	57.26	57.46	1809310
2024-12-30	57.17	57.21	56.64	56.76	2063731
2024-12-31	56.86	57.19	56.45	56.70	1553888
2025-01-02	56.89	57.05	56.50	56.52	1911650
2025-01-03	57.03	57.04	56.46	56.51	2346019
2025-01-06	55.56	55.85	55.30	55.43	2128993
2025-01-07	56.04	56.43	55.83	55.85	2260712
2025-01-08	55.58	56.15	55.29	56.14	1976605
2025-01-10	55.63	55.77	55.08	55.13	2718431
2025-01-13	54.88	55.16	54.76	55.03	1850926
2025-01-14	54.72	54.86	54.61	54.74	2557537
2025-01-15	55.07	55.14	54.60	54.72	2640371
2025-01-16	54.82	55.57	54.76	55.44	1801229
2025-01-17	56.02	56.28	55.60	55.66	3801435
2025-01-21	56.79	57.10	56.60	56.91	3018280
2025-01-22	56.65	56.66	55.99	56.05	2129764
2025-01-23	56.59	56.75	56.29	56.67	2170593
2025-01-24	56.66	56.81	56.46	56.50	2940044
2025-01-27	57.66	58.25	57.48	58.13	2920648
2025-01-28	58.22	58.24	57.39	57.48	2911769
2025-01-29	57.53	57.63	57.12	57.27	3445856
2025-01-30	58.10	58.47	57.79	58.30	3443301
2025-01-31	57.67	58.00	57.37	57.38	1763079
2025-02-03	56.93	57.82	56.93	57.65	1860628
2025-02-04	57.61	57.65	57.24	57.25	1568457
2025-02-05	58.10	58.31	57.76	58.25	1723199
2025-02-06	58.03	58.14	57.83	58.07	1546606
2025-02-07	58.22	58.34	57.92	58.27	1637646
2025-02-10	58.54	58.58	58.20	58.26	2560403
2025-02-11	58.58	58.93	58.40	58.92	2744002
2025-02-12	58.78	59.30	58.62	59.14	2273382
2025-02-13	55.33	56.36	55.13	55.96	9925255
2025-02-14	55.69	55.78	54.88	54.89	2502358
2025-02-18	54.53	54.96	54.32	54.92	3548312
2025-02-19	54.80	55.69	54.67	55.64	4614203
2025-02-20	54.82	55.58	54.82	55.54	2737362
2025-02-21	55.36	56.22	55.28	56.13	2742789
2025-02-24	56.12	56.74	56.08	56.32	2485226
2025-02-25	55.43	56.16	55.25	55.90	2802069
2025-02-26	55.93	56.32	55.84	56.01	2622581
2025-02-27	56.38	56.68	56.23	56.00	2319116
2025-02-28	56.67	56.83	56.20	56.60	1930079
2025-03-03	57.28	57.81	57.22	57.71	2247185
2025-03-04	58.89	59.12	57.96	58.02	3161534
2025-03-05	58.12	58.68	58.05	58.35	2126638
2025-03-06	58.23	58.58	58.18	58.25	1764491
2025-03-07	59.05	59.64	58.94	59.23	2380233
2025-03-10	60.63	61.26	59.97	60.29	3702075
2025-03-11	60.06	60.07	58.97	59.33	2967093
2025-03-12	59.26	59.51	59.03	59.03	2749961
2025-03-13	58.58	58.72	58.17	58.63	2152836
2025-03-14	58.48	58.84	58.41	58.71	1567963
2025-03-17	59.46	59.97	59.36	59.72	2312405
2025-03-18	58.78	59.13	58.68	58.71	1887991
2025-03-19	58.71	58.97	58.55	58.92	1891242
2025-03-20	59.02	59.29	58.69	59.23	2840447
2025-03-21	58.77	58.97	58.57	58.65	2248669
2025-03-24	58.56	58.72	58.00	58.14	2254764
2025-03-25	58.45	58.49	58.01	58.09	2219068
2025-03-26	57.69	58.24	57.67	58.19	2286390
2025-03-27	58.19	58.75	58.18	58.67	3492436
2025-03-28	59.17	59.40	58.98	59.18	3362459
2025-03-31	59.59	59.95	59.29	59.55	2764744
2025-04-01	59.82	59.85	59.37	59.57	1825972
2025-04-02	60.00	60.22	59.65	59.86	2438327
2025-04-03	62.35	63.04	62.16	62.55	6599585
2025-04-04	62.04	62.39	59.90	59.92	5916507
2025-04-07	57.57	58.91	56.80	57.90	7527323
2025-04-08	58.74	59.08	57.67	57.90	5119182
2025-04-09	57.46	59.65	57.35	59.42	5222183
2025-04-10	59.37	60.20	58.86	59.91	3292706
2025-04-11	60.90	61.95	60.64	61.91	3906263
2025-04-14	61.43	62.25	61.35	62.24	3318967
2025-04-15	61.92	62.37	61.83	62.15	2274331
2025-04-16	62.81	62.95	62.27	62.57	2881711
2025-04-17	63.18	64.12	63.18	63.84	3154036
2025-04-21	63.79	64.20	63.45	63.67	3345423
2025-04-22	65.16	65.66	64.84	65.43	4103468
2025-04-23	63.81	64.24	63.09	64.22	5486487
2025-04-24	63.87	64.03	63.56	63.69	2374757
2025-04-25	62.76	62.87	62.35	62.62	2318899
2025-04-28	62.96	63.21	62.63	63.18	1938937
2025-04-29	62.71	63.14	62.58	63.14	1956435
2025-04-30	63.68	63.88	63.16	63.55	2258292
2025-05-01	63.26	63.28	62.63	62.99	2337437
2025-05-02	63.62	63.72	63.23	63.50	1978210
2025-05-05	63.80	63.85	63.25	63.47	1303588
2025-05-06	64.21	64.21	63.80	63.90	1751994
2025-05-07	63.87	64.38	63.66	64.11	2081164
2025-05-08	63.03	63.20	62.51	62.58	2699004
2025-05-09	62.62	62.82	62.41	62.50	2026011
2025-05-12	61.27	61.63	61.05	61.44	2703817
2025-05-13	60.90	61.04	60.52	60.77	2691478
2025-05-14	60.90	60.93	60.51	60.60	1856351
2025-05-15	61.38	61.86	61.20	61.32	1995257
2025-05-16	61.35	61.80	61.26	61.75	1691298
2025-05-19	62.00	62.49	61.98	62.45	1876581
2025-05-20	62.77	63.32	62.76	63.29	1984559
2025-05-21	63.41	63.73	63.33	63.46	1471777
2025-05-22	63.04	63.50	62.84	63.31	1849713
2025-05-23	63.33	63.78	62.92	63.78	1460798
2025-05-27	63.76	64.08	63.60	63.74	1836583
2025-05-28	63.07	63.42	63.01	63.30	2032017
2025-05-29	63.23	63.47	63.12	63.37	1335002

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