UNFI Historical Prices

Summary

Key Stock Metrics

11.88

(July 9, 2024)

52-Week Low

34.76

(February 14, 2025)

52-Week High

83.91

(March 2, 2015)

All-Time High

22.23

(June 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-01	6.75	7.00	6.63	6.75	3783600
1996-11-04	7.00	7.00	6.75	6.75	529600
1996-11-05	6.75	7.00	6.75	6.75	358000
1996-11-06	7.00	7.00	6.75	6.75	182200
1996-11-07	6.75	7.00	6.75	6.75	158800
1996-11-08	6.75	7.00	6.75	6.75	120400
1996-11-11	6.75	7.00	6.75	6.75	18600
1996-11-12	6.75	7.00	6.75	6.75	120200
1996-11-13	6.75	7.00	6.75	6.75	416400
1996-11-14	6.75	7.00	6.75	6.81	116000
1996-11-15	7.00	7.00	6.75	6.75	230800
1996-11-18	6.75	7.13	6.75	6.81	166000
1996-11-19	6.75	7.13	6.75	6.75	225000
1996-11-20	6.75	7.13	6.75	6.81	32200
1996-11-21	6.75	7.13	6.75	6.75	37600
1996-11-22	6.75	7.06	6.75	6.75	335200
1996-11-25	6.75	6.75	6.75	6.75	101200
1996-11-26	6.75	6.94	6.75	6.75	275400
1996-11-27	6.75	7.06	6.75	6.75	22800
1996-11-29	7.06	7.06	6.75	6.75	4200
1996-12-02	6.75	7.25	6.75	6.81	52800
1996-12-03	6.91	7.25	6.81	7.00	56400
1996-12-04	6.81	7.25	6.81	6.81	22400
1996-12-05	6.81	7.25	6.81	6.88	17200
1996-12-06	6.81	7.13	6.81	6.88	46000
1996-12-09	6.88	7.13	6.81	6.81	88800
1996-12-10	7.00	7.25	6.88	6.88	25200
1996-12-11	6.81	7.25	6.81	7.13	43600
1996-12-12	6.81	7.00	6.81	6.81	17400
1996-12-13	7.25	7.25	6.81	6.88	9600
1996-12-16	7.19	7.19	6.88	7.00	55000
1996-12-17	6.88	7.25	6.88	6.88	5600
1996-12-18	6.88	7.25	6.88	6.88	8200
1996-12-19	6.88	7.25	6.88	7.00	57600
1996-12-20	7.25	7.63	7.00	7.50	58200
1996-12-23	7.50	7.63	7.38	7.38	12200
1996-12-24	7.44	7.44	7.38	7.38	1200
1996-12-26	7.63	7.63	7.25	7.44	3000
1996-12-27	7.63	7.63	7.13	7.13	4200
1996-12-30	7.25	7.75	7.25	7.75	31600
1996-12-31	8.00	8.75	7.75	8.50	76000
1997-01-02	8.75	8.75	8.38	8.50	77800
1997-01-03	8.38	8.44	8.25	8.25	20200
1997-01-06	8.25	8.38	8.00	8.00	44600
1997-01-07	8.00	8.13	7.69	7.75	12400
1997-01-08	7.63	8.00	7.63	8.00	33000
1997-01-09	8.00	8.38	7.69	8.13	37200
1997-01-10	8.00	8.38	8.00	8.00	20600
1997-01-13	8.00	8.00	8.00	8.00	2200
1997-01-14	8.00	8.00	7.50	7.50	159400
1997-01-15	7.00	7.50	7.00	7.00	293400
1997-01-16	6.88	7.06	6.25	6.63	205600
1997-01-17	6.63	7.00	6.50	6.88	122000
1997-01-20	7.13	7.13	6.88	6.94	19000
1997-01-21	7.25	7.25	6.88	6.88	5800
1997-01-22	6.88	7.00	6.88	6.88	17400
1997-01-23	6.94	7.25	6.72	7.25	82200
1997-01-24	6.88	7.25	6.75	6.94	73400
1997-01-27	6.88	7.06	6.63	7.06	47800
1997-01-28	7.00	7.00	6.63	6.63	87600
1997-01-29	6.75	7.25	6.75	7.25	7400
1997-01-30	6.75	7.25	6.75	6.94	12200
1997-01-31	6.75	7.19	6.75	6.88	146200
1997-02-03	7.38	7.38	6.88	6.88	246600
1997-02-04	6.88	7.31	6.88	6.88	46200
1997-02-05	7.38	7.56	7.00	7.38	7400
1997-02-06	7.25	7.25	7.25	7.25	600
1997-02-07	7.38	7.50	7.38	7.38	1200
1997-02-10	7.88	8.00	7.50	7.75	11000
1997-02-11	7.75	8.13	7.75	7.88	33200
1997-02-12	7.75	7.75	7.75	7.75	14600
1997-02-13	7.75	7.75	7.75	7.75	3400
1997-02-14	7.75	8.13	7.25	7.25	17800
1997-02-18	7.25	7.50	7.19	7.25	135800
1997-02-19	7.25	7.75	7.25	7.75	1400
1997-02-20	7.38	7.38	7.25	7.25	11200
1997-02-21	7.25	7.50	7.25	7.25	41000
1997-02-24	7.38	7.38	6.63	6.75	82400
1997-02-25	6.81	7.25	6.81	7.25	3800
1997-02-26	7.25	7.25	6.81	7.00	5200
1997-02-27	7.25	7.25	6.81	6.81	2200
1997-02-28	6.81	7.25	6.81	7.25	3000
1997-03-03	7.31	7.31	6.88	7.25	27000
1997-03-04	7.38	7.75	7.13	7.50	37200
1997-03-05	7.25	7.75	7.25	7.75	24600
1997-03-06	7.25	7.56	7.25	7.56	40600
1997-03-07	7.75	8.31	7.75	8.00	37800
1997-03-10	8.25	8.50	8.00	8.00	39800
1997-03-11	8.00	8.38	8.00	8.13	37000
1997-03-12	8.00	8.13	7.88	8.00	115600
1997-03-13	7.88	8.25	7.88	8.00	12000
1997-03-14	8.13	8.25	8.13	8.25	7600
1997-03-17	8.13	8.13	7.88	8.06	58000
1997-03-18	8.00	8.06	7.88	7.88	3200
1997-03-19	7.88	7.88	7.88	7.88	5600
1997-03-20	7.94	8.06	7.88	8.06	163400
1997-03-21	7.88	7.88	7.88	7.88	3600
1997-03-24	7.88	7.94	7.88	7.88	21800
1997-03-25	8.00	8.00	7.88	7.88	2800
1997-03-26	8.06	8.06	7.88	7.88	6400
1997-03-31	7.88	8.00	7.88	7.88	22400
1997-04-01	8.25	8.25	7.88	7.94	63000
1997-04-02	8.00	8.25	7.88	8.25	13600
1997-04-03	7.88	8.06	7.88	7.88	20600
1997-04-04	7.88	7.88	7.88	7.88	1400
1997-04-07	8.25	8.25	7.88	7.88	5800
1997-04-08	8.25	8.25	7.88	7.88	48000
1997-04-09	7.88	7.88	7.50	7.69	213600
1997-04-10	7.50	7.50	6.50	6.88	864200
1997-04-11	6.88	7.13	6.88	6.94	67800
1997-04-15	6.88	7.13	6.88	7.13	3000
1997-04-16	7.00	7.13	7.00	7.13	7400
1997-04-17	7.19	7.38	7.00	7.38	12400
1997-04-18	7.13	7.38	7.13	7.38	13600
1997-04-21	7.63	7.63	7.50	7.50	20000
1997-04-22	7.50	8.00	7.50	8.00	800
1997-04-23	7.75	8.31	7.50	8.25	26800
1997-04-24	7.88	8.13	7.88	8.13	41200
1997-04-25	8.06	8.13	8.00	8.00	25600
1997-04-28	8.00	8.13	7.75	7.75	20800
1997-04-30	7.75	7.75	7.75	7.75	600
1997-05-01	8.00	8.25	7.88	7.88	81200
1997-05-02	8.06	8.06	7.88	7.88	17600
1997-05-05	7.88	8.06	7.88	7.88	39600
1997-05-06	7.88	8.25	7.88	8.25	46800
1997-05-07	7.88	8.25	7.88	8.13	61200
1997-05-08	8.25	8.25	7.88	7.88	21200
1997-05-09	7.75	7.88	7.50	7.88	115000
1997-05-12	8.00	8.00	8.00	8.00	6200
1997-05-13	8.00	8.00	7.63	7.63	8200
1997-05-14	7.75	8.00	7.50	7.50	13800
1997-05-15	8.00	8.00	7.50	8.00	18400
1997-05-16	7.50	7.50	7.50	7.50	600
1997-05-19	8.00	8.00	7.50	8.00	3600
1997-05-20	7.50	7.75	7.50	7.75	800
1997-05-21	7.50	8.00	7.50	8.00	8600
1997-05-22	7.50	7.63	7.50	7.63	19800
1997-05-23	7.75	8.13	7.50	8.06	69800
1997-05-27	7.88	7.88	7.88	7.88	200
1997-05-28	8.25	8.25	8.25	8.25	200
1997-05-29	8.06	8.25	7.88	8.25	3000
1997-05-30	8.25	8.25	7.88	7.88	16600
1997-06-02	8.06	8.38	8.00	8.00	5800
1997-06-03	8.38	8.38	7.88	8.00	14400
1997-06-04	7.88	8.13	7.88	8.13	132400
1997-06-05	8.38	8.38	8.00	8.13	42000
1997-06-06	8.13	8.19	8.00	8.19	44800
1997-06-09	8.50	8.50	8.25	8.25	5200
1997-06-10	8.38	8.50	8.38	8.50	14800
1997-06-11	8.50	8.63	8.25	8.25	9600
1997-06-12	8.63	8.75	8.25	8.25	6400
1997-06-13	8.75	8.75	8.25	8.25	1800
1997-06-16	8.25	8.75	8.25	8.75	10200
1997-06-17	8.38	8.75	8.38	8.75	40000
1997-06-18	8.75	8.75	8.50	8.50	2000
1997-06-19	8.75	9.00	8.38	8.88	36600
1997-06-20	9.00	9.13	8.88	9.13	15600
1997-06-23	8.63	10.88	8.63	9.81	380200
1997-06-24	9.88	10.00	9.50	10.00	101200
1997-06-25	10.00	10.38	9.50	10.25	148400
1997-06-26	10.38	10.56	10.00	10.38	216000
1997-06-27	10.38	10.81	10.31	10.75	289800
1997-06-30	10.81	10.81	10.19	10.50	148400
1997-07-01	10.50	10.63	10.19	10.38	39600
1997-07-02	10.25	10.69	10.19	10.69	28000
1997-07-03	10.81	11.94	10.69	11.50	57800
1997-07-07	11.94	11.94	11.19	11.63	104800
1997-07-08	11.63	11.63	10.88	11.25	127600
1997-07-09	11.25	11.25	10.81	11.13	10200
1997-07-10	10.81	11.13	10.81	10.88	17000
1997-07-11	10.81	11.13	10.81	11.13	22800
1997-07-14	11.00	11.31	10.81	11.06	19000
1997-07-15	11.56	12.13	11.56	12.13	78200
1997-07-16	12.13	12.19	11.69	11.94	40400
1997-07-17	12.19	12.19	11.38	11.38	28400
1997-07-18	11.38	11.81	11.38	11.81	10600
1997-07-21	11.81	11.81	10.88	11.31	153800
1997-07-22	11.38	11.50	11.00	11.00	13000
1997-07-23	11.25	11.50	11.13	11.50	8400
1997-07-24	11.25	11.25	11.00	11.13	13600
1997-07-25	11.25	11.25	11.00	11.25	10800
1997-07-28	11.25	11.25	10.81	11.25	9600
1997-07-29	11.25	11.38	10.88	10.88	4400
1997-07-30	11.25	11.25	11.00	11.25	17000
1997-07-31	11.25	12.00	11.25	12.00	28600
1997-08-01	11.50	12.13	11.50	11.81	79000
1997-08-04	11.50	12.88	11.50	12.50	49200
1997-08-05	12.88	13.00	12.25	12.75	8400
1997-08-06	12.75	12.88	12.25	12.81	28600
1997-08-07	13.00	13.00	12.63	13.00	7800
1997-08-08	12.25	13.38	12.25	13.38	54000
1997-08-11	13.38	13.38	12.63	13.00	43600
1997-08-12	12.44	13.00	12.44	12.75	17400
1997-08-13	12.75	12.75	12.25	12.25	10600
1997-08-14	12.25	12.50	12.25	12.50	2800
1997-08-15	12.88	12.88	12.25	12.63	8000
1997-08-18	12.25	12.88	12.25	12.56	15600
1997-08-19	12.25	12.75	12.25	12.44	15200
1997-08-20	13.00	13.00	12.25	12.25	2800
1997-08-21	12.75	12.75	11.50	12.00	29800
1997-08-22	11.50	12.00	11.38	11.38	32200
1997-08-25	11.38	11.38	10.75	11.06	84000
1997-08-26	10.75	11.25	10.75	10.88	16800
1997-08-27	11.00	11.25	11.00	11.25	1600
1997-08-28	10.94	11.25	10.88	10.88	7000
1997-08-29	10.88	11.25	10.75	10.75	18600
1997-09-02	10.75	11.25	10.75	10.75	2800
1997-09-03	11.19	11.25	10.75	11.00	19000
1997-09-04	10.75	11.06	10.75	10.88	7600
1997-09-05	10.75	11.38	10.75	11.13	23000
1997-09-08	11.13	11.13	10.69	11.13	7400
1997-09-09	11.13	11.13	10.69	11.13	6200
1997-09-10	10.69	11.13	10.69	11.13	1600
1997-09-11	10.69	11.13	10.69	11.13	12200
1997-09-12	10.69	11.13	10.69	11.13	61400
1997-09-15	11.13	11.13	10.63	11.13	61800
1997-09-16	11.13	11.13	10.63	10.81	7400
1997-09-17	11.00	11.09	10.63	11.09	13000
1997-09-18	11.13	11.13	10.69	10.69	27400
1997-09-19	10.69	11.13	10.63	11.13	14000
1997-09-22	10.63	11.13	10.63	10.63	2600
1997-09-23	10.63	11.00	10.19	10.50	41800
1997-09-24	10.50	10.50	9.81	10.00	45200
1997-09-25	9.81	10.25	9.63	10.00	76800
1997-09-26	10.00	10.13	9.63	10.00	1118600
1997-09-29	10.00	10.44	10.00	10.31	112800
1997-09-30	10.38	10.44	10.06	10.31	120200
1997-10-01	10.31	10.31	9.81	9.94	73600
1997-10-02	10.13	10.13	9.94	10.00	41200
1997-10-03	10.25	10.25	10.00	10.25	419000
1997-10-06	10.38	10.75	10.38	10.63	206200
1997-10-07	10.63	10.88	10.50	10.63	186800
1997-10-08	10.75	10.75	10.31	10.75	58400
1997-10-09	10.75	11.13	10.38	11.13	27400
1997-10-10	11.00	11.25	11.00	11.25	22400
1997-10-13	11.38	12.00	11.13	11.75	142800
1997-10-14	11.75	12.06	11.56	12.00	73800
1997-10-15	12.03	12.50	11.75	12.19	54600
1997-10-16	12.19	12.88	12.19	12.38	120800
1997-10-17	12.00	12.00	11.25	11.63	190000
1997-10-20	11.75	12.25	11.69	12.00	46800
1997-10-21	12.19	12.81	12.06	12.75	48800
1997-10-22	12.75	13.00	12.75	13.00	25200
1997-10-23	12.38	12.38	11.63	11.88	65000
1997-10-24	11.88	12.75	11.50	11.81	96600
1997-10-27	11.38	11.63	10.75	10.88	52000
1997-10-28	10.75	11.13	10.44	10.50	32200
1997-10-29	10.88	12.00	10.88	11.44	93800
1997-10-30	11.31	11.31	10.69	10.75	180800
1997-10-31	10.94	10.94	10.31	10.50	23200
1997-11-03	10.69	10.69	10.19	10.25	111800
1997-11-04	10.63	10.63	10.25	10.50	66800
1997-11-05	10.63	10.63	10.31	10.44	67800
1997-11-06	10.41	10.50	10.31	10.38	351000
1997-11-07	10.50	10.50	10.06	10.25	50400
1997-11-10	10.50	10.50	10.00	10.38	101800
1997-11-11	10.25	11.19	10.25	11.19	98200
1997-11-12	11.19	11.19	10.94	10.94	22200
1997-11-13	11.44	11.44	11.06	11.16	6600
1997-11-14	11.25	11.25	11.06	11.06	1800
1997-11-17	11.06	11.69	11.06	11.69	29600
1997-11-18	11.75	11.75	11.50	11.75	10600
1997-11-19	11.75	12.19	11.50	12.19	66800
1997-11-20	11.97	12.44	11.75	11.75	22200
1997-11-21	12.00	12.00	11.75	12.00	7400
1997-11-24	11.94	12.00	11.56	11.56	19400
1997-11-25	12.00	12.00	11.31	11.63	31600
1997-11-26	11.63	11.63	11.25	11.63	3600
1997-11-28	11.44	12.00	11.44	12.00	19400
1997-12-01	12.00	12.81	11.75	12.81	71400
1997-12-02	12.50	12.78	11.88	11.88	100600
1997-12-03	12.13	12.13	11.69	11.88	25800
1997-12-04	12.13	12.13	11.81	11.88	41400
1997-12-05	11.63	12.00	11.63	11.78	127000
1997-12-08	11.81	11.81	11.50	11.81	18800
1997-12-09	11.78	11.81	11.50	11.75	27800
1997-12-10	11.75	11.81	10.75	10.88	40000
1997-12-11	10.88	11.19	10.69	11.00	43800
1997-12-12	11.19	11.19	11.00	11.19	48600
1997-12-15	11.19	11.19	10.94	11.06	59400
1997-12-16	11.00	11.31	10.75	10.97	114800
1997-12-17	11.00	11.00	10.50	10.63	15200
1997-12-18	10.50	10.63	10.25	10.25	32000
1997-12-19	10.13	10.38	10.00	10.13	16800
1997-12-22	10.00	10.94	9.88	10.94	414400
1997-12-23	10.94	11.13	10.63	10.63	93800
1997-12-24	10.63	10.75	10.38	10.75	34200
1997-12-26	10.56	10.75	10.50	10.69	28600
1997-12-29	11.00	11.75	10.75	11.72	190200
1997-12-30	11.75	12.25	11.25	12.19	79600
1997-12-31	12.25	13.56	12.06	13.00	125400
1998-01-02	13.19	13.25	12.00	12.50	55600
1998-01-05	12.00	12.25	10.75	10.94	358600
1998-01-06	11.00	11.38	10.25	10.59	117600
1998-01-07	10.88	11.22	10.59	10.88	322800
1998-01-08	10.50	11.19	10.50	10.75	33200
1998-01-09	11.19	11.19	10.75	10.88	6800
1998-01-12	10.50	11.00	10.50	10.75	7000
1998-01-13	11.13	12.00	10.75	11.38	85200
1998-01-14	11.75	11.94	11.19	11.81	47000
1998-01-15	11.94	12.00	11.31	11.88	43000
1998-01-16	11.63	12.50	11.19	12.38	77600
1998-01-20	12.38	12.63	12.13	12.25	244200
1998-01-21	12.50	12.50	11.94	12.19	60600
1998-01-22	11.94	12.25	11.94	12.25	3400
1998-01-23	12.00	12.00	11.94	11.94	26400
1998-01-26	11.75	12.00	11.44	12.00	228600
1998-01-27	12.13	12.13	11.50	11.50	111600
1998-01-28	11.25	12.13	11.25	11.75	884600
1998-01-29	12.13	12.13	11.94	12.13	6400
1998-01-30	11.97	12.25	11.88	12.25	58400
1998-02-02	11.88	12.38	11.88	12.31	72000
1998-02-03	12.63	12.63	12.06	12.09	13600
1998-02-04	12.06	12.50	12.06	12.19	33800
1998-02-05	12.44	13.25	12.25	13.19	61600
1998-02-06	12.88	13.19	12.38	12.88	66400
1998-02-09	12.88	12.88	12.63	12.75	11800
1998-02-10	12.63	13.75	12.63	13.63	93600
1998-02-11	13.50	13.63	13.19	13.63	21000
1998-02-12	13.69	14.94	13.44	14.31	213400
1998-02-13	14.25	15.34	14.25	14.81	548000
1998-02-17	15.13	15.13	14.63	14.63	118200
1998-02-18	14.75	15.13	14.50	14.63	219800
1998-02-19	14.75	14.75	13.94	13.94	78400
1998-02-20	13.94	14.13	13.75	14.06	24200
1998-02-23	14.38	14.50	14.22	14.38	84600
1998-02-24	14.50	14.50	14.06	14.06	23800
1998-02-25	14.00	14.19	13.75	13.75	24400
1998-02-26	14.00	14.00	13.50	13.78	11400
1998-02-27	13.56	14.00	13.00	13.59	122200
1998-03-02	13.63	15.25	13.63	14.44	542000
1998-03-03	15.00	15.00	14.00	14.63	65600
1998-03-04	14.00	14.63	14.00	14.31	26400
1998-03-05	14.38	14.44	13.75	14.00	108000
1998-03-06	14.00	14.06	13.75	13.81	25800
1998-03-09	14.13	14.13	13.88	14.06	141800
1998-03-10	14.00	14.25	14.00	14.13	69800
1998-03-11	14.06	14.06	13.88	13.94	37200
1998-03-12	13.94	14.06	13.94	14.00	5800
1998-03-13	14.06	14.06	13.94	14.00	197600
1998-03-16	14.06	14.06	12.94	12.94	74800
1998-03-17	13.00	13.50	12.75	13.34	85000
1998-03-18	13.63	14.06	13.25	13.84	111800
1998-03-19	14.00	14.06	13.81	13.91	65000
1998-03-20	13.81	14.06	13.63	13.81	93400
1998-03-23	13.38	13.50	12.88	13.16	66800
1998-03-24	13.00	13.25	12.88	13.13	338000
1998-03-25	12.88	13.25	12.50	13.25	477800
1998-03-26	13.44	13.44	13.25	13.31	1176600
1998-03-27	13.38	13.88	13.06	13.63	79000
1998-03-30	14.00	14.00	13.50	14.00	24200
1998-03-31	14.00	15.13	13.75	14.97	124200
1998-04-01	14.50	15.00	14.44	14.44	41800
1998-04-02	14.94	15.13	14.44	14.69	83600
1998-04-03	14.44	14.69	14.19	14.50	101400
1998-04-06	14.50	14.50	14.13	14.25	123400
1998-04-07	14.50	14.50	14.00	14.31	226600
1998-04-08	14.13	14.50	14.13	14.31	46800
1998-04-09	14.25	14.50	14.00	14.13	513800
1998-04-13	14.00	14.41	14.00	14.41	26400
1998-04-14	14.44	14.44	14.00	14.13	52200
1998-04-15	14.38	14.38	14.00	14.00	26200
1998-04-16	14.19	14.38	14.00	14.38	30000
1998-04-17	14.38	14.63	14.06	14.56	42000
1998-04-20	14.56	14.63	14.19	14.31	28800
1998-04-21	14.13	14.50	14.13	14.44	16600
1998-04-22	14.50	14.50	14.19	14.38	45600
1998-04-23	14.13	14.44	14.00	14.00	63600
1998-04-24	14.31	14.31	13.88	13.88	54800
1998-04-27	13.88	14.00	13.81	13.88	63200
1998-04-28	14.13	14.25	13.75	13.75	87400
1998-04-29	13.75	14.25	13.75	13.94	118000
1998-04-30	14.31	14.31	13.88	14.13	24400
1998-05-01	14.00	14.31	14.00	14.25	15000
1998-05-04	14.25	14.31	14.00	14.19	106400
1998-05-05	14.13	14.25	13.98	14.00	24200
1998-05-06	13.94	14.19	13.94	13.94	47800
1998-05-07	13.88	13.88	13.25	13.38	34800
1998-05-08	13.25	13.63	13.25	13.63	22000
1998-05-11	13.63	13.63	13.25	13.63	13400
1998-05-12	13.69	13.75	13.47	13.75	10600
1998-05-13	13.41	13.75	13.41	13.41	30000
1998-05-14	13.25	13.56	13.13	13.25	21800
1998-05-15	13.16	13.50	13.00	13.09	21400
1998-05-18	13.00	13.00	12.50	12.59	35200
1998-05-19	12.88	12.88	12.38	12.50	5400
1998-05-20	12.50	12.75	12.50	12.69	8600
1998-05-21	12.94	12.94	12.63	12.69	80800
1998-05-22	12.81	12.88	12.63	12.81	383800
1998-05-26	12.81	12.81	12.56	12.81	17000
1998-05-27	12.56	12.81	12.56	12.81	10400
1998-05-28	12.81	13.00	12.56	13.00	158800
1998-05-29	13.00	13.19	12.97	13.13	130600
1998-06-01	13.19	13.19	12.94	12.94	153000
1998-06-02	12.94	13.38	12.81	12.81	157000
1998-06-03	12.63	12.75	12.44	12.59	164400
1998-06-04	12.63	12.63	12.31	12.38	53800
1998-06-05	12.50	12.50	11.81	12.25	44600
1998-06-08	11.81	12.25	11.81	11.88	63800
1998-06-09	12.00	12.25	11.75	11.88	110800
1998-06-10	11.50	11.56	11.50	11.50	3926800
1998-06-11	11.56	11.63	11.47	11.50	559800
1998-06-12	11.56	11.81	11.50	11.56	996600
1998-06-15	11.50	11.56	11.25	11.50	291800
1998-06-16	11.50	12.69	11.44	12.34	415000
1998-06-17	12.44	12.75	12.31	12.50	293000
1998-06-18	12.63	14.00	12.44	13.44	297400
1998-06-19	13.38	13.38	12.44	12.69	362800
1998-06-22	12.56	12.63	12.56	12.56	198200
1998-06-23	12.63	12.75	12.50	12.59	279400
1998-06-24	12.50	12.75	12.25	12.31	121800
1998-06-25	12.00	12.44	11.75	12.25	233400
1998-06-26	12.25	13.50	12.25	13.19	527800
1998-06-29	12.88	14.06	12.81	13.75	443000
1998-06-30	13.63	14.50	13.38	14.25	231200
1998-07-01	14.44	15.81	14.38	14.94	433000
1998-07-02	14.81	15.25	14.81	15.25	185400
1998-07-06	15.25	16.25	15.06	16.00	387600
1998-07-07	16.00	16.06	15.44	15.81	110800
1998-07-08	15.91	16.69	15.84	16.38	222000
1998-07-09	16.25	16.31	15.56	16.00	100200
1998-07-10	15.81	16.25	15.75	15.88	91600
1998-07-13	15.63	15.97	15.44	15.50	120200
1998-07-14	15.44	16.00	15.44	15.63	35600
1998-07-15	15.63	16.06	15.63	15.78	21200
1998-07-16	15.50	16.06	15.50	15.88	52600
1998-07-17	15.50	15.50	15.50	15.50	600
1998-07-20	15.50	16.06	15.50	16.00	43400
1998-07-21	15.50	15.94	15.50	15.50	13000
1998-07-22	15.50	15.75	15.00	15.50	97800
1998-07-23	15.31	15.31	14.19	14.38	72200
1998-07-24	14.63	14.75	14.25	14.50	52200
1998-07-27	14.25	14.53	14.25	14.44	13600
1998-07-28	14.25	14.75	13.28	13.50	37000
1998-07-29	13.88	13.88	13.00	13.81	158600
1998-07-30	13.81	13.81	13.56	13.69	11200
1998-07-31	13.88	13.91	13.63	13.91	17200
1998-08-03	13.56	14.00	13.56	13.56	70200
1998-08-04	13.56	13.75	13.56	13.56	85400
1998-08-05	13.56	13.94	11.00	12.25	369200
1998-08-06	11.00	12.00	11.00	11.63	304400
1998-08-07	11.94	13.75	11.94	12.52	255400
1998-08-10	13.00	13.00	12.44	13.00	115000
1998-08-11	12.75	12.75	12.25	12.50	62600
1998-08-12	13.00	13.00	12.38	12.94	23600
1998-08-13	12.38	13.50	12.38	13.44	98200
1998-08-14	14.50	14.75	13.44	13.44	133800
1998-08-17	13.44	13.63	13.13	13.44	20400
1998-08-18	13.50	13.50	13.19	13.34	119800
1998-08-19	13.19	13.31	13.19	13.31	204800
1998-08-20	13.19	13.25	13.19	13.19	17600
1998-08-21	13.13	13.25	13.13	13.13	15800
1998-08-24	13.22	13.50	13.22	13.22	209600
1998-08-25	13.38	13.50	13.25	13.25	71600
1998-08-26	13.00	13.00	11.75	12.69	144400
1998-08-27	12.44	12.56	12.00	12.19	176200
1998-08-28	12.19	12.25	12.00	12.06	353000
1998-08-31	12.00	12.13	10.50	11.19	204000
1998-09-01	10.94	12.19	10.56	11.91	227600
1998-09-02	12.00	12.13	11.44	12.13	38800
1998-09-03	11.31	12.50	11.00	12.31	77800
1998-09-04	11.94	12.94	11.94	12.50	37600
1998-09-08	13.19	13.75	12.75	13.75	30000
1998-09-09	14.00	14.13	13.50	14.00	102600
1998-09-10	13.13	13.63	13.00	13.59	17000
1998-09-11	13.69	13.69	13.25	13.25	4600
1998-09-14	13.25	13.31	12.25	13.13	34600
1998-09-15	12.75	12.75	11.63	12.25	75400
1998-09-16	11.63	12.50	11.63	12.19	78000
1998-09-17	12.19	12.94	11.38	12.94	18600
1998-09-18	12.94	12.94	12.25	12.94	48600
1998-09-21	12.75	13.13	12.75	12.81	92200
1998-09-22	13.19	13.25	12.75	13.25	26400
1998-09-23	13.25	13.88	13.25	13.53	50400
1998-09-24	13.03	13.50	12.88	13.19	53600
1998-09-25	13.00	13.44	12.50	13.44	52200
1998-09-28	13.09	13.44	13.09	13.13	2800
1998-09-29	13.28	13.38	13.25	13.28	111000
1998-09-30	13.38	13.44	12.75	12.75	101600
1998-10-01	12.63	13.44	12.63	13.13	6400
1998-10-02	13.00	13.06	12.97	13.00	93800
1998-10-05	12.88	12.91	12.88	12.88	17600
1998-10-06	12.94	12.94	12.19	12.19	26200
1998-10-07	11.94	12.00	10.31	11.06	205600
1998-10-08	11.00	11.13	9.50	9.50	423200
1998-10-09	10.75	11.00	10.00	10.19	9800
1998-10-12	10.44	11.25	10.44	11.00	108600
1998-10-13	10.69	11.00	10.69	10.84	1800
1998-10-14	11.13	11.25	10.69	10.69	33400
1998-10-15	10.50	11.25	10.50	10.88	337600
1998-10-16	10.31	11.13	10.19	11.13	73000
1998-10-19	10.63	11.50	10.63	11.50	105000
1998-10-20	11.50	11.75	11.44	11.75	102800
1998-10-21	11.63	11.94	11.63	11.94	67800
1998-10-22	11.81	12.44	11.81	12.44	39400
1998-10-23	12.75	13.25	12.34	12.88	25000
1998-10-26	13.25	13.25	12.50	13.13	48600
1998-10-27	13.13	14.25	13.06	13.50	30200
1998-10-28	13.75	14.13	13.75	14.13	37600
1998-10-29	13.81	14.00	13.75	13.88	49600
1998-10-30	13.84	14.50	13.75	13.94	25600
1998-11-02	13.94	14.38	13.56	14.13	50800
1998-11-03	14.38	14.38	13.81	13.91	7000
1998-11-04	14.00	14.00	13.50	13.50	63000
1998-11-05	13.50	13.69	13.50	13.63	47600
1998-11-06	13.63	14.19	13.63	14.19	23600
1998-11-09	13.50	14.19	13.50	13.81	6800
1998-11-10	13.50	13.56	13.31	13.44	44600
1998-11-11	14.00	14.00	12.75	13.06	67200
1998-11-12	12.56	12.63	11.44	12.19	35400
1998-11-13	12.25	12.50	12.00	12.38	80400
1998-11-16	12.69	12.69	12.06	12.19	86800
1998-11-17	12.69	12.69	12.19	12.50	24600
1998-11-18	12.63	12.63	12.06	12.06	105600
1998-11-19	12.50	12.50	12.50	12.50	5400
1998-11-20	12.47	12.50	12.06	12.50	11400
1998-11-23	12.50	12.50	11.75	12.13	140800
1998-11-24	12.00	12.23	12.00	12.13	200200
1998-11-25	12.31	12.31	12.00	12.31	67000
1998-11-27	12.00	12.38	12.00	12.03	6000
1998-11-30	12.44	12.88	11.75	12.19	83000
1998-12-01	12.00	12.63	11.88	11.94	227400
1998-12-02	12.31	12.31	12.00	12.25	14000
1998-12-03	12.31	12.75	11.81	12.06	32800
1998-12-04	12.88	12.88	12.06	12.44	9400
1998-12-07	12.50	12.50	12.06	12.06	84800
1998-12-08	12.44	12.44	11.81	12.19	486600
1998-12-09	12.19	12.38	12.00	12.38	401400
1998-12-10	12.38	12.38	12.25	12.38	88000
1998-12-11	12.31	12.31	12.06	12.13	171000
1998-12-14	12.25	12.25	11.88	11.94	220000
1998-12-15	12.25	12.25	11.88	12.06	53000
1998-12-16	11.88	12.00	11.25	11.94	104800
1998-12-17	11.91	12.19	11.63	11.94	83000
1998-12-18	11.97	12.06	11.94	11.97	466800
1998-12-21	12.19	12.31	12.00	12.25	140400
1998-12-22	12.20	12.56	12.13	12.38	682200
1998-12-23	12.50	12.56	12.44	12.47	44600
1998-12-24	12.50	12.50	12.45	12.47	20000
1998-12-28	12.47	12.50	12.25	12.50	34400
1998-12-29	12.47	12.47	12.09	12.25	39000
1998-12-30	12.25	12.28	11.88	12.03	58800
1998-12-31	12.31	12.31	12.00	12.06	26600
1999-01-04	11.88	12.38	11.78	11.88	104000
1999-01-05	11.88	12.31	11.88	12.13	72200
1999-01-06	12.06	12.69	12.06	12.47	265400
1999-01-07	12.19	12.31	12.13	12.19	30600
1999-01-08	12.44	12.50	12.25	12.41	310000
1999-01-11	12.31	12.63	12.31	12.63	319800
1999-01-12	12.75	12.75	12.38	12.69	9200
1999-01-13	12.38	12.81	12.38	12.50	125600
1999-01-14	12.50	13.00	12.50	12.81	124800
1999-01-15	13.06	13.94	12.75	13.50	217000
1999-01-19	13.50	14.25	13.50	14.06	107800
1999-01-20	14.25	14.63	14.19	14.50	142400
1999-01-21	14.63	14.63	13.75	14.00	89800
1999-01-22	13.88	13.88	13.69	13.69	214400
1999-01-25	14.00	14.00	13.69	13.91	67800
1999-01-26	14.00	14.00	13.75	13.75	104800
1999-01-27	13.78	13.78	13.13	13.31	384200
1999-01-28	13.56	13.91	13.31	13.84	467400
1999-01-29	13.66	14.00	13.66	13.81	387600
1999-02-01	13.75	14.19	13.75	14.19	37200
1999-02-02	14.22	14.25	14.06	14.16	167200
1999-02-03	14.09	14.38	14.06	14.38	329600
1999-02-04	14.19	14.81	14.19	14.81	88000
1999-02-05	14.63	14.69	14.38	14.50	95800
1999-02-08	14.38	14.47	14.25	14.44	58800
1999-02-09	14.50	14.56	14.44	14.56	167600
1999-02-10	14.47	14.63	14.47	14.59	102600
1999-02-11	14.56	14.88	14.56	14.69	61200
1999-02-12	14.75	14.75	14.50	14.75	23400
1999-02-16	14.72	14.88	14.63	14.69	129200
1999-02-17	14.63	14.63	14.38	14.50	103600
1999-02-18	14.38	14.50	14.38	14.38	102200
1999-02-19	14.38	14.44	14.31	14.44	18600
1999-02-22	14.41	14.63	14.13	14.38	151800
1999-02-23	14.19	14.19	14.00	14.00	3800
1999-02-24	14.00	14.00	13.44	13.50	72200
1999-02-25	13.47	13.50	13.31	13.50	43800
1999-02-26	13.25	13.38	12.38	12.56	91000
1999-03-01	12.69	12.69	10.50	11.25	634000
1999-03-02	11.25	11.25	10.25	10.44	743600
1999-03-03	11.00	11.00	10.25	10.41	380800
1999-03-04	10.25	10.38	9.75	9.75	130400
1999-03-05	9.75	9.75	8.94	9.16	782000
1999-03-08	9.31	9.44	8.88	9.28	207600
1999-03-09	9.38	10.81	9.38	10.56	730000
1999-03-10	10.75	11.81	10.63	11.31	140000
1999-03-11	11.69	11.69	11.28	11.41	123800
1999-03-12	11.44	11.50	11.38	11.41	101000
1999-03-15	11.25	11.25	10.66	10.69	62800
1999-03-16	10.66	10.69	10.56	10.63	17200
1999-03-17	10.81	10.81	10.50	10.50	45800
1999-03-18	10.66	10.66	10.00	10.00	221400
1999-03-19	10.00	10.06	9.97	10.03	91800
1999-03-22	10.13	10.13	9.84	9.94	102800
1999-03-23	9.94	10.13	9.88	10.13	20400
1999-03-24	10.25	10.25	10.00	10.06	426800
1999-03-25	10.09	10.13	10.00	10.13	88200
1999-03-26	10.13	10.16	10.00	10.09	710800
1999-03-29	10.03	10.75	10.00	10.50	64600
1999-03-30	10.38	10.69	10.38	10.69	967000
1999-03-31	10.56	11.72	10.50	11.69	286400
1999-04-01	11.69	11.75	10.44	10.63	106000
1999-04-05	10.84	10.88	10.53	10.69	381600
1999-04-06	10.56	10.69	10.44	10.47	185200
1999-04-07	10.44	10.50	10.25	10.38	226600
1999-04-08	10.50	10.50	10.19	10.34	273000
1999-04-09	10.19	10.38	10.13	10.13	118000
1999-04-12	10.06	10.31	10.00	10.03	134000
1999-04-13	10.06	10.06	10.00	10.03	283200
1999-04-14	10.06	10.06	9.94	10.00	25800
1999-04-15	10.00	10.00	9.75	9.75	44800
1999-04-16	9.75	10.13	9.75	10.00	92400
1999-04-19	9.88	10.06	9.88	9.94	369200
1999-04-20	10.06	10.13	9.88	10.08	232600
1999-04-21	10.13	10.19	9.94	10.19	26600
1999-04-22	10.25	10.44	10.13	10.19	13200
1999-04-23	10.13	10.44	10.13	10.44	4400
1999-04-26	10.13	11.31	10.13	10.94	117600
1999-04-27	11.13	12.38	10.88	12.38	146600
1999-04-28	12.13	12.56	12.06	12.56	128200
1999-04-29	12.63	13.88	12.38	13.00	99600
1999-04-30	13.00	13.50	12.56	12.56	190600
1999-05-03	12.94	12.94	12.38	12.38	49600
1999-05-04	12.38	12.38	11.56	11.81	78200
1999-05-05	11.50	12.00	11.50	11.63	101200
1999-05-06	11.63	11.75	11.47	11.63	237800
1999-05-07	11.63	11.63	11.06	11.41	24800
1999-05-10	11.06	12.13	11.06	12.13	54800
1999-05-11	12.13	13.63	12.06	13.63	77800
1999-05-12	13.00	13.66	12.94	13.50	86800
1999-05-13	13.75	13.88	13.28	13.88	77200
1999-05-14	13.38	13.81	13.38	13.75	126000
1999-05-17	13.75	13.81	13.38	13.53	151200
1999-05-18	13.47	13.75	12.44	12.66	237400
1999-05-19	12.75	13.00	12.19	12.19	28800
1999-05-20	12.75	12.75	12.25	12.31	31600
1999-05-21	12.56	13.00	12.56	12.67	26200
1999-05-24	12.56	13.00	11.88	11.88	33400
1999-05-25	12.13	12.38	11.88	12.34	37200
1999-05-26	12.38	13.25	12.38	13.25	181200
1999-05-27	13.31	13.63	12.97	13.19	146000
1999-05-28	13.44	13.44	13.06	13.38	20600
1999-06-01	13.38	14.63	13.25	14.28	223000
1999-06-02	13.88	14.50	13.88	14.31	97000
1999-06-03	14.19	14.25	13.63	13.63	25200
1999-06-04	13.75	13.75	12.50	13.25	159400
1999-06-07	13.25	13.25	12.00	12.38	43400
1999-06-08	12.56	12.69	12.09	12.25	18200
1999-06-09	12.13	12.25	11.81	12.06	758000
1999-06-10	12.00	12.00	11.88	12.00	380000
1999-06-11	11.94	12.38	11.81	12.38	122000
1999-06-14	12.13	12.28	11.94	11.94	41000
1999-06-15	11.94	12.00	11.94	11.97	11000
1999-06-16	11.94	12.03	11.94	12.03	14800
1999-06-17	12.00	12.09	12.00	12.00	25800
1999-06-18	12.20	12.22	11.91	11.91	72600
1999-06-21	11.94	12.13	11.72	11.81	62000
1999-06-22	11.69	11.69	11.50	11.63	22400
1999-06-23	12.00	12.31	11.94	12.00	361200
1999-06-24	12.03	12.19	12.00	12.00	210800
1999-06-25	12.00	12.06	11.88	12.02	118000
1999-06-28	12.06	12.19	12.00	12.00	358600
1999-06-29	11.97	12.75	11.94	12.34	1514800
1999-06-30	12.34	12.53	12.13	12.38	299800
1999-07-01	12.41	12.41	12.25	12.34	155800
1999-07-02	12.31	12.38	12.25	12.31	129600
1999-07-06	12.38	12.38	12.00	12.06	187400
1999-07-07	12.06	12.06	11.50	11.75	163200
1999-07-08	11.88	11.88	11.50	11.50	72600
1999-07-09	11.25	11.31	11.13	11.19	379800
1999-07-12	11.28	11.31	11.06	11.19	131600
1999-07-13	11.19	11.19	10.88	10.94	269600
1999-07-14	10.94	10.94	10.75	10.81	132200
1999-07-15	10.75	10.88	8.63	9.69	1657800
1999-07-16	9.61	9.63	9.44	9.44	1334400
1999-07-19	9.53	9.69	9.44	9.50	294200
1999-07-20	9.50	9.56	9.41	9.47	446400
1999-07-21	9.53	9.56	9.44	9.56	140400
1999-07-22	9.50	9.56	9.47	9.50	48600
1999-07-23	9.47	9.47	8.63	8.81	652200
1999-07-26	9.00	9.38	8.75	9.38	209000
1999-07-27	9.16	9.56	9.16	9.56	113000
1999-07-28	9.56	9.56	9.38	9.41	130400
1999-07-29	9.56	9.56	8.81	9.25	116800
1999-07-30	9.25	9.38	9.13	9.38	112800
1999-08-02	9.25	9.59	9.25	9.50	186800
1999-08-03	9.50	9.78	9.28	9.78	588600
1999-08-04	9.69	9.81	9.50	9.55	370600
1999-08-05	9.50	9.50	9.13	9.13	52000
1999-08-06	9.16	9.22	8.88	9.06	62800
1999-08-09	9.00	9.00	8.09	8.44	68800
1999-08-10	8.56	8.56	7.88	8.03	67000
1999-08-11	8.03	8.03	6.63	6.94	287600
1999-08-12	6.38	6.44	5.38	5.69	648400
1999-08-13	5.94	6.13	5.88	5.94	668200
1999-08-16	5.88	5.94	5.09	5.16	701000
1999-08-17	5.17	5.19	4.91	4.91	496000
1999-08-18	4.98	5.00	4.28	4.56	2233400
1999-08-19	4.69	5.59	4.63	5.50	427600
1999-08-20	5.56	6.19	5.55	6.13	299600
1999-08-23	6.22	6.38	5.94	6.09	140200
1999-08-24	6.14	6.14	5.50	5.75	522000
1999-08-25	5.75	6.56	5.72	6.31	352000
1999-08-26	6.25	6.53	5.81	6.02	74800
1999-08-27	5.63	5.75	4.97	5.69	790600
1999-08-30	5.72	6.09	5.69	5.91	158000
1999-08-31	5.91	5.91	5.63	5.75	248200
1999-09-01	5.78	5.88	5.38	5.44	223400
1999-09-02	5.33	5.56	5.28	5.53	89400
1999-09-03	5.53	5.69	5.50	5.69	122600
1999-09-07	5.66	5.75	5.58	5.75	317800
1999-09-08	5.72	5.88	5.69	5.78	95800
1999-09-09	5.69	5.81	5.63	5.66	112000
1999-09-10	5.56	6.09	5.50	5.88	134400
1999-09-13	5.88	5.94	5.63	5.75	271000
1999-09-14	5.73	5.75	5.31	5.50	132000
1999-09-15	5.63	5.63	5.38	5.41	139000
1999-09-16	5.36	5.41	5.31	5.31	249000
1999-09-17	5.50	5.50	5.13	5.31	135000
1999-09-20	5.25	5.25	5.13	5.13	26400
1999-09-21	5.13	5.19	5.00	5.19	53200
1999-09-22	5.23	5.31	5.19	5.25	99800
1999-09-23	5.19	5.25	5.06	5.19	78800
1999-09-24	5.19	5.31	5.13	5.25	121400
1999-09-27	5.22	5.38	5.19	5.38	131800
1999-09-28	5.38	5.38	5.28	5.34	35000
1999-09-29	5.31	5.34	5.25	5.34	59800
1999-09-30	5.33	5.33	4.38	4.39	373800
1999-10-01	4.50	4.56	4.13	4.25	558400
1999-10-04	4.23	4.25	3.88	3.94	324800
1999-10-05	4.00	4.19	3.81	3.91	285200
1999-10-06	3.94	4.16	3.88	4.16	771000
1999-10-07	4.19	4.38	4.13	4.25	370000
1999-10-08	4.34	4.38	4.28	4.31	138800
1999-10-11	4.48	5.06	4.47	4.94	351600
1999-10-12	4.94	5.00	4.69	4.88	179600
1999-10-13	4.92	4.94	4.81	4.88	178600
1999-10-14	4.94	5.00	4.88	4.88	108400
1999-10-15	4.92	4.94	4.78	4.84	36600
1999-10-18	4.86	4.88	4.25	4.56	187400
1999-10-19	4.59	4.63	4.34	4.34	194600
1999-10-20	4.41	4.50	4.34	4.44	99800
1999-10-21	4.38	4.41	4.28	4.38	98600
1999-10-22	4.38	4.50	4.31	4.47	52400
1999-10-25	4.34	4.50	4.28	4.50	75800
1999-10-26	4.50	4.75	4.47	4.53	144400
1999-10-27	4.58	4.63	4.44	4.53	594400
1999-10-28	4.53	4.66	4.50	4.63	188000
1999-10-29	4.59	4.59	4.31	4.41	116200
1999-11-01	4.31	4.56	4.31	4.38	48600
1999-11-02	4.56	4.56	4.31	4.44	169800
1999-11-03	4.44	4.50	4.25	4.31	246600
1999-11-04	4.28	4.38	4.06	4.34	1598200
1999-11-05	4.38	4.50	4.34	4.34	79000
1999-11-08	4.50	4.53	4.38	4.53	161400
1999-11-09	4.44	4.88	4.44	4.78	241600
1999-11-10	4.81	4.88	4.25	4.59	247800
1999-11-11	4.56	4.69	4.56	4.69	70000
1999-11-12	4.67	4.81	4.63	4.69	169800
1999-11-15	4.72	5.06	4.63	4.66	141200
1999-11-16	4.80	4.94	4.56	4.69	143200
1999-11-17	4.72	4.75	4.56	4.63	71400
1999-11-18	4.67	4.69	4.59	4.63	248200
1999-11-19	4.64	4.66	4.56	4.56	80200
1999-11-22	4.66	4.66	4.38	4.50	210200
1999-11-23	4.47	4.47	4.28	4.41	217000
1999-11-24	4.49	4.50	4.28	4.34	143200
1999-11-26	4.38	4.53	4.25	4.28	147600
1999-11-29	4.28	4.34	4.09	4.09	476000
1999-11-30	4.19	4.31	4.13	4.19	331400
1999-12-01	4.23	4.25	4.16	4.22	2415400
1999-12-02	4.19	4.22	3.94	4.02	590000
1999-12-03	3.97	4.03	3.50	3.53	1032800
1999-12-06	3.69	4.00	3.63	3.88	1340400
1999-12-07	3.94	4.03	3.88	4.03	414400
1999-12-08	4.03	4.13	3.94	3.94	858200
1999-12-09	4.00	4.13	4.00	4.06	319400
1999-12-10	4.03	4.13	4.00	4.09	315000
1999-12-13	4.13	4.13	4.00	4.09	186200
1999-12-14	4.08	4.56	4.06	4.47	847200
1999-12-15	4.50	4.56	4.44	4.48	463400
1999-12-16	4.56	4.56	4.25	4.25	384200
1999-12-17	4.50	4.50	4.13	4.19	349000
1999-12-20	4.28	4.28	4.06	4.22	305800
1999-12-21	4.13	4.38	4.09	4.34	200400
1999-12-22	4.36	4.44	4.28	4.41	124200
1999-12-23	4.44	4.75	4.44	4.63	140800
1999-12-27	4.68	4.81	4.44	4.81	160000
1999-12-28	4.91	6.22	4.91	6.22	297600
1999-12-29	6.16	6.56	5.75	5.75	223600
1999-12-30	5.91	6.00	5.38	5.97	163000
1999-12-31	5.88	6.06	5.81	6.00	22000
2000-01-03	6.38	6.44	5.75	5.94	239200
2000-01-04	5.91	6.03	5.72	5.75	175400
2000-01-05	5.77	5.88	5.72	5.88	80600
2000-01-06	5.94	6.25	5.75	5.88	213800
2000-01-07	5.88	6.03	5.75	6.03	155800
2000-01-10	6.00	6.19	6.00	6.03	1020200
2000-01-11	6.03	6.13	5.94	6.00	297800
2000-01-12	5.92	6.03	5.92	6.03	120200
2000-01-13	6.02	6.19	6.00	6.06	922000
2000-01-14	6.09	6.50	6.06	6.25	466400
2000-01-18	6.31	6.81	6.28	6.75	390400
2000-01-19	6.94	7.59	6.91	7.38	440400
2000-01-20	7.50	7.59	7.19	7.41	176600
2000-01-21	7.36	7.50	6.94	7.06	208000
2000-01-24	7.05	7.06	5.38	5.88	601400
2000-01-25	5.75	5.81	5.44	5.63	728600
2000-01-26	5.50	5.63	5.31	5.44	125600
2000-01-27	5.44	5.72	5.44	5.72	43400
2000-01-28	5.63	5.69	5.44	5.47	194800
2000-01-31	5.50	5.56	5.06	5.38	158800
2000-02-01	5.55	5.56	5.38	5.50	282000
2000-02-02	5.50	5.56	5.34	5.56	177000
2000-02-03	5.56	5.59	5.38	5.50	172600
2000-02-04	5.53	5.63	5.44	5.50	80800
2000-02-07	5.52	5.63	5.44	5.44	187000
2000-02-08	5.47	5.50	5.44	5.48	211600
2000-02-09	5.45	5.50	5.44	5.47	127800
2000-02-10	5.48	5.56	5.47	5.50	133600
2000-02-11	5.50	5.50	5.38	5.47	52800
2000-02-14	5.47	5.56	5.00	5.50	545400
2000-02-15	5.50	5.56	5.34	5.47	271800
2000-02-16	5.47	5.50	5.41	5.41	147200
2000-02-17	5.38	6.38	5.31	5.94	788000
2000-02-18	5.91	6.13	5.50	5.50	373200
2000-02-22	5.66	5.88	5.31	5.72	254400
2000-02-23	5.75	5.88	5.25	5.38	156800
2000-02-24	5.44	5.50	5.19	5.19	125800
2000-02-25	5.20	5.25	4.81	5.00	126600
2000-02-28	5.03	5.31	4.88	5.22	195200
2000-02-29	5.34	5.38	5.13	5.16	125200
2000-03-01	5.09	5.13	4.94	5.09	186800
2000-03-02	4.97	5.13	4.94	5.06	449000
2000-03-03	5.06	5.56	5.06	5.44	680600
2000-03-06	5.38	5.56	5.13	5.28	107200
2000-03-07	5.44	5.63	5.31	5.47	151200
2000-03-08	5.45	5.84	5.44	5.78	448200
2000-03-09	5.84	6.19	5.75	6.19	355000
2000-03-10	6.09	6.50	6.06	6.38	158200
2000-03-13	6.44	6.44	6.19	6.28	62000
2000-03-14	6.34	6.59	6.25	6.34	162600
2000-03-15	6.44	7.28	6.34	6.94	347400
2000-03-16	6.97	7.03	6.88	6.95	418400
2000-03-17	6.94	7.25	6.94	6.97	202200
2000-03-20	7.03	7.25	6.97	7.25	126200
2000-03-21	7.17	7.25	7.13	7.22	98400
2000-03-22	7.25	7.63	7.13	7.47	341800
2000-03-23	7.34	7.63	7.25	7.53	135600
2000-03-24	7.50	7.69	7.50	7.50	181800
2000-03-27	7.47	7.56	7.31	7.31	111600
2000-03-28	7.31	7.31	6.75	6.94	143400
2000-03-29	6.91	7.50	6.81	7.34	81200
2000-03-30	7.31	7.44	7.31	7.34	152000
2000-03-31	7.34	7.50	7.31	7.50	130800
2000-04-03	7.47	7.50	7.38	7.38	53600
2000-04-04	7.38	7.47	6.94	7.33	177200
2000-04-05	7.41	7.41	7.00	7.25	224000
2000-04-06	7.28	7.38	7.25	7.38	99200
2000-04-07	7.78	8.00	7.50	7.69	477400
2000-04-10	7.63	7.84	7.50	7.63	237000
2000-04-11	7.53	7.84	7.44	7.72	118400
2000-04-12	7.63	7.84	7.56	7.59	124400
2000-04-13	7.69	8.00	7.50	7.72	342800
2000-04-14	7.28	7.78	7.25	7.50	340400
2000-04-17	7.41	7.72	7.41	7.50	157400
2000-04-18	7.48	7.50	7.13	7.16	494200
2000-04-19	7.09	7.16	6.97	6.97	305800
2000-04-20	7.19	7.31	7.00	7.13	94400
2000-04-24	7.19	7.53	7.00	7.53	38000
2000-04-25	7.53	7.75	7.38	7.56	100200
2000-04-26	7.53	7.75	7.44	7.50	114600
2000-04-27	7.50	7.72	7.38	7.72	84400
2000-04-28	7.64	7.69	7.44	7.56	102400
2000-05-01	7.53	7.75	7.53	7.75	53400
2000-05-02	7.63	7.72	7.44	7.50	85800
2000-05-03	7.44	7.56	7.38	7.44	108600
2000-05-04	7.53	7.53	7.44	7.44	26600
2000-05-05	7.50	7.72	7.50	7.66	50800
2000-05-08	7.59	8.06	7.56	7.75	317200
2000-05-09	7.81	7.81	7.69	7.81	160800
2000-05-10	7.79	7.81	7.78	7.78	200000
2000-05-11	7.78	8.13	7.69	8.13	60600
2000-05-12	8.13	8.34	7.91	7.97	67400
2000-05-15	7.97	7.97	7.44	7.69	98800
2000-05-16	7.56	8.00	7.50	7.75	74800
2000-05-17	7.63	7.75	7.59	7.66	30600
2000-05-18	7.58	7.81	7.58	7.69	201000
2000-05-19	7.78	7.78	7.69	7.69	73600
2000-05-22	7.70	8.00	7.69	7.84	66000
2000-05-23	7.84	7.88	7.56	7.75	55000
2000-05-24	7.84	7.88	7.69	7.72	851200
2000-05-25	7.72	8.00	7.72	7.78	120800
2000-05-26	7.78	8.00	7.75	8.00	182600
2000-05-30	7.97	8.00	7.81	7.88	215800
2000-05-31	7.91	7.94	7.56	7.56	74600
2000-06-01	7.59	7.75	7.56	7.69	174800
2000-06-02	7.75	8.00	7.69	7.84	149800
2000-06-05	7.88	7.88	7.69	7.81	24200
2000-06-06	7.81	7.94	6.94	7.28	287800
2000-06-07	7.30	7.30	6.75	7.19	428200
2000-06-08	7.20	7.50	7.19	7.38	72600
2000-06-09	7.50	7.53	7.31	7.31	28600
2000-06-12	7.31	7.47	7.31	7.41	194400
2000-06-13	7.38	7.38	7.19	7.22	47200
2000-06-14	7.25	7.28	7.19	7.25	62400
2000-06-15	7.16	7.19	7.06	7.06	34200
2000-06-16	7.06	7.19	7.06	7.13	262000
2000-06-19	7.13	7.19	7.03	7.19	213000
2000-06-20	7.19	7.19	7.06	7.09	155400
2000-06-21	7.09	7.13	7.06	7.13	231400
2000-06-22	7.09	7.09	7.06	7.06	8000
2000-06-23	7.06	7.09	7.02	7.06	26400
2000-06-26	7.05	7.09	7.03	7.06	324200
2000-06-27	7.03	7.06	6.94	7.03	875000
2000-06-28	7.05	7.05	6.81	7.00	48600
2000-06-29	7.03	7.06	6.72	6.88	81600
2000-06-30	6.88	6.88	6.75	6.88	45600
2000-07-03	6.75	6.78	6.69	6.78	14800
2000-07-05	6.88	6.88	6.75	6.85	8600
2000-07-06	6.88	6.88	6.41	6.41	68000
2000-07-07	6.41	6.47	6.41	6.41	185800
2000-07-10	6.45	6.56	6.31	6.32	81800
2000-07-11	6.34	6.56	6.19	6.25	98000
2000-07-12	6.25	6.25	6.19	6.25	71800
2000-07-13	6.19	6.50	6.19	6.38	76200
2000-07-14	6.38	6.50	6.31	6.50	36400
2000-07-17	6.47	6.50	6.47	6.47	3800
2000-07-18	6.50	7.22	6.47	7.22	236400
2000-07-19	7.09	7.22	7.03	7.09	18000
2000-07-20	7.00	7.16	7.00	7.16	124200
2000-07-21	7.13	7.88	7.06	7.38	273400
2000-07-24	7.56	7.56	7.00	7.00	15000
2000-07-25	7.00	7.09	6.75	6.75	54800
2000-07-26	6.75	6.88	6.69	6.88	40000
2000-07-27	6.87	7.00	6.84	6.91	15200
2000-07-28	6.88	7.34	6.88	7.06	166800
2000-07-31	7.00	7.13	7.00	7.13	38200
2000-08-01	7.19	7.25	6.94	7.00	61800
2000-08-02	7.12	7.19	7.00	7.18	25400
2000-08-03	6.98	7.12	6.97	7.03	30800
2000-08-04	7.06	7.06	6.97	6.97	86000
2000-08-07	6.98	7.03	6.97	7.03	51600
2000-08-08	7.00	7.03	6.94	7.00	169800
2000-08-09	7.00	7.03	7.00	7.00	57400
2000-08-10	7.00	7.06	6.97	6.97	266800
2000-08-11	7.00	7.03	6.97	6.97	78000
2000-08-14	6.98	7.16	6.97	7.13	61600
2000-08-15	7.16	7.16	7.06	7.16	27200
2000-08-16	7.09	7.38	7.09	7.38	181600
2000-08-17	7.25	7.31	7.19	7.25	6800
2000-08-18	7.31	7.31	7.25	7.31	10000
2000-08-21	7.28	7.28	7.19	7.25	22600
2000-08-22	7.20	7.38	7.13	7.31	24200
2000-08-23	7.25	7.31	7.19	7.19	16400
2000-08-24	7.30	7.31	7.19	7.31	37400
2000-08-25	7.25	7.38	7.25	7.38	17800
2000-08-28	7.31	7.53	7.19	7.19	120800
2000-08-29	7.19	7.41	7.19	7.41	152800
2000-08-30	7.41	7.41	7.34	7.38	165000
2000-08-31	7.41	7.63	7.25	7.56	178400
2000-09-01	7.53	7.53	7.38	7.41	14200
2000-09-05	7.42	7.50	7.41	7.50	62000
2000-09-06	7.44	7.63	7.38	7.50	121200
2000-09-07	7.44	7.52	7.38	7.50	54600
2000-09-08	7.47	7.47	7.06	7.13	36400
2000-09-11	7.50	7.50	7.28	7.50	62200
2000-09-12	7.47	7.47	7.13	7.25	93000
2000-09-13	7.27	7.50	7.25	7.47	141800
2000-09-14	7.38	7.44	7.34	7.38	44800
2000-09-15	7.28	7.38	7.13	7.16	98400
2000-09-18	7.13	7.19	7.13	7.13	77200
2000-09-19	7.09	7.13	7.00	7.06	480600
2000-09-20	7.08	7.34	7.06	7.34	9000
2000-09-21	7.34	7.38	6.88	7.00	124000
2000-09-22	6.97	7.00	6.44	6.50	243600
2000-09-25	6.81	6.88	6.34	6.53	82600
2000-09-26	6.47	6.72	5.81	6.00	208000
2000-09-27	6.06	6.06	5.94	6.06	151400
2000-09-28	6.03	6.16	6.00	6.03	196800
2000-09-29	6.00	6.19	5.94	6.19	192800
2000-10-02	6.19	6.19	5.88	5.94	126400
2000-10-03	6.00	6.03	5.94	5.94	137600
2000-10-04	5.88	5.97	5.81	5.88	153400
2000-10-05	5.78	5.88	5.78	5.81	64000
2000-10-06	5.88	5.88	5.00	5.06	144400
2000-10-09	5.07	5.66	4.78	5.66	559800
2000-10-10	5.50	6.30	5.38	6.22	101000
2000-10-11	6.13	6.13	5.84	6.13	34800
2000-10-12	6.03	6.72	6.03	6.56	43200
2000-10-13	6.56	6.69	6.47	6.47	44600
2000-10-16	6.53	6.63	6.13	6.16	93200
2000-10-17	6.25	6.25	5.94	5.94	15600
2000-10-18	5.97	6.13	5.88	6.13	30800
2000-10-19	6.16	6.25	5.97	6.00	157200
2000-10-20	6.06	6.81	6.05	6.16	130800
2000-10-23	6.24	6.38	6.22	6.22	78600
2000-10-24	6.19	6.50	6.19	6.22	28400
2000-10-25	6.28	6.34	6.25	6.34	180000
2000-10-26	6.31	6.50	6.31	6.50	15200
2000-10-27	6.38	6.47	6.31	6.31	98000
2000-10-30	6.31	6.49	6.31	6.38	137600
2000-10-31	6.31	6.44	6.09	6.28	468000
2000-11-01	6.22	6.31	5.69	5.94	107600
2000-11-02	6.00	6.00	5.75	5.88	29600
2000-11-03	5.94	6.31	5.69	6.00	272600
2000-11-06	6.13	6.16	6.00	6.06	99600
2000-11-07	6.03	6.25	6.03	6.25	177600
2000-11-08	6.25	6.50	6.16	6.38	157600
2000-11-09	6.34	6.56	6.00	6.56	38600
2000-11-10	6.44	7.00	6.44	6.78	683400
2000-11-13	7.00	7.00	6.75	6.91	104600
2000-11-14	6.88	6.91	6.88	6.91	102400
2000-11-15	6.91	6.91	6.81	6.84	19400
2000-11-16	6.88	6.88	6.63	6.88	81400
2000-11-17	6.69	6.88	6.69	6.69	51000
2000-11-20	6.59	6.75	6.47	6.59	63400
2000-11-21	6.63	6.88	6.50	6.81	1270200
2000-11-22	6.87	6.88	6.63	6.84	127000
2000-11-24	6.81	7.13	6.81	7.13	21200
2000-11-27	7.06	7.56	7.06	7.56	269200
2000-11-28	7.47	7.47	7.25	7.47	20800
2000-11-29	7.49	7.49	7.09	7.09	40600
2000-11-30	7.06	7.38	7.06	7.25	159400
2000-12-01	7.13	7.50	7.09	7.50	2039400
2000-12-04	7.56	7.63	7.41	7.50	925200
2000-12-05	7.51	8.19	7.47	8.19	2346400
2000-12-06	8.23	8.38	7.50	7.75	286400
2000-12-07	7.74	8.25	7.59	8.25	275400
2000-12-08	8.13	8.25	7.91	8.16	978800
2000-12-11	8.13	8.13	7.78	8.00	1012200
2000-12-12	8.00	8.00	7.88	7.91	58400
2000-12-13	7.94	8.28	7.91	8.28	1256200
2000-12-14	8.09	8.31	7.88	8.13	838600
2000-12-15	8.12	8.13	7.44	8.06	679000
2000-12-18	8.06	8.06	7.50	7.59	510800
2000-12-19	7.59	7.75	7.28	7.34	662200
2000-12-20	7.32	7.38	6.81	7.00	115000
2000-12-21	6.88	7.34	6.88	7.34	244200
2000-12-22	7.28	7.47	7.19	7.38	324800
2000-12-26	7.47	7.69	7.35	7.63	890000
2000-12-27	7.59	8.56	7.59	8.25	1452600
2000-12-28	8.19	8.84	8.06	8.72	890800
2000-12-29	8.84	8.88	8.59	8.81	343600
2001-01-02	8.88	8.88	8.69	8.78	1032000
2001-01-03	8.72	8.78	7.75	8.75	371000
2001-01-04	8.63	8.72	8.25	8.25	134400
2001-01-05	8.24	8.75	8.16	8.72	258600
2001-01-08	8.81	8.81	8.06	8.31	812200
2001-01-09	8.49	8.56	8.13	8.25	993800
2001-01-10	8.25	9.31	8.19	9.19	958200
2001-01-11	9.15	9.19	8.81	8.88	728800
2001-01-12	8.93	9.06	8.84	8.88	362800
2001-01-16	8.93	9.56	8.88	9.47	1112400
2001-01-17	9.35	10.06	9.31	9.44	579200
2001-01-18	9.49	9.63	9.38	9.53	302000
2001-01-19	9.54	10.19	9.50	9.75	585600
2001-01-22	9.73	9.94	9.69	9.69	366400
2001-01-23	9.80	9.81	9.38	9.59	369800
2001-01-24	9.68	9.75	9.44	9.63	410200
2001-01-25	9.69	9.75	9.56	9.66	212400
2001-01-26	9.57	9.62	8.38	9.31	487800
2001-01-29	9.37	9.44	8.94	9.22	710000
2001-01-30	9.23	9.81	9.09	9.75	533600
2001-01-31	9.95	9.97	9.31	9.34	101200
2001-02-01	9.37	9.44	9.03	9.43	224600
2001-02-02	9.38	9.75	8.69	9.13	373600
2001-02-05	9.03	9.38	8.88	9.19	145600
2001-02-06	9.06	9.25	8.75	9.06	327400
2001-02-07	8.90	9.56	8.88	9.38	332400
2001-02-08	7.91	7.94	6.56	7.03	4853800
2001-02-09	6.95	7.13	6.91	7.03	920200
2001-02-12	7.04	7.50	6.72	6.94	688400
2001-02-13	6.98	7.06	6.81	6.94	910000
2001-02-14	6.78	7.00	6.75	6.94	448200
2001-02-15	6.95	7.06	6.88	7.06	1943200
2001-02-16	6.91	7.00	6.44	6.69	193600
2001-02-20	6.50	6.69	6.44	6.53	288600
2001-02-21	6.56	6.69	6.29	6.30	91400
2001-02-22	6.26	6.38	5.94	6.06	372400
2001-02-23	6.00	6.12	5.44	5.69	1126200
2001-02-26	5.55	6.09	5.50	5.97	308200
2001-02-27	5.95	6.38	5.94	6.09	328200
2001-02-28	6.09	6.47	6.03	6.38	399800
2001-03-01	6.32	6.75	6.31	6.59	737800
2001-03-02	6.63	6.63	6.09	6.13	306800
2001-03-05	6.09	7.06	6.03	7.03	1215400
2001-03-06	7.19	7.19	6.88	6.97	283200
2001-03-07	6.98	7.38	6.94	7.00	1299400
2001-03-08	7.00	7.13	6.97	7.03	408200
2001-03-09	6.94	7.00	6.75	6.75	48600
2001-03-12	6.70	6.72	6.28	6.50	169800
2001-03-13	6.54	7.06	6.47	7.06	156800
2001-03-14	6.96	6.97	6.56	6.84	117200
2001-03-15	6.87	6.88	6.66	6.88	91800
2001-03-16	6.80	6.94	6.72	6.78	379400
2001-03-19	6.81	7.13	6.75	7.06	295000
2001-03-20	7.12	7.13	6.94	6.94	268400
2001-03-21	7.00	7.00	6.88	6.91	119200
2001-03-22	6.88	7.09	6.81	7.00	440800
2001-03-23	6.98	7.09	6.88	7.06	223000
2001-03-26	7.06	7.09	7.00	7.06	62200
2001-03-27	7.03	7.11	7.00	7.09	229200
2001-03-28	7.09	7.13	6.88	7.03	219800
2001-03-29	7.00	7.08	7.00	7.08	187000
2001-03-30	7.09	7.09	6.98	7.03	300400
2001-04-02	7.07	7.09	7.00	7.02	92200
2001-04-03	7.00	7.06	6.88	7.06	268600
2001-04-04	7.00	7.07	6.95	7.07	126600
2001-04-05	7.02	7.09	7.00	7.02	192600
2001-04-06	7.05	7.09	6.97	7.00	55200
2001-04-09	7.01	7.04	6.99	7.00	45000
2001-04-10	6.99	7.10	6.99	7.02	377800
2001-04-11	7.08	7.41	7.05	7.41	222400
2001-04-12	7.40	7.40	7.26	7.30	79400
2001-04-16	7.29	7.30	7.25	7.26	198200
2001-04-17	7.26	7.26	7.05	7.07	40800
2001-04-18	7.07	7.29	7.07	7.21	74800
2001-04-19	7.17	7.23	7.05	7.05	238000
2001-04-20	7.06	7.37	7.06	7.16	85600
2001-04-23	7.09	7.43	7.08	7.08	355800
2001-04-24	7.15	7.16	7.00	7.01	229200
2001-04-25	7.07	7.10	7.01	7.07	302800
2001-04-26	7.10	7.18	7.01	7.02	213400
2001-04-27	7.09	7.30	7.04	7.28	373000
2001-04-30	7.25	7.30	6.97	6.98	330800
2001-05-01	7.01	7.36	6.97	7.35	704800
2001-05-02	7.35	7.70	7.27	7.54	304000
2001-05-03	7.54	7.58	7.50	7.50	106800
2001-05-04	7.57	8.19	7.55	8.14	421800
2001-05-07	8.09	8.85	7.94	8.45	601000
2001-05-08	8.43	9.06	8.43	8.75	644400
2001-05-09	8.68	8.90	8.48	8.69	148600
2001-05-10	8.63	8.69	8.43	8.53	247800
2001-05-11	8.38	8.61	8.36	8.46	121000
2001-05-14	8.43	8.55	8.43	8.53	245600
2001-05-15	8.51	8.63	8.38	8.50	187000
2001-05-16	8.45	8.55	8.35	8.45	351000
2001-05-17	8.50	8.55	8.47	8.50	370600
2001-05-18	8.65	8.83	8.53	8.78	225400
2001-05-21	8.78	8.83	8.59	8.76	126400
2001-05-22	8.78	8.93	8.65	8.80	264000
2001-05-23	8.80	8.82	8.71	8.75	456000
2001-05-24	8.75	8.80	8.61	8.70	89000
2001-05-25	8.74	8.74	8.63	8.72	163400
2001-05-29	8.75	8.75	8.45	8.46	59400
2001-05-30	8.48	9.00	8.18	8.71	1006000
2001-05-31	8.82	8.90	8.66	8.78	258400
2001-06-01	8.84	8.93	8.37	8.62	325800
2001-06-04	8.58	9.03	8.58	9.00	551600
2001-06-05	9.05	9.63	9.00	9.44	754600
2001-06-06	9.33	9.55	9.32	9.50	721800
2001-06-07	9.48	9.53	9.30	9.50	651400
2001-06-08	9.50	9.50	8.76	9.10	775800
2001-06-11	9.01	9.23	8.73	9.05	308600
2001-06-12	9.10	9.10	8.98	9.02	176600
2001-06-13	9.05	9.07	9.00	9.02	203800
2001-06-14	9.01	9.03	8.96	9.00	461800
2001-06-15	8.99	9.05	8.97	8.98	129000
2001-06-18	8.98	9.24	8.91	9.21	255600
2001-06-19	9.13	9.14	8.98	9.14	256000
2001-06-20	9.01	9.75	9.00	9.75	536400
2001-06-21	9.61	9.96	9.56	9.73	997400
2001-06-22	9.73	9.75	9.61	9.63	304800
2001-06-25	9.63	9.72	9.58	9.66	250800
2001-06-26	9.70	10.58	9.70	9.98	1540200
2001-06-27	10.00	10.25	9.91	9.91	584800
2001-06-28	9.91	10.16	9.80	10.01	603600
2001-06-29	10.01	10.58	10.00	10.48	346800
2001-07-02	10.49	10.90	10.38	10.55	1112000
2001-07-03	10.48	10.62	10.40	10.62	357600
2001-07-05	10.38	10.53	10.08	10.30	589400
2001-07-06	10.25	10.35	10.03	10.35	87600
2001-07-09	10.16	10.18	9.90	10.13	125200
2001-07-10	10.13	10.50	10.13	10.33	145400
2001-07-11	10.25	10.50	10.13	10.43	458400
2001-07-12	10.38	10.50	10.38	10.50	254600
2001-07-13	10.16	11.00	10.16	10.88	553600
2001-07-16	10.78	11.60	10.78	11.28	639200
2001-07-17	11.26	11.33	11.01	11.12	971000
2001-07-18	11.10	11.13	10.86	11.12	1221200
2001-07-19	11.01	11.10	10.87	10.99	152200
2001-07-20	10.94	11.24	10.90	11.14	197800
2001-07-23	11.19	11.30	11.10	11.22	110600
2001-07-24	11.25	11.33	11.06	11.33	77000
2001-07-25	11.32	11.33	11.18	11.33	102800
2001-07-26	11.19	11.33	10.85	11.05	331200
2001-07-27	11.13	11.23	11.00	11.09	228800
2001-07-30	11.10	11.13	10.88	11.13	239000
2001-07-31	11.04	11.18	11.00	11.10	266400
2001-08-01	11.09	11.58	11.00	11.20	223600
2001-08-02	11.45	11.56	11.04	11.50	382400
2001-08-03	11.45	12.03	11.25	12.02	1007000
2001-08-06	12.05	12.06	11.63	11.68	945000
2001-08-07	11.65	11.65	10.22	11.25	718800
2001-08-08	10.87	11.41	10.70	11.03	609200
2001-08-09	10.94	11.03	10.66	11.03	142000
2001-08-10	10.80	10.80	10.47	10.55	1507600
2001-08-13	10.56	10.57	10.00	10.00	645400
2001-08-14	9.98	10.14	9.45	9.50	2576200
2001-08-15	9.40	9.90	9.39	9.70	552800
2001-08-16	9.70	9.80	9.26	9.43	406800
2001-08-17	9.49	9.70	7.97	8.41	1860800
2001-08-20	9.03	9.50	8.63	9.20	1441000
2001-08-21	9.50	9.72	9.22	9.40	1826800
2001-08-22	9.47	9.67	9.23	9.67	470000
2001-08-23	9.68	9.70	9.35	9.53	417000
2001-08-24	9.50	9.73	9.30	9.50	148200
2001-08-27	9.57	9.57	9.12	9.20	815800
2001-08-28	9.18	9.20	8.87	9.05	612800
2001-08-29	9.00	9.05	8.97	9.00	153800
2001-08-30	8.98	9.15	8.82	9.01	703000
2001-08-31	9.00	9.08	8.98	9.01	314200
2001-09-04	9.01	9.18	8.99	9.05	466600
2001-09-05	9.08	9.18	9.00	9.13	659200
2001-09-06	9.13	9.88	9.12	9.75	810200
2001-09-07	9.78	10.59	9.65	10.16	1366400
2001-09-10	10.56	10.83	9.63	10.02	636800
2001-09-17	9.93	10.10	9.50	9.93	694200
2001-09-18	9.93	10.18	9.78	10.00	703600
2001-09-19	10.00	10.00	9.11	9.72	438200
2001-09-20	9.62	9.62	9.10	9.18	548000
2001-09-21	9.10	9.11	7.82	8.75	568600
2001-09-24	8.66	9.65	8.66	9.60	237800
2001-09-25	9.65	9.73	9.15	9.25	466800
2001-09-26	9.25	9.25	8.35	8.83	1238600
2001-09-27	8.90	9.16	8.73	8.80	382200
2001-09-28	8.78	9.32	8.70	9.09	985600
2001-10-01	9.09	9.20	8.46	8.90	197600
2001-10-02	8.91	9.06	8.87	8.95	443600
2001-10-03	8.85	9.03	8.85	8.98	307400
2001-10-04	9.03	9.06	8.70	8.99	164800
2001-10-05	8.95	9.06	8.73	8.97	245000
2001-10-08	8.94	9.07	8.68	8.99	653000
2001-10-09	9.02	9.13	8.81	8.90	517600
2001-10-10	9.06	9.07	8.38	8.97	259000
2001-10-11	9.01	9.11	8.95	9.03	1089600
2001-10-12	9.00	9.11	8.56	8.98	242200
2001-10-15	9.01	10.01	8.95	9.43	934800
2001-10-16	9.43	9.70	9.43	9.70	875200
2001-10-17	9.70	9.95	9.70	9.76	193600
2001-10-18	9.80	9.80	9.31	9.48	396400
2001-10-19	9.51	9.76	9.13	9.60	352400
2001-10-22	9.47	10.76	9.31	9.82	321400
2001-10-23	9.75	10.34	9.65	9.96	174800
2001-10-24	10.00	10.46	9.96	10.28	140400
2001-10-25	10.24	10.79	10.24	10.34	146200
2001-10-26	10.35	10.72	10.29	10.54	192200
2001-10-29	10.51	10.70	10.38	10.55	240000
2001-10-30	10.73	10.73	10.25	10.38	144200
2001-10-31	10.30	11.15	10.30	10.35	317800
2001-11-01	10.38	10.63	10.33	10.45	284400
2001-11-02	10.52	10.75	10.48	10.52	160000
2001-11-05	10.70	10.78	10.54	10.70	101600
2001-11-06	10.62	10.75	10.55	10.66	81600
2001-11-07	10.63	10.91	10.51	10.59	292800
2001-11-08	10.61	10.83	10.46	10.79	336600
2001-11-09	10.85	10.88	10.16	10.40	163000
2001-11-12	10.46	10.46	10.23	10.40	229800
2001-11-13	10.45	10.45	10.13	10.16	156600
2001-11-14	10.27	10.33	10.13	10.20	179000
2001-11-15	10.33	10.33	10.11	10.23	692800
2001-11-16	10.25	10.65	10.24	10.55	697200
2001-11-19	10.55	11.24	10.43	11.10	189200
2001-11-20	11.05	11.13	10.85	11.13	97000
2001-11-21	11.00	11.20	10.90	10.97	129200
2001-11-23	11.09	11.24	10.98	11.09	137400
2001-11-26	11.15	11.63	11.06	11.25	129400
2001-11-27	11.26	11.26	10.69	10.84	187600
2001-11-28	10.75	10.85	10.60	10.73	70000
2001-11-29	10.59	10.93	10.30	10.80	84000
2001-11-30	10.85	11.36	10.63	11.26	164000
2001-12-03	11.47	11.68	11.15	11.40	394200
2001-12-04	11.40	11.77	11.40	11.48	348200
2001-12-05	11.54	11.83	11.48	11.65	266200
2001-12-06	11.65	12.05	11.59	12.00	515000
2001-12-07	12.00	12.50	11.63	12.03	217600
2001-12-10	12.01	12.05	11.12	11.33	335600
2001-12-11	11.02	11.46	10.93	11.24	215400
2001-12-12	11.48	11.60	11.26	11.50	239000
2001-12-13	11.44	11.50	11.30	11.30	49400
2001-12-14	11.40	11.50	11.25	11.50	85000
2001-12-17	11.50	11.62	11.18	11.30	205600
2001-12-18	11.37	11.77	11.18	11.58	392000
2001-12-19	11.58	11.65	11.48	11.65	99200
2001-12-20	11.50	12.00	11.48	11.78	97600
2001-12-21	11.75	12.00	11.69	12.00	237400
2001-12-24	12.00	12.13	11.84	12.00	198800
2001-12-26	12.13	12.32	11.94	12.25	93200
2001-12-27	12.25	12.35	12.10	12.35	84200
2001-12-28	12.35	12.49	11.98	11.99	190200
2001-12-31	12.05	12.63	11.58	12.50	266600
2002-01-02	12.50	12.50	11.59	12.05	356200
2002-01-03	12.05	12.33	11.85	12.07	316600
2002-01-04	12.07	12.46	11.95	12.20	177200
2002-01-07	12.20	12.43	12.00	12.20	368200
2002-01-08	12.25	12.40	12.19	12.35	265000
2002-01-09	12.35	12.35	11.95	12.03	393600
2002-01-10	12.09	12.10	11.98	11.98	96000
2002-01-11	12.05	12.05	11.95	11.95	134600
2002-01-14	12.06	12.06	10.65	10.76	451600
2002-01-15	10.87	11.40	10.83	11.13	1529000
2002-01-16	11.14	11.23	10.98	11.22	198400
2002-01-17	11.30	11.45	11.22	11.43	264800
2002-01-18	11.34	11.35	11.20	11.20	142000
2002-01-22	11.20	11.28	10.97	11.13	322000
2002-01-23	11.28	11.28	10.88	10.90	252800
2002-01-24	11.02	11.13	10.68	11.13	664200
2002-01-25	11.05	11.13	10.83	11.12	505800
2002-01-28	11.18	11.33	11.04	11.32	233600
2002-01-29	11.32	11.32	11.05	11.18	167600
2002-01-30	11.16	11.33	10.96	11.33	149000
2002-01-31	11.45	12.00	11.25	11.50	421000
2002-02-01	11.44	11.55	11.33	11.33	467600
2002-02-04	11.35	11.39	10.99	11.20	127200
2002-02-05	11.25	11.38	10.80	11.38	1531400
2002-02-06	11.39	11.65	11.21	11.65	464600
2002-02-07	11.52	11.65	11.43	11.60	282000
2002-02-08	11.60	11.63	11.09	11.33	234800
2002-02-11	11.45	11.82	11.24	11.58	367200
2002-02-12	11.58	11.58	11.43	11.48	275000
2002-02-13	11.38	11.50	11.35	11.43	229800
2002-02-14	11.50	12.08	11.46	11.98	832400
2002-02-15	11.90	12.06	11.81	11.93	334600
2002-02-19	11.83	11.95	10.67	11.00	1319600
2002-02-20	11.10	11.65	11.00	11.64	284200
2002-02-21	11.64	11.69	11.50	11.58	260400
2002-02-22	11.76	11.76	11.38	11.63	198800
2002-02-25	11.67	11.67	11.22	11.52	175400
2002-02-26	11.32	11.54	11.26	11.50	288400
2002-02-27	11.53	11.53	11.08	11.25	551000
2002-02-28	11.33	11.91	11.24	11.86	294600
2002-03-01	11.87	12.45	11.63	12.25	533400
2002-03-04	12.25	12.26	11.73	11.74	262400
2002-03-05	11.80	11.80	10.72	11.18	892200
2002-03-06	11.09	11.20	10.98	11.10	382000
2002-03-07	11.05	11.45	10.74	11.45	584800
2002-03-08	11.49	11.80	11.31	11.44	264000
2002-03-11	11.50	11.61	11.31	11.37	760200
2002-03-12	11.35	11.45	11.09	11.24	455400
2002-03-13	11.35	11.50	11.13	11.17	530600
2002-03-14	11.18	11.77	11.18	11.65	323400
2002-03-15	11.69	11.69	11.39	11.44	126200
2002-03-18	11.42	11.55	11.28	11.41	450600
2002-03-19	11.41	11.53	11.35	11.44	201400
2002-03-20	11.41	11.62	11.25	11.62	157800
2002-03-21	11.63	11.73	11.32	11.68	360200
2002-03-22	11.70	12.04	11.60	11.94	364600
2002-03-25	12.09	12.13	11.88	12.00	244000
2002-03-26	12.06	12.25	11.98	12.17	620000
2002-03-27	12.14	12.75	12.14	12.38	430200
2002-03-28	12.47	12.50	12.31	12.46	199600
2002-04-01	12.41	12.73	12.33	12.33	224800
2002-04-02	12.45	12.45	11.80	11.91	317600
2002-04-03	11.94	12.56	11.93	12.42	365200
2002-04-04	12.50	12.50	12.03	12.30	172600
2002-04-05	12.26	12.60	12.26	12.59	287600
2002-04-08	12.52	12.70	12.42	12.55	103200
2002-04-09	12.53	12.53	12.22	12.33	120400
2002-04-10	12.32	13.19	12.26	12.98	174400
2002-04-11	13.12	13.13	12.14	12.30	218800
2002-04-12	12.38	12.88	12.35	12.88	320000
2002-04-15	12.87	12.96	12.38	12.66	260400
2002-04-16	12.71	12.80	12.49	12.51	613600
2002-04-17	12.49	12.55	11.84	12.15	599400
2002-04-18	12.08	12.20	11.93	12.12	878200
2002-04-19	12.15	12.30	12.07	12.28	341000
2002-04-22	12.30	12.38	12.18	12.25	185600
2002-04-23	12.20	12.73	12.20	12.60	281600
2002-04-24	12.53	12.78	12.38	12.38	201800
2002-04-25	12.50	12.50	12.02	12.03	71400
2002-04-26	12.10	12.20	11.91	12.12	96000
2002-04-29	12.16	12.17	11.64	11.76	164200
2002-04-30	11.87	12.00	11.74	11.98	155400
2002-05-01	12.02	12.04	11.43	11.64	241600
2002-05-02	11.65	12.06	11.57	11.65	346400
2002-05-03	11.69	11.79	11.53	11.68	243800
2002-05-06	11.67	11.78	11.50	11.56	410000
2002-05-07	11.60	11.64	11.51	11.57	696600
2002-05-08	11.65	12.02	11.60	11.92	236800
2002-05-09	12.00	12.00	11.53	11.56	112400
2002-05-10	11.54	11.60	11.14	11.14	325200
2002-05-13	11.37	11.40	11.13	11.33	169600
2002-05-14	11.35	11.61	11.17	11.51	521200
2002-05-15	11.36	11.78	11.29	11.51	204200
2002-05-16	11.60	11.60	11.27	11.30	92400
2002-05-17	11.41	11.57	11.31	11.54	53400
2002-05-20	11.41	11.50	11.00	11.35	155200
2002-05-21	11.38	11.40	11.01	11.38	102200
2002-05-22	11.40	11.67	11.15	11.50	391400
2002-05-23	11.50	11.53	11.13	11.50	278800
2002-05-24	11.55	11.58	11.10	11.12	172200
2002-05-28	11.25	11.42	11.00	11.10	186200
2002-05-29	11.03	11.48	11.03	11.31	117600
2002-05-30	11.41	11.62	11.21	11.41	209000
2002-05-31	11.50	11.61	11.28	11.45	197400
2002-06-03	11.38	11.60	11.30	11.53	493400
2002-06-04	11.38	11.49	9.88	10.35	1235800
2002-06-05	10.40	10.45	9.66	9.95	1050200
2002-06-06	10.03	10.10	9.81	9.87	376800
2002-06-07	9.81	10.45	9.71	10.23	385000
2002-06-10	10.37	10.96	10.21	10.82	475200
2002-06-11	10.95	10.95	10.48	10.64	663600
2002-06-12	10.63	10.75	10.39	10.45	261600
2002-06-13	10.55	10.63	10.44	10.55	268200
2002-06-14	10.52	10.63	10.15	10.53	173800
2002-06-17	10.25	10.25	9.39	9.95	4547600
2002-06-18	9.89	10.09	9.78	10.00	487000
2002-06-19	10.04	10.56	9.95	10.25	595200
2002-06-20	10.28	10.90	10.28	10.60	844200
2002-06-21	10.64	10.88	10.45	10.63	681800
2002-06-24	10.64	10.81	10.27	10.65	229800
2002-06-25	10.56	10.85	9.80	9.98	383000
2002-06-26	9.81	10.00	9.68	9.95	302000
2002-06-27	9.95	9.95	9.60	9.75	658600
2002-06-28	9.60	10.00	9.60	9.85	1960600
2002-07-01	9.85	9.87	9.50	9.73	287600
2002-07-02	9.71	9.71	9.07	9.09	547400
2002-07-03	9.15	9.30	8.98	9.22	404600
2002-07-05	9.09	9.30	9.09	9.27	119600
2002-07-08	9.13	9.40	9.13	9.20	589400
2002-07-09	9.17	9.23	9.10	9.15	1192800
2002-07-10	9.13	9.18	7.94	8.10	1095600
2002-07-11	8.08	8.20	7.93	8.05	1123600
2002-07-12	7.98	8.01	7.13	7.77	433000
2002-07-15	7.88	8.56	7.75	8.55	660400
2002-07-16	8.55	8.99	8.35	8.75	838600
2002-07-17	8.83	9.17	8.78	9.02	890800
2002-07-18	8.99	9.15	8.64	8.70	368800
2002-07-19	8.63	8.88	8.35	8.40	658800
2002-07-22	8.35	8.88	7.75	8.09	561800
2002-07-23	8.12	8.45	7.62	7.84	266000
2002-07-24	7.86	8.56	7.64	8.56	350000
2002-07-25	8.42	9.20	8.40	9.19	546200
2002-07-26	9.06	9.25	8.63	8.89	321000
2002-07-29	8.95	9.73	8.95	9.64	414400
2002-07-30	9.63	10.01	9.34	9.85	614400
2002-07-31	9.88	9.92	9.20	9.21	262400
2002-08-01	9.25	9.25	8.96	9.13	168600
2002-08-02	9.12	9.30	8.93	9.30	248200
2002-08-05	9.30	9.38	8.92	9.00	232400
2002-08-06	9.01	9.90	8.95	9.83	443800
2002-08-07	9.81	9.85	9.50	9.54	392600
2002-08-08	9.48	9.75	9.43	9.47	454000
2002-08-09	9.59	10.00	9.47	9.95	984600
2002-08-12	9.99	10.00	9.61	9.93	116200
2002-08-13	9.83	10.00	9.63	9.65	238200
2002-08-14	9.64	9.81	9.61	9.70	174000
2002-08-15	9.75	9.85	9.50	9.55	154400
2002-08-16	9.51	10.16	9.50	10.05	310000
2002-08-19	10.12	10.33	9.83	10.28	367000
2002-08-20	10.23	10.86	10.18	10.38	250600
2002-08-21	10.46	10.53	9.91	10.53	254000
2002-08-22	10.50	10.55	10.30	10.32	69000
2002-08-23	10.32	10.60	10.08	10.45	194000
2002-08-26	10.40	10.58	10.25	10.51	122200
2002-08-27	10.45	10.50	10.25	10.25	93000
2002-08-28	10.29	10.50	10.23	10.34	205600
2002-08-29	10.30	10.65	10.30	10.49	189400
2002-08-30	10.57	10.59	10.05	10.13	416200
2002-09-03	10.12	10.12	9.70	9.85	296600
2002-09-04	9.90	9.90	9.64	9.74	224000
2002-09-05	9.65	9.67	9.15	9.50	388600
2002-09-06	9.54	9.86	9.51	9.63	430200
2002-09-09	9.65	9.78	9.60	9.70	405200
2002-09-10	9.71	10.09	9.58	10.06	265000
2002-09-11	10.03	10.21	10.00	10.21	86200
2002-09-12	10.11	10.19	9.87	9.93	121400
2002-09-13	9.92	10.13	9.81	9.99	145000
2002-09-16	9.99	10.03	9.85	9.99	97600
2002-09-17	10.00	10.07	9.60	9.60	144000
2002-09-18	9.61	9.66	9.28	9.46	328000
2002-09-19	9.44	9.55	9.18	9.20	358400
2002-09-20	9.30	9.48	9.20	9.29	350000
2002-09-23	9.31	9.99	9.31	9.99	857000
2002-09-24	9.83	10.50	9.83	10.13	472800
2002-09-25	10.13	10.51	10.08	10.51	352200
2002-09-26	10.32	11.28	10.32	11.16	310800
2002-09-27	11.07	11.39	10.79	11.20	743400
2002-09-30	11.13	11.58	10.75	11.52	636800
2002-10-01	11.44	11.44	10.82	11.07	885400
2002-10-02	11.13	11.13	10.77	10.82	335200
2002-10-03	10.76	11.13	10.66	10.85	303600
2002-10-04	10.85	11.27	10.85	10.99	327200
2002-10-07	10.98	11.09	10.69	10.95	237200
2002-10-08	11.00	11.33	10.91	11.06	310400
2002-10-09	11.04	11.08	10.65	10.83	391600
2002-10-10	10.80	11.25	10.80	11.17	619600
2002-10-11	11.15	11.50	11.15	11.37	304600
2002-10-14	11.36	11.60	11.00	11.45	223400
2002-10-15	11.50	12.34	11.44	11.90	489000
2002-10-16	12.00	12.00	11.14	11.14	383000
2002-10-17	11.30	11.90	11.20	11.51	411600
2002-10-18	11.51	11.55	11.15	11.48	343200
2002-10-21	11.50	11.75	11.23	11.71	252400
2002-10-22	11.75	11.75	11.58	11.70	128800
2002-10-23	11.58	11.78	11.35	11.70	213000
2002-10-24	11.70	11.94	11.60	11.66	162400
2002-10-25	11.65	11.95	11.55	11.79	164000
2002-10-28	11.75	11.95	11.54	11.64	140200
2002-10-29	11.70	11.75	11.34	11.75	292400
2002-10-30	11.75	12.27	11.69	12.25	366400
2002-10-31	12.28	12.50	11.95	12.15	435000
2002-11-01	12.06	12.50	12.02	12.47	340400
2002-11-04	12.50	13.00	12.14	12.26	683800
2002-11-05	12.13	12.28	11.41	11.88	342200
2002-11-06	11.88	12.27	11.71	12.20	497600
2002-11-07	12.25	12.50	11.98	12.10	237200
2002-11-08	12.05	12.12	11.83	11.93	329400
2002-11-11	11.84	11.85	11.37	11.42	162000
2002-11-12	11.41	11.55	11.29	11.45	283800
2002-11-13	11.20	11.63	11.13	11.50	407600
2002-11-14	11.50	11.75	11.36	11.53	267000
2002-11-15	11.35	11.69	11.34	11.58	256000
2002-11-18	11.65	11.70	11.19	11.25	470000
2002-11-19	11.19	11.56	11.07	11.56	497200
2002-11-20	11.57	12.32	11.57	12.00	565600
2002-11-21	12.00	12.32	12.00	12.27	687000
2002-11-22	12.32	12.63	12.00	12.37	280600
2002-11-25	12.38	12.94	12.37	12.63	450400
2002-11-26	12.65	12.71	12.45	12.60	207400
2002-11-27	12.60	12.95	12.47	12.93	220000
2002-11-29	12.79	12.95	12.74	12.88	151800
2002-12-02	12.96	13.11	12.88	13.10	330200
2002-12-03	13.12	13.16	12.49	12.55	346000
2002-12-04	12.49	13.00	11.63	12.77	650800
2002-12-05	12.75	13.10	12.30	12.94	409400
2002-12-06	12.96	12.99	12.68	12.80	254400
2002-12-09	12.76	12.77	12.27	12.38	319800
2002-12-10	12.45	12.75	12.12	12.74	222600
2002-12-11	12.73	12.86	12.47	12.50	391400
2002-12-12	12.50	12.55	12.15	12.49	204000
2002-12-13	12.52	12.70	12.31	12.31	130600
2002-12-16	12.28	12.75	12.25	12.73	136200
2002-12-17	12.73	12.77	12.49	12.74	203600
2002-12-18	12.62	12.62	12.15	12.38	331600
2002-12-19	12.23	12.43	12.01	12.13	315400
2002-12-20	12.13	12.72	12.09	12.53	429000
2002-12-23	12.59	12.65	12.43	12.62	147400
2002-12-24	12.58	12.64	12.47	12.52	63800
2002-12-26	12.45	12.60	12.28	12.29	157600
2002-12-27	12.27	12.49	12.07	12.13	136600
2002-12-30	12.10	12.55	12.10	12.49	182200
2002-12-31	12.57	12.75	12.49	12.68	180200
2003-01-02	12.61	12.61	12.03	12.38	385800
2003-01-03	12.38	12.38	12.00	12.11	303000
2003-01-06	12.14	12.33	12.07	12.26	184400
2003-01-07	12.23	12.26	11.71	11.81	328000
2003-01-08	11.85	11.85	11.43	11.76	244000
2003-01-09	11.79	12.05	11.79	12.00	139400
2003-01-10	11.91	12.14	11.51	11.87	222200
2003-01-13	11.76	12.00	11.46	11.49	416200
2003-01-14	11.43	11.49	11.14	11.30	846800
2003-01-15	11.29	11.34	11.05	11.25	261200
2003-01-16	11.25	11.34	11.10	11.23	531800
2003-01-17	11.23	11.55	11.20	11.45	651400
2003-01-21	11.42	11.55	11.27	11.40	281400
2003-01-22	11.38	11.53	11.20	11.38	151200
2003-01-23	11.38	11.51	11.23	11.45	110200
2003-01-24	11.53	11.53	11.21	11.30	330400
2003-01-27	11.24	11.29	10.95	10.98	528400
2003-01-28	10.98	10.98	10.40	10.73	626000
2003-01-29	10.60	10.65	10.20	10.42	840000
2003-01-30	10.38	10.60	10.29	10.29	446600
2003-01-31	10.30	10.51	10.30	10.49	663000
2003-02-03	10.50	10.68	10.41	10.41	590800
2003-02-04	10.55	10.55	10.41	10.48	340400
2003-02-05	10.59	10.59	10.34	10.40	1215400
2003-02-06	10.55	10.60	10.41	10.60	622800
2003-02-07	10.57	10.70	10.53	10.67	383000
2003-02-10	10.55	10.63	10.40	10.50	686000
2003-02-11	10.50	10.68	10.47	10.63	568600
2003-02-12	10.61	10.95	10.60	10.71	260000
2003-02-13	10.85	11.49	10.84	11.30	903600
2003-02-14	10.81	11.93	10.81	11.51	605600
2003-02-18	11.57	12.12	11.45	12.10	679400
2003-02-19	12.10	12.18	11.71	11.91	414800
2003-02-20	11.87	11.87	11.48	11.75	621600
2003-02-21	11.75	12.19	11.73	11.94	384400
2003-02-24	11.94	12.08	11.85	11.95	442200
2003-02-25	11.86	12.12	11.50	12.11	445200
2003-02-26	12.01	12.13	11.66	11.82	340600
2003-02-27	11.82	11.93	11.70	11.86	115800
2003-02-28	11.80	11.85	11.52	11.52	253400
2003-03-03	11.64	11.71	10.89	10.91	709200
2003-03-04	11.10	11.75	11.07	11.15	1335200
2003-03-05	11.13	11.19	10.98	11.04	715800
2003-03-06	11.00	11.17	10.49	11.04	803400
2003-03-07	11.11	11.38	10.97	11.29	552200
2003-03-10	11.30	11.40	11.03	11.38	455000
2003-03-11	11.20	11.55	11.20	11.41	477400
2003-03-12	11.38	11.50	11.23	11.38	276600
2003-03-13	11.43	12.05	11.38	11.91	433800
2003-03-14	11.91	12.20	11.66	12.02	442000
2003-03-17	12.06	12.95	11.51	12.81	930600
2003-03-18	12.84	12.84	12.44	12.47	587400
2003-03-19	12.54	12.81	12.33	12.68	579800
2003-03-20	12.55	12.61	12.46	12.59	274000
2003-03-21	12.67	12.95	12.58	12.92	643600
2003-03-24	12.88	12.88	12.59	12.75	616800
2003-03-25	12.73	13.13	12.70	12.93	641600
2003-03-26	12.94	12.94	12.72	12.76	580400
2003-03-27	12.80	12.94	12.54	12.81	279200
2003-03-28	12.80	12.88	12.70	12.82	396600
2003-03-31	12.76	12.82	12.30	12.75	384800
2003-04-01	12.80	12.92	12.55	12.84	316400
2003-04-02	12.83	13.60	12.83	13.25	867000
2003-04-03	13.25	14.00	13.25	13.91	1346400
2003-04-04	13.88	14.00	13.74	13.91	606600
2003-04-07	14.00	14.29	13.10	13.17	1602600
2003-04-08	13.21	13.33	12.88	12.94	475600
2003-04-09	12.84	13.15	12.84	13.08	522600
2003-04-10	13.00	13.39	12.99	13.31	273200
2003-04-11	13.35	13.50	13.29	13.38	412000
2003-04-14	13.42	13.55	13.42	13.55	269600
2003-04-15	13.56	14.00	13.47	13.72	341000
2003-04-16	13.11	13.57	13.03	13.53	1096600
2003-04-17	13.59	14.09	13.38	14.09	425800
2003-04-21	14.01	14.13	13.85	13.96	317800
2003-04-22	14.00	14.00	13.76	13.95	348800
2003-04-23	13.82	14.09	13.79	13.96	362800
2003-04-24	14.13	14.17	13.67	13.95	1337000
2003-04-25	14.00	14.13	13.88	13.90	416400
2003-04-28	13.95	14.27	13.95	14.22	265000
2003-04-29	14.24	14.66	14.15	14.59	377800
2003-04-30	14.50	14.70	14.50	14.59	462800
2003-05-01	14.59	14.60	14.21	14.32	346600
2003-05-02	14.39	14.70	14.30	14.60	415800
2003-05-05	14.49	14.97	14.49	14.65	341800
2003-05-06	14.61	14.92	14.00	14.79	795600
2003-05-07	14.84	14.85	14.53	14.53	374400
2003-05-08	12.53	13.50	12.37	12.77	2812600
2003-05-09	12.79	13.00	12.70	12.90	655200
2003-05-12	12.88	13.15	12.76	12.94	410000
2003-05-13	12.94	13.00	12.73	12.76	284000
2003-05-14	12.85	13.03	12.77	12.83	459600
2003-05-15	12.82	13.00	12.80	12.93	792200
2003-05-16	12.91	12.93	12.55	12.55	227600
2003-05-19	12.54	13.00	12.54	12.80	407800
2003-05-20	12.83	12.93	12.61	12.86	276600
2003-05-21	12.86	12.86	12.72	12.80	228400
2003-05-22	12.63	13.15	12.63	13.03	243600
2003-05-23	12.98	13.30	12.98	13.09	255400
2003-05-27	12.99	13.74	12.98	13.68	478400
2003-05-28	13.54	13.72	13.18	13.45	333200
2003-05-29	13.47	13.63	13.35	13.53	198000
2003-05-30	13.56	14.05	13.55	13.94	272800
2003-06-02	13.86	14.32	13.86	13.92	327400
2003-06-03	14.00	14.00	13.31	13.94	631000
2003-06-04	13.65	13.70	12.64	13.47	2424000
2003-06-05	13.40	13.47	13.04	13.27	703400
2003-06-06	13.30	13.81	13.27	13.58	793000
2003-06-09	13.50	13.55	13.31	13.34	711000
2003-06-10	13.40	13.63	13.21	13.38	447600
2003-06-11	13.44	13.60	13.32	13.40	451000
2003-06-12	13.45	13.88	13.41	13.83	188400
2003-06-13	13.82	14.05	13.68	13.93	221600
2003-06-16	13.80	13.95	13.50	13.51	446200
2003-06-17	13.64	13.92	13.53	13.71	177400
2003-06-18	13.84	14.21	13.68	14.11	226800
2003-06-19	14.08	14.09	13.40	13.72	190600
2003-06-20	13.74	14.17	13.61	14.01	193400
2003-06-23	14.02	14.17	13.42	13.73	252000
2003-06-24	13.73	14.25	13.51	14.04	287400
2003-06-25	14.03	14.35	14.00	14.31	315800
2003-06-26	14.34	14.53	14.25	14.39	213400
2003-06-27	14.28	14.61	14.28	14.34	171400
2003-06-30	14.55	14.63	14.06	14.18	311200
2003-07-01	14.14	14.61	14.13	14.43	307800
2003-07-02	14.59	14.61	14.15	14.31	328000
2003-07-03	14.06	14.24	14.06	14.06	146800
2003-07-07	14.00	14.00	13.72	13.76	718400
2003-07-08	13.75	14.70	13.75	14.70	452600
2003-07-09	14.57	15.10	14.41	14.80	576200
2003-07-10	14.78	14.88	14.72	14.78	196000
2003-07-11	14.78	15.20	14.72	15.05	183000
2003-07-14	15.01	15.15	14.86	15.04	246600
2003-07-15	15.02	15.17	14.99	15.14	400600
2003-07-16	15.25	15.36	15.18	15.31	227600
2003-07-17	15.33	15.36	15.07	15.08	204400
2003-07-18	15.07	15.09	15.00	15.04	54000
2003-07-21	15.27	15.31	15.03	15.13	197200
2003-07-22	15.03	15.13	14.59	14.60	199800
2003-07-23	14.60	14.93	14.45	14.78	224200
2003-07-24	14.68	14.90	14.58	14.63	140200
2003-07-25	14.61	15.20	14.50	14.97	198200
2003-07-28	14.98	15.53	14.91	15.25	273400
2003-07-29	15.25	15.61	15.00	15.13	310600
2003-07-30	15.15	15.16	14.91	14.94	169800
2003-07-31	14.90	15.32	14.89	15.29	243000
2003-08-01	15.27	15.27	14.25	14.35	353800
2003-08-04	14.46	14.75	14.32	14.59	113000
2003-08-05	14.69	14.74	14.38	14.38	89400
2003-08-06	14.38	14.68	14.37	14.67	172800
2003-08-07	14.60	14.69	14.08	14.28	335200
2003-08-08	14.30	14.32	13.94	14.03	192200
2003-08-11	14.09	14.48	14.08	14.26	106000
2003-08-12	14.30	14.30	14.03	14.11	164800
2003-08-13	14.00	14.20	13.96	14.01	314000
2003-08-14	14.00	14.08	13.66	13.95	373200
2003-08-15	14.00	14.00	13.81	13.85	261400
2003-08-18	13.84	14.26	13.84	14.25	173600
2003-08-19	14.26	14.82	14.21	14.69	681400
2003-08-20	14.69	14.71	14.58	14.58	410000
2003-08-21	14.69	14.69	14.18	14.34	195800
2003-08-22	14.38	14.38	14.09	14.11	212000
2003-08-25	14.22	14.28	14.02	14.11	182200
2003-08-26	14.15	14.15	13.80	13.98	143800
2003-08-27	14.00	14.08	13.97	14.00	209200
2003-08-28	14.05	14.64	13.99	14.63	313400
2003-08-29	14.68	15.46	14.66	14.88	428200
2003-09-02	14.95	15.75	14.78	15.55	726400
2003-09-03	15.55	15.75	15.49	15.65	501400
2003-09-04	15.58	16.18	15.58	15.90	379800
2003-09-05	15.86	16.33	15.86	16.12	359800
2003-09-08	15.99	16.58	15.99	16.30	213000
2003-09-09	16.36	16.44	15.88	16.08	854200
2003-09-10	16.21	16.50	16.00	16.02	202400
2003-09-11	16.02	16.13	16.00	16.08	307000
2003-09-12	16.23	16.25	16.00	16.10	208800
2003-09-15	16.21	16.29	16.11	16.16	140600
2003-09-16	16.19	16.45	16.10	16.18	223600
2003-09-17	16.08	16.31	15.95	16.26	358600
2003-09-18	16.33	16.40	16.20	16.38	232000
2003-09-19	16.37	16.65	16.25	16.53	235000
2003-09-22	16.50	16.50	16.18	16.31	234600
2003-09-23	16.26	17.08	16.26	16.91	432200
2003-09-24	16.99	16.99	16.30	16.30	337000
2003-09-25	16.18	16.35	16.18	16.26	246800
2003-09-26	16.25	16.29	16.10	16.25	623800
2003-09-29	16.25	16.58	16.08	16.55	551200
2003-09-30	16.62	16.84	16.18	16.60	445400
2003-10-01	16.51	16.77	16.45	16.77	193000
2003-10-02	16.70	16.80	16.33	16.50	233200
2003-10-03	16.57	16.57	16.22	16.34	420000
2003-10-06	16.28	16.43	16.25	16.35	296200
2003-10-07	16.28	16.34	16.03	16.16	483800
2003-10-08	16.17	16.35	15.60	16.13	371600
2003-10-09	16.01	16.25	15.98	16.12	507000
2003-10-10	16.06	16.25	16.02	16.25	374600
2003-10-13	16.27	16.27	16.12	16.27	322800
2003-10-14	16.20	16.26	16.10	16.18	122600
2003-10-15	16.22	16.25	16.06	16.18	106000
2003-10-16	16.22	17.29	16.08	17.18	477400
2003-10-17	17.06	17.19	16.49	16.56	235200
2003-10-20	16.57	16.78	16.35	16.41	635400
2003-10-21	16.53	17.28	16.50	17.18	1098600
2003-10-22	17.18	17.72	16.87	17.00	480000
2003-10-23	16.92	17.43	16.63	17.11	306600
2003-10-24	17.12	17.12	16.41	16.48	239600
2003-10-27	16.39	16.78	16.35	16.73	349000
2003-10-28	16.68	17.05	16.38	17.05	314600
2003-10-29	18.30	18.57	18.03	18.50	955400
2003-10-30	18.43	19.78	18.43	19.16	678200
2003-10-31	19.24	19.40	19.15	19.34	354000
2003-11-03	19.26	19.72	19.25	19.58	352400
2003-11-04	19.65	20.27	19.18	19.71	549200
2003-11-05	19.76	19.87	19.31	19.40	586800
2003-11-06	19.44	19.45	19.35	19.43	328200
2003-11-07	19.48	20.33	19.48	20.18	256200
2003-11-10	20.16	20.29	19.63	20.07	317600
2003-11-11	20.02	20.30	19.93	20.08	176800
2003-11-12	19.95	20.65	19.95	20.43	440200
2003-11-13	20.55	20.72	20.26	20.33	312600
2003-11-14	20.28	20.35	19.55	19.71	228400
2003-11-17	19.57	20.09	19.18	19.88	213800
2003-11-18	19.84	20.23	19.83	19.87	148800
2003-11-19	19.87	20.02	19.78	19.86	162800
2003-11-20	19.90	19.90	19.26	19.42	296400
2003-11-21	19.42	19.48	18.73	19.23	430600
2003-11-24	19.23	19.63	19.18	19.50	493600
2003-11-25	19.55	19.56	19.33	19.50	323000
2003-11-26	19.63	19.63	19.08	19.26	247000
2003-11-28	19.31	19.38	19.15	19.20	121600
2003-12-01	19.22	19.50	18.69	18.78	425200
2003-12-02	18.33	18.66	17.81	18.45	1444600
2003-12-03	18.52	18.73	18.45	18.66	692600
2003-12-04	18.66	18.66	18.32	18.50	240000
2003-12-05	18.51	18.65	18.20	18.34	512400
2003-12-08	18.36	18.36	17.77	18.00	652200
2003-12-09	18.00	18.05	17.67	17.73	329400
2003-12-10	17.70	17.77	17.48	17.74	117800
2003-12-11	17.57	17.74	17.32	17.42	351400
2003-12-12	17.32	17.75	17.26	17.70	688200
2003-12-15	17.79	18.05	17.41	17.45	426400
2003-12-16	17.43	17.55	17.12	17.42	191200
2003-12-17	17.55	17.55	16.96	17.11	430000
2003-12-18	16.92	17.51	16.92	17.50	332200
2003-12-19	17.65	17.73	17.16	17.32	393000
2003-12-22	17.38	17.74	17.33	17.54	225400
2003-12-23	17.54	17.62	17.22	17.60	400200
2003-12-24	17.62	17.70	17.45	17.45	78600
2003-12-26	17.49	17.66	17.45	17.57	97600
2003-12-29	17.64	17.88	17.35	17.67	338000
2003-12-30	17.78	18.31	17.71	18.20	517000
2003-12-31	18.41	18.41	17.88	17.96	233000
2004-01-02	18.12	18.12	17.09	17.27	293200
2004-01-05	17.30	17.69	17.21	17.66	181600
2004-01-06	17.69	17.84	17.55	17.57	249000
2004-01-07	17.58	17.58	17.23	17.48	201000
2004-01-08	17.49	17.72	17.39	17.70	255400
2004-01-09	17.72	17.75	17.33	17.33	311800
2004-01-12	17.80	20.00	17.80	19.31	1184800
2004-01-13	19.20	19.86	19.18	19.45	761600
2004-01-14	19.55	19.62	19.16	19.50	262400
2004-01-15	19.51	19.51	19.06	19.32	118600
2004-01-16	19.32	19.71	19.14	19.34	147000
2004-01-20	19.34	20.00	19.34	19.72	256000
2004-01-21	19.79	20.68	19.68	20.60	504600
2004-01-22	20.49	20.69	19.87	19.95	275200
2004-01-23	19.89	20.39	19.65	20.09	263200
2004-01-26	20.14	20.53	19.96	20.46	257000
2004-01-27	20.53	20.72	19.92	20.17	160400
2004-01-28	20.35	20.44	19.80	20.00	140600
2004-01-29	19.90	20.03	19.39	19.51	221800
2004-01-30	19.48	20.00	19.46	19.92	248400
2004-02-02	19.91	19.93	19.51	19.85	261600
2004-02-03	19.76	20.30	19.76	20.30	284000
2004-02-04	20.30	20.34	19.82	20.08	271000
2004-02-05	20.06	20.32	20.06	20.23	305600
2004-02-06	20.25	20.45	20.14	20.40	141400
2004-02-09	20.28	21.64	20.22	21.59	601600
2004-02-10	21.60	21.60	21.42	21.52	386200
2004-02-11	21.49	21.85	21.43	21.80	233000
2004-02-12	21.78	21.83	21.45	21.51	238400
2004-02-13	21.61	21.79	21.42	21.42	187600
2004-02-17	21.41	21.95	21.41	21.82	172400
2004-02-18	21.49	22.59	21.49	22.55	409400
2004-02-19	22.55	23.34	22.51	23.22	656600
2004-02-20	23.28	23.28	22.55	22.72	245200
2004-02-23	22.82	22.82	21.83	21.93	692800
2004-02-24	22.00	22.15	21.83	21.90	372000
2004-02-25	21.86	22.57	21.86	22.40	327400
2004-02-26	22.36	22.82	22.33	22.77	246400
2004-02-27	22.82	23.33	22.66	23.07	213600
2004-03-01	23.27	23.46	23.03	23.46	253600
2004-03-02	23.51	25.22	23.50	24.28	1270000
2004-03-03	24.47	24.76	24.35	24.63	787200
2004-03-04	24.70	24.70	23.98	24.18	580400
2004-03-05	23.95	23.95	22.90	23.13	615600
2004-03-08	23.31	23.59	23.11	23.45	277600
2004-03-09	23.35	23.42	23.12	23.16	231200
2004-03-10	23.28	23.50	23.13	23.20	275800
2004-03-11	23.09	23.10	22.45	22.46	460800
2004-03-12	22.60	23.22	22.40	23.18	271800
2004-03-15	23.22	23.22	22.79	22.80	199200
2004-03-16	22.87	23.09	22.65	22.91	163000
2004-03-17	22.87	23.85	22.87	23.46	542400
2004-03-18	24.23	24.30	23.83	24.23	1213200
2004-03-19	24.36	24.40	24.07	24.15	581600
2004-03-22	24.24	24.28	23.48	23.60	348000
2004-03-23	23.73	24.31	23.60	23.88	242400
2004-03-24	24.10	24.10	23.73	23.88	400000
2004-03-25	23.99	23.99	23.42	23.93	394400
2004-03-26	24.15	24.15	23.72	23.82	233800
2004-03-29	24.10	24.10	23.74	23.89	376800
2004-03-30	23.93	24.94	23.93	24.84	423200
2004-03-31	24.75	24.83	24.05	24.19	363800
2004-04-01	24.03	24.43	23.81	24.00	366200
2004-04-02	24.07	24.50	24.01	24.45	253400
2004-04-05	24.42	24.54	23.81	24.04	267600
2004-04-06	23.93	24.33	23.65	24.13	287000
2004-04-07	24.25	24.30	23.50	23.67	266800
2004-04-08	23.80	23.80	23.29	23.38	161400
2004-04-12	23.51	23.58	22.93	23.10	374600
2004-04-13	23.03	23.52	23.03	23.26	228200
2004-04-14	23.33	23.36	23.01	23.15	407800
2004-04-15	23.10	23.45	23.10	23.32	218200
2004-04-16	23.44	23.80	23.19	23.43	273200
2004-04-19	23.46	23.62	23.28	23.51	126200
2004-04-20	23.75	23.90	23.40	23.40	169600
2004-04-21	23.63	23.82	23.35	23.53	334200
2004-04-22	24.06	25.85	24.00	25.77	754000
2004-04-23	26.05	26.05	25.68	25.99	308000
2004-04-26	26.17	26.55	26.10	26.19	320800
2004-04-27	26.35	26.80	26.20	26.50	355100
2004-04-28	26.62	26.70	25.22	26.04	389900
2004-04-29	26.01	26.42	25.50	25.59	418100
2004-04-30	25.48	25.95	24.80	25.05	262700
2004-05-03	24.73	25.25	23.57	24.54	496100
2004-05-04	24.51	25.05	24.20	24.84	219300
2004-05-05	24.87	25.50	24.73	24.86	209100
2004-05-06	25.02	25.07	24.50	24.66	265400
2004-05-07	24.92	25.00	24.03	24.25	315500
2004-05-10	24.13	24.54	22.68	23.29	376200
2004-05-11	23.79	24.35	23.29	24.21	306800
2004-05-12	23.98	24.26	23.24	24.18	113500
2004-05-13	23.83	24.26	23.69	23.89	129200
2004-05-14	24.00	24.15	23.65	23.92	135400
2004-05-17	23.93	23.93	22.86	23.08	232800
2004-05-18	23.18	23.96	22.86	23.70	257400
2004-05-19	23.82	24.47	23.27	23.49	156600
2004-05-20	23.37	23.75	23.23	23.35	192900
2004-05-21	23.48	23.99	23.24	23.92	157200
2004-05-24	23.96	23.96	23.22	23.56	165000
2004-05-25	23.78	24.55	23.20	24.40	288400
2004-05-26	24.59	24.59	24.15	24.45	172100
2004-05-27	24.60	24.92	24.32	24.52	171300
2004-05-28	24.72	25.37	24.44	25.29	311100
2004-06-01	26.00	27.78	25.74	26.67	1560800
2004-06-02	26.94	28.80	26.80	28.35	830400
2004-06-03	28.52	28.52	27.85	27.91	369900
2004-06-04	27.95	28.14	27.63	27.85	284500
2004-06-07	28.03	28.53	28.01	28.53	288200
2004-06-08	28.70	28.72	28.30	28.50	345500
2004-06-09	28.58	28.63	28.30	28.54	320800
2004-06-10	28.71	29.17	28.01	28.15	359400
2004-06-14	27.98	28.48	27.56	27.63	337700
2004-06-15	27.66	29.01	27.66	28.72	326000
2004-06-16	29.08	29.15	28.64	29.09	186600
2004-06-17	29.23	29.66	28.86	29.10	320500
2004-06-18	29.03	29.20	28.32	28.32	367300
2004-06-21	28.32	28.52	27.76	28.03	593600
2004-06-22	28.11	28.11	27.04	27.80	295200
2004-06-23	27.75	28.22	27.36	28.12	247800
2004-06-24	28.12	28.76	28.10	28.67	333000
2004-06-25	29.21	29.21	28.26	28.47	390500
2004-06-28	28.65	29.00	28.33	28.45	164800
2004-06-29	28.73	29.00	28.51	28.74	175300
2004-06-30	29.02	29.02	28.59	28.91	303600
2004-07-01	29.02	29.02	28.16	28.72	331400
2004-07-02	28.36	28.90	27.95	28.07	156500
2004-07-06	25.15	26.47	22.75	26.14	1850100
2004-07-07	26.00	26.55	25.92	26.30	377400
2004-07-08	26.71	27.40	26.34	26.65	429200
2004-07-09	26.86	26.86	26.55	26.65	229800
2004-07-12	26.78	26.87	26.40	26.60	581300
2004-07-13	26.68	26.82	26.37	26.38	505300
2004-07-14	26.31	26.94	26.30	26.64	204700
2004-07-15	26.90	26.90	26.56	26.56	290400
2004-07-16	26.79	26.80	26.30	26.47	166200
2004-07-19	26.30	26.97	26.30	26.67	225000
2004-07-20	26.78	26.93	26.10	26.22	261700
2004-07-21	26.33	26.64	25.57	25.74	276000
2004-07-22	25.60	25.70	24.00	24.59	532100
2004-07-23	24.68	24.72	23.60	23.83	379100
2004-07-26	23.58	24.00	23.01	23.25	311500
2004-07-27	23.42	23.62	23.10	23.47	355400
2004-07-28	23.64	23.64	22.09	23.25	529600
2004-07-29	23.18	23.28	22.08	22.29	586100
2004-07-30	22.10	22.25	21.50	21.67	577900
2004-08-02	21.74	22.50	21.45	22.40	329500
2004-08-03	22.40	22.40	19.61	20.59	1201500
2004-08-04	20.56	21.78	19.49	19.86	867700
2004-08-05	19.92	20.33	19.71	19.96	634700
2004-08-06	19.71	19.94	18.90	18.98	660700
2004-08-09	19.59	19.78	18.95	19.03	414500
2004-08-10	19.24	19.89	19.10	19.69	338500
2004-08-11	20.36	20.70	20.00	20.39	621400
2004-08-12	20.22	20.60	19.92	20.05	360400
2004-08-13	20.18	20.30	19.96	20.28	309100
2004-08-16	20.38	20.79	20.38	20.62	309900
2004-08-17	20.82	20.84	20.18	20.29	189300
2004-08-18	20.40	21.10	20.16	20.89	161500
2004-08-19	21.07	21.42	20.53	21.28	316100
2004-08-20	21.21	21.65	21.14	21.57	155400
2004-08-23	21.80	21.95	21.42	21.42	206100
2004-08-24	21.63	21.88	21.42	21.73	259000
2004-08-25	21.75	22.10	21.58	22.08	252100
2004-08-26	21.85	22.25	21.64	22.06	358900
2004-08-27	21.93	22.26	21.93	22.24	164600
2004-08-30	22.49	22.49	21.94	22.20	279100
2004-08-31	23.38	25.00	23.19	24.76	867700
2004-09-01	25.05	25.43	24.51	25.43	325700
2004-09-02	25.15	25.95	25.15	25.85	125500
2004-09-03	25.60	26.17	25.59	25.85	238600
2004-09-07	26.00	26.70	26.00	26.10	363300
2004-09-08	26.18	26.38	25.68	25.82	275400
2004-09-09	25.68	26.42	25.65	26.18	268200
2004-09-10	26.37	26.38	26.00	26.03	228000
2004-09-13	26.30	26.60	26.04	26.57	162600
2004-09-14	26.65	26.71	26.02	26.25	209300
2004-09-15	26.39	26.40	25.38	25.68	260200
2004-09-16	25.80	26.30	25.80	26.16	162400
2004-09-17	26.50	26.70	26.05	26.52	352300
2004-09-20	26.56	26.57	25.80	26.05	203800
2004-09-21	25.90	26.74	25.90	26.53	179900
2004-09-22	26.30	26.91	26.03	26.55	287600
2004-09-23	26.70	26.98	26.42	26.70	451300
2004-09-24	26.75	27.26	26.70	27.13	227700
2004-09-27	27.20	27.42	26.40	26.55	556800
2004-09-28	26.60	26.74	26.30	26.61	564900
2004-09-29	26.60	26.98	26.60	26.98	163600
2004-09-30	26.60	27.19	26.57	26.60	339800
2004-10-01	27.25	27.95	26.83	27.63	308500
2004-10-04	28.02	29.15	27.38	27.53	251100
2004-10-05	27.55	27.62	27.30	27.51	211700
2004-10-06	27.65	27.70	26.68	27.06	316000
2004-10-07	27.20	27.20	26.45	26.55	229200
2004-10-08	26.89	26.89	26.52	26.52	212900
2004-10-11	26.78	26.84	26.37	26.73	145900
2004-10-12	26.68	26.75	26.30	26.40	108200
2004-10-13	26.70	26.82	26.31	26.37	141700
2004-10-14	26.48	26.64	26.22	26.29	132800
2004-10-15	26.53	26.71	26.11	26.12	162900
2004-10-18	26.19	27.08	26.03	26.95	159600
2004-10-19	26.94	27.11	26.71	26.78	165600
2004-10-20	26.95	27.05	26.43	26.96	141500
2004-10-21	26.75	27.39	26.56	27.39	97500
2004-10-22	27.41	27.49	26.25	26.31	135900
2004-10-25	26.16	26.36	25.22	26.15	411300
2004-10-26	26.20	26.78	25.49	26.65	315600
2004-10-27	26.80	27.46	26.38	27.26	144100
2004-10-28	26.78	27.24	26.51	27.08	100900
2004-10-29	27.10	27.36	26.56	27.19	171400
2004-11-01	27.36	27.39	26.60	26.79	144000
2004-11-02	26.70	27.69	26.70	27.06	250100
2004-11-03	27.35	27.96	27.26	27.50	309900
2004-11-04	26.38	27.89	26.01	27.70	232700
2004-11-05	28.08	28.08	26.35	26.46	417400
2004-11-08	26.50	26.86	25.62	26.00	546100
2004-11-09	26.00	26.29	24.73	24.74	542400
2004-11-10	25.09	25.33	24.74	25.06	315000
2004-11-11	25.40	26.02	25.25	25.80	440200
2004-11-12	26.05	26.48	25.63	26.36	190200
2004-11-15	25.98	26.96	25.98	26.53	622300
2004-11-16	26.67	26.95	26.37	26.74	383200
2004-11-17	27.04	27.94	26.61	27.73	416000
2004-11-18	27.90	27.90	27.40	27.57	170500
2004-11-19	27.26	27.77	27.13	27.22	216300
2004-11-22	27.48	27.48	26.87	27.20	227800
2004-11-23	27.20	27.28	26.31	26.40	316400
2004-11-24	26.40	26.55	25.45	25.93	549600
2004-11-26	26.00	26.03	25.74	25.86	78600
2004-11-29	26.00	26.03	25.62	25.75	385400
2004-11-30	27.26	28.45	26.81	28.13	1643600
2004-12-01	28.50	28.97	28.13	28.14	533500
2004-12-02	28.39	29.21	28.06	29.11	321500
2004-12-03	29.28	29.31	28.35	28.43	339200
2004-12-06	28.60	28.68	28.00	28.05	270300
2004-12-07	28.29	28.50	27.36	27.70	194000
2004-12-08	27.79	28.10	27.65	27.80	148400
2004-12-09	27.42	27.68	26.90	27.53	262400
2004-12-10	27.67	27.67	26.80	27.30	273800
2004-12-13	27.60	27.90	27.45	27.85	208800
2004-12-14	27.92	28.07	27.49	28.05	227400
2004-12-15	28.10	28.15	27.22	27.68	155800
2004-12-16	27.50	27.89	27.29	27.43	205300
2004-12-17	27.51	27.65	27.00	27.16	169700
2004-12-20	27.50	27.68	27.10	27.26	165100
2004-12-21	27.68	28.89	27.56	28.73	483600
2004-12-22	28.85	28.91	28.24	28.74	186500
2004-12-23	28.95	29.10	28.37	28.38	130800
2004-12-27	28.77	28.77	28.10	28.33	99900
2004-12-28	28.86	31.90	28.73	31.23	1389900
2004-12-29	31.01	31.75	30.63	31.10	456500
2004-12-30	31.10	31.48	30.90	31.09	343900
2004-12-31	31.23	31.64	31.10	31.10	186800
2005-01-03	31.34	31.34	30.21	30.46	644300
2005-01-04	30.03	30.48	29.65	30.12	389300
2005-01-05	29.92	30.00	29.05	29.25	258300
2005-01-06	29.23	30.81	29.06	30.30	499900
2005-01-07	30.60	30.65	29.37	29.66	278300
2005-01-10	29.45	29.95	29.43	29.59	280900
2005-01-11	29.50	29.75	29.00	29.15	304300
2005-01-12	29.06	29.30	28.48	29.06	241800
2005-01-13	28.89	29.09	28.14	28.47	247300
2005-01-14	28.49	29.44	28.29	29.28	423500
2005-01-18	29.45	29.90	28.99	29.78	199600
2005-01-19	29.93	30.10	29.33	29.70	240400
2005-01-20	29.69	29.72	29.02	29.38	256000
2005-01-21	29.57	29.70	29.16	29.49	264500
2005-01-24	29.86	30.44	29.60	29.72	506100
2005-01-25	30.00	30.20	29.62	29.70	287400
2005-01-26	29.62	30.95	29.62	30.64	260800
2005-01-27	30.90	31.25	30.50	30.91	264800
2005-01-28	31.25	31.25	30.57	30.65	220100
2005-01-31	30.90	31.86	30.56	31.61	302200
2005-02-01	31.70	31.70	30.64	31.27	215800
2005-02-02	31.05	31.43	30.74	31.27	124900
2005-02-03	31.08	31.08	30.25	30.53	175900
2005-02-04	30.71	31.13	30.31	31.04	126100
2005-02-07	31.19	31.60	30.35	30.80	152700
2005-02-08	30.55	31.52	30.45	31.40	296400
2005-02-09	31.10	31.68	30.67	30.83	299100
2005-02-10	30.70	33.41	30.70	32.18	921600
2005-02-11	32.51	33.47	32.06	33.18	455600
2005-02-14	33.40	34.87	33.40	34.79	470200
2005-02-15	34.75	34.80	33.55	33.84	658000
2005-02-16	33.77	34.18	33.65	33.87	433800
2005-02-17	33.95	34.00	32.11	32.26	411700
2005-02-18	32.42	32.42	31.48	31.78	309000
2005-02-22	31.54	31.73	29.51	30.32	447300
2005-02-23	30.60	31.10	30.49	30.95	371000
2005-02-24	31.01	31.60	30.70	31.49	264200
2005-02-25	31.53	31.68	31.05	31.45	170000
2005-02-28	31.69	31.69	30.86	31.17	332400
2005-03-01	27.94	30.75	26.04	29.90	4194500
2005-03-02	30.00	31.90	29.71	31.54	948800
2005-03-03	31.68	32.48	30.85	31.53	746900
2005-03-04	31.80	32.50	31.33	32.08	336200
2005-03-07	32.19	32.19	31.41	31.69	387700
2005-03-08	31.40	31.55	30.26	30.39	309700
2005-03-09	30.26	30.60	29.89	29.96	265900
2005-03-10	30.07	30.47	29.08	30.02	317900
2005-03-11	30.05	30.43	29.70	29.89	212300
2005-03-14	30.10	30.45	29.76	30.01	219800
2005-03-15	30.18	30.40	29.26	29.50	402900
2005-03-16	29.40	29.41	28.58	28.75	392200
2005-03-17	28.83	29.67	28.66	29.39	429400
2005-03-18	29.08	30.06	28.95	29.34	528800
2005-03-21	29.18	29.86	29.18	29.55	305800
2005-03-22	29.36	30.00	29.02	29.21	205600
2005-03-23	29.04	29.65	28.95	29.00	229000
2005-03-24	29.18	29.70	28.88	29.32	148100
2005-03-28	29.31	29.65	28.62	29.01	201000
2005-03-29	28.91	29.05	28.00	28.21	281600
2005-03-30	28.25	28.69	27.85	28.37	422700
2005-03-31	28.53	28.69	28.05	28.63	298700
2005-04-01	28.72	28.90	28.03	28.74	304500
2005-04-04	28.95	28.95	28.10	28.67	234200
2005-04-05	28.70	29.26	28.52	29.05	249600
2005-04-06	29.20	29.39	28.63	28.64	260600
2005-04-07	28.81	29.10	28.58	29.00	140000
2005-04-08	29.07	29.28	28.11	28.11	143500
2005-04-11	27.99	28.38	27.63	27.82	141400
2005-04-12	27.73	28.18	27.65	27.97	247900
2005-04-13	28.06	28.30	27.20	27.55	184400
2005-04-14	27.41	28.00	27.30	27.35	257400
2005-04-15	27.49	27.60	26.39	26.50	280100
2005-04-18	26.51	28.00	26.00	27.98	404400
2005-04-19	28.12	28.40	27.60	27.86	238600
2005-04-20	27.67	28.01	27.35	27.44	211200
2005-04-21	27.59	28.49	27.31	28.35	323800
2005-04-22	28.08	29.01	27.13	27.47	232400
2005-04-25	27.64	28.55	27.26	28.26	248800
2005-04-26	28.29	28.42	27.52	27.69	217400
2005-04-27	27.81	27.94	26.72	27.29	147600
2005-04-28	27.12	27.84	26.76	26.76	174000
2005-04-29	26.73	27.06	26.04	26.80	196800
2005-05-02	26.85	28.07	26.45	27.89	291800
2005-05-03	27.61	28.04	26.75	26.95	283200
2005-05-04	26.88	27.67	26.84	27.44	136400
2005-05-05	27.97	28.34	27.09	27.74	300800
2005-05-06	28.06	28.09	27.06	27.56	131200
2005-05-09	27.36	28.08	26.81	27.80	239600
2005-05-10	27.52	28.17	27.19	27.47	213400
2005-05-11	27.68	27.90	27.24	27.82	172400
2005-05-12	27.96	28.06	27.49	27.73	198200
2005-05-13	27.85	27.92	27.02	27.60	228400
2005-05-16	27.72	28.20	27.61	27.97	176400
2005-05-17	27.63	29.74	27.58	29.59	433400
2005-05-18	29.71	31.10	29.45	30.80	456100
2005-05-19	30.85	30.99	30.30	30.62	252000
2005-05-20	30.69	31.31	30.35	31.21	605400
2005-05-23	31.32	32.17	31.05	31.72	326400
2005-05-24	31.96	32.68	31.53	32.63	327400
2005-05-25	32.67	32.71	31.51	31.61	205700
2005-05-26	31.61	32.14	31.61	31.85	181900
2005-05-27	31.52	32.11	31.52	32.05	235200
2005-05-31	33.25	34.49	32.21	32.44	1155800
2005-06-01	32.61	32.62	31.82	32.50	513900
2005-06-02	32.27	32.66	32.12	32.38	350200
2005-06-03	32.33	32.62	31.40	31.55	460900
2005-06-06	31.80	31.99	31.34	31.87	277100
2005-06-07	32.06	32.20	30.51	30.53	646000
2005-06-08	30.70	30.89	30.50	30.67	509200
2005-06-09	30.70	30.71	30.04	30.30	359100
2005-06-10	30.28	30.62	30.07	30.42	539500
2005-06-13	30.40	30.85	30.31	30.75	385800
2005-06-14	30.86	31.10	30.67	31.07	313800
2005-06-15	31.10	31.13	30.32	30.88	259300
2005-06-16	30.76	31.00	30.60	30.74	168800
2005-06-17	30.62	31.13	30.34	30.56	370900
2005-06-20	30.25	30.80	30.01	30.59	191500
2005-06-21	30.67	30.86	30.18	30.42	162800
2005-06-22	30.62	30.91	30.11	30.43	207200
2005-06-23	30.62	30.93	29.86	29.88	164900
2005-06-24	30.00	30.09	29.66	30.00	186800
2005-06-27	29.96	30.05	29.18	29.78	213400
2005-06-28	29.80	30.14	29.56	30.14	182600
2005-06-29	30.01	30.29	29.75	30.16	187000
2005-06-30	30.26	30.67	29.66	30.37	249900
2005-07-01	30.14	30.58	29.92	30.50	165100
2005-07-05	30.17	30.59	29.76	30.59	268300
2005-07-06	30.58	30.70	29.61	29.88	208200
2005-07-07	29.64	30.43	29.34	30.18	301600
2005-07-08	29.95	31.05	29.82	30.72	242500
2005-07-11	30.90	31.72	30.75	31.68	322200
2005-07-12	31.75	32.00	31.45	31.64	251400
2005-07-13	31.76	31.76	30.84	31.48	182100
2005-07-14	31.83	32.00	31.63	31.71	242300
2005-07-15	31.54	31.88	31.36	31.37	228800
2005-07-18	31.77	32.00	30.91	31.29	303700
2005-07-19	31.40	31.75	31.21	31.64	270700
2005-07-20	31.48	31.89	31.46	31.68	228600
2005-07-21	31.87	31.87	30.84	30.92	168000
2005-07-22	31.00	31.34	30.75	31.31	148900
2005-07-25	31.38	31.79	30.88	31.39	147700
2005-07-26	31.18	32.59	31.04	32.39	291500
2005-07-27	32.65	32.80	31.85	31.98	200500
2005-07-28	32.39	33.45	31.96	33.43	246500
2005-07-29	33.81	35.18	33.44	33.72	689400
2005-08-01	33.97	34.00	33.08	33.42	347900
2005-08-02	33.74	33.85	33.23	33.47	276700
2005-08-03	33.40	33.95	33.17	33.46	234800
2005-08-04	33.67	33.67	32.78	32.92	215500
2005-08-05	32.85	33.00	32.15	32.70	160200
2005-08-08	32.95	33.03	31.50	32.16	285200
2005-08-09	32.08	32.42	31.95	32.21	176800
2005-08-10	32.43	32.43	31.63	31.96	247600
2005-08-11	31.89	32.13	31.78	31.95	191000
2005-08-12	31.78	31.90	31.21	31.24	244000
2005-08-15	31.36	31.81	31.27	31.53	288500
2005-08-16	31.51	32.00	31.15	31.32	155000
2005-08-17	31.20	31.45	30.77	30.83	165300
2005-08-18	30.89	31.38	30.52	30.95	204000
2005-08-19	30.89	31.13	30.39	30.60	197100
2005-08-22	30.75	31.06	30.01	30.44	258000
2005-08-23	30.25	30.50	30.21	30.38	201100
2005-08-24	30.44	30.64	30.19	30.25	252000
2005-08-25	30.43	30.64	30.30	30.47	214600
2005-08-26	30.60	31.16	30.27	31.12	208700
2005-08-29	31.13	31.51	30.56	31.38	185500
2005-08-30	31.30	31.59	31.10	31.11	284400
2005-08-31	32.36	34.20	31.48	34.00	981700
2005-09-01	33.85	34.00	32.75	33.68	480300
2005-09-02	33.49	34.00	32.86	33.55	299700
2005-09-06	33.72	34.67	33.68	34.61	421200
2005-09-07	34.61	35.00	34.09	34.27	396700
2005-09-08	34.11	34.43	33.77	34.12	235100
2005-09-09	34.13	34.29	33.77	33.93	146200
2005-09-12	34.15	35.04	34.08	34.68	368600
2005-09-13	34.81	35.00	34.36	34.68	205200
2005-09-14	35.00	35.00	33.62	33.81	213100
2005-09-15	33.80	34.22	33.52	33.87	147600
2005-09-16	34.07	35.00	33.87	34.88	553600
2005-09-19	34.86	36.00	34.22	34.55	332900
2005-09-20	34.74	35.63	34.43	35.43	276400
2005-09-21	35.19	35.55	33.88	33.88	273700
2005-09-22	34.00	34.00	32.05	33.45	418000
2005-09-23	33.35	33.53	33.00	33.30	177400
2005-09-26	33.52	35.30	33.31	34.93	365900
2005-09-27	35.06	35.35	34.42	34.97	211100
2005-09-28	34.91	35.50	34.60	35.00	212900
2005-09-29	35.09	35.82	34.16	35.80	228800
2005-09-30	35.73	35.81	34.74	35.36	234200
2005-10-03	35.48	35.69	35.00	35.40	237200
2005-10-04	35.52	35.95	35.03	35.39	367800
2005-10-05	35.24	35.59	34.07	34.16	228500
2005-10-06	34.10	34.30	33.51	34.00	318700
2005-10-07	34.21	34.21	33.20	34.00	261800
2005-10-10	34.00	34.23	33.37	33.60	137600
2005-10-11	33.70	33.89	32.68	32.89	385800
2005-10-12	32.75	33.27	31.72	32.21	268700
2005-10-13	32.00	32.57	31.59	32.04	221400
2005-10-14	32.36	32.89	31.54	32.72	300400
2005-10-17	32.67	33.16	32.33	33.14	170300
2005-10-18	32.66	32.95	31.26	32.31	379100
2005-10-19	32.38	33.90	31.89	33.76	342700
2005-10-20	33.42	33.43	32.53	32.95	284500
2005-10-21	32.95	34.19	32.95	33.46	198200
2005-10-24	32.50	32.65	29.51	29.91	1982400
2005-10-25	29.99	29.99	28.26	28.68	1160800
2005-10-26	29.65	29.66	28.61	28.64	956600
2005-10-27	28.76	29.00	27.79	27.87	762100
2005-10-28	28.18	28.24	27.50	27.66	783800
2005-10-31	27.86	28.49	27.53	28.11	569800
2005-11-01	28.00	28.10	27.46	27.64	570600
2005-11-02	27.62	29.20	26.27	29.15	1039600
2005-11-03	29.54	29.54	28.12	28.31	533400
2005-11-04	28.49	29.50	28.01	28.30	423800
2005-11-07	28.40	28.60	28.31	28.42	505500
2005-11-08	28.31	28.55	28.30	28.53	318100
2005-11-09	28.59	29.51	28.41	29.19	715800
2005-11-10	29.10	29.50	28.78	29.40	749100
2005-11-11	29.41	30.30	28.64	29.92	1056000
2005-11-14	30.08	30.08	29.42	29.68	345600
2005-11-15	29.70	29.97	29.36	29.38	358300
2005-11-16	29.68	29.68	28.20	28.62	716200
2005-11-17	28.44	28.79	28.30	28.64	456200
2005-11-18	28.85	28.85	28.41	28.71	319700
2005-11-21	28.55	28.80	28.54	28.73	386700
2005-11-22	28.53	28.89	28.25	28.61	558700
2005-11-23	28.79	29.43	28.77	29.02	463900
2005-11-25	29.18	29.49	29.02	29.30	181100
2005-11-28	29.28	29.48	28.23	28.29	476800
2005-11-29	28.67	29.71	28.66	29.50	965900
2005-11-30	29.67	29.90	27.65	28.09	1096900
2005-12-01	28.34	28.69	28.10	28.41	461000
2005-12-02	28.79	28.82	27.24	27.73	770300
2005-12-05	27.64	28.60	27.12	27.20	651800
2005-12-06	27.29	27.91	26.42	26.70	836600
2005-12-07	26.69	27.25	26.45	26.55	485800
2005-12-08	26.62	26.62	24.60	25.37	1837200
2005-12-09	26.29	27.16	25.78	27.03	2445900
2005-12-12	27.32	28.42	27.20	28.30	1241500
2005-12-13	28.26	28.77	28.12	28.54	834300
2005-12-14	28.57	29.19	28.53	29.10	586200
2005-12-15	29.10	29.20	28.42	28.66	858100
2005-12-16	28.64	29.00	28.42	28.51	711400
2005-12-19	28.53	28.80	27.79	27.93	418800
2005-12-20	28.19	28.19	27.19	27.91	346500
2005-12-21	28.05	28.25	27.01	27.74	507900
2005-12-22	27.77	27.99	27.51	27.66	266300
2005-12-23	27.57	27.80	26.68	27.29	437300
2005-12-27	27.30	27.66	26.82	27.21	477500
2005-12-28	27.18	27.41	26.70	26.96	396700
2005-12-29	27.03	27.18	26.52	26.76	322000
2005-12-30	26.70	26.95	26.20	26.40	349100
2006-01-03	26.40	26.64	25.70	26.22	1608800
2006-01-04	26.29	26.50	25.99	26.00	768300
2006-01-05	26.03	26.20	25.38	25.56	922200
2006-01-06	25.74	27.50	25.70	27.28	1129200
2006-01-09	27.44	28.00	27.25	27.50	828100
2006-01-10	27.50	27.56	27.10	27.35	625100
2006-01-11	27.31	27.65	26.98	27.28	601100
2006-01-12	27.50	27.79	27.12	27.69	605400
2006-01-13	27.81	27.93	27.57	27.91	600200
2006-01-17	27.45	28.45	27.35	28.16	1669500
2006-01-18	28.16	29.68	28.00	29.44	1015400
2006-01-19	29.68	29.89	29.39	29.77	632300
2006-01-20	29.86	29.86	29.04	29.16	412000
2006-01-23	29.36	29.86	29.09	29.80	553000
2006-01-24	30.02	30.40	29.51	30.34	607800
2006-01-25	30.54	30.80	30.36	30.54	739600
2006-01-26	30.59	30.69	30.45	30.57	382700
2006-01-27	30.80	31.74	30.64	31.67	774400
2006-01-30	31.81	31.96	31.61	31.75	449900
2006-01-31	31.91	32.59	31.80	32.33	917600
2006-02-01	32.13	32.50	32.00	32.16	1041000
2006-02-02	32.00	32.25	31.12	31.37	770000
2006-02-03	31.18	31.40	30.99	31.24	387600
2006-02-06	31.10	31.23	30.66	31.07	387400
2006-02-07	31.17	31.36	30.80	31.09	328600
2006-02-08	31.25	31.25	30.50	30.77	434600
2006-02-09	30.94	30.94	30.39	30.52	389400
2006-02-10	30.40	30.89	29.97	30.71	284300
2006-02-13	30.76	30.76	30.16	30.30	435300
2006-02-14	30.40	30.86	30.28	30.45	323900
2006-02-15	30.61	31.13	30.30	31.12	292900
2006-02-16	31.12	31.88	31.09	31.86	249900
2006-02-17	31.93	32.00	31.32	31.55	205600
2006-02-21	31.51	31.86	31.01	31.41	280100
2006-02-22	31.50	32.08	31.35	31.91	217600
2006-02-23	31.97	32.42	31.73	32.14	220000
2006-02-24	32.09	32.50	30.94	32.34	189900
2006-02-27	32.50	32.90	32.41	32.50	213900
2006-02-28	32.70	33.96	32.50	33.26	961400
2006-03-01	33.05	34.25	32.99	33.80	738400
2006-03-02	33.74	34.49	33.36	34.46	667600
2006-03-03	34.22	35.10	33.91	34.89	608800
2006-03-06	35.07	35.07	34.42	34.80	357300
2006-03-07	34.75	34.90	34.08	34.25	439900
2006-03-08	34.10	34.54	34.00	34.16	448600
2006-03-09	34.00	34.49	34.00	34.15	333700
2006-03-10	34.28	34.92	34.10	34.65	208200
2006-03-13	34.70	34.80	34.44	34.79	265400
2006-03-14	34.64	34.98	33.92	34.48	310900
2006-03-15	34.35	34.48	34.17	34.27	306400
2006-03-16	34.42	34.72	34.12	34.23	410900
2006-03-17	34.37	34.37	33.85	34.10	587300
2006-03-20	33.88	34.50	33.83	34.36	262700
2006-03-21	34.21	34.39	33.72	33.90	244100
2006-03-22	33.91	34.60	33.73	34.55	384400
2006-03-23	34.71	35.00	34.40	34.69	270000
2006-03-24	34.53	34.90	34.08	34.46	223900
2006-03-27	34.40	35.38	34.36	35.28	423300
2006-03-28	35.32	35.81	34.79	35.22	294000
2006-03-29	35.41	35.88	34.80	35.73	206300
2006-03-30	35.81	35.82	34.78	34.99	207400
2006-03-31	34.75	35.11	34.57	34.97	269100
2006-04-03	35.02	35.02	33.89	34.25	380800
2006-04-04	34.15	34.15	33.40	33.68	352300
2006-04-05	33.67	34.23	33.52	34.00	306800
2006-04-06	33.81	34.10	33.63	33.89	192700
2006-04-07	34.05	34.40	33.17	33.62	231800
2006-04-10	33.81	34.01	33.48	33.94	289400
2006-04-11	33.94	33.99	33.50	33.73	233300
2006-04-12	33.79	33.93	33.40	33.64	282500
2006-04-13	33.74	34.18	33.35	33.79	227800
2006-04-17	33.87	34.13	33.42	34.13	180100
2006-04-18	34.17	34.69	33.91	34.64	251600
2006-04-19	34.48	35.39	34.48	34.90	330300
2006-04-20	34.85	35.25	34.14	34.50	135300
2006-04-21	34.79	34.88	34.10	34.48	242200
2006-04-24	34.34	34.34	33.58	33.92	237500
2006-04-25	33.81	33.93	32.54	32.73	455300
2006-04-26	32.60	33.29	32.60	32.85	172300
2006-04-27	32.54	32.92	31.71	31.79	382200
2006-04-28	31.66	32.80	31.40	31.97	239400
2006-05-01	32.13	32.25	31.64	31.66	410800
2006-05-02	31.60	31.80	30.50	30.61	782200
2006-05-03	30.61	30.98	30.25	30.58	454400
2006-05-04	30.89	31.84	30.48	31.52	507200
2006-05-05	31.80	32.30	31.51	32.05	256000
2006-05-08	32.00	32.33	31.78	32.18	179100
2006-05-09	32.05	32.48	31.65	32.41	257800
2006-05-10	32.46	32.47	31.89	31.94	308600
2006-05-11	31.85	31.87	31.04	31.18	257800
2006-05-12	31.07	31.08	30.09	30.12	273100
2006-05-15	30.00	30.68	29.75	30.46	283000
2006-05-16	30.43	30.70	30.00	30.66	247500
2006-05-17	30.33	30.80	29.99	30.05	415300
2006-05-18	30.23	30.34	29.76	29.90	291100
2006-05-19	29.76	30.22	29.57	29.76	460200
2006-05-22	29.77	30.55	29.05	29.90	487100
2006-05-23	30.10	30.49	29.52	29.88	448700
2006-05-24	29.73	30.54	29.38	30.41	283400
2006-05-25	31.69	33.85	31.56	33.72	993000
2006-05-26	33.87	35.04	33.71	34.80	467500
2006-05-30	33.95	34.50	32.94	32.94	519100
2006-05-31	32.94	33.28	32.66	33.10	457100
2006-06-01	33.08	33.47	32.72	33.47	388400
2006-06-02	33.65	33.99	33.07	33.64	286100
2006-06-05	33.62	33.89	33.10	33.36	380600
2006-06-06	33.47	33.69	32.68	33.05	327200
2006-06-07	33.17	33.95	32.87	33.17	368300
2006-06-08	32.94	33.62	32.38	33.31	581700
2006-06-09	33.46	33.61	32.79	32.97	213600
2006-06-12	32.95	33.00	32.28	32.34	235900
2006-06-13	32.17	32.81	31.59	32.02	353100
2006-06-14	31.94	32.67	31.41	31.85	267500
2006-06-15	32.03	32.95	31.89	32.83	245100
2006-06-16	32.68	33.24	32.29	32.44	656800
2006-06-19	32.41	32.62	31.57	32.22	374800
2006-06-20	32.10	32.71	31.73	31.75	253300
2006-06-21	31.60	32.77	31.60	32.35	264900
2006-06-22	32.16	32.69	31.97	32.21	162900
2006-06-23	32.29	32.71	31.66	32.17	186100
2006-06-26	32.11	33.14	32.11	33.12	237400
2006-06-27	33.27	33.72	32.81	33.01	316600
2006-06-28	33.13	33.30	32.40	32.69	194500
2006-06-29	32.93	33.23	32.57	32.96	361100
2006-06-30	33.12	33.19	32.75	33.02	263600
2006-07-03	32.85	33.21	32.69	33.11	171700
2006-07-05	32.80	33.11	32.60	32.87	218300
2006-07-06	33.06	33.95	32.84	33.13	282600
2006-07-07	33.17	33.17	31.98	32.07	160300
2006-07-10	32.11	32.77	32.11	32.17	112742
2006-07-11	32.04	32.33	31.57	32.33	158153
2006-07-12	32.20	32.34	31.14	31.14	205298
2006-07-13	31.05	31.05	30.50	30.76	253901
2006-07-14	30.63	31.05	30.50	30.78	384293
2006-07-17	30.72	31.32	30.35	30.59	303060
2006-07-18	30.68	31.11	29.89	30.36	216221
2006-07-19	30.28	31.35	30.27	31.10	177351
2006-07-20	31.10	31.21	30.53	30.56	177401
2006-07-21	30.44	30.65	29.56	30.18	249895
2006-07-24	30.41	31.06	30.13	30.76	248800
2006-07-25	30.66	30.89	30.00	30.66	420166
2006-07-26	30.52	30.90	29.98	30.64	387792
2006-07-27	30.80	31.00	30.08	30.19	243661
2006-07-28	30.45	30.80	30.25	30.64	233631
2006-07-31	30.52	30.98	30.02	30.14	337527
2006-08-01	29.93	30.65	29.33	30.43	622466
2006-08-02	30.64	31.25	30.54	30.81	242620
2006-08-03	30.56	30.72	30.00	30.12	291473
2006-08-04	30.27	30.79	29.61	30.10	242509
2006-08-07	29.87	30.42	29.80	30.02	309500
2006-08-08	30.24	30.37	29.72	29.90	324012
2006-08-09	30.18	30.40	29.58	29.66	264025
2006-08-10	29.51	30.21	29.05	29.76	297008
2006-08-11	29.64	29.90	29.37	29.50	170429
2006-08-14	29.77	31.16	29.73	30.64	294199
2006-08-15	31.15	31.25	30.74	31.11	215534
2006-08-16	31.38	32.38	31.38	32.03	369550
2006-08-17	32.00	32.19	31.63	31.76	207745
2006-08-18	31.94	31.94	31.33	31.59	241629
2006-08-21	31.24	31.64	30.81	31.26	218368
2006-08-22	31.14	31.44	30.85	31.40	169199
2006-08-23	31.51	31.64	30.44	30.54	210133
2006-08-24	30.54	31.34	30.54	31.05	226614
2006-08-25	30.88	31.47	30.67	31.34	119696
2006-08-28	31.59	32.05	31.38	31.98	295114
2006-08-29	32.25	32.35	31.22	31.71	434689
2006-08-30	29.77	30.63	29.05	29.67	1399878
2006-08-31	29.60	29.81	28.87	29.05	597771
2006-09-01	28.94	29.50	28.94	29.09	368228
2006-09-05	29.01	29.31	29.00	29.24	327340
2006-09-06	29.22	29.42	28.86	29.31	504734
2006-09-07	29.20	29.38	28.82	28.97	272098
2006-09-08	28.98	29.19	28.70	29.02	246111
2006-09-11	29.01	29.30	28.96	29.06	307585
2006-09-12	28.99	29.51	28.81	29.50	387723
2006-09-13	29.54	30.68	29.49	30.58	475856
2006-09-14	30.38	31.08	30.26	31.05	311708
2006-09-15	31.26	31.93	31.08	31.51	637695
2006-09-18	31.44	31.63	31.19	31.26	281170
2006-09-19	31.43	31.51	30.65	31.20	223878
2006-09-20	31.36	32.25	31.32	32.03	245850
2006-09-21	32.00	32.45	31.88	32.01	214496
2006-09-22	31.90	31.99	30.78	31.24	234124
2006-09-25	31.29	31.50	30.84	31.42	678545
2006-09-26	31.35	32.06	31.00	31.97	309754
2006-09-27	31.90	32.75	31.78	31.93	404794
2006-09-28	31.85	32.17	31.37	31.67	320395
2006-09-29	31.79	32.29	30.93	30.99	449942
2006-10-02	32.32	32.70	31.61	31.88	446415
2006-10-03	31.89	32.04	31.10	31.70	436009
2006-10-04	31.48	32.51	31.48	32.42	477266
2006-10-05	32.55	32.90	32.23	32.64	167519
2006-10-06	32.43	32.43	31.75	32.16	194136
2006-10-09	32.00	32.56	31.70	32.53	240405
2006-10-10	32.65	32.65	32.11	32.42	206521
2006-10-11	32.42	32.64	32.20	32.53	219148
2006-10-12	32.66	33.48	32.65	33.29	292936
2006-10-13	33.35	33.45	32.99	33.08	263400
2006-10-16	33.00	33.73	32.79	33.68	265575
2006-10-17	33.42	33.97	33.42	33.88	220200
2006-10-18	33.99	34.29	33.80	34.29	280100
2006-10-19	34.13	34.37	33.88	34.09	233527
2006-10-20	34.24	34.24	33.90	33.92	242246
2006-10-23	33.84	34.27	33.84	34.02	167617
2006-10-24	33.89	34.22	33.89	33.98	136550
2006-10-25	33.82	34.31	33.82	34.11	178802
2006-10-26	34.28	34.71	34.07	34.71	148596
2006-10-27	34.69	34.91	34.21	34.29	247650
2006-10-30	34.29	34.92	33.97	34.90	148986
2006-10-31	34.94	34.97	34.72	34.90	320960
2006-11-01	34.96	35.00	34.59	34.82	343480
2006-11-02	34.75	34.78	34.10	34.32	458230
2006-11-03	32.52	33.70	31.17	33.48	1430855
2006-11-06	33.52	33.85	33.05	33.76	479376
2006-11-07	33.73	34.69	33.70	34.26	428492
2006-11-08	34.19	35.56	34.19	35.41	599791
2006-11-09	35.40	35.66	35.10	35.66	369577
2006-11-10	35.58	36.68	35.51	36.65	526930
2006-11-13	36.54	37.83	36.53	37.41	916042
2006-11-14	37.80	38.40	36.10	37.55	875760
2006-11-15	37.67	38.32	37.67	37.85	442654
2006-11-16	37.85	38.16	36.73	37.08	600962
2006-11-17	37.05	37.05	36.53	36.74	750356
2006-11-20	36.47	36.74	36.30	36.36	539377
2006-11-21	36.44	37.96	36.44	37.14	400443
2006-11-22	36.38	36.85	36.28	36.71	386522
2006-11-24	36.50	36.92	36.13	36.70	93744
2006-11-27	36.63	36.68	35.94	36.00	446389
2006-11-28	35.25	35.40	34.55	34.89	863583
2006-11-29	34.75	35.85	34.75	35.66	319365
2006-11-30	35.59	35.75	35.16	35.44	369538
2006-12-01	35.17	35.40	34.79	35.39	345113
2006-12-04	34.75	36.55	34.75	36.24	369804
2006-12-05	36.45	36.45	35.71	36.30	223583
2006-12-06	36.17	36.71	36.00	36.57	212320
2006-12-07	36.69	37.30	36.49	36.60	274851
2006-12-08	36.44	36.81	36.26	36.46	312259
2006-12-11	36.51	36.81	36.01	36.53	132426
2006-12-12	36.62	37.55	36.33	36.66	471487
2006-12-13	36.67	36.88	36.22	36.78	214589
2006-12-14	36.90	37.42	36.69	37.00	150758
2006-12-15	36.81	37.22	36.38	36.65	669349
2006-12-18	36.52	37.22	36.45	36.72	225875
2006-12-19	36.56	37.16	36.22	36.88	207801
2006-12-20	37.00	37.87	36.88	37.01	310656
2006-12-21	37.04	37.53	36.44	36.56	307312
2006-12-22	36.63	36.97	36.39	36.73	219364
2006-12-26	36.60	37.24	36.60	36.97	182865
2006-12-27	37.19	37.55	36.90	37.10	173982
2006-12-28	37.16	37.31	36.70	36.77	217361
2006-12-29	36.68	36.76	35.76	35.92	353285
2007-01-03	35.96	36.54	35.48	35.90	301875
2007-01-04	35.77	35.97	35.27	35.56	425650
2007-01-05	35.32	35.90	34.95	35.48	606646
2007-01-08	35.40	35.68	34.81	35.20	284077
2007-01-09	35.14	35.38	34.50	35.15	375777
2007-01-10	35.06	35.25	34.75	35.17	289978
2007-01-11	35.30	35.95	35.11	35.84	254658
2007-01-12	35.75	35.93	35.10	35.34	268742
2007-01-16	35.41	35.77	35.04	35.20	160058
2007-01-17	35.01	35.45	34.84	34.96	292243
2007-01-18	34.86	35.04	34.07	34.37	242104
2007-01-19	34.24	35.04	34.24	34.64	251472
2007-01-22	34.68	34.91	34.17	34.25	281124
2007-01-23	34.25	34.72	33.94	34.04	331719
2007-01-24	34.09	34.41	33.92	34.05	495028
2007-01-25	33.96	33.98	33.40	33.70	666261
2007-01-26	33.80	34.08	33.52	33.82	289774
2007-01-29	33.76	34.01	33.37	33.85	255804
2007-01-30	33.75	33.90	33.25	33.51	338585
2007-01-31	33.39	33.39	32.89	33.04	567875
2007-02-01	33.32	33.45	33.02	33.19	428551
2007-02-02	33.15	33.59	32.96	33.06	319256
2007-02-05	33.00	33.34	32.63	32.66	572913
2007-02-06	32.63	33.18	32.63	32.88	482722
2007-02-07	32.85	33.78	32.82	33.54	424359
2007-02-08	33.40	33.54	33.12	33.26	473506
2007-02-09	33.31	33.66	33.09	33.16	357114
2007-02-12	33.33	34.08	33.30	33.75	510530
2007-02-13	33.75	34.66	33.75	34.40	539938
2007-02-14	34.59	34.62	34.25	34.35	349806
2007-02-15	34.51	35.00	34.30	34.69	412756
2007-02-16	34.69	35.05	34.50	34.87	394010
2007-02-20	33.49	34.02	33.01	33.47	741322
2007-02-21	33.50	33.50	33.05	33.28	545480
2007-02-22	32.40	32.44	30.21	30.60	2841194
2007-02-23	30.54	32.01	30.52	31.59	1455221
2007-02-26	31.82	31.82	30.44	30.57	689070
2007-02-27	30.50	30.90	29.61	29.65	598529
2007-02-28	29.94	30.67	29.72	29.78	949348
2007-03-01	29.44	29.83	28.75	29.37	687792
2007-03-02	29.29	29.50	28.87	28.96	552275
2007-03-05	28.91	29.23	28.10	28.18	753737
2007-03-06	28.47	29.20	28.30	28.92	549125
2007-03-07	29.01	29.24	28.62	28.68	502215
2007-03-08	28.95	29.38	28.58	28.71	392268
2007-03-09	28.99	29.16	28.61	28.77	203030
2007-03-12	28.77	30.21	28.50	30.07	1210928
2007-03-13	30.18	30.18	29.05	29.10	821747
2007-03-14	29.73	30.17	29.58	30.00	805804
2007-03-15	30.00	30.35	29.95	30.21	462160
2007-03-16	30.18	30.50	29.75	30.17	654149
2007-03-19	30.37	31.02	30.29	30.71	564417
2007-03-20	30.86	31.05	30.50	30.74	343477
2007-03-21	30.85	31.41	30.42	31.11	480631
2007-03-22	31.28	31.78	30.83	31.49	476163
2007-03-23	31.60	31.77	31.22	31.52	301183
2007-03-26	31.50	31.77	31.27	31.73	521019
2007-03-27	31.56	31.73	31.25	31.30	359857
2007-03-28	31.00	31.12	30.53	30.84	610956
2007-03-29	30.98	31.05	30.38	30.60	205975
2007-03-30	30.58	30.90	30.44	30.64	296450
2007-04-02	30.77	30.99	30.27	30.50	341955
2007-04-03	30.52	30.86	30.12	30.20	527353
2007-04-04	30.13	30.43	29.85	29.88	426713
2007-04-05	29.93	30.05	29.82	29.92	241014
2007-04-09	30.08	30.30	29.64	29.76	191661
2007-04-10	29.64	30.28	29.54	30.20	297061
2007-04-11	30.27	30.27	29.77	30.04	359615
2007-04-12	29.90	30.28	29.90	30.26	210039
2007-04-13	30.30	30.70	30.09	30.51	514909
2007-04-16	30.78	31.17	30.78	31.14	242426
2007-04-17	31.12	31.48	31.10	31.40	414784
2007-04-18	31.14	31.31	30.80	30.80	272843
2007-04-19	30.65	30.65	30.25	30.36	272594
2007-04-20	30.70	30.70	30.13	30.50	333425
2007-04-23	30.36	30.56	30.30	30.48	280061
2007-04-24	30.66	31.09	30.51	30.95	460244
2007-04-25	31.08	31.37	30.65	31.28	363413
2007-04-26	31.40	31.79	31.02	31.55	336734
2007-04-27	31.50	31.58	31.09	31.19	225406
2007-04-30	31.28	31.65	31.09	31.19	346787
2007-05-01	31.25	31.45	31.00	31.33	354302
2007-05-02	31.33	31.80	31.16	31.68	373025
2007-05-03	31.80	31.87	31.37	31.53	229355
2007-05-04	31.53	31.70	30.70	31.08	435728
2007-05-07	31.10	31.25	30.85	30.99	268009
2007-05-08	30.90	30.90	30.42	30.72	242892
2007-05-09	30.48	30.89	30.39	30.66	178939
2007-05-10	30.40	30.46	29.54	29.71	451813
2007-05-11	30.10	30.25	29.89	30.09	414559
2007-05-14	30.10	30.22	29.85	29.97	336866
2007-05-15	30.17	30.17	29.25	29.50	466741
2007-05-16	29.51	30.00	29.20	29.48	572991
2007-05-17	29.35	29.80	29.26	29.39	319908
2007-05-18	29.36	30.10	29.36	29.99	470749
2007-05-21	30.10	30.86	29.99	30.58	564829
2007-05-22	29.07	29.47	27.05	27.34	3808160
2007-05-23	27.45	27.45	27.05	27.10	1676627
2007-05-24	27.09	27.41	26.43	26.61	1340390
2007-05-25	26.69	27.41	26.66	27.31	888842
2007-05-29	27.29	27.35	26.79	26.90	558496
2007-05-30	26.80	27.08	26.77	27.01	558164
2007-05-31	27.12	27.60	27.12	27.37	912777
2007-06-01	27.90	28.33	27.67	28.20	1200769
2007-06-04	28.29	29.07	28.25	28.93	928832
2007-06-05	28.83	29.06	28.14	29.03	1042734
2007-06-06	28.90	29.04	28.34	28.57	928475
2007-06-07	28.45	28.96	28.33	28.60	951090
2007-06-08	28.52	29.00	28.38	28.93	454239
2007-06-11	28.74	28.84	28.36	28.61	547376
2007-06-12	28.38	28.40	27.64	27.71	905321
2007-06-13	27.71	28.35	27.54	28.31	528747
2007-06-14	28.37	28.72	28.26	28.40	465985
2007-06-15	28.76	28.81	28.26	28.40	647660
2007-06-18	28.42	28.61	27.86	28.54	545116
2007-06-19	28.50	28.52	28.08	28.22	436732
2007-06-20	28.33	28.33	27.41	27.51	800617
2007-06-21	27.44	27.54	26.97	27.42	579920
2007-06-22	27.40	27.67	27.17	27.31	508281
2007-06-25	27.29	27.55	27.04	27.23	398389
2007-06-26	27.29	27.45	26.55	26.62	523350
2007-06-27	26.58	27.16	26.51	27.13	432855
2007-06-28	27.14	27.24	26.75	26.76	475457
2007-06-29	26.91	27.09	26.57	26.58	391965
2007-07-02	26.50	27.62	26.10	27.53	1534267
2007-07-03	27.62	27.72	27.25	27.58	240256
2007-07-05	27.47	27.58	27.07	27.33	349427
2007-07-06	27.32	27.33	26.98	27.06	329795
2007-07-09	27.05	27.37	26.71	27.22	590607
2007-07-10	27.19	27.22	26.50	26.50	328217
2007-07-11	26.36	27.20	26.17	26.44	511539
2007-07-12	26.49	27.61	26.49	27.60	569818
2007-07-13	27.57	27.93	27.40	27.76	220699
2007-07-16	27.83	27.98	27.45	27.80	443395
2007-07-17	27.81	27.97	27.38	27.39	545448
2007-07-18	27.35	27.69	27.25	27.60	391849
2007-07-19	27.89	28.57	27.72	28.57	670700
2007-07-20	28.20	28.51	27.95	28.44	762666
2007-07-23	28.27	29.07	28.12	29.00	1014431
2007-07-24	28.81	29.12	28.13	28.40	885519
2007-07-25	28.66	28.80	27.73	28.21	836381
2007-07-26	27.91	28.01	26.87	27.17	731828
2007-07-27	27.02	27.79	27.01	27.32	791301
2007-07-30	27.21	27.75	26.87	27.44	724213
2007-07-31	27.63	27.74	27.21	27.23	565614
2007-08-01	27.08	27.31	26.62	27.10	684193
2007-08-02	27.19	27.68	27.11	27.57	450461
2007-08-03	27.57	27.81	27.09	27.14	545493
2007-08-06	27.22	29.47	26.95	29.41	910842
2007-08-07	29.00	32.25	28.58	31.09	1245744
2007-08-08	31.25	32.44	31.25	31.64	2018920
2007-08-09	31.56	33.33	31.29	31.65	2229524
2007-08-10	31.12	31.64	29.07	29.85	1822939
2007-08-13	30.30	30.49	28.39	28.79	933553
2007-08-14	28.72	29.29	28.64	28.86	579686
2007-08-15	28.82	29.39	28.18	28.25	558536
2007-08-16	28.16	29.19	27.63	29.13	908886
2007-08-17	30.34	30.39	27.53	27.97	1117905
2007-08-20	28.14	28.40	27.36	27.73	537317
2007-08-21	27.80	28.26	27.52	27.70	390812
2007-08-22	27.76	28.23	27.69	28.03	386738
2007-08-23	28.21	28.21	27.36	27.61	612516
2007-08-24	27.40	27.91	27.40	27.81	623678
2007-08-27	27.80	28.15	27.57	27.82	355193
2007-08-28	27.69	28.25	26.92	26.95	343950
2007-08-29	27.00	27.59	27.00	27.49	380519
2007-08-30	27.17	27.99	27.13	27.33	314195
2007-08-31	26.53	27.77	26.53	26.84	891027
2007-09-04	26.83	27.31	26.55	26.99	632495
2007-09-05	26.93	27.04	26.18	26.32	688734
2007-09-06	26.30	26.62	25.66	25.73	595131
2007-09-07	25.56	25.64	24.95	25.19	493676
2007-09-10	25.19	25.46	24.27	24.63	562420
2007-09-11	24.75	25.11	24.71	24.98	632191
2007-09-12	24.87	24.91	24.10	24.53	574829
2007-09-13	24.60	24.91	24.31	24.61	438884
2007-09-14	24.37	24.77	24.19	24.71	453161
2007-09-17	24.59	24.68	24.41	24.45	593938
2007-09-18	24.53	25.34	24.35	25.33	1005457
2007-09-19	25.54	26.35	25.54	26.16	689071
2007-09-20	26.03	26.50	25.83	26.26	620422
2007-09-21	26.51	27.18	26.40	26.66	687206
2007-09-24	26.60	26.93	26.26	26.40	332887
2007-09-25	26.17	26.52	25.90	26.26	431758
2007-09-26	26.48	26.63	26.11	26.49	271216
2007-09-27	26.66	27.21	26.40	27.07	244574
2007-09-28	27.02	27.40	26.72	27.22	336711
2007-10-01	27.27	27.93	27.19	27.58	392920
2007-10-02	27.65	27.69	27.22	27.50	282630
2007-10-03	27.43	28.42	27.43	28.21	844729
2007-10-04	28.30	28.50	27.68	28.22	447265
2007-10-05	28.58	29.43	28.43	29.39	586662
2007-10-08	29.05	29.18	28.86	28.98	455757
2007-10-09	29.00	29.22	28.55	28.93	312110
2007-10-10	28.87	29.00	28.43	28.74	472924
2007-10-11	28.83	28.92	27.70	27.90	744558
2007-10-12	27.88	29.06	27.88	28.79	494426
2007-10-15	28.78	28.98	28.34	28.85	539277
2007-10-16	28.56	28.88	28.17	28.50	256119
2007-10-17	28.87	28.93	28.30	28.49	322411
2007-10-18	28.26	28.39	27.43	27.91	337172
2007-10-19	27.91	27.91	27.04	27.04	326377
2007-10-22	26.80	27.51	26.50	27.46	271184
2007-10-23	27.73	27.83	26.91	27.52	292712
2007-10-24	27.21	27.90	27.15	27.73	411319
2007-10-25	27.86	27.89	27.23	27.48	230989
2007-10-26	27.81	28.48	27.41	28.46	466419
2007-10-29	28.55	28.55	27.58	28.03	503177
2007-10-30	27.96	28.56	27.87	28.54	383286
2007-10-31	28.71	29.06	28.22	28.94	349171
2007-11-01	28.71	28.71	27.27	27.32	392701
2007-11-02	27.37	27.91	26.70	27.01	359622
2007-11-05	26.70	27.98	26.50	27.71	450132
2007-11-06	27.87	28.59	27.60	28.47	457508
2007-11-07	28.10	28.49	27.32	27.32	264641
2007-11-08	27.58	27.76	27.02	27.66	274948
2007-11-09	27.23	28.00	27.18	27.55	240782
2007-11-12	27.45	28.12	27.22	27.49	266881
2007-11-13	27.80	28.34	27.72	28.23	242359
2007-11-14	28.33	28.53	27.67	28.08	325007
2007-11-15	27.93	28.37	27.45	27.85	432454
2007-11-16	27.91	27.91	26.43	26.99	606019
2007-11-19	27.00	27.09	25.95	26.26	394783
2007-11-20	28.47	29.10	27.00	28.00	1329046
2007-11-21	27.78	27.78	27.16	27.30	634808
2007-11-23	27.40	27.59	26.83	27.29	310791
2007-11-26	27.27	27.49	26.74	26.90	722412
2007-11-27	26.94	28.20	26.90	27.70	536044
2007-11-28	28.00	28.80	27.53	28.73	425527
2007-11-29	28.60	28.87	28.26	28.80	292698
2007-11-30	28.85	29.60	28.85	29.29	583330
2007-12-03	29.00	29.10	28.33	28.57	476195
2007-12-04	28.25	28.58	27.97	28.01	232840
2007-12-05	28.45	28.64	27.33	27.71	226351
2007-12-06	27.60	28.45	27.29	28.32	306582
2007-12-07	28.34	28.77	28.08	28.14	342709
2007-12-10	28.26	28.54	28.20	28.36	270991
2007-12-11	28.47	28.67	27.72	27.81	291276
2007-12-12	28.12	28.82	28.12	28.52	482974
2007-12-13	28.19	28.39	27.76	28.11	250135
2007-12-14	27.75	28.83	27.37	28.07	383605
2007-12-17	27.85	28.50	27.63	27.75	358374
2007-12-18	27.92	28.40	27.48	28.22	301060
2007-12-19	28.22	29.13	28.20	29.09	394793
2007-12-20	29.33	30.81	29.19	29.94	567448
2007-12-21	30.34	30.42	29.80	29.97	688055
2007-12-24	29.96	30.39	29.74	30.34	101932
2007-12-26	30.12	30.56	29.60	30.47	312376
2007-12-27	30.34	30.70	30.19	30.56	297389
2007-12-28	30.75	31.71	30.71	31.42	525286
2007-12-31	31.20	31.87	30.54	31.72	493761
2008-01-02	31.60	31.60	30.03	30.27	514454
2008-01-03	30.16	30.50	29.49	29.81	409450
2008-01-04	29.47	29.47	28.79	28.84	355883
2008-01-07	29.04	29.33	28.67	28.97	345174
2008-01-08	27.64	28.25	27.17	27.52	1073152
2008-01-09	27.50	27.74	26.11	27.74	712019
2008-01-10	27.19	27.49	26.67	27.02	650799
2008-01-11	26.79	27.24	26.13	26.39	441304
2008-01-14	26.54	27.14	26.07	26.64	338678
2008-01-15	26.25	26.69	25.98	26.63	433999
2008-01-16	26.51	26.89	26.04	26.38	539131
2008-01-17	26.61	26.78	24.94	25.09	633111
2008-01-18	24.93	25.99	24.09	24.41	554106
2008-01-22	23.61	25.33	23.16	24.56	801970
2008-01-23	24.50	25.48	24.45	25.18	852039
2008-01-24	25.37	25.39	23.63	24.44	1136089
2008-01-25	24.84	25.10	23.73	24.00	531981
2008-01-28	23.91	24.55	23.91	24.49	520600
2008-01-29	24.68	24.98	24.08	24.36	518619
2008-01-30	24.25	24.45	23.88	23.98	613194
2008-01-31	23.60	24.43	23.58	23.98	484825
2008-02-01	24.17	24.74	24.05	24.55	493521
2008-02-04	24.60	24.74	24.41	24.44	352120
2008-02-05	23.97	24.86	23.89	24.41	494353
2008-02-06	24.56	25.17	24.23	24.25	705754
2008-02-07	24.16	24.93	24.16	24.46	566521
2008-02-08	24.45	24.80	23.88	24.02	606213
2008-02-11	24.11	24.11	23.54	23.66	587770
2008-02-12	23.73	24.04	23.53	23.73	1111569
2008-02-13	23.92	24.22	23.61	24.19	616466
2008-02-14	24.20	24.36	23.64	23.64	379703
2008-02-15	23.85	24.09	23.54	23.83	416379
2008-02-19	24.15	24.75	23.70	24.21	387624
2008-02-20	24.00	24.19	23.81	24.07	671303
2008-02-21	24.05	24.30	23.28	23.85	1271186
2008-02-22	17.47	18.18	16.64	18.07	7804188
2008-02-25	18.19	18.19	17.22	17.69	1643488
2008-02-26	17.54	18.10	17.45	17.96	1269494
2008-02-27	17.82	18.05	17.75	18.00	1181491
2008-02-28	17.75	17.89	17.40	17.85	1029681
2008-02-29	17.71	17.77	16.86	16.92	749895
2008-03-03	16.95	17.42	16.85	17.33	758027
2008-03-04	17.34	17.50	16.91	16.98	575223
2008-03-05	17.03	17.24	16.76	16.98	534357
2008-03-06	16.86	17.03	16.37	16.40	822035
2008-03-07	16.22	16.50	16.11	16.18	862475
2008-03-10	16.43	16.76	16.00	16.09	673142
2008-03-11	16.26	16.64	16.15	16.58	559699
2008-03-12	16.62	16.75	16.36	16.44	493221
2008-03-13	16.32	16.51	15.92	16.51	957372
2008-03-14	16.65	16.65	15.77	15.93	465898
2008-03-17	15.74	16.13	15.66	15.90	881228
2008-03-18	16.18	16.46	15.81	16.46	771648
2008-03-19	16.50	16.57	15.78	15.78	476493
2008-03-20	15.96	16.13	15.60	15.99	1292163
2008-03-24	16.02	17.49	16.02	17.28	786476
2008-03-25	17.32	18.06	17.29	17.84	605636
2008-03-26	17.83	18.15	17.48	18.15	572727
2008-03-27	18.17	18.83	17.96	18.44	858964
2008-03-28	18.39	19.00	18.19	18.75	863022
2008-03-31	18.64	18.92	18.50	18.71	452872
2008-04-01	17.97	18.94	17.97	18.94	849736
2008-04-02	18.90	19.22	18.65	18.79	293593
2008-04-03	18.59	18.94	18.53	18.73	209281
2008-04-04	18.82	18.90	18.53	18.68	315917
2008-04-07	18.67	19.12	18.41	18.45	217735
2008-04-08	18.52	19.03	18.41	19.03	388125
2008-04-09	19.02	19.34	18.88	19.20	514263
2008-04-10	19.25	19.82	19.15	19.71	531650
2008-04-11	19.46	19.56	18.59	18.71	744015
2008-04-14	18.63	18.93	18.17	18.54	536252
2008-04-15	18.63	18.85	18.52	18.62	368129
2008-04-16	18.77	19.39	18.52	19.12	431488
2008-04-17	19.02	19.16	18.88	18.96	191440
2008-04-18	19.33	20.24	19.13	20.23	498577
2008-04-21	20.03	20.09	19.75	20.05	418579
2008-04-22	19.99	20.04	19.50	19.82	301120
2008-04-23	19.89	20.17	19.51	19.65	266872
2008-04-24	19.70	20.48	19.50	20.24	222139
2008-04-25	20.34	20.49	19.92	20.25	264245
2008-04-28	20.19	20.50	20.03	20.19	326083
2008-04-29	20.09	20.09	19.51	19.98	447633
2008-04-30	20.03	20.47	19.53	19.80	444288
2008-05-01	19.75	20.24	19.50	19.71	505005
2008-05-02	19.95	19.97	19.42	19.48	452127
2008-05-05	19.61	19.63	19.06	19.38	622206
2008-05-06	19.19	19.22	18.32	18.42	712937
2008-05-07	18.07	18.87	18.07	18.66	829504
2008-05-08	18.77	19.44	18.64	19.14	707016
2008-05-09	18.83	19.20	18.83	18.99	299617
2008-05-12	19.06	19.14	18.67	18.92	537308
2008-05-13	19.01	19.01	18.63	18.77	677855
2008-05-14	18.79	18.80	18.17	18.24	1220828
2008-05-15	18.21	18.37	18.00	18.31	680878
2008-05-16	18.33	18.47	18.21	18.38	735970
2008-05-19	18.31	18.43	18.13	18.27	824037
2008-05-20	19.98	20.52	19.27	20.41	2471038
2008-05-21	20.46	20.68	19.60	19.72	718779
2008-05-22	19.87	20.79	19.78	20.46	743958
2008-05-23	20.44	20.79	20.25	20.54	318461
2008-05-27	20.69	21.64	20.50	21.22	654346
2008-05-28	21.22	21.67	20.99	21.24	355744
2008-05-29	21.22	21.45	21.02	21.19	349805
2008-05-30	21.18	21.39	20.97	21.27	485598
2008-06-02	21.25	21.45	20.39	20.70	481873
2008-06-03	20.71	20.87	20.45	20.64	368181
2008-06-04	20.57	21.21	20.39	21.05	492880
2008-06-05	21.10	21.66	20.75	21.65	295088
2008-06-06	21.49	21.49	20.45	20.45	459128
2008-06-09	20.43	20.92	20.23	20.87	506613
2008-06-10	20.50	21.03	20.30	20.80	299842
2008-06-11	20.95	21.00	20.64	20.75	550109
2008-06-12	20.87	21.28	20.72	20.97	432901
2008-06-13	21.16	21.26	20.93	21.26	521704
2008-06-16	20.99	21.26	20.51	21.16	378694
2008-06-17	21.14	21.63	21.00	21.35	505560
2008-06-18	21.10	21.82	21.10	21.78	686471
2008-06-19	21.77	22.15	21.47	22.12	460625
2008-06-20	22.09	22.25	21.63	22.07	879939
2008-06-23	22.24	22.25	21.84	21.92	263898
2008-06-24	21.73	22.14	21.43	21.46	274603
2008-06-25	21.45	21.80	20.96	21.13	590656
2008-06-26	20.91	21.01	20.34	20.45	279634
2008-06-27	20.33	20.33	19.81	20.13	1197383
2008-06-30	20.17	20.45	19.45	19.48	435463
2008-07-01	19.48	19.79	19.28	19.46	416639
2008-07-02	19.41	19.59	18.54	18.74	522880
2008-07-03	18.71	18.97	18.55	18.72	283189
2008-07-07	18.91	19.00	18.02	18.25	609319
2008-07-08	18.32	19.17	18.00	19.11	534016
2008-07-09	19.08	19.18	18.34	18.45	398584
2008-07-10	18.53	18.82	17.88	18.19	525201
2008-07-11	17.99	18.43	17.84	18.30	418150
2008-07-14	18.49	18.76	17.60	17.67	435749
2008-07-15	17.49	17.95	17.14	17.62	355003
2008-07-16	17.80	18.12	17.60	18.05	445640
2008-07-17	18.16	18.29	17.76	18.24	508054
2008-07-18	18.26	18.37	17.10	17.35	673998
2008-07-21	17.44	17.70	17.09	17.60	406473
2008-07-22	17.51	18.26	17.32	18.19	594997
2008-07-23	18.13	18.88	18.13	18.71	408507
2008-07-24	18.72	18.82	17.89	18.07	557745
2008-07-25	18.16	19.26	18.03	18.78	648248
2008-07-28	18.70	19.22	18.70	18.89	470319
2008-07-29	18.91	19.62	18.80	19.37	442159
2008-07-30	19.41	19.73	18.89	19.04	311830
2008-07-31	18.88	19.46	18.88	19.22	326430
2008-08-01	19.21	19.40	18.70	18.77	429492
2008-08-04	18.61	18.68	17.73	17.83	585905
2008-08-05	18.06	18.23	17.71	17.87	668040
2008-08-06	17.00	17.30	16.70	17.00	1012032
2008-08-07	17.00	17.01	16.57	16.69	800738
2008-08-08	16.69	17.68	16.68	17.57	754127
2008-08-11	17.50	17.88	17.26	17.51	642799
2008-08-12	17.51	17.75	17.39	17.58	381663
2008-08-13	17.64	18.47	17.43	18.39	420434
2008-08-14	18.33	18.82	18.27	18.57	357092
2008-08-15	18.77	19.20	18.42	19.05	494989
2008-08-18	19.04	19.21	18.75	18.99	349040
2008-08-19	19.25	19.25	18.70	18.88	343142
2008-08-20	18.91	19.39	18.60	19.02	288496
2008-08-21	18.88	19.75	18.88	19.39	483619
2008-08-22	19.47	19.96	19.29	19.55	422920
2008-08-25	19.47	19.67	18.69	18.76	414179
2008-08-26	18.77	19.56	18.57	19.09	417715
2008-08-27	19.05	19.66	18.98	19.43	233997
2008-08-28	19.55	19.90	19.29	19.55	423673
2008-08-29	19.54	19.77	19.13	19.22	214057
2008-09-02	19.73	20.10	18.50	18.75	820793
2008-09-03	18.67	21.81	18.52	19.58	1626338
2008-09-04	19.50	20.99	19.50	20.03	1083250
2008-09-05	20.02	21.09	19.81	20.79	859013
2008-09-08	21.42	22.50	21.06	22.41	797363
2008-09-09	22.37	24.12	22.36	22.95	1254480
2008-09-10	23.11	23.55	22.71	23.22	527604
2008-09-11	22.72	23.42	22.16	23.13	717651
2008-09-12	22.89	23.65	22.89	23.32	772725
2008-09-15	22.82	23.70	22.10	23.27	540806
2008-09-16	22.62	24.76	22.53	24.54	983875
2008-09-17	24.10	24.34	23.38	23.76	785032
2008-09-18	24.00	25.96	23.92	25.46	2180664
2008-09-19	26.36	28.70	25.93	26.75	3024872
2008-09-22	26.66	26.66	24.17	24.73	847119
2008-09-23	24.69	25.06	23.59	24.70	756583
2008-09-24	24.83	24.83	23.83	23.92	759380
2008-09-25	24.09	24.66	23.96	24.32	495566
2008-09-26	23.89	24.31	23.55	24.06	919787
2008-09-29	23.77	25.00	23.42	24.08	651069
2008-09-30	24.23	25.00	23.81	24.99	603775
2008-10-01	24.63	25.64	24.45	25.33	609023
2008-10-02	25.00	25.25	24.60	24.99	541243
2008-10-03	25.21	25.30	24.85	24.99	818338
2008-10-06	24.50	24.98	21.87	23.24	1537551
2008-10-07	23.18	23.53	22.11	22.18	861614
2008-10-08	21.81	23.62	20.58	22.28	1290208
2008-10-09	22.55	23.37	21.41	21.64	761242
2008-10-10	21.04	23.37	19.84	22.74	1275548
2008-10-13	23.60	23.98	22.78	23.15	808487
2008-10-14	23.80	23.80	22.03	22.16	865108
2008-10-15	21.82	22.24	19.77	19.88	935570
2008-10-16	20.03	21.62	19.92	21.50	919470
2008-10-17	20.87	22.68	20.64	21.71	622099
2008-10-20	22.35	23.17	22.09	23.08	618355
2008-10-21	22.73	23.23	21.07	21.35	1210848
2008-10-22	21.19	21.56	20.05	20.24	662076
2008-10-23	20.01	20.71	18.85	19.31	997152
2008-10-24	18.75	19.63	18.59	19.07	467946
2008-10-27	18.48	19.38	18.20	18.22	738043
2008-10-28	18.61	18.98	17.55	18.54	713201
2008-10-29	18.66	19.47	18.49	18.87	560930
2008-10-30	19.31	20.39	19.13	20.34	354286
2008-10-31	20.19	22.55	19.41	22.34	870073
2008-11-03	22.30	22.75	21.44	21.72	421664
2008-11-04	21.84	22.20	20.44	20.79	697178
2008-11-05	20.64	21.42	19.86	19.99	446912
2008-11-06	19.95	20.70	19.95	20.29	558274
2008-11-07	20.48	21.19	20.18	20.87	335749
2008-11-10	21.25	21.59	20.68	21.17	496302
2008-11-11	21.13	21.86	20.22	20.47	634532
2008-11-12	20.13	20.44	18.48	18.51	727151
2008-11-13	18.64	19.82	17.88	19.76	726312
2008-11-14	19.43	20.58	19.43	19.75	565791
2008-11-17	19.53	19.86	19.28	19.49	488518
2008-11-18	19.50	20.10	18.64	19.27	496270
2008-11-19	18.75	20.02	18.75	18.86	462712
2008-11-20	18.85	19.39	18.16	18.39	561526
2008-11-21	18.49	19.45	17.25	19.09	1020891
2008-11-24	19.17	20.06	18.49	19.27	847061
2008-11-25	19.51	20.10	17.64	18.19	1313958
2008-11-26	17.85	18.28	17.56	17.88	558036
2008-11-28	17.73	18.01	17.39	18.01	241608
2008-12-01	17.68	18.25	16.54	16.60	547246
2008-12-02	16.94	17.21	16.21	16.75	581344
2008-12-03	16.45	17.14	16.21	17.06	575973
2008-12-04	16.82	17.43	16.25	16.44	745205
2008-12-05	16.18	17.02	15.84	17.00	699283
2008-12-08	17.18	17.76	16.94	17.40	439308
2008-12-09	17.24	17.57	16.68	16.81	466058
2008-12-10	16.92	17.93	16.82	17.51	350303
2008-12-11	17.57	17.91	16.89	17.09	338372
2008-12-12	16.76	17.19	16.43	17.12	271673
2008-12-15	17.17	17.45	16.15	16.32	455357
2008-12-16	16.65	16.65	15.95	16.44	447075
2008-12-17	16.37	16.43	16.02	16.35	428197
2008-12-18	16.34	17.46	16.09	17.35	578863
2008-12-19	17.65	18.03	17.32	17.52	984581
2008-12-22	17.50	17.58	17.08	17.52	563339
2008-12-23	17.61	17.89	17.33	17.48	400242
2008-12-24	17.39	17.54	16.93	17.44	139211
2008-12-26	17.48	17.66	17.35	17.54	144106
2008-12-29	17.44	17.44	16.80	16.97	262246
2008-12-30	17.04	17.24	16.50	17.08	924920
2008-12-31	17.23	18.05	17.11	17.82	347914
2009-01-02	17.85	18.32	17.85	18.19	329134
2009-01-05	18.22	18.50	18.01	18.48	251657
2009-01-06	18.61	19.25	18.32	19.06	425831
2009-01-07	18.73	18.89	18.14	18.30	249875
2009-01-08	18.30	18.78	18.03	18.27	230272
2009-01-09	18.28	18.31	17.29	17.87	437759
2009-01-12	17.90	17.90	16.99	17.25	651510
2009-01-13	17.19	17.57	17.10	17.27	324177
2009-01-14	16.92	17.24	16.74	16.77	283391
2009-01-15	16.74	17.62	16.51	17.50	438088
2009-01-16	17.59	17.81	17.09	17.80	372697
2009-01-20	17.66	17.70	17.00	17.09	432960
2009-01-21	17.33	17.40	16.88	17.33	247065
2009-01-22	17.05	17.16	16.10	16.69	463229
2009-01-23	16.40	17.00	16.35	16.64	431199
2009-01-26	16.71	17.30	16.57	16.80	414994
2009-01-27	16.79	17.24	16.67	16.92	222421
2009-01-28	17.09	17.29	16.88	17.19	302059
2009-01-29	17.08	17.43	16.74	16.74	516406
2009-01-30	16.74	17.03	15.46	15.54	593261
2009-02-02	15.45	15.65	14.56	14.88	637135
2009-02-03	14.90	14.95	14.23	14.43	661664
2009-02-04	14.45	15.60	14.25	14.53	660298
2009-02-05	14.49	14.78	14.30	14.59	401826
2009-02-06	14.56	15.00	14.51	14.90	565062
2009-02-09	14.79	14.90	14.39	14.57	398221
2009-02-10	14.54	14.62	13.98	14.14	681704
2009-02-11	14.19	14.27	13.68	13.89	469905
2009-02-12	13.71	14.00	13.56	13.86	754269
2009-02-13	13.91	14.04	13.73	13.76	219510
2009-02-17	13.40	13.60	13.12	13.24	372448
2009-02-18	13.40	13.41	12.90	12.90	311259
2009-02-19	13.60	14.33	13.60	13.97	577009
2009-02-20	13.81	14.01	13.44	13.68	505271
2009-02-23	13.97	13.97	12.83	12.90	435514
2009-02-24	14.01	15.84	13.94	15.50	1597250
2009-02-25	15.33	16.12	15.00	15.80	961885
2009-02-26	15.83	16.04	14.98	14.99	836317
2009-02-27	14.89	15.29	14.67	14.88	397006
2009-03-02	14.66	15.04	14.36	14.64	448608
2009-03-03	14.77	15.46	14.30	14.32	419374
2009-03-04	14.48	14.84	14.20	14.62	394198
2009-03-05	14.39	14.65	14.26	14.47	391430
2009-03-06	14.56	14.85	14.22	14.48	365612
2009-03-09	14.40	14.76	14.20	14.25	397279
2009-03-10	14.47	15.26	14.23	14.81	460920
2009-03-11	14.93	15.73	14.69	15.65	472530
2009-03-12	15.55	16.54	15.34	16.22	429873
2009-03-13	16.24	16.80	16.10	16.52	227401
2009-03-16	16.69	16.99	16.39	16.54	294434
2009-03-17	16.31	16.90	16.31	16.82	310846
2009-03-18	16.81	17.19	16.63	17.05	430031
2009-03-19	17.18	17.50	16.95	17.25	273711
2009-03-20	17.40	17.66	16.70	16.79	569249
2009-03-23	17.20	18.33	17.20	18.24	452028
2009-03-24	18.09	18.09	17.57	17.66	341141
2009-03-25	17.83	18.23	17.37	17.82	589336
2009-03-26	17.97	18.74	17.81	18.53	415330
2009-03-27	18.31	18.88	18.21	18.69	467417
2009-03-30	18.29	18.51	17.99	18.51	448624
2009-03-31	18.79	19.40	18.47	18.97	477057
2009-04-01	18.64	19.23	18.38	18.87	343656
2009-04-02	18.82	19.96	18.82	19.76	466164
2009-04-03	19.76	19.99	19.30	19.87	303427
2009-04-06	19.57	19.82	19.37	19.59	350785
2009-04-07	19.40	19.76	19.26	19.50	360019
2009-04-08	19.56	19.80	19.36	19.51	316992
2009-04-09	19.87	19.95	19.62	19.90	406553
2009-04-13	19.65	20.09	19.49	19.85	273171
2009-04-14	19.66	19.96	19.35	19.51	315054
2009-04-15	19.36	19.74	19.10	19.34	257017
2009-04-16	19.54	19.70	18.98	19.57	444860
2009-04-17	19.64	20.19	19.53	20.09	235001
2009-04-20	19.64	20.09	19.28	19.70	296977
2009-04-21	19.59	20.26	19.51	20.19	198273
2009-04-22	19.82	21.19	19.78	20.98	428268
2009-04-23	20.90	22.75	20.88	22.55	761143
2009-04-24	22.56	22.89	22.09	22.65	446763
2009-04-27	22.58	23.30	22.28	22.70	441271
2009-04-28	22.74	24.10	22.23	23.50	661885
2009-04-29	23.63	24.00	23.01	23.18	537630
2009-04-30	22.94	23.60	22.29	22.78	447862
2009-05-01	22.87	23.17	22.49	22.80	289832
2009-05-04	23.09	24.11	22.82	24.08	405862
2009-05-05	23.89	24.29	23.42	23.65	369233
2009-05-06	23.93	23.97	22.97	23.22	291388
2009-05-07	23.46	23.68	22.95	23.03	283077
2009-05-08	24.00	24.27	23.40	23.85	540747
2009-05-11	23.56	23.83	23.18	23.43	211462
2009-05-12	23.65	24.69	23.45	24.49	591939
2009-05-13	24.23	24.88	23.88	24.08	598619
2009-05-14	24.24	25.00	23.97	24.68	569748
2009-05-15	24.66	24.95	24.25	24.40	448527
2009-05-18	24.59	24.86	24.34	24.72	280545
2009-05-19	24.80	25.24	24.49	24.99	260030
2009-05-20	25.03	25.87	24.75	24.87	362966
2009-05-21	24.68	24.86	23.73	24.14	398732
2009-05-22	24.27	24.56	23.69	23.95	250093
2009-05-26	22.98	23.88	22.45	23.68	532939
2009-05-27	23.87	24.12	23.44	23.49	287432
2009-05-28	22.79	23.24	21.86	22.35	721226
2009-05-29	22.52	23.14	22.21	22.73	478716
2009-06-01	23.05	23.45	22.88	23.30	575305
2009-06-02	25.02	26.98	24.69	26.05	2208940
2009-06-03	26.31	26.93	26.05	26.55	879630
2009-06-04	26.73	26.99	26.05	26.57	661341
2009-06-05	26.63	27.19	26.10	26.33	615230
2009-06-08	26.40	26.48	25.70	25.89	495865
2009-06-09	26.11	26.17	25.56	26.09	303311
2009-06-10	26.15	26.26	25.00	25.16	719030
2009-06-11	25.27	25.54	24.61	24.65	404228
2009-06-12	24.41	24.67	24.11	24.66	368341
2009-06-15	24.54	25.06	24.10	24.85	542446
2009-06-16	24.90	25.54	24.89	25.17	543418
2009-06-17	25.25	25.71	24.95	25.32	465763
2009-06-18	25.21	25.36	24.83	25.04	331292
2009-06-19	25.45	25.71	24.97	25.45	493054
2009-06-22	25.33	25.61	25.14	25.14	337646
2009-06-23	25.51	25.87	24.78	24.82	281630
2009-06-24	24.93	25.37	24.38	25.00	271183
2009-06-25	24.91	25.53	24.70	25.53	185086
2009-06-26	25.48	26.13	25.18	25.96	1387412
2009-06-29	26.00	26.64	25.95	26.27	260842
2009-06-30	26.42	26.67	26.01	26.25	300687
2009-07-01	26.48	27.17	25.88	27.07	480534
2009-07-02	26.80	26.80	26.10	26.18	310337
2009-07-06	26.17	26.49	25.37	25.95	336602
2009-07-07	26.04	26.32	25.34	25.37	323029
2009-07-08	25.45	25.75	24.84	25.22	262077
2009-07-09	25.42	25.51	24.71	25.19	160320
2009-07-10	25.15	25.29	24.47	24.94	141786
2009-07-13	24.95	25.34	24.48	25.20	340630
2009-07-14	25.26	25.44	24.69	25.27	296385
2009-07-15	25.47	26.04	25.24	25.96	321993
2009-07-16	25.85	26.60	25.71	26.57	208501
2009-07-17	26.65	26.83	25.68	25.85	233180
2009-07-20	25.88	26.21	24.89	25.41	324756
2009-07-21	25.59	25.65	25.15	25.40	349689
2009-07-22	25.38	25.72	24.90	25.43	186517
2009-07-23	25.29	26.40	25.06	26.21	203426
2009-07-24	25.97	26.22	25.59	26.20	122140
2009-07-27	26.18	26.35	25.60	26.14	564783
2009-07-28	26.13	27.19	25.67	26.76	392950
2009-07-29	26.64	26.96	26.20	26.69	170712
2009-07-30	26.94	27.52	26.30	27.23	338057
2009-07-31	27.01	27.44	26.47	27.03	176365
2009-08-03	27.13	27.41	26.47	26.81	243392
2009-08-04	26.71	27.29	26.39	26.49	203091
2009-08-05	26.84	27.24	26.04	26.74	266167
2009-08-06	26.91	27.05	26.40	26.89	337348
2009-08-07	27.04	27.27	26.90	26.97	311484
2009-08-10	26.91	27.09	26.69	26.84	199504
2009-08-11	26.59	26.76	26.04	26.16	206955
2009-08-12	26.22	26.68	26.17	26.38	171063
2009-08-13	26.42	26.93	26.14	26.25	128187
2009-08-14	26.30	26.57	25.24	25.84	232724
2009-08-17	25.47	25.48	24.75	25.21	210389
2009-08-18	25.24	25.68	24.72	25.08	214885
2009-08-19	24.91	25.54	24.91	25.46	113470
2009-08-20	25.49	25.89	25.21	25.78	171176
2009-08-21	26.09	26.78	25.76	26.61	299024
2009-08-24	26.58	26.93	26.34	26.87	197810
2009-08-25	26.89	27.20	26.72	26.89	112669
2009-08-26	26.79	27.07	26.49	26.83	137982
2009-08-27	26.80	27.09	26.47	26.99	135674
2009-08-28	27.20	27.47	26.96	27.28	340468
2009-08-31	27.20	27.47	26.84	27.02	187831
2009-09-01	27.11	27.58	26.19	26.67	398811
2009-09-02	26.67	27.40	26.67	27.17	387322
2009-09-03	27.41	27.49	26.81	27.43	145691
2009-09-04	27.46	27.92	27.19	27.86	187909
2009-09-08	27.95	28.28	27.62	27.94	310003
2009-09-09	26.39	27.33	25.41	25.87	931882
2009-09-10	25.77	26.52	25.60	26.18	485006
2009-09-11	26.23	26.23	24.15	24.30	874114
2009-09-14	24.16	24.70	24.16	24.65	518245
2009-09-15	24.63	24.80	24.26	24.48	361354
2009-09-16	24.50	24.53	23.92	24.11	626808
2009-09-17	24.00	24.39	23.91	24.20	363684
2009-09-18	24.20	24.58	24.12	24.46	482486
2009-09-21	24.32	24.62	24.26	24.50	255333
2009-09-22	24.56	25.49	24.16	24.54	261851
2009-09-23	24.50	24.63	24.06	24.06	233410
2009-09-24	24.13	24.18	23.45	23.70	389893
2009-09-25	23.60	24.20	23.60	23.99	286165
2009-09-28	24.16	24.51	23.93	24.43	243072
2009-09-29	24.52	24.65	24.09	24.24	179970
2009-09-30	24.18	24.23	23.57	23.91	257848
2009-10-01	23.90	23.95	23.23	23.30	303290
2009-10-02	23.30	23.49	23.21	23.27	303242
2009-10-05	23.28	23.77	23.03	23.56	207093
2009-10-06	23.69	23.90	23.50	23.60	206929
2009-10-07	23.60	23.94	23.45	23.51	211354
2009-10-08	23.57	23.70	23.29	23.29	353902
2009-10-09	23.35	23.87	23.33	23.81	337508
2009-10-12	23.72	24.02	23.65	23.90	128742
2009-10-13	23.81	23.99	23.34	23.52	196389
2009-10-14	23.67	24.10	23.58	23.96	321338
2009-10-15	23.90	24.89	23.66	24.84	350926
2009-10-16	24.77	25.04	24.14	24.77	374737
2009-10-19	24.91	25.36	24.85	25.28	243016
2009-10-20	25.26	25.47	25.00	25.17	263762
2009-10-21	25.20	25.69	24.62	24.67	268611
2009-10-22	24.52	24.81	23.94	24.59	219914
2009-10-23	24.58	25.32	24.43	25.08	395342
2009-10-26	25.02	25.66	25.02	25.34	311895
2009-10-27	25.48	25.68	25.16	25.47	289709
2009-10-28	25.52	25.58	24.60	24.61	279100
2009-10-29	24.87	25.05	24.50	24.85	205012
2009-10-30	24.64	24.84	23.63	24.11	396344
2009-11-02	24.29	24.36	23.63	23.94	396227
2009-11-03	23.74	24.62	23.29	24.58	333021
2009-11-04	24.78	24.89	24.30	24.39	305664
2009-11-05	24.41	25.18	24.00	25.04	307118
2009-11-06	24.84	25.16	24.54	24.83	189905
2009-11-09	24.91	25.44	24.87	25.37	234277
2009-11-10	25.40	25.82	24.48	24.59	286960
2009-11-11	24.84	25.25	24.40	24.55	285783
2009-11-12	24.50	24.76	24.03	24.07	231059
2009-11-13	24.17	24.80	24.06	24.75	184402
2009-11-16	24.97	25.59	24.77	25.43	227842
2009-11-17	25.36	25.71	25.04	25.62	165261
2009-11-18	25.55	25.56	24.85	25.24	159512
2009-11-19	25.02	25.12	24.95	25.08	283134
2009-11-20	24.88	25.36	24.79	25.03	187528
2009-11-23	25.28	25.99	25.24	25.77	238591
2009-11-24	25.71	26.16	25.56	26.08	376431
2009-11-25	26.24	26.42	26.01	26.01	163517
2009-11-27	25.72	25.82	25.07	25.13	176995
2009-11-30	25.07	25.33	24.64	25.21	285041
2009-12-01	25.36	25.79	25.34	25.52	438721
2009-12-02	25.60	26.35	25.53	26.00	263409
2009-12-03	25.94	26.28	25.57	25.75	338888
2009-12-04	26.21	27.12	25.47	27.12	393962
2009-12-07	27.15	27.57	26.58	27.51	298290
2009-12-08	27.46	27.75	27.20	27.52	284333
2009-12-09	27.48	27.48	26.61	26.96	325508
2009-12-10	26.63	26.71	25.98	26.13	603632
2009-12-11	26.30	26.65	26.09	26.48	176157
2009-12-14	26.61	26.65	26.09	26.49	302376
2009-12-15	26.39	26.66	25.89	26.40	272778
2009-12-16	26.63	26.67	26.00	26.13	239345
2009-12-17	25.93	26.30	25.83	25.99	161771
2009-12-18	26.26	26.26	25.71	26.02	800985
2009-12-21	26.20	26.25	25.83	25.90	297700
2009-12-22	25.95	26.73	25.71	26.52	265684
2009-12-23	26.56	26.85	26.17	26.68	145977
2009-12-24	26.79	26.95	26.69	26.84	41937
2009-12-28	26.87	26.94	26.62	26.86	86062
2009-12-29	26.86	26.86	26.64	26.65	118183
2009-12-30	26.53	27.14	26.44	27.02	196401
2009-12-31	27.07	27.15	26.73	26.74	145624
2010-01-04	27.00	27.30	26.75	27.20	237792
2010-01-05	27.09	28.45	26.98	27.57	505600
2010-01-06	27.61	28.50	27.56	27.81	433384
2010-01-07	27.88	27.90	27.15	27.53	344844
2010-01-08	27.58	27.82	27.43	27.76	186691
2010-01-11	27.95	28.05	27.44	27.98	294398
2010-01-12	27.89	28.41	27.68	28.34	240406
2010-01-13	28.50	28.98	28.19	28.39	370597
2010-01-14	28.40	28.53	27.97	28.02	273668
2010-01-15	28.14	28.31	27.91	27.99	393454
2010-01-19	28.00	28.70	28.00	28.53	143163
2010-01-20	28.28	29.19	28.11	29.09	340926
2010-01-21	29.19	29.35	28.48	28.51	236675
2010-01-22	28.41	28.58	27.95	28.07	210507
2010-01-25	28.21	28.26	27.61	27.76	369754
2010-01-26	27.56	27.82	27.36	27.47	239209
2010-01-27	27.30	27.43	26.99	27.38	223519
2010-01-28	27.48	27.49	26.73	27.24	137492
2010-01-29	27.39	27.55	27.05	27.11	191048
2010-02-01	27.15	27.20	26.74	26.95	109061
2010-02-02	27.01	27.19	26.79	26.94	277012
2010-02-03	26.78	27.27	26.33	26.64	108111
2010-02-04	26.55	26.67	25.43	25.46	229903
2010-02-05	25.46	25.55	24.81	25.24	253372
2010-02-08	25.30	25.33	24.83	25.01	200940
2010-02-09	25.15	25.37	24.81	25.15	146973
2010-02-10	25.00	25.50	24.71	25.48	250528
2010-02-11	25.46	26.38	25.24	26.26	301605
2010-02-12	26.07	26.55	26.06	26.55	367190
2010-02-16	26.64	27.42	26.51	27.40	249555
2010-02-17	27.40	27.86	27.37	27.60	267053
2010-02-18	27.51	28.00	27.51	27.79	160501
2010-02-19	27.82	28.54	27.73	28.41	315991
2010-02-22	28.47	29.13	28.37	28.86	226736
2010-02-23	28.89	29.21	28.41	28.90	235026
2010-02-24	28.88	29.45	28.78	29.26	210678
2010-02-25	28.84	29.32	28.79	29.29	208575
2010-02-26	29.39	29.69	29.22	29.37	220816
2010-03-01	29.58	29.84	28.63	29.81	426691
2010-03-02	29.69	29.69	27.25	27.43	1055161
2010-03-03	27.55	27.72	26.91	27.51	671689
2010-03-04	27.48	28.10	27.30	28.05	208363
2010-03-05	28.24	28.82	28.06	28.56	324615
2010-03-08	28.63	28.79	28.51	28.66	234644
2010-03-09	28.57	28.93	28.57	28.85	274311
2010-03-10	28.76	28.92	28.53	28.75	186971
2010-03-11	28.53	28.88	28.29	28.87	142522
2010-03-12	28.97	28.99	28.63	28.96	157271
2010-03-15	28.93	28.95	28.28	28.39	229288
2010-03-16	28.50	29.08	28.31	29.08	180545
2010-03-17	29.18	30.01	29.09	29.15	489378
2010-03-18	29.10	29.28	28.24	28.25	334490
2010-03-19	28.45	28.96	28.26	28.61	528775
2010-03-22	29.37	29.91	29.18	29.29	487073
2010-03-23	29.44	29.61	29.11	29.37	519333
2010-03-24	29.35	29.37	29.08	29.13	162269
2010-03-25	29.27	29.53	28.76	28.79	198138
2010-03-26	28.88	28.88	28.26	28.37	104799
2010-03-29	28.42	28.69	28.28	28.39	132341
2010-03-30	28.47	28.94	28.24	28.60	137152
2010-03-31	28.44	28.72	28.13	28.13	136774
2010-04-01	28.30	28.62	28.09	28.41	136098
2010-04-05	28.38	29.10	28.26	29.10	144874
2010-04-06	28.98	29.47	28.86	29.44	172832
2010-04-07	29.23	29.31	28.78	28.90	247763
2010-04-08	28.86	28.86	28.59	28.60	85698
2010-04-09	28.68	28.84	28.22	28.58	163451
2010-04-12	28.67	28.68	28.55	28.62	143528
2010-04-13	28.54	28.64	28.21	28.61	286420
2010-04-14	28.62	29.16	28.24	29.16	208483
2010-04-15	29.05	30.59	28.65	30.42	661454
2010-04-16	30.39	30.78	29.86	30.17	241822
2010-04-19	30.00	30.30	29.69	29.88	139512
2010-04-20	30.00	30.20	29.73	29.96	147004
2010-04-21	29.92	30.35	29.88	30.31	197771
2010-04-22	30.02	30.59	29.51	30.59	385815
2010-04-23	30.51	30.59	29.98	30.00	169901
2010-04-26	29.89	30.17	29.72	29.85	148103
2010-04-27	29.68	29.83	28.74	28.80	186757
2010-04-28	28.83	29.55	28.32	29.49	305782
2010-04-29	29.72	31.12	29.46	31.08	406703
2010-04-30	31.11	31.35	30.69	30.71	310574
2010-05-03	30.88	31.73	30.88	31.64	270776
2010-05-04	31.49	31.77	31.00	31.14	423955
2010-05-05	30.92	31.31	30.74	31.05	343089
2010-05-06	30.83	31.41	28.92	30.63	329073
2010-05-07	30.42	30.90	29.52	29.73	378622
2010-05-10	30.43	30.86	30.40	30.79	230429
2010-05-11	30.80	32.21	30.38	31.64	213920
2010-05-12	31.78	32.76	31.31	32.71	223574
2010-05-13	32.69	33.34	32.15	33.00	330843
2010-05-14	32.86	32.98	32.10	32.43	225035
2010-05-17	32.47	33.03	32.25	33.01	406319
2010-05-18	33.26	33.49	32.32	32.40	273915
2010-05-19	32.24	32.79	31.94	32.40	231106
2010-05-20	31.79	31.90	30.90	31.23	285244
2010-05-21	30.80	33.32	30.51	32.28	517278
2010-05-24	31.93	32.37	31.33	31.36	134753
2010-05-25	30.88	31.51	30.44	31.50	244820
2010-05-26	32.26	32.45	31.51	31.70	408004
2010-05-27	32.14	32.18	31.66	31.74	482493
2010-05-28	31.61	31.75	30.89	31.05	397958
2010-06-01	30.75	31.24	30.53	31.05	558603
2010-06-02	32.05	32.94	31.47	32.75	542877
2010-06-03	32.86	33.90	32.80	33.73	510651
2010-06-04	33.00	33.48	32.44	32.49	460223
2010-06-07	32.52	33.16	32.45	32.80	478504
2010-06-08	32.82	34.17	32.13	32.42	483151
2010-06-09	32.64	33.23	32.10	32.40	415199
2010-06-10	32.91	33.45	32.00	33.43	353098
2010-06-11	32.98	33.55	32.79	33.42	205710
2010-06-14	33.40	34.25	33.12	33.59	297082
2010-06-15	33.70	33.77	32.10	32.76	768294
2010-06-16	32.49	33.23	32.35	33.01	160628
2010-06-17	33.14	33.36	32.58	33.14	187450
2010-06-18	33.30	33.30	32.43	32.79	280897
2010-06-21	33.24	33.66	32.20	32.32	216941
2010-06-22	32.25	32.78	31.81	31.81	295259
2010-06-23	31.75	31.97	31.39	31.64	399501
2010-06-24	31.48	31.71	30.61	30.85	372302
2010-06-25	30.87	31.18	30.41	31.01	579156
2010-06-28	31.12	31.56	30.85	30.98	246343
2010-06-29	30.52	30.93	30.04	30.25	336389
2010-06-30	30.31	30.60	29.87	29.88	264948
2010-07-01	29.84	29.84	29.13	29.43	314512
2010-07-02	29.61	29.71	29.07	29.24	171832
2010-07-06	29.51	30.26	29.51	29.98	314388
2010-07-07	29.98	30.43	29.89	30.42	302286
2010-07-08	30.71	31.49	30.37	31.42	336638
2010-07-09	31.30	31.92	31.22	31.92	205631
2010-07-12	31.78	32.22	31.67	32.11	272859
2010-07-13	32.47	32.96	32.07	32.77	201165
2010-07-14	32.59	32.81	32.00	32.40	200172
2010-07-15	32.47	32.69	31.72	32.52	243420
2010-07-16	32.28	32.57	31.94	32.13	393975
2010-07-19	32.12	32.52	31.90	32.42	329335
2010-07-20	32.01	32.77	31.70	32.72	226605
2010-07-21	32.89	33.09	32.38	32.46	245737
2010-07-22	32.96	33.45	32.17	33.31	244403
2010-07-23	33.09	34.13	32.99	34.07	200302
2010-07-26	34.23	35.04	33.68	34.92	209997
2010-07-27	35.03	35.12	34.46	34.55	206391
2010-07-28	34.47	34.81	33.87	34.02	97452
2010-07-29	34.31	34.35	33.20	33.33	302902
2010-07-30	33.06	34.34	33.06	33.73	141739
2010-08-02	34.08	35.13	33.90	34.95	271005
2010-08-03	34.84	35.20	34.48	34.74	231427
2010-08-04	34.77	35.72	34.74	35.56	168751
2010-08-05	35.22	35.58	35.00	35.17	151880
2010-08-06	35.06	35.44	34.45	35.05	162426
2010-08-09	35.20	36.05	35.20	35.80	221407
2010-08-10	35.42	36.02	35.03	35.45	233686
2010-08-11	35.17	35.46	34.90	35.00	246578
2010-08-12	34.41	34.85	34.02	34.70	236417
2010-08-13	34.49	34.98	34.13	34.51	201748
2010-08-16	34.42	35.29	34.38	35.15	315736
2010-08-17	35.42	35.90	35.20	35.85	232419
2010-08-18	35.71	36.04	35.44	35.84	193941
2010-08-19	35.64	35.64	34.24	34.78	404961
2010-08-20	34.83	35.02	34.04	34.96	262984
2010-08-23	35.23	35.71	34.89	34.89	324514
2010-08-24	34.50	35.60	34.50	35.18	225806
2010-08-25	34.96	35.85	34.92	35.73	197635
2010-08-26	35.81	36.08	35.48	35.77	215770
2010-08-27	36.01	36.01	35.12	35.35	328715
2010-08-30	35.17	35.52	34.97	34.98	200995
2010-08-31	34.54	35.48	34.51	34.74	308499
2010-09-01	35.28	36.35	35.18	35.66	379713
2010-09-02	35.68	36.00	35.16	35.60	284099
2010-09-03	35.95	36.35	35.67	36.09	436617
2010-09-07	35.86	36.06	35.30	35.39	221272
2010-09-08	35.39	35.50	34.14	34.74	330344
2010-09-09	35.10	35.10	33.52	34.08	460074
2010-09-10	34.28	34.49	33.89	33.90	306993
2010-09-13	34.20	34.77	34.01	34.49	228694
2010-09-14	34.34	34.83	34.30	34.40	279643
2010-09-15	34.17	34.97	33.91	34.83	203482
2010-09-16	34.68	34.89	34.25	34.68	221241
2010-09-17	34.96	35.58	34.64	35.01	347596
2010-09-20	35.01	35.90	34.84	35.70	151435
2010-09-21	35.67	35.68	34.95	34.96	174069
2010-09-22	34.82	35.14	34.50	34.70	153030
2010-09-23	34.40	34.77	33.98	34.02	142102
2010-09-24	34.42	35.38	34.19	35.37	180972
2010-09-27	35.28	35.59	35.08	35.30	135825
2010-09-28	34.70	34.85	33.47	33.86	460806
2010-09-29	33.59	33.92	33.31	33.40	323471
2010-09-30	33.73	33.77	32.97	33.12	330575
2010-10-01	33.25	34.94	32.65	34.90	3511060
2010-10-04	34.64	34.81	34.21	34.43	594383
2010-10-05	34.69	35.32	34.35	35.19	551151
2010-10-06	35.02	35.64	34.54	35.37	406432
2010-10-07	35.70	35.70	34.88	35.07	215743
2010-10-08	35.08	35.88	34.67	35.81	397384
2010-10-11	35.90	36.00	35.65	35.81	332876
2010-10-12	35.67	35.75	35.42	35.45	222802
2010-10-13	35.49	36.46	35.05	36.24	433942
2010-10-14	36.30	36.83	36.01	36.28	221839
2010-10-15	36.68	36.68	36.14	36.45	401419
2010-10-18	36.42	36.63	36.24	36.53	216644
2010-10-19	36.02	36.80	35.99	36.62	435842
2010-10-20	36.75	36.99	36.40	36.63	379545
2010-10-21	36.89	37.00	36.45	36.74	301522
2010-10-22	36.74	37.48	36.74	37.06	353472
2010-10-25	36.93	36.99	36.20	36.74	366742
2010-10-26	36.51	36.76	36.19	36.61	242200
2010-10-27	36.31	36.81	36.08	36.72	265872
2010-10-28	36.85	37.31	36.51	37.19	455604
2010-10-29	37.09	37.45	35.73	35.76	837620
2010-11-01	35.78	36.41	35.32	35.57	228401
2010-11-02	35.98	35.98	35.44	35.84	302396
2010-11-03	35.92	36.86	35.68	36.62	330385
2010-11-04	36.85	37.95	36.85	37.20	414704
2010-11-05	37.18	37.36	36.69	36.74	351357
2010-11-08	36.60	36.81	36.39	36.57	291171
2010-11-09	36.79	36.79	36.09	36.18	304422
2010-11-10	36.32	36.67	35.78	36.67	206847
2010-11-11	36.24	36.29	35.83	36.01	216574
2010-11-12	35.64	36.30	35.61	36.21	372072
2010-11-15	36.40	36.87	36.30	36.42	300907
2010-11-16	36.10	36.27	35.52	35.72	361788
2010-11-17	35.74	35.76	35.37	35.45	254991
2010-11-18	35.75	36.58	35.75	36.52	214604
2010-11-19	36.37	36.90	35.98	36.81	252064
2010-11-22	36.58	36.79	36.27	36.64	159060
2010-11-23	36.21	36.73	35.21	36.73	295401
2010-11-24	36.90	38.44	36.87	38.25	325761
2010-11-26	37.98	38.29	37.81	38.19	112518
2010-11-29	37.89	38.45	37.58	38.35	152666
2010-11-30	37.92	38.14	37.44	37.44	392117
2010-12-01	37.82	38.14	37.22	37.89	355364
2010-12-02	37.77	37.77	36.65	37.01	494147
2010-12-03	36.75	37.17	36.40	37.00	348582
2010-12-06	37.06	37.10	36.71	37.00	291791
2010-12-07	37.43	37.79	36.60	36.80	456898
2010-12-08	36.46	36.49	35.62	35.95	554817
2010-12-09	36.30	36.30	34.78	35.85	525713
2010-12-10	36.02	36.51	35.45	36.35	244119
2010-12-13	36.57	36.92	36.12	36.56	337550
2010-12-14	36.75	36.96	36.42	36.61	318546
2010-12-15	36.51	37.31	36.39	36.92	337440
2010-12-16	37.10	37.48	36.91	37.42	401591
2010-12-17	37.25	37.74	37.23	37.70	1131086
2010-12-20	37.90	39.27	37.78	39.27	568213
2010-12-21	39.45	39.85	39.07	39.21	239663
2010-12-22	39.31	39.57	38.52	38.56	212369
2010-12-23	38.51	38.93	38.08	38.37	128069
2010-12-27	38.30	38.30	38.01	38.14	252489
2010-12-28	38.11	38.32	37.88	38.02	288987
2010-12-29	37.96	38.05	37.86	37.92	184993
2010-12-30	37.76	37.80	37.28	37.58	345288
2010-12-31	37.63	37.69	36.68	36.68	395878
2011-01-03	36.87	37.42	36.59	36.65	838747
2011-01-04	36.88	36.98	36.15	36.73	388469
2011-01-05	36.68	37.16	36.45	37.13	394588
2011-01-06	37.22	37.23	36.90	37.08	285775
2011-01-07	37.06	37.54	36.50	37.48	273475
2011-01-10	37.28	37.70	36.76	37.52	400878
2011-01-11	37.54	37.54	36.68	36.79	301399
2011-01-12	37.12	37.22	36.65	36.81	213907
2011-01-13	36.71	36.98	36.59	36.77	344358
2011-01-14	36.68	38.44	36.31	38.42	1175266
2011-01-18	38.33	38.61	37.52	38.56	421385
2011-01-19	38.39	38.47	37.28	37.31	266423
2011-01-20	37.09	37.72	36.83	37.25	239773
2011-01-21	37.52	37.52	36.44	36.58	290304
2011-01-24	36.43	36.76	35.95	36.23	559699
2011-01-25	36.05	36.33	35.75	36.09	284566
2011-01-26	36.28	37.63	35.91	37.57	352207
2011-01-27	37.78	37.78	36.98	37.32	207501
2011-01-28	37.25	37.61	36.72	36.84	275729
2011-01-31	37.11	37.16	36.71	37.00	348731
2011-02-01	37.06	37.81	37.06	37.41	352076
2011-02-02	37.38	38.02	37.27	37.32	274315
2011-02-03	37.36	37.73	37.09	37.59	223936
2011-02-04	37.61	38.26	37.58	38.19	185594
2011-02-07	38.10	38.85	38.05	38.49	443035
2011-02-08	38.47	38.74	38.25	38.72	264088
2011-02-09	38.46	39.17	38.26	39.13	219177
2011-02-10	39.00	40.69	38.90	40.69	621013
2011-02-11	40.50	41.58	40.50	41.25	666093
2011-02-14	41.07	41.58	41.05	41.45	174058
2011-02-15	41.35	41.95	41.25	41.73	245143
2011-02-16	41.99	43.28	41.85	42.64	333401
2011-02-17	42.50	43.30	42.50	43.22	265800
2011-02-18	43.43	43.57	43.12	43.35	424027
2011-02-22	42.80	42.86	42.08	42.41	296897
2011-02-23	42.27	42.97	41.43	41.46	368174
2011-02-24	41.50	41.50	40.89	41.29	312768
2011-02-25	41.25	41.96	41.00	41.96	313451
2011-02-28	42.40	42.59	41.98	42.44	199126
2011-03-01	42.48	42.67	41.61	41.79	214976
2011-03-02	41.80	42.18	41.67	41.69	243783
2011-03-03	43.10	45.96	42.04	44.37	1151325
2011-03-04	44.64	44.80	42.84	43.45	530599
2011-03-07	43.93	44.07	43.27	43.70	759603
2011-03-08	43.66	44.00	43.02	43.39	823786
2011-03-09	42.03	43.33	40.98	42.93	576592
2011-03-10	42.38	43.22	42.00	42.92	401920
2011-03-11	42.88	42.89	42.01	42.21	247361
2011-03-14	41.79	42.17	41.64	42.03	195977
2011-03-15	40.98	42.57	40.98	42.10	267384
2011-03-16	42.00	42.49	41.57	41.63	281951
2011-03-17	42.21	42.21	41.07	41.14	148996
2011-03-18	41.66	42.42	41.49	41.90	364764
2011-03-21	42.37	43.01	42.19	42.97	291501
2011-03-22	42.94	43.53	42.83	43.52	165059
2011-03-23	43.25	43.56	43.00	43.27	247712
2011-03-24	43.48	43.64	42.91	43.42	192469
2011-03-25	43.67	44.99	43.32	44.35	223409
2011-03-28	44.41	44.86	44.02	44.56	161468
2011-03-29	44.51	45.00	44.25	44.76	200334
2011-03-30	44.80	44.87	44.36	44.39	211082
2011-03-31	44.41	44.85	44.12	44.82	233234
2011-04-01	45.00	45.79	45.00	45.07	170599
2011-04-04	45.46	45.72	44.77	45.47	239057
2011-04-05	45.20	45.69	45.09	45.45	336596
2011-04-06	45.52	46.05	45.36	45.88	183431
2011-04-07	45.98	46.01	44.64	45.14	249702
2011-04-08	45.46	45.46	44.37	44.49	108477
2011-04-11	44.42	44.78	44.28	44.49	106714
2011-04-12	44.35	44.45	43.63	43.63	142490
2011-04-13	43.88	43.91	43.11	43.49	167509
2011-04-14	43.40	43.95	43.11	43.90	201987
2011-04-15	43.70	44.07	43.44	43.78	245522
2011-04-18	43.33	43.40	42.69	43.06	128171
2011-04-19	43.27	43.27	42.75	42.95	156257
2011-04-20	43.24	43.73	43.01	43.35	173827
2011-04-21	43.68	43.83	43.30	43.69	116716
2011-04-25	43.44	43.74	43.21	43.65	316772
2011-04-26	43.70	44.11	43.49	44.11	230722
2011-04-27	43.98	44.25	43.75	44.18	174226
2011-04-28	44.24	44.24	41.59	42.28	951925
2011-04-29	41.53	43.28	41.53	42.69	419702
2011-05-02	42.53	42.58	41.28	41.38	519992
2011-05-03	41.06	41.12	40.60	40.67	281452
2011-05-04	40.81	41.47	40.60	40.99	439013
2011-05-05	40.95	41.87	40.59	40.82	343394
2011-05-06	41.30	41.88	41.06	41.63	264635
2011-05-09	41.49	42.40	41.41	42.28	162910
2011-05-10	42.39	43.03	42.12	43.00	158466
2011-05-11	42.86	43.14	41.96	42.59	267563
2011-05-12	42.45	43.69	42.32	43.53	101819
2011-05-13	43.71	43.79	42.83	43.21	171135
2011-05-16	42.84	42.88	42.34	42.36	187021
2011-05-17	41.70	42.73	41.23	42.49	177931
2011-05-18	42.50	43.51	42.22	43.33	137181
2011-05-19	43.70	43.74	42.84	42.92	144780
2011-05-20	42.63	42.85	42.07	42.43	138139
2011-05-23	41.97	42.58	41.59	42.26	152584
2011-05-24	42.23	42.52	41.84	42.09	162937
2011-05-25	41.87	42.90	41.87	42.81	187611
2011-05-26	42.74	43.61	42.51	43.58	133991
2011-05-27	43.64	43.92	43.55	43.76	104728
2011-05-31	44.07	44.23	43.18	43.51	387175
2011-06-01	43.25	43.71	41.91	42.04	335591
2011-06-02	42.91	42.91	41.20	41.58	375696
2011-06-03	41.36	42.03	41.07	41.62	420508
2011-06-06	41.71	41.71	40.15	40.22	544889
2011-06-07	40.57	40.94	40.22	40.43	298118
2011-06-08	40.23	40.70	39.62	39.70	291124
2011-06-09	39.88	41.00	39.52	40.72	402743
2011-06-10	40.38	40.82	40.06	40.10	232256
2011-06-13	40.14	40.51	39.83	40.20	182030
2011-06-14	40.60	40.89	40.40	40.68	136139
2011-06-15	40.24	40.84	40.24	40.33	174733
2011-06-16	40.47	40.99	40.03	40.97	248112
2011-06-17	41.15	41.82	40.85	41.13	294705
2011-06-20	40.96	41.53	40.83	41.26	158702
2011-06-21	41.61	42.44	41.34	42.34	156147
2011-06-22	42.00	42.53	41.80	41.88	206001
2011-06-23	41.35	41.99	41.08	41.78	124208
2011-06-24	41.86	41.86	41.24	41.58	165672
2011-06-27	41.64	41.83	41.41	41.79	197714
2011-06-28	41.74	42.03	41.50	42.03	194633
2011-06-29	42.12	42.88	41.96	42.61	118692
2011-06-30	42.53	42.87	42.51	42.67	198940
2011-07-01	42.75	43.83	42.58	43.34	157098
2011-07-05	43.34	44.00	43.23	44.00	131700
2011-07-06	43.89	44.23	43.65	44.17	170875
2011-07-07	44.32	45.00	44.09	44.60	146233
2011-07-08	43.92	44.72	43.64	44.70	136609
2011-07-11	44.31	44.62	42.82	43.56	198871
2011-07-12	43.30	44.41	43.19	43.80	131691
2011-07-13	44.17	45.21	44.13	44.74	302642
2011-07-14	44.86	45.14	44.51	44.69	239823
2011-07-15	44.79	44.98	44.24	44.62	163577
2011-07-18	44.52	44.71	43.36	43.82	106597
2011-07-19	44.23	45.30	44.23	45.17	166646
2011-07-20	45.27	45.27	44.38	44.53	107846
2011-07-21	44.74	45.34	44.45	44.62	113703
2011-07-22	44.37	44.84	44.11	44.52	105945
2011-07-25	44.50	44.68	43.86	43.98	115675
2011-07-26	44.16	44.42	43.07	43.41	129447
2011-07-27	43.35	43.35	42.31	42.37	217206
2011-07-28	42.55	43.17	42.42	42.48	156589
2011-07-29	42.16	42.17	41.59	41.75	240929
2011-08-01	42.30	42.53	41.30	41.98	263378
2011-08-02	41.75	42.24	40.82	40.96	207446
2011-08-03	40.87	41.70	40.50	41.65	163094
2011-08-04	41.23	41.69	39.95	39.96	237737
2011-08-05	40.29	40.77	38.86	40.13	276451
2011-08-08	38.92	40.31	36.71	36.71	377686
2011-08-09	37.41	39.27	36.18	39.13	468010
2011-08-10	38.08	42.20	36.08	36.25	358755
2011-08-11	36.28	38.31	35.74	37.79	265552
2011-08-12	38.14	39.40	37.73	38.66	206569
2011-08-15	39.02	40.29	38.68	40.28	255078
2011-08-16	40.01	40.18	38.98	39.23	227826
2011-08-17	39.32	40.22	39.32	39.55	259087
2011-08-18	38.59	38.69	37.16	37.46	376441
2011-08-19	36.76	37.89	36.69	36.88	235676
2011-08-22	37.90	37.90	36.52	36.74	131085
2011-08-23	37.10	38.71	36.54	38.70	374251
2011-08-24	38.49	39.21	38.25	38.97	263288
2011-08-25	39.24	39.48	38.38	38.76	302555
2011-08-26	38.33	39.05	37.55	38.88	131933
2011-08-29	39.29	40.85	39.29	40.83	239672
2011-08-30	40.53	41.24	40.07	40.79	206100
2011-08-31	41.13	41.62	40.38	40.67	233511
2011-09-01	40.77	41.27	39.59	39.86	364304
2011-09-02	38.94	39.25	38.24	38.27	304509
2011-09-06	37.17	38.14	37.03	38.01	267484
2011-09-07	38.53	39.57	38.53	39.55	362155
2011-09-08	38.00	39.24	38.00	38.55	777864
2011-09-09	38.03	38.30	37.37	37.95	523980
2011-09-12	37.21	37.95	37.21	37.82	404741
2011-09-13	38.00	38.45	37.57	38.11	347545
2011-09-14	38.55	39.42	38.35	39.20	851726
2011-09-15	39.58	39.72	38.90	39.35	430923
2011-09-16	39.30	39.80	39.06	39.44	499668
2011-09-19	38.58	38.80	37.95	38.53	311089
2011-09-20	38.72	39.09	38.31	38.32	286630
2011-09-21	38.22	38.54	37.31	37.46	372318
2011-09-22	36.29	37.27	35.78	36.83	470305
2011-09-23	36.79	37.51	36.33	37.38	293715
2011-09-26	37.72	38.18	37.28	37.79	261448
2011-09-27	38.43	39.14	38.05	38.73	321859
2011-09-28	38.84	39.12	37.49	37.49	228113
2011-09-29	38.37	38.58	37.37	38.04	156940
2011-09-30	37.38	38.25	36.94	37.04	331995
2011-10-03	36.55	37.36	35.77	35.87	371293
2011-10-04	35.64	37.41	35.52	37.34	471628
2011-10-05	37.22	37.93	37.18	37.36	316183
2011-10-06	37.37	37.82	37.13	37.70	509868
2011-10-07	37.93	38.21	37.40	37.68	409300
2011-10-10	38.35	38.68	37.93	38.24	262134
2011-10-11	38.10	38.37	37.88	38.28	154333
2011-10-12	38.66	38.84	38.33	38.44	200277
2011-10-13	38.35	38.65	37.69	38.01	190164
2011-10-14	38.44	38.91	38.31	38.60	559545
2011-10-17	38.21	38.51	37.35	37.52	227344
2011-10-18	37.64	38.05	37.04	37.78	327779
2011-10-19	37.83	38.06	36.85	36.98	235716
2011-10-20	36.89	37.08	36.33	36.84	267496
2011-10-21	37.25	37.59	36.92	37.38	324923
2011-10-24	37.52	37.97	37.36	37.81	647839
2011-10-25	37.47	37.47	36.46	36.74	568634
2011-10-26	37.19	37.19	35.07	36.57	704668
2011-10-27	37.80	38.18	36.99	38.00	960365
2011-10-28	37.95	38.26	37.49	37.51	290292
2011-10-31	37.17	37.43	36.42	36.51	507414
2011-11-01	35.75	36.00	34.75	35.18	583418
2011-11-02	35.58	35.95	35.06	35.49	436770
2011-11-03	35.62	36.04	35.14	35.80	512067
2011-11-04	35.51	35.68	35.30	35.42	220745
2011-11-07	35.43	35.62	34.72	35.10	245875
2011-11-08	35.26	35.26	33.83	34.90	596087
2011-11-09	34.20	34.75	33.82	34.51	696869
2011-11-10	35.01	35.28	34.60	35.18	435601
2011-11-11	35.65	36.17	35.48	35.96	326278
2011-11-14	35.76	35.98	35.44	35.73	361139
2011-11-15	35.48	36.31	35.43	36.10	419388
2011-11-16	35.70	37.30	35.43	35.45	240988
2011-11-17	35.53	35.57	34.96	35.06	333070
2011-11-18	35.13	35.23	34.93	34.99	242321
2011-11-21	34.42	34.74	34.06	34.09	349208
2011-11-22	34.15	34.35	33.59	33.92	231918
2011-11-23	33.71	33.74	32.83	33.17	259591
2011-11-25	33.04	33.66	32.91	32.91	143555
2011-11-28	33.90	34.32	33.62	34.32	254770
2011-11-29	35.16	36.32	35.16	35.31	855162
2011-11-30	36.81	38.41	36.18	38.33	1171875
2011-12-01	38.38	38.38	37.13	37.61	590191
2011-12-02	38.12	38.51	37.58	37.62	241300
2011-12-05	38.21	38.26	37.51	37.85	317298
2011-12-06	37.83	38.17	37.17	37.24	254569
2011-12-07	37.05	37.46	36.42	37.04	289787
2011-12-08	36.65	36.93	35.85	36.31	425429
2011-12-09	36.33	38.78	35.96	38.49	548712
2011-12-12	38.01	38.01	37.39	37.90	341329
2011-12-13	38.05	38.74	37.75	37.93	299937
2011-12-14	37.55	37.55	36.94	37.01	321884
2011-12-15	37.63	38.04	37.17	37.56	190922
2011-12-16	37.96	38.49	37.50	38.13	499102
2011-12-19	38.84	39.50	37.99	38.24	425184
2011-12-20	38.96	39.24	38.72	39.22	306322
2011-12-21	39.22	40.17	39.08	40.15	291277
2011-12-22	40.17	40.27	38.82	39.20	414164
2011-12-23	39.25	39.90	39.04	39.87	270986
2011-12-27	39.61	40.30	39.25	40.12	260437
2011-12-28	40.19	40.44	39.41	39.49	213136
2011-12-29	39.48	40.09	39.48	39.61	215941
2011-12-30	39.59	40.41	39.59	40.01	265711
2012-01-03	40.74	40.91	39.78	40.18	317042
2012-01-04	40.14	40.25	39.44	39.80	473074
2012-01-05	39.69	40.51	39.58	40.31	314719
2012-01-06	40.16	41.30	39.68	40.76	384562
2012-01-09	40.83	41.13	40.32	40.93	195750
2012-01-10	41.50	41.93	41.28	41.71	259414
2012-01-11	41.44	41.76	40.85	41.52	195700
2012-01-12	41.44	41.96	41.34	41.80	236734
2012-01-13	41.35	41.99	41.25	41.90	234880
2012-01-17	39.42	42.20	39.42	41.84	522527
2012-01-18	41.93	42.18	41.52	42.17	225342
2012-01-19	42.17	42.17	41.51	41.86	219996
2012-01-20	41.69	42.03	41.33	41.94	131287
2012-01-23	41.91	41.95	41.18	41.59	136470
2012-01-24	41.54	43.04	41.19	42.98	341289
2012-01-25	43.00	43.40	42.86	43.20	217041
2012-01-26	43.31	44.30	43.03	44.20	401080
2012-01-27	43.81	44.68	43.57	44.52	445569
2012-01-30	43.99	44.25	43.81	44.00	372860
2012-01-31	44.32	44.32	43.98	44.05	219816
2012-02-01	44.17	45.71	44.13	45.66	407013
2012-02-02	45.52	46.30	44.93	45.92	506584
2012-02-03	46.69	47.38	46.20	47.21	447361
2012-02-06	47.18	47.28	46.72	47.05	322700
2012-02-07	46.92	47.48	46.89	47.04	245380
2012-02-08	46.95	47.99	46.95	47.63	397648
2012-02-09	47.90	49.25	47.26	47.30	661730
2012-02-10	46.21	46.21	44.05	45.26	1697216
2012-02-13	46.45	47.94	45.11	45.90	475109
2012-02-14	45.82	46.45	45.52	45.76	730519
2012-02-15	46.04	46.32	44.87	45.01	361643
2012-02-16	45.17	46.07	45.04	45.83	390513
2012-02-17	46.08	46.16	45.49	45.50	310427
2012-02-21	45.56	45.80	45.22	45.52	409338
2012-02-22	45.45	45.87	45.27	45.60	261942
2012-02-23	45.59	46.06	45.44	45.94	269659
2012-02-24	45.82	46.31	45.05	45.79	305978
2012-02-27	45.39	45.62	44.92	45.41	396516
2012-02-28	45.47	45.85	45.32	45.38	172599
2012-02-29	45.46	46.04	45.38	45.52	205371
2012-03-01	45.89	46.83	45.72	46.01	343214
2012-03-02	45.84	46.29	44.43	44.72	534148
2012-03-05	44.71	46.13	44.71	46.00	431546
2012-03-06	44.08	45.98	44.08	44.24	800297
2012-03-07	44.81	45.86	44.75	45.64	300202
2012-03-08	46.06	46.31	45.49	45.94	212267
2012-03-09	45.88	47.03	45.60	46.89	287159
2012-03-12	46.99	47.33	46.58	46.77	158195
2012-03-13	46.94	47.71	46.68	47.69	265922
2012-03-14	47.54	47.66	47.14	47.60	343298
2012-03-15	47.61	47.62	46.50	46.92	363238
2012-03-16	47.16	47.16	46.22	46.45	357234
2012-03-19	46.47	46.60	46.09	46.24	246428
2012-03-20	46.14	46.60	46.08	46.47	256097
2012-03-21	46.44	47.12	46.21	46.68	182683
2012-03-22	46.22	46.73	45.95	46.66	146922
2012-03-23	46.49	47.25	46.28	47.12	170254
2012-03-26	47.54	48.09	47.20	47.78	174959
2012-03-27	47.86	47.99	47.15	47.25	139164
2012-03-28	47.18	47.99	46.87	47.66	216887
2012-03-29	47.14	47.50	46.75	47.37	163527
2012-03-30	46.87	47.03	45.65	46.66	401607
2012-04-02	46.53	47.07	46.38	46.86	264798
2012-04-03	46.81	47.19	46.40	46.63	221777
2012-04-04	46.15	47.27	45.86	46.08	178033
2012-04-05	45.87	46.29	45.79	46.19	117576
2012-04-09	45.54	45.68	45.22	45.39	114108
2012-04-10	45.11	45.60	44.67	44.90	288947
2012-04-11	45.39	46.42	45.09	46.42	295994
2012-04-12	46.37	47.16	46.28	47.07	204952
2012-04-13	46.69	47.06	46.36	46.57	186801
2012-04-16	46.68	47.33	46.36	47.01	200971
2012-04-17	47.27	48.99	47.27	48.35	469557
2012-04-18	48.22	48.38	46.84	48.14	473353
2012-04-19	48.01	48.18	47.41	47.96	255400
2012-04-20	48.52	48.52	47.81	48.25	235211
2012-04-23	47.77	47.91	46.96	47.67	217070
2012-04-24	47.68	48.54	47.68	48.32	306813
2012-04-25	48.77	49.43	48.77	49.21	254594
2012-04-26	49.09	49.80	48.82	49.56	162414
2012-04-27	49.73	50.37	49.32	50.16	185017
2012-04-30	50.05	50.40	49.25	49.29	240631
2012-05-01	49.16	49.58	48.83	48.87	353681
2012-05-02	48.58	49.90	48.48	49.86	143115
2012-05-03	49.90	50.74	49.42	50.30	339723
2012-05-04	50.00	50.58	49.42	50.25	225328
2012-05-07	50.25	50.85	50.20	50.41	115986
2012-05-08	49.93	50.41	49.49	50.17	213944
2012-05-09	49.62	50.11	48.77	49.91	288139
2012-05-10	50.16	50.68	49.82	50.60	123287
2012-05-11	50.30	51.25	50.24	51.07	161095
2012-05-14	50.67	51.92	50.38	51.55	459118
2012-05-15	51.49	51.49	50.39	50.78	212244
2012-05-16	50.83	51.56	50.63	50.75	188307
2012-05-17	50.68	50.93	49.23	49.24	278375
2012-05-18	49.03	50.00	48.89	49.24	267398
2012-05-21	49.52	49.87	48.70	49.76	176319
2012-05-22	49.84	50.57	49.61	49.85	266989
2012-05-23	49.26	49.95	48.73	49.85	194182
2012-05-24	49.85	50.05	49.24	50.05	171361
2012-05-25	49.95	50.40	49.77	50.15	117809
2012-05-29	50.79	51.39	50.51	50.87	199601
2012-05-30	50.40	51.11	50.20	50.81	258362
2012-05-31	50.72	51.10	50.12	50.70	431966
2012-06-01	50.00	50.35	48.18	48.26	355687
2012-06-04	48.35	50.34	47.98	50.22	717290
2012-06-05	52.00	53.99	48.62	51.20	1199771
2012-06-06	51.20	52.64	51.15	52.00	663647
2012-06-07	52.57	53.10	50.20	50.32	630913
2012-06-08	50.15	52.00	50.15	51.70	337987
2012-06-11	52.00	52.00	49.88	49.91	349191
2012-06-12	50.27	51.04	50.13	50.87	296282
2012-06-13	50.89	51.18	49.42	49.97	436484
2012-06-14	50.06	50.94	50.06	50.43	344940
2012-06-15	51.01	51.44	50.61	51.13	589946
2012-06-18	50.99	53.30	50.82	53.19	751366
2012-06-19	53.42	54.53	53.41	54.47	776374
2012-06-20	54.59	54.81	52.78	53.04	340197
2012-06-21	52.80	52.93	51.11	51.24	386385
2012-06-22	51.64	52.87	51.30	52.79	625012
2012-06-25	51.82	53.43	51.55	53.28	357412
2012-06-26	53.35	53.83	53.18	53.80	244424
2012-06-27	54.64	54.71	53.48	53.81	407012
2012-06-28	53.25	53.77	52.86	53.76	339078
2012-06-29	54.63	55.03	54.17	54.86	406547
2012-07-02	54.83	55.76	54.51	55.76	458287
2012-07-03	55.36	55.86	54.88	55.43	203376
2012-07-05	55.36	55.40	54.92	55.25	215852
2012-07-06	55.00	55.10	54.50	54.91	143884
2012-07-09	54.85	55.01	54.29	54.84	213705
2012-07-10	55.00	55.67	54.85	55.11	286550
2012-07-11	55.18	55.29	54.57	54.99	157760
2012-07-12	54.41	55.20	54.06	54.78	147956
2012-07-13	55.01	55.43	54.77	54.95	201317
2012-07-16	54.97	55.01	54.10	54.45	189954
2012-07-17	54.94	55.00	53.91	54.39	140633
2012-07-18	54.20	54.85	54.05	54.46	177824
2012-07-19	54.76	54.76	52.53	52.55	417964
2012-07-20	52.05	52.16	51.21	51.30	332853
2012-07-23	50.70	51.13	50.50	50.71	196239
2012-07-24	50.79	51.30	50.04	50.73	243328
2012-07-25	50.68	51.56	50.43	51.53	299551
2012-07-26	52.60	54.08	52.56	53.49	322549
2012-07-27	53.62	54.94	52.76	54.62	212545
2012-07-30	54.64	54.78	54.32	54.68	147511
2012-07-31	54.70	54.80	54.15	54.30	268009
2012-08-01	54.69	54.69	53.17	53.18	212541
2012-08-02	53.01	53.94	53.01	53.75	155110
2012-08-03	54.53	55.00	54.09	54.35	185430
2012-08-06	54.43	54.90	53.74	54.31	179461
2012-08-07	54.84	54.91	53.80	54.02	191227
2012-08-08	53.92	54.92	53.71	54.31	144686
2012-08-09	54.20	54.20	53.37	53.50	192547
2012-08-10	53.45	54.00	53.24	53.78	148542
2012-08-13	53.95	54.31	52.72	53.66	217136
2012-08-14	54.03	54.22	53.15	53.52	306290
2012-08-15	53.32	54.72	53.32	54.33	282026
2012-08-16	54.14	55.29	53.56	54.84	148757
2012-08-17	54.62	55.79	54.60	55.46	190330
2012-08-20	55.40	56.15	54.99	55.86	178216
2012-08-21	55.86	56.39	55.15	55.30	250326
2012-08-22	55.28	55.28	54.00	54.67	167969
2012-08-23	54.89	56.35	54.52	55.27	360476
2012-08-24	54.99	55.35	54.36	54.95	263402
2012-08-27	55.04	56.29	55.04	56.17	186489
2012-08-28	56.01	56.80	55.94	56.63	242223
2012-08-29	56.94	58.13	56.52	57.70	408369
2012-08-30	57.14	57.57	56.80	57.02	255867
2012-08-31	57.21	57.67	56.76	57.48	269090
2012-09-04	57.50	59.17	57.14	59.14	413702
2012-09-05	58.91	59.73	58.66	58.83	385808
2012-09-06	59.23	60.10	59.23	59.88	245422
2012-09-07	60.22	60.25	59.79	59.85	133000
2012-09-10	60.07	61.21	59.80	60.43	662074
2012-09-11	56.00	56.94	53.35	55.24	1902786
2012-09-12	56.25	58.24	55.43	58.12	563160
2012-09-13	58.42	59.08	57.42	58.98	566456
2012-09-14	59.39	59.89	58.91	59.67	503555
2012-09-17	59.14	60.32	59.13	59.79	340320
2012-09-18	59.57	60.20	59.00	59.65	296021
2012-09-19	59.61	59.94	59.24	59.81	331527
2012-09-20	59.42	59.98	59.02	59.35	368231
2012-09-21	59.97	59.97	59.15	59.87	716810
2012-09-24	59.44	60.92	59.17	60.53	554282
2012-09-25	61.00	61.26	59.49	59.57	336445
2012-09-26	59.81	59.81	57.98	57.98	334667
2012-09-27	58.32	58.89	58.00	58.55	282254
2012-09-28	58.46	58.85	58.01	58.45	232215
2012-10-01	58.97	59.48	58.61	59.14	180538
2012-10-02	59.33	59.90	58.55	58.84	205737
2012-10-03	59.04	59.35	58.14	58.59	172148
2012-10-04	58.99	59.67	58.34	59.17	147195
2012-10-05	59.21	60.35	58.92	59.00	189028
2012-10-08	58.70	59.23	58.33	58.96	168865
2012-10-09	59.18	59.18	58.15	58.21	188704
2012-10-10	58.39	58.81	57.89	57.99	128971
2012-10-11	58.09	58.26	56.95	57.17	197545
2012-10-12	57.33	57.70	56.06	56.09	446140
2012-10-15	56.22	56.67	56.05	56.26	206033
2012-10-16	56.74	56.86	55.79	56.57	268605
2012-10-17	56.39	57.57	56.39	57.24	165896
2012-10-18	57.23	57.55	56.60	57.46	121852
2012-10-19	56.99	57.15	55.39	56.17	215356
2012-10-22	55.73	56.19	55.09	55.70	171712
2012-10-23	55.34	55.82	55.00	55.59	125772
2012-10-24	55.83	56.29	55.27	55.60	139315
2012-10-25	56.05	56.14	55.42	56.11	85288
2012-10-26	56.05	56.33	54.78	54.98	160183
2012-10-31	54.85	55.48	52.98	53.14	322717
2012-11-01	53.43	54.08	52.72	53.15	402712
2012-11-02	53.20	54.53	52.95	53.00	342479
2012-11-05	52.80	54.77	52.77	54.37	229716
2012-11-06	54.64	54.94	54.27	54.42	169074
2012-11-07	53.92	53.95	53.14	53.18	286926
2012-11-08	52.90	53.35	52.05	52.05	388906
2012-11-09	51.94	52.59	51.62	52.10	194744
2012-11-12	52.39	52.64	51.71	51.78	110262
2012-11-13	51.38	52.20	51.38	51.88	127676
2012-11-14	52.09	52.69	50.89	51.17	192670
2012-11-15	51.08	52.53	50.25	52.34	355753
2012-11-16	52.06	52.45	50.66	51.22	317477
2012-11-19	51.60	51.99	50.82	51.07	308509
2012-11-20	51.00	51.31	50.63	50.99	349340
2012-11-21	51.08	51.99	50.99	51.23	265638
2012-11-23	51.45	52.65	51.14	52.49	97019
2012-11-26	52.41	52.54	51.05	51.70	263103
2012-11-27	51.85	52.74	51.70	52.59	564312
2012-11-28	52.22	53.03	51.15	52.79	320669
2012-11-29	53.31	53.52	51.50	52.07	608253
2012-11-30	52.48	53.01	51.03	51.77	851073
2012-12-03	51.96	52.09	51.49	52.00	322218
2012-12-04	51.88	52.34	51.26	52.24	271293
2012-12-05	52.31	52.99	52.11	52.80	318977
2012-12-06	52.48	52.70	51.92	52.53	201810
2012-12-07	52.83	53.15	52.34	52.71	162095
2012-12-10	52.88	52.99	52.10	52.94	202658
2012-12-11	53.17	54.21	52.99	54.20	577237
2012-12-12	54.80	54.89	53.35	53.39	325037
2012-12-13	53.79	54.20	52.67	52.82	218271
2012-12-14	52.85	53.83	52.63	53.18	248914
2012-12-17	53.66	53.99	53.31	53.78	174672
2012-12-18	55.32	55.96	54.79	55.40	560975
2012-12-19	55.55	55.90	54.75	54.92	432662
2012-12-20	54.89	55.86	54.54	55.66	526344
2012-12-21	55.38	56.01	54.57	55.78	6327433
2012-12-24	55.45	55.76	53.65	54.08	271027
2012-12-26	54.09	54.27	53.00	53.18	264148
2012-12-27	53.07	54.11	53.00	53.84	325841
2012-12-28	53.52	53.97	53.00	53.00	160952
2012-12-31	53.06	53.77	53.00	53.59	271041
2013-01-02	54.82	54.95	54.10	54.87	410264
2013-01-03	54.80	54.89	53.67	53.93	321436
2013-01-04	54.07	54.50	53.71	54.15	263670
2013-01-07	53.99	54.15	53.13	53.51	235164
2013-01-08	53.40	53.86	52.23	52.32	513439
2013-01-09	52.61	53.15	52.19	52.71	211894
2013-01-10	53.09	53.78	52.45	52.58	334638
2013-01-11	52.62	53.04	51.63	52.11	322785
2013-01-14	51.86	52.10	51.40	52.04	274137
2013-01-15	51.99	52.61	51.89	52.56	431538
2013-01-16	52.65	52.87	51.27	51.56	333219
2013-01-17	51.74	52.42	51.07	52.32	454817
2013-01-18	52.42	52.69	51.77	51.81	740344
2013-01-22	51.96	52.04	51.08	51.91	567385
2013-01-23	51.81	51.99	51.18	51.51	296624
2013-01-24	51.33	52.00	51.07	51.65	306681
2013-01-25	51.82	52.74	51.38	52.60	356179
2013-01-28	52.72	52.94	52.14	52.55	440055
2013-01-29	52.55	53.56	52.55	53.53	338662
2013-01-30	53.35	54.02	52.59	52.87	339433
2013-01-31	52.83	54.18	52.70	53.98	374711
2013-02-01	54.30	54.60	53.80	54.48	259090
2013-02-04	53.94	54.23	53.51	53.76	410925
2013-02-05	53.99	54.31	53.44	53.99	231183
2013-02-06	53.92	54.32	53.74	54.26	134918
2013-02-07	54.11	54.42	53.41	54.37	185941
2013-02-08	54.29	55.22	53.94	55.03	252518
2013-02-11	55.01	55.55	54.59	54.75	102596
2013-02-12	54.76	55.49	54.66	55.36	164923
2013-02-13	55.57	56.45	55.33	56.44	382044
2013-02-14	55.70	56.00	53.92	54.63	556686
2013-02-15	54.91	55.09	54.33	54.79	281603
2013-02-19	55.00	55.01	54.54	54.68	205924
2013-02-20	54.74	55.12	53.83	53.88	261023
2013-02-21	53.76	54.53	53.45	53.92	283318
2013-02-22	54.29	54.69	53.92	54.65	383428
2013-02-25	54.84	54.84	53.00	53.00	552363
2013-02-26	52.00	52.12	49.63	50.45	1177843
2013-02-27	50.57	51.05	50.20	50.64	464613
2013-02-28	50.48	51.22	50.09	50.62	379954
2013-03-01	50.22	50.60	49.64	50.16	594293
2013-03-04	49.90	50.04	48.57	48.90	823237
2013-03-05	48.99	49.25	48.31	49.13	824008
2013-03-06	49.22	49.89	48.69	49.58	556861
2013-03-07	48.35	49.44	48.35	48.71	614198
2013-03-08	49.19	49.84	48.51	49.67	484711
2013-03-11	49.70	50.14	49.57	49.86	271498
2013-03-12	50.03	50.08	49.00	49.04	302706
2013-03-13	49.23	49.47	48.91	49.37	270984
2013-03-14	49.37	49.59	48.99	49.16	275049
2013-03-15	49.27	49.46	49.15	49.32	429877
2013-03-18	48.84	49.72	48.84	49.25	238140
2013-03-19	49.24	49.66	49.20	49.36	220884
2013-03-20	49.67	49.96	49.35	49.69	365639
2013-03-21	49.68	49.68	48.41	48.75	413315
2013-03-22	48.99	49.24	48.46	49.02	394386
2013-03-25	49.09	49.25	47.75	48.07	619446
2013-03-26	48.19	48.59	48.04	48.48	343228
2013-03-27	48.09	48.71	47.82	48.21	261453
2013-03-28	48.35	49.45	48.03	49.20	402662
2013-04-01	49.10	49.38	48.17	48.37	293845
2013-04-02	48.52	48.76	48.22	48.52	197113
2013-04-03	48.46	48.70	47.76	47.81	291251
2013-04-04	47.63	48.21	47.20	48.13	243686
2013-04-05	47.45	49.40	47.45	49.40	554091
2013-04-08	49.57	49.69	48.87	49.52	386690
2013-04-09	49.44	49.59	48.76	49.18	256735
2013-04-10	49.20	51.22	48.89	50.89	407247
2013-04-11	50.92	52.17	50.87	51.48	431444
2013-04-12	51.28	51.77	50.49	50.88	274812
2013-04-15	50.72	51.00	50.29	50.37	545132
2013-04-16	50.85	51.13	50.26	50.65	367711
2013-04-17	50.39	50.56	49.39	49.70	294173
2013-04-18	49.83	49.90	48.91	49.17	217991
2013-04-19	49.11	50.04	49.07	49.85	171774
2013-04-22	49.96	50.07	49.09	49.78	223896
2013-04-23	50.07	50.81	49.76	50.79	230214
2013-04-24	50.60	50.92	50.09	50.82	224076
2013-04-25	51.10	51.10	50.24	50.72	195387
2013-04-26	50.54	50.56	49.87	50.13	278176
2013-04-29	50.35	50.78	50.04	50.29	155222
2013-04-30	49.77	50.33	49.55	49.94	282646
2013-05-01	49.81	49.93	47.67	47.78	666913
2013-05-02	47.86	48.77	47.81	48.20	253310
2013-05-03	48.78	49.07	48.68	48.76	440064
2013-05-06	50.43	50.55	49.57	50.40	615712
2013-05-07	50.36	51.96	50.36	51.94	529343
2013-05-08	52.55	53.73	52.46	53.71	502468
2013-05-09	53.68	53.94	53.18	53.55	345121
2013-05-10	53.71	54.04	53.08	53.14	295436
2013-05-13	52.97	53.79	52.63	53.47	207684
2013-05-14	53.62	54.09	53.46	53.85	253048
2013-05-15	53.87	54.27	53.53	53.68	321431
2013-05-16	53.38	54.58	53.38	53.91	217268
2013-05-17	54.10	54.41	53.62	53.92	248421
2013-05-20	53.76	54.42	53.76	54.20	225903
2013-05-21	54.32	54.76	54.08	54.58	167103
2013-05-22	54.57	55.24	54.38	54.60	457195
2013-05-23	54.33	54.85	53.86	54.53	387097
2013-05-24	54.65	55.26	54.37	54.90	249507
2013-05-28	55.06	56.03	55.06	55.64	563295
2013-05-29	54.08	54.84	53.00	53.97	454834
2013-05-30	54.23	54.63	53.72	54.23	288917
2013-05-31	53.78	54.07	52.89	52.92	182406
2013-06-03	53.14	53.55	52.43	52.89	379429
2013-06-04	52.87	53.23	51.81	52.13	333423
2013-06-05	52.18	52.34	51.27	51.32	176726
2013-06-06	51.23	51.85	50.88	51.83	425797
2013-06-07	52.28	52.75	51.81	51.93	322870
2013-06-10	52.01	52.69	51.34	52.49	481354
2013-06-11	51.93	52.93	51.59	52.13	287065
2013-06-12	52.33	52.43	51.90	51.95	328673
2013-06-13	51.83	54.34	51.83	54.20	482969
2013-06-14	54.11	54.15	52.83	52.91	201092
2013-06-17	53.35	54.17	52.79	53.77	380359
2013-06-18	53.89	54.45	53.63	54.39	199263
2013-06-19	55.26	55.42	53.98	54.19	305033
2013-06-20	53.38	54.14	52.42	52.56	276590
2013-06-21	52.52	53.09	51.50	52.46	573764
2013-06-24	51.90	53.40	51.87	52.94	245957
2013-06-25	53.56	53.66	52.31	53.56	254770
2013-06-26	53.81	54.52	53.62	53.89	246095
2013-06-27	54.13	54.70	54.07	54.28	117677
2013-06-28	54.18	54.33	53.64	53.99	377338
2013-07-01	54.25	54.92	54.13	54.58	219025
2013-07-02	54.46	54.88	54.13	54.44	202319
2013-07-03	54.14	54.60	53.78	54.55	68172
2013-07-05	55.20	55.20	53.80	54.77	143222
2013-07-08	54.82	55.15	54.53	54.97	247379
2013-07-09	55.07	56.46	54.84	56.28	276594
2013-07-10	56.36	57.45	56.36	56.80	184952
2013-07-11	57.38	58.28	57.10	58.21	224911
2013-07-12	58.15	58.53	57.85	58.36	150290
2013-07-15	58.36	58.76	58.13	58.58	209496
2013-07-16	58.53	59.26	58.48	58.70	188059
2013-07-17	59.00	59.61	58.42	58.82	179307
2013-07-18	58.93	59.11	58.59	58.83	166085
2013-07-19	58.86	58.86	57.88	58.48	152855
2013-07-22	58.35	59.04	58.35	58.68	111157
2013-07-23	58.80	58.87	58.05	58.44	149958
2013-07-24	58.64	58.90	57.64	57.94	112751
2013-07-25	57.84	58.86	57.64	58.54	142084
2013-07-26	58.08	58.52	57.55	58.40	86035
2013-07-29	58.43	58.72	58.03	58.27	75249
2013-07-30	58.79	58.87	57.61	57.96	216811
2013-07-31	58.26	59.22	57.68	58.61	265581
2013-08-01	58.96	60.34	58.22	59.68	409254
2013-08-02	59.32	60.42	58.86	60.31	162593
2013-08-05	60.38	61.46	60.18	60.74	283347
2013-08-06	60.59	61.44	59.52	61.01	340550
2013-08-07	61.06	61.57	60.69	61.02	332695
2013-08-08	61.32	61.48	60.99	61.11	140552
2013-08-09	61.00	61.58	60.97	61.42	128687
2013-08-12	60.96	62.35	60.91	62.14	171103
2013-08-13	62.11	62.86	61.67	62.79	168469
2013-08-14	62.95	62.95	62.08	62.27	91021
2013-08-15	61.43	61.47	60.62	60.95	280415
2013-08-16	60.66	61.46	60.52	61.01	254075
2013-08-19	60.91	61.48	60.09	60.12	292905
2013-08-20	60.19	60.35	58.70	59.98	424270
2013-08-21	59.67	60.01	58.96	59.26	246190
2013-08-22	59.62	61.25	59.40	60.96	148117
2013-08-23	60.99	61.62	60.83	61.51	163748
2013-08-26	61.70	62.27	61.09	61.61	138089
2013-08-27	61.00	61.40	60.24	60.86	262525
2013-08-28	60.69	60.87	60.18	60.66	138486
2013-08-29	60.45	61.93	60.42	61.09	182449
2013-08-30	61.02	61.50	60.54	60.63	327039
2013-09-03	61.29	61.64	60.18	60.58	457764
2013-09-04	60.52	61.08	59.86	60.68	383843
2013-09-05	60.56	61.12	59.36	59.88	251841
2013-09-06	60.24	60.24	58.29	59.03	304999
2013-09-09	59.07	59.60	58.57	59.29	355182
2013-09-10	59.69	59.99	58.88	59.59	312455
2013-09-11	59.50	59.92	58.66	58.81	481180
2013-09-12	58.91	60.53	58.79	59.97	432281
2013-09-13	64.50	69.35	64.50	67.73	1834017
2013-09-16	68.99	68.99	67.43	67.48	469112
2013-09-17	67.48	68.23	67.23	68.03	322147
2013-09-18	67.81	68.93	67.08	68.55	191514
2013-09-19	68.51	68.56	67.56	67.67	329984
2013-09-20	67.70	68.00	66.83	67.09	556293
2013-09-23	67.40	67.40	66.50	66.86	247301
2013-09-24	66.98	68.06	66.28	67.37	260286
2013-09-25	67.35	67.41	66.75	66.76	241178
2013-09-26	66.70	66.93	65.90	66.89	371902
2013-09-27	66.11	67.45	66.11	66.83	227389
2013-09-30	66.34	67.56	66.02	67.26	308160
2013-10-01	67.25	68.31	66.79	68.15	468282
2013-10-02	67.55	68.03	66.79	67.31	227654
2013-10-03	67.04	67.09	65.59	66.29	179976
2013-10-04	66.18	67.58	66.18	67.03	172290
2013-10-07	66.51	66.73	65.90	66.18	169905
2013-10-08	66.14	66.58	65.00	65.44	414967
2013-10-09	65.54	66.16	65.30	65.54	248926
2013-10-10	66.40	67.75	65.94	67.66	235812
2013-10-11	67.42	68.57	67.16	68.40	211104
2013-10-14	67.80	68.44	67.80	68.42	141697
2013-10-15	68.44	68.65	67.22	67.53	267733
2013-10-16	68.36	69.22	68.06	69.02	226403
2013-10-17	68.84	69.79	68.32	69.60	187412
2013-10-18	70.13	71.66	69.64	71.61	424421
2013-10-21	71.63	72.64	71.08	72.42	311490
2013-10-22	72.80	73.40	72.12	73.19	320295
2013-10-23	72.34	72.75	71.57	71.87	282862
2013-10-24	72.22	73.15	71.91	72.86	196739
2013-10-25	73.26	74.14	72.62	74.10	248749
2013-10-28	74.41	75.62	74.10	75.13	439752
2013-10-29	75.15	75.85	73.70	74.49	284209
2013-10-30	74.43	74.51	72.26	72.48	295543
2013-10-31	72.49	72.77	71.41	71.45	189268
2013-11-01	71.31	72.01	70.90	71.33	400240
2013-11-04	71.88	72.53	71.49	71.93	222821
2013-11-05	71.46	71.93	70.99	71.41	165484
2013-11-06	71.97	72.94	71.97	72.39	188601
2013-11-07	71.00	71.91	68.35	68.43	498842
2013-11-08	68.37	70.47	68.00	70.35	278496
2013-11-11	70.44	70.53	69.16	70.07	162810
2013-11-12	69.62	70.96	69.62	70.70	168520
2013-11-13	70.06	72.34	70.06	72.25	265821
2013-11-14	72.04	72.56	71.40	72.09	226434
2013-11-15	72.02	72.02	70.36	70.85	348444
2013-11-18	70.81	71.25	69.07	69.15	327903
2013-11-19	68.99	69.20	68.00	68.30	282771
2013-11-20	68.60	68.98	67.48	67.89	261089
2013-11-21	68.31	69.50	67.90	69.01	238192
2013-11-22	68.82	69.84	68.75	69.68	196977
2013-11-25	70.00	70.54	68.47	68.87	170903
2013-11-26	68.81	69.52	68.14	68.91	267930
2013-11-27	69.18	69.22	68.47	68.96	246296
2013-11-29	69.76	69.87	68.76	68.85	134841
2013-12-02	68.83	70.30	68.51	68.83	454605
2013-12-03	69.72	70.07	67.89	68.67	657454
2013-12-04	68.92	70.86	67.77	69.68	628568
2013-12-05	69.48	69.84	68.32	69.20	449652
2013-12-06	70.01	71.07	68.92	70.93	310556
2013-12-09	71.22	71.79	70.01	70.36	286378
2013-12-10	70.01	70.01	68.57	68.97	350996
2013-12-11	68.95	69.13	68.18	68.28	343730
2013-12-12	68.00	68.44	66.74	67.18	289982
2013-12-13	67.48	69.39	67.19	69.25	467278
2013-12-16	69.65	71.08	69.24	70.73	381150
2013-12-17	70.75	72.03	70.28	72.01	608789
2013-12-18	72.30	73.58	71.54	73.53	376578
2013-12-19	73.21	73.79	72.31	73.59	330208
2013-12-20	73.95	75.22	73.46	75.04	610886
2013-12-23	75.40	75.93	74.72	75.61	556790
2013-12-24	75.48	76.75	75.06	76.67	249816
2013-12-26	76.85	76.85	75.70	75.77	350219
2013-12-27	76.09	76.09	75.53	75.82	224346
2013-12-30	75.62	76.52	75.13	75.59	233378
2013-12-31	75.66	75.95	75.13	75.39	260264
2014-01-02	75.31	75.63	74.08	74.74	261440
2014-01-03	78.30	75.37	74.10	74.95	267874
2014-01-06	75.12	75.49	73.61	73.64	329824
2014-01-07	74.05	76.19	73.56	75.96	318225
2014-01-08	75.96	75.96	74.42	75.53	496829
2014-01-09	72.07	74.64	72.00	72.24	763432
2014-01-10	72.16	72.16	70.78	71.66	488761
2014-01-13	71.40	72.93	70.10	70.26	622142
2014-01-14	70.72	73.15	70.31	73.12	556653
2014-01-15	73.10	74.15	73.09	74.09	368218
2014-01-16	73.73	74.13	73.33	74.10	243166
2014-01-17	73.81	74.07	73.24	73.71	212824
2014-01-21	73.71	74.21	72.13	72.31	472840
2014-01-22	72.69	73.11	71.46	71.74	246316
2014-01-23	71.51	71.68	70.37	70.94	341425
2014-01-24	70.63	71.25	69.19	69.35	466821
2014-01-27	70.57	70.57	68.32	68.63	447645
2014-01-28	68.90	69.60	68.28	68.64	408258
2014-01-29	68.19	68.61	66.80	66.96	314492
2014-01-30	67.56	68.91	66.85	68.33	388182
2014-01-31	67.04	68.93	67.04	67.57	298713
2014-02-03	67.55	68.07	64.78	65.44	701040
2014-02-04	65.92	67.77	65.18	67.34	590325
2014-02-05	66.75	67.81	66.34	66.53	531453
2014-02-06	66.75	67.54	66.40	67.41	263420
2014-02-07	67.70	68.32	67.02	67.69	272347
2014-02-10	67.48	67.95	66.12	67.06	326853
2014-02-11	67.03	68.47	67.03	68.38	327497
2014-02-12	68.47	68.81	67.44	68.21	239703
2014-02-13	67.20	68.94	66.91	68.87	306163
2014-02-14	68.81	69.41	68.34	69.32	248986
2014-02-18	69.21	70.13	68.96	69.99	304184
2014-02-19	69.52	70.46	69.04	69.09	251830
2014-02-20	69.31	69.91	68.54	68.82	424499
2014-02-21	69.32	70.25	68.67	69.24	399250
2014-02-24	69.40	71.01	69.38	70.18	478044
2014-02-25	69.93	70.76	69.78	70.58	286308
2014-02-26	70.76	71.90	70.65	71.16	295169
2014-02-27	71.00	71.31	70.35	71.17	146440
2014-02-28	71.39	73.19	71.39	72.38	357286
2014-03-03	71.74	72.88	71.52	71.67	388357
2014-03-04	72.72	74.81	72.33	74.14	520430
2014-03-05	74.16	74.75	73.42	74.49	258753
2014-03-06	74.38	75.38	74.30	74.94	269045
2014-03-07	75.13	75.50	74.30	74.99	308785
2014-03-10	75.02	75.50	74.10	75.39	369325
2014-03-11	77.28	79.64	74.30	74.93	517899
2014-03-12	74.06	75.54	71.27	75.37	207318
2014-03-13	75.88	75.88	73.56	74.13	213808
2014-03-14	73.70	74.78	72.63	74.15	164005
2014-03-17	74.73	74.93	73.72	74.17	141352
2014-03-18	74.18	74.82	73.62	73.73	296196
2014-03-19	73.62	73.87	72.39	72.92	292581
2014-03-20	72.60	73.26	72.10	72.27	331382
2014-03-21	72.44	72.91	71.52	71.78	605476
2014-03-24	71.78	72.69	70.95	71.59	377733
2014-03-25	72.14	72.73	71.40	71.45	403146
2014-03-26	72.18	72.18	69.85	69.95	309861
2014-03-27	70.05	70.53	67.74	68.42	345135
2014-03-28	68.49	70.14	68.14	69.18	298732
2014-03-31	69.79	71.99	69.46	70.92	387138
2014-04-01	71.28	71.72	69.99	71.41	431928
2014-04-02	71.36	72.57	70.94	72.53	423656
2014-04-03	72.51	72.98	70.69	71.10	186932
2014-04-04	71.74	71.80	68.18	68.89	291518
2014-04-07	68.56	69.81	67.44	67.80	279296
2014-04-08	67.76	68.67	67.35	67.61	301130
2014-04-09	68.02	68.14	67.08	68.01	235765
2014-04-10	67.76	68.21	65.04	65.54	399160
2014-04-11	64.88	66.28	64.12	65.36	389751
2014-04-14	66.27	66.65	65.39	66.25	254199
2014-04-15	66.23	66.33	64.92	65.64	297912
2014-04-16	67.61	68.73	67.60	67.89	440116
2014-04-17	67.85	68.60	67.04	68.24	244046
2014-04-21	68.76	69.10	68.12	69.04	232810
2014-04-22	68.99	70.11	68.98	69.73	297576
2014-04-23	66.24	70.46	65.82	69.45	253929
2014-04-24	69.95	70.20	68.04	68.22	231532
2014-04-25	68.00	68.58	66.67	66.74	223724
2014-04-28	67.08	67.83	65.68	66.70	193786
2014-04-29	67.21	68.60	66.41	67.63	326595
2014-04-30	67.52	69.09	67.02	69.04	343141
2014-05-01	69.07	69.44	67.40	68.98	530025
2014-05-02	68.95	69.53	67.11	67.45	499120
2014-05-05	66.95	67.79	66.39	67.14	269657
2014-05-06	66.71	67.24	65.45	65.48	426523
2014-05-07	63.95	65.07	62.20	65.04	1164844
2014-05-08	65.05	66.22	64.68	64.93	473994
2014-05-09	64.65	65.78	64.36	65.75	317478
2014-05-12	65.94	67.56	65.50	67.29	267247
2014-05-13	67.31	67.38	65.96	66.00	273990
2014-05-14	65.97	65.97	64.95	65.32	302449
2014-05-15	64.95	65.86	64.32	65.38	350905
2014-05-16	65.19	67.17	65.12	66.91	350699
2014-05-19	66.84	68.05	66.64	67.37	294735
2014-05-20	67.26	67.58	66.08	66.19	365579
2014-05-21	66.28	66.99	65.64	66.72	268503
2014-05-22	67.29	68.97	67.10	67.91	502918
2014-05-23	68.25	68.65	68.05	68.32	221744
2014-05-27	68.93	68.94	67.81	68.72	346049
2014-05-28	68.39	68.90	68.08	68.14	301392
2014-05-29	68.38	68.47	67.62	67.98	305297
2014-05-30	68.19	68.19	67.07	67.41	385999
2014-06-02	67.67	68.07	66.93	67.29	297788
2014-06-03	66.68	67.51	65.80	66.34	330807
2014-06-04	66.24	67.04	65.76	66.88	262179
2014-06-05	66.85	68.42	66.39	68.28	235574
2014-06-06	68.75	69.24	68.46	68.84	238740
2014-06-09	68.76	69.85	68.53	69.09	325202
2014-06-10	69.09	69.52	68.22	68.50	359112
2014-06-11	65.29	65.90	62.30	63.31	1657777
2014-06-12	63.57	65.22	63.31	63.81	1023052
2014-06-13	63.83	64.28	62.54	62.92	663122
2014-06-16	62.79	63.66	62.55	63.63	581199
2014-06-17	63.50	65.08	63.47	65.05	575180
2014-06-18	64.85	65.39	64.31	65.17	405691
2014-06-19	65.62	65.62	64.53	64.69	215917
2014-06-20	64.30	64.61	63.05	63.79	977324
2014-06-23	63.82	63.88	63.31	63.84	415366
2014-06-24	63.63	64.16	63.42	63.80	419625
2014-06-25	64.05	65.42	63.66	65.31	438321
2014-06-26	65.11	65.11	64.29	65.08	340751
2014-06-27	64.58	65.46	64.54	64.97	364938
2014-06-30	65.00	65.33	64.51	65.10	338344
2014-07-01	65.35	66.50	65.04	66.02	496290
2014-07-02	65.67	66.44	65.61	66.00	257520
2014-07-03	66.13	67.11	66.05	66.25	152806
2014-07-07	66.24	66.24	65.02	65.17	331569
2014-07-08	64.85	64.95	63.17	63.55	624627
2014-07-09	63.66	64.21	63.07	63.18	335949
2014-07-10	62.17	63.39	61.78	62.96	340086
2014-07-11	63.04	63.82	62.67	63.75	341393
2014-07-14	64.33	64.43	63.62	64.00	269106
2014-07-15	64.09	64.26	63.25	63.49	260908
2014-07-16	64.66	64.73	63.15	63.70	427575
2014-07-17	63.36	63.91	62.00	62.34	399629
2014-07-18	62.16	62.64	61.80	62.07	527211
2014-07-21	61.68	62.12	60.98	61.65	403326
2014-07-22	61.53	62.35	61.01	61.42	457483
2014-07-23	61.28	61.28	59.25	60.66	1124645
2014-07-24	60.73	61.41	60.46	60.49	618845
2014-07-25	60.01	60.45	59.30	59.80	716145
2014-07-28	59.60	60.41	58.83	59.09	738866
2014-07-29	59.25	59.97	58.80	58.82	449113
2014-07-30	59.23	59.52	58.04	59.35	523134
2014-07-31	58.62	59.31	58.11	58.62	785849
2014-08-01	58.76	59.29	58.48	58.71	520911
2014-08-04	59.02	60.09	58.89	59.95	562369
2014-08-05	59.66	60.50	59.08	59.54	673287
2014-08-06	58.98	60.80	58.98	60.26	351422
2014-08-07	60.18	61.14	59.99	60.51	464477
2014-08-08	60.44	61.59	60.18	61.07	355882
2014-08-11	61.16	61.96	60.74	61.71	336113
2014-08-12	61.64	62.27	61.03	61.40	301390
2014-08-13	61.63	62.50	61.51	62.25	371230
2014-08-14	62.22	62.74	62.04	62.68	212379
2014-08-15	63.23	63.24	61.82	62.43	398594
2014-08-18	62.91	63.67	62.30	63.66	291917
2014-08-19	63.67	64.03	63.38	63.82	278491
2014-08-20	63.71	64.54	63.03	64.01	426651
2014-08-21	63.84	64.18	63.11	63.26	377315
2014-08-22	63.25	64.34	62.63	63.99	239698
2014-08-25	64.26	64.69	63.65	64.01	256121
2014-08-26	64.58	65.55	64.56	65.51	521910
2014-08-27	65.71	65.84	64.68	65.11	300902
2014-08-28	65.00	65.32	64.53	64.59	200295
2014-08-29	64.59	64.59	63.71	64.29	307426
2014-09-02	64.54	65.05	63.90	64.70	393552
2014-09-03	64.96	65.47	64.47	64.72	430858
2014-09-04	64.72	65.35	63.85	64.19	442087
2014-09-05	63.98	64.95	63.80	64.60	196328
2014-09-08	64.74	64.78	63.83	64.40	313405
2014-09-09	64.40	65.38	63.53	64.69	569785
2014-09-10	64.77	65.32	64.09	64.54	290443
2014-09-11	64.13	65.00	63.60	64.49	487491
2014-09-12	64.59	64.82	63.33	63.55	482830
2014-09-15	63.55	64.54	63.02	63.72	502633
2014-09-16	63.37	64.07	62.89	63.18	758615
2014-09-17	63.18	64.05	63.09	63.61	990814
2014-09-18	64.99	65.95	62.02	63.95	1745666
2014-09-19	64.11	65.00	64.11	64.55	1335253
2014-09-22	64.22	64.78	63.33	63.84	1006555
2014-09-23	63.55	63.94	62.21	62.24	617996
2014-09-24	62.38	62.99	62.19	62.71	424258
2014-09-25	62.47	62.99	61.09	61.48	615030
2014-09-26	63.99	63.99	61.14	61.70	490333
2014-09-29	61.10	61.96	61.07	61.83	407536
2014-09-30	61.83	61.88	60.98	61.46	528366
2014-10-01	61.49	61.66	60.19	60.22	614424
2014-10-02	60.06	61.91	60.06	61.43	642498
2014-10-03	61.97	62.31	61.40	61.41	292977
2014-10-06	61.50	61.92	60.46	60.79	311567
2014-10-07	60.36	60.97	60.27	60.31	354271
2014-10-08	60.37	61.94	60.24	61.88	451271
2014-10-09	61.72	61.97	60.32	60.59	421054
2014-10-10	60.36	61.30	60.30	60.44	488181
2014-10-13	60.58	61.28	59.96	60.60	435723
2014-10-14	61.07	62.84	60.60	62.77	791808
2014-10-15	63.59	65.44	62.48	64.58	1116638
2014-10-16	64.24	65.46	63.78	65.28	993278
2014-10-17	66.04	66.05	63.76	63.80	515616
2014-10-20	63.65	65.78	63.59	65.21	563840
2014-10-21	65.40	65.84	65.04	65.61	375595
2014-10-22	65.42	65.98	64.03	64.12	526379
2014-10-23	64.57	65.08	63.40	63.58	639437
2014-10-24	63.75	63.92	62.45	63.06	286933
2014-10-27	62.89	63.47	62.23	63.16	349097
2014-10-28	63.32	65.80	63.26	65.76	535344
2014-10-29	65.88	66.41	65.39	66.15	595664
2014-10-30	66.16	68.03	66.16	68.02	550224
2014-10-31	69.35	69.51	67.74	68.02	658633
2014-11-03	68.26	68.71	67.71	67.99	533442
2014-11-04	68.00	69.19	67.90	69.05	509094
2014-11-05	69.38	69.95	68.91	69.07	418903
2014-11-06	70.25	71.78	69.91	70.60	972064
2014-11-07	70.40	71.93	70.08	71.89	688054
2014-11-10	71.51	73.05	71.47	73.03	475357
2014-11-11	73.37	73.56	72.50	73.32	315882
2014-11-12	73.13	74.41	72.55	74.26	343333
2014-11-13	74.29	74.61	73.68	73.68	51573
2014-11-14	73.86	74.13	73.45	73.69	487154
2014-11-17	73.74	74.10	73.44	73.79	243996
2014-11-18	75.00	75.64	73.54	75.40	507278
2014-11-19	75.16	75.57	74.09	74.31	304941
2014-11-20	73.97	74.80	73.51	74.42	395028
2014-11-21	75.19	75.19	74.29	74.49	327359
2014-11-24	74.86	75.92	74.21	74.53	475898
2014-11-25	74.92	75.32	74.14	74.96	297272
2014-11-26	74.78	75.34	74.02	75.29	394422
2014-11-28	75.24	76.50	75.01	75.19	168520
2014-12-01	75.10	75.32	74.28	74.96	502682
2014-12-02	75.44	76.11	75.14	75.77	499729
2014-12-03	75.35	76.33	75.00	76.09	387682
2014-12-04	79.13	79.13	74.79	77.08	806868
2014-12-05	75.61	76.99	74.00	74.81	802493
2014-12-08	74.72	76.59	73.95	75.50	497017
2014-12-09	74.53	76.21	74.05	76.17	259680
2014-12-10	76.03	76.69	74.78	74.87	335949
2014-12-11	76.52	77.18	75.99	76.24	321592
2014-12-12	75.31	76.69	75.24	75.34	289613
2014-12-15	75.64	76.30	74.27	74.57	382090
2014-12-16	74.77	76.07	73.67	74.16	525137
2014-12-17	74.08	76.65	73.96	76.34	413098
2014-12-18	77.47	77.86	76.34	77.13	521995
2014-12-19	76.95	77.44	75.50	76.67	679782
2014-12-22	76.62	77.49	76.46	77.45	197751
2014-12-23	77.97	77.99	77.40	77.56	147489
2014-12-24	77.63	78.11	77.43	77.47	124917
2014-12-26	77.82	78.21	77.54	77.76	157717
2014-12-29	77.49	78.46	77.14	77.78	190731
2014-12-30	77.73	78.36	77.21	77.44	165435
2014-12-31	77.74	78.80	77.25	77.33	293657
2015-01-02	77.93	78.56	75.51	75.82	344362
2015-01-05	75.48	75.79	74.74	75.11	392394
2015-01-06	75.52	76.15	74.15	74.87	306692
2015-01-07	75.45	76.54	74.87	76.42	376292
2015-01-08	76.93	78.17	76.82	77.42	413810
2015-01-09	77.36	77.97	76.73	77.08	274720
2015-01-12	76.93	77.67	76.21	76.54	348628
2015-01-13	77.11	78.49	76.54	77.61	372367
2015-01-14	77.10	78.27	76.49	77.87	309369
2015-01-15	77.96	78.78	75.64	76.08	299276
2015-01-16	75.90	77.84	75.40	77.74	358878
2015-01-20	78.00	78.72	77.03	78.55	247302
2015-01-21	78.50	79.19	77.49	77.76	268455
2015-01-22	78.08	78.46	76.91	77.96	420945
2015-01-23	78.44	80.30	77.98	80.05	350174
2015-01-26	79.76	80.77	79.05	80.18	340453
2015-01-27	79.28	79.98	78.37	79.56	316383
2015-01-28	80.15	80.74	78.30	78.71	253312
2015-01-29	78.62	80.12	77.36	80.08	309188
2015-01-30	79.33	79.97	77.19	77.28	286578
2015-02-02	77.67	78.97	76.37	78.93	325131
2015-02-03	79.19	80.35	79.05	80.25	326824
2015-02-04	79.64	80.99	79.64	80.67	313883
2015-02-05	80.76	80.99	79.11	79.88	288557
2015-02-06	79.70	80.54	79.02	79.63	301891
2015-02-09	79.50	79.50	78.02	78.30	233724
2015-02-10	78.99	79.56	77.96	79.38	267564
2015-02-11	79.54	79.63	78.21	79.11	200468
2015-02-12	79.51	80.97	78.77	80.89	271119
2015-02-13	80.95	81.57	80.04	81.10	184939
2015-02-17	80.95	81.63	79.67	80.01	281644
2015-02-18	79.68	80.75	79.24	80.38	325710
2015-02-19	79.96	80.93	79.55	80.28	198044
2015-02-20	80.41	81.16	79.27	80.86	325902
2015-02-23	80.62	82.33	80.29	82.20	315688
2015-02-24	82.64	83.50	82.31	83.29	425535
2015-02-25	83.46	83.46	82.12	82.97	316154
2015-02-26	82.78	83.57	81.97	83.53	266742
2015-02-27	83.57	83.83	83.00	83.04	275346
2015-03-02	83.25	83.91	81.91	83.17	250873
2015-03-03	82.82	83.26	81.61	82.56	228885
2015-03-04	82.08	82.08	80.60	81.73	242519
2015-03-05	81.60	82.68	80.80	81.34	402274
2015-03-06	80.76	81.08	79.33	79.74	388069
2015-03-09	80.19	82.03	79.76	81.48	781379
2015-03-10	75.50	76.70	74.05	74.53	1566874
2015-03-11	74.97	75.74	73.80	75.34	714246
2015-03-12	75.80	76.81	75.09	75.61	545672
2015-03-13	75.35	76.52	74.25	74.99	420575
2015-03-16	75.32	76.15	74.83	75.11	339919
2015-03-17	75.21	75.62	74.62	75.15	420731
2015-03-18	75.12	75.79	74.40	75.39	378623
2015-03-19	74.89	76.13	74.89	75.34	154755
2015-03-20	75.88	76.23	74.80	75.78	649489
2015-03-23	75.60	76.22	74.89	75.53	232944
2015-03-24	75.29	75.77	74.96	75.22	222687
2015-03-25	75.70	75.70	72.85	72.90	401223
2015-03-26	72.85	73.75	72.42	73.56	449938
2015-03-27	73.91	75.75	73.67	75.38	509325
2015-03-30	75.90	77.20	75.39	76.67	507184
2015-03-31	76.72	77.23	76.11	77.04	513677
2015-04-01	76.12	76.50	74.72	75.60	677135
2015-04-02	75.24	78.17	75.24	76.54	764413
2015-04-06	76.01	77.11	75.42	76.37	402841
2015-04-07	76.15	76.47	74.79	74.80	468912
2015-04-08	74.99	75.21	73.74	74.98	392893
2015-04-09	74.74	75.37	73.34	73.59	567897
2015-04-10	73.92	74.59	72.83	74.56	268266
2015-04-13	74.62	74.99	73.99	74.09	268703
2015-04-14	73.92	74.08	72.88	73.41	203059
2015-04-15	73.41	73.75	72.75	72.77	296223
2015-04-16	72.62	72.89	71.85	71.89	312694
2015-04-17	71.33	71.70	70.20	70.31	602929
2015-04-20	69.74	70.56	67.85	69.80	1086583
2015-04-21	70.11	72.05	69.72	71.74	579422
2015-04-22	71.50	71.87	70.87	71.29	346473
2015-04-23	71.25	71.81	70.61	70.70	241942
2015-04-24	71.03	71.63	70.66	70.76	311053
2015-04-27	70.73	70.80	69.19	69.47	523425
2015-04-28	67.83	69.57	67.73	69.24	604140
2015-04-29	68.67	69.40	67.48	67.52	551501
2015-04-30	67.25	67.94	66.34	67.46	704557
2015-05-01	68.00	68.81	67.37	67.69	490727
2015-05-04	68.99	69.26	68.25	68.32	501412
2015-05-05	68.10	68.62	67.20	67.84	485101
2015-05-06	67.89	68.28	66.85	67.45	386941
2015-05-07	66.49	67.20	64.89	66.98	1027539
2015-05-08	67.48	68.45	66.56	66.60	468215
2015-05-11	67.16	67.84	66.80	66.93	624233
2015-05-12	66.82	67.36	66.20	67.13	375963
2015-05-13	67.31	67.77	66.60	66.83	449756
2015-05-14	66.85	68.19	66.69	68.01	425847
2015-05-15	67.82	68.09	66.99	67.31	564613
2015-05-18	67.37	68.27	67.21	68.13	281583
2015-05-19	68.26	68.68	67.69	67.95	334747
2015-05-20	67.98	68.01	66.98	67.81	439487
2015-05-21	67.88	68.62	67.64	68.03	348065
2015-05-22	67.87	68.63	67.24	67.80	413364
2015-05-26	67.52	67.88	66.61	67.17	362053
2015-05-27	67.01	67.28	65.45	67.17	665565
2015-05-28	66.88	67.64	66.88	67.35	357311
2015-05-29	67.26	67.39	66.76	67.07	451066
2015-06-01	67.00	67.20	65.98	66.11	704584
2015-06-02	65.95	66.43	65.76	65.96	389663
2015-06-03	66.32	66.88	65.90	66.66	650675
2015-06-04	66.32	66.90	65.67	65.76	425288
2015-06-05	65.64	65.64	63.66	63.88	1191129
2015-06-08	64.03	64.03	63.43	63.66	1395677
2015-06-09	60.50	62.34	60.05	60.74	3102527
2015-06-10	60.79	63.26	60.70	63.16	1275099
2015-06-11	64.24	64.24	62.54	63.00	950384
2015-06-12	62.85	63.12	62.34	62.70	519184
2015-06-15	62.36	62.81	61.90	62.30	515937
2015-06-16	60.69	62.18	60.69	61.89	695419
2015-06-17	62.25	62.96	62.04	62.30	353863
2015-06-18	62.62	64.11	62.58	63.55	564490
2015-06-19	63.73	64.49	63.30	64.22	619609
2015-06-22	64.63	64.63	63.46	63.83	352107
2015-06-23	63.80	64.02	62.89	63.29	386192
2015-06-24	63.83	64.06	63.35	63.63	561176
2015-06-25	63.99	64.19	63.13	63.71	370827
2015-06-26	64.02	64.39	63.51	64.25	738055
2015-06-29	63.64	63.86	62.90	62.92	732565
2015-06-30	63.41	63.91	62.77	63.68	662656
2015-07-01	64.01	64.15	63.21	63.83	806060
2015-07-02	63.97	64.25	61.34	62.01	716228
2015-07-06	61.62	62.45	61.27	62.14	471822
2015-07-07	62.12	63.42	61.54	62.99	611062
2015-07-08	62.63	63.15	62.06	62.63	537108
2015-07-09	63.31	63.55	62.62	62.85	559393
2015-07-10	63.45	64.10	63.09	63.97	491317
2015-07-13	64.25	64.90	63.83	64.34	279146
2015-07-14	64.24	64.39	63.55	64.21	657337
2015-07-15	64.46	64.46	62.59	62.69	603831
2015-07-16	63.15	64.23	62.79	64.05	369372
2015-07-17	64.08	64.23	62.74	62.78	427027
2015-07-20	62.94	63.01	62.17	62.54	295391
2015-07-21	53.88	56.65	51.92	52.05	5393745
2015-07-22	51.41	53.20	51.12	52.78	1815583
2015-07-23	52.74	52.99	50.50	50.78	910268
2015-07-24	50.49	51.09	50.05	50.84	731752
2015-07-27	50.34	50.34	45.47	46.12	2387293
2015-07-28	45.51	46.81	45.26	46.64	1283519
2015-07-29	46.72	48.08	46.21	47.51	729879
2015-07-30	47.11	47.29	45.43	46.01	1763620
2015-07-31	46.24	46.55	45.48	45.53	1239374
2015-08-03	45.71	46.16	45.28	45.83	1185826
2015-08-04	45.86	46.00	45.22	45.29	862915
2015-08-05	45.25	46.01	45.25	45.74	928124
2015-08-06	45.78	45.99	45.06	45.26	493564
2015-08-07	44.82	45.09	44.05	44.58	943327
2015-08-10	44.60	45.67	44.60	45.16	502966
2015-08-11	44.89	45.98	44.70	45.12	494159
2015-08-12	44.83	45.99	44.40	45.29	613120
2015-08-13	45.51	45.57	44.94	45.02	381162
2015-08-14	44.92	47.08	44.56	46.78	788888
2015-08-17	46.37	46.72	45.75	46.37	659806
2015-08-18	46.48	47.11	46.16	46.62	641405
2015-08-19	46.31	47.19	45.72	46.27	476464
2015-08-20	49.13	49.36	47.52	48.35	2728702
2015-08-21	47.66	48.66	46.33	48.15	1786951
2015-08-24	45.89	48.26	44.95	47.13	1096587
2015-08-25	48.30	48.34	46.66	47.47	1177570
2015-08-26	48.28	48.56	46.94	48.34	934970
2015-08-27	48.69	49.89	48.43	49.60	903590
2015-08-28	48.51	49.39	47.71	48.23	561946
2015-08-31	47.88	48.95	47.57	48.15	455835
2015-09-01	47.01	47.94	47.01	47.81	791396
2015-09-02	48.30	48.69	47.81	48.67	370683
2015-09-03	48.71	49.44	48.33	48.82	640116
2015-09-04	48.29	49.25	48.13	48.90	489472
2015-09-08	49.45	50.86	49.03	50.72	569238
2015-09-09	51.11	51.37	49.53	49.60	598258
2015-09-10	49.75	50.99	49.75	50.21	381968
2015-09-11	50.18	51.08	49.74	50.91	534660
2015-09-14	50.99	51.02	49.68	49.89	500652
2015-09-15	49.62	50.82	49.57	50.67	981405
2015-09-16	50.40	51.31	49.60	50.19	1403188
2015-09-17	50.26	52.08	49.95	51.52	1097899
2015-09-18	50.66	51.10	50.34	50.66	690130
2015-09-21	51.10	52.04	50.84	51.52	737523
2015-09-22	50.95	50.98	49.74	50.06	783603
2015-09-23	50.30	50.49	49.52	49.96	558462
2015-09-24	49.77	50.10	49.27	49.76	423655
2015-09-25	50.13	50.69	49.79	50.50	480277
2015-09-28	50.20	50.88	50.10	50.75	707089
2015-09-29	50.84	50.98	50.03	50.20	676929
2015-09-30	50.73	50.82	47.97	48.51	836663
2015-10-01	48.36	48.68	46.16	47.15	1116672
2015-10-02	46.64	49.39	46.64	49.34	805275
2015-10-05	49.84	51.10	49.58	50.28	635769
2015-10-06	50.14	51.22	49.98	50.83	507420
2015-10-07	51.18	53.44	51.16	53.19	963766
2015-10-08	52.98	54.96	52.88	54.84	791596
2015-10-09	54.73	55.68	54.23	55.42	579957
2015-10-12	55.47	55.59	54.17	54.99	432009
2015-10-13	54.66	55.20	54.15	54.23	482593
2015-10-14	54.09	55.48	52.65	52.93	575935
2015-10-15	53.20	54.81	52.22	53.80	413710
2015-10-16	54.02	54.50	52.97	54.04	414381
2015-10-19	54.46	54.82	54.05	54.74	361865
2015-10-20	54.82	55.25	54.47	55.01	199049
2015-10-21	55.15	55.69	54.58	54.69	305917
2015-10-22	55.18	55.43	54.19	54.59	287667
2015-10-23	55.22	55.22	53.80	54.68	465612
2015-10-26	54.67	54.67	52.78	52.81	485413
2015-10-27	52.76	53.22	50.89	51.22	844096
2015-10-28	51.45	51.85	51.10	51.71	939517
2015-10-29	51.82	52.16	51.20	51.53	438279
2015-10-30	51.45	51.63	50.41	50.45	997280
2015-11-02	51.47	51.69	49.76	51.26	687676
2015-11-03	51.11	52.07	51.11	51.46	468002
2015-11-04	51.45	51.70	49.66	49.95	734578
2015-11-05	47.75	48.17	46.22	47.97	1629010
2015-11-06	47.98	49.48	47.84	49.03	707265
2015-11-09	49.03	49.64	48.88	49.54	663024
2015-11-10	49.70	49.79	48.79	49.59	805898
2015-11-11	49.61	49.69	49.19	49.31	427335
2015-11-12	48.95	49.19	46.44	46.60	731385
2015-11-13	46.50	47.48	45.24	45.61	738143
2015-11-16	45.68	46.60	45.52	46.59	789265
2015-11-17	46.63	46.83	45.93	46.11	423946
2015-11-18	46.32	46.35	45.61	45.87	776073
2015-11-19	45.91	45.95	44.05	44.20	905046
2015-11-20	44.42	44.69	43.91	44.12	1360016
2015-11-23	43.96	44.27	43.12	44.00	666552
2015-11-24	43.75	44.45	43.71	44.25	1099360
2015-11-25	44.23	45.36	44.03	44.97	713529
2015-11-27	45.12	46.32	44.82	45.02	281024
2015-11-30	45.01	45.62	43.83	43.91	493354
2015-12-01	43.85	44.03	43.59	43.66	738266
2015-12-02	43.74	44.75	42.86	43.07	467338
2015-12-03	43.43	43.66	42.07	42.23	600271
2015-12-04	41.97	43.04	41.43	42.96	921372
2015-12-07	43.00	44.11	42.41	44.03	1084664
2015-12-08	37.84	38.93	36.11	36.91	6447711
2015-12-09	36.90	40.13	36.69	38.77	2435916
2015-12-10	38.97	40.94	38.45	40.07	1550161
2015-12-11	39.81	41.41	39.16	40.50	971931
2015-12-14	40.61	41.60	38.43	39.27	1025938
2015-12-15	39.63	40.04	38.83	39.07	1223397
2015-12-16	39.47	40.68	39.16	40.12	1180746
2015-12-17	40.17	40.99	39.88	40.36	837653
2015-12-18	40.25	40.99	40.03	40.15	1275114
2015-12-21	40.44	40.90	39.84	40.46	688312
2015-12-22	40.49	41.42	40.45	41.28	468276
2015-12-23	41.25	42.49	40.22	41.03	1289114
2015-12-24	41.17	41.52	41.05	41.25	267613
2015-12-28	41.14	41.36	40.31	40.88	478996
2015-12-29	41.02	41.15	39.57	39.95	619706
2015-12-30	39.80	40.08	39.23	39.80	633719
2015-12-31	39.77	40.26	39.33	39.36	451701
2016-01-04	38.79	39.21	38.08	38.70	828689
2016-01-05	38.67	39.19	38.38	38.70	593832
2016-01-06	38.23	38.54	37.11	37.25	677760
2016-01-07	36.68	37.38	36.61	36.88	1105833
2016-01-08	37.00	37.34	36.12	36.61	1344728
2016-01-11	36.75	37.37	36.40	37.15	626089
2016-01-12	37.57	37.75	36.86	37.47	968422
2016-01-13	37.54	38.84	36.82	36.93	1135543
2016-01-14	37.18	37.84	36.58	37.36	944084
2016-01-15	36.45	37.51	36.32	37.14	1547711
2016-01-19	37.67	37.68	34.96	35.41	1353578
2016-01-20	34.87	36.61	33.85	36.27	1116447
2016-01-21	36.24	36.64	35.31	35.91	812308
2016-01-22	36.37	37.24	35.25	35.74	626545
2016-01-25	35.71	36.33	34.46	34.96	1108594
2016-01-26	35.02	36.59	34.97	35.99	1252090
2016-01-27	35.76	36.33	34.36	34.50	1243322
2016-01-28	34.79	35.19	33.91	34.01	1435982
2016-01-29	34.20	35.05	33.85	35.02	755146
2016-02-01	34.68	35.58	34.14	35.27	663122
2016-02-02	34.89	36.13	34.21	34.42	493474
2016-02-03	34.55	35.24	33.73	34.62	682781
2016-02-04	34.39	35.18	33.83	33.99	1162323
2016-02-05	34.00	35.37	33.57	33.62	932093
2016-02-08	33.34	34.83	32.46	34.72	1453463
2016-02-09	34.38	34.98	32.96	33.07	993104
2016-02-10	33.37	34.00	32.40	32.54	689398
2016-02-11	32.30	32.62	31.55	32.39	1057184
2016-02-12	32.64	34.71	32.08	34.59	744913
2016-02-16	34.97	35.83	34.37	35.27	669040
2016-02-17	35.38	36.51	35.35	35.94	545882
2016-02-18	35.91	36.73	35.16	35.98	403891
2016-02-19	35.84	37.25	35.59	37.09	520037
2016-02-22	37.35	37.57	36.10	36.78	552910
2016-02-23	36.82	38.16	36.42	36.93	336482
2016-02-24	36.55	37.60	36.04	37.57	381602
2016-02-25	37.59	38.40	37.06	38.38	500657
2016-02-26	38.45	39.36	37.91	39.25	753734
2016-02-29	32.57	33.00	29.75	30.86	8255292
2016-03-01	30.92	30.92	30.92	30.92	100
2016-03-02	31.60	34.64	31.19	31.66	2209133
2016-03-03	34.35	36.64	34.04	36.55	1265542
2016-03-04	36.70	36.85	34.15	34.56	1442727
2016-03-07	34.49	36.52	34.39	36.26	1185175
2016-03-08	39.19	40.73	37.23	38.79	3890228
2016-03-09	38.93	39.78	38.60	39.44	1037892
2016-03-10	39.89	40.02	37.73	39.44	813707
2016-03-11	38.48	39.87	38.21	39.60	940216
2016-03-14	39.60	39.92	38.30	38.47	1099624
2016-03-15	38.38	39.90	38.38	39.63	843602
2016-03-16	39.38	40.08	39.38	39.57	978316
2016-03-17	39.75	41.75	39.62	41.13	1115319
2016-03-18	40.67	41.86	40.59	41.65	2124943
2016-03-21	41.95	43.02	41.95	42.25	978617
2016-03-22	41.90	42.20	41.16	41.51	771666
2016-03-23	41.55	42.40	40.42	40.76	718851
2016-03-24	40.85	41.05	40.13	40.35	810165
2016-03-28	40.46	40.66	40.07	40.15	62929
2016-03-29	40.47	41.04	40.05	40.45	686379
2016-03-30	40.84	41.23	40.19	40.44	508462
2016-03-31	40.67	41.04	40.26	40.30	382079
2016-04-01	40.45	40.59	38.88	39.73	727511
2016-04-04	39.85	40.71	39.13	39.95	524056
2016-04-05	39.52	39.91	38.92	38.96	550464
2016-04-06	38.82	39.73	38.76	39.20	490112
2016-04-07	38.95	39.28	37.08	37.43	872139
2016-04-08	37.70	38.05	37.00	37.02	901889
2016-04-11	35.90	36.10	34.61	34.73	1295077
2016-04-12	34.70	35.28	34.36	34.90	751422
2016-04-13	35.26	36.00	34.87	35.99	577177
2016-04-14	35.85	36.06	34.98	35.05	430104
2016-04-15	35.01	35.83	34.68	35.64	552899
2016-04-18	35.28	36.12	35.12	35.90	399956
2016-04-19	35.85	36.28	35.59	36.11	337628
2016-04-20	36.04	36.69	35.76	36.36	641337
2016-04-21	36.40	36.40	34.72	35.14	1581801
2016-04-22	35.11	35.95	35.11	35.54	650757
2016-04-25	35.61	37.15	35.61	36.85	1100907
2016-04-26	36.85	37.27	36.22	36.62	531640
2016-04-27	36.63	37.08	36.20	36.69	478306
2016-04-28	36.67	37.25	36.41	36.60	741845
2016-04-29	36.43	36.90	35.64	35.67	453201
2016-05-02	35.92	36.31	35.38	35.61	532251
2016-05-03	35.38	35.77	34.10	34.26	587786
2016-05-04	34.19	34.77	34.00	34.07	583109
2016-05-05	34.21	34.91	34.07	34.28	480850
2016-05-06	34.19	35.01	34.02	34.85	350274
2016-05-09	34.72	35.63	34.61	34.96	271559
2016-05-10	35.34	35.84	35.11	35.49	467034
2016-05-11	35.29	35.50	34.87	34.96	318128
2016-05-12	35.13	35.35	33.98	34.08	509950
2016-05-13	34.00	34.05	33.16	33.86	472644
2016-05-16	34.05	35.51	34.04	34.70	506967
2016-05-17	34.56	34.69	33.79	34.00	383250
2016-05-18	33.88	34.90	33.70	34.71	561557
2016-05-19	34.59	35.09	33.75	34.79	423062
2016-05-20	34.99	35.68	34.46	35.65	587827
2016-05-23	35.86	35.93	33.97	34.03	631731
2016-05-24	34.52	34.73	34.04	34.30	630663
2016-05-25	34.37	35.51	34.20	35.48	474337
2016-05-26	35.54	36.24	35.54	35.99	349581
2016-05-27	35.96	36.35	35.71	36.10	348761
2016-05-31	36.31	37.89	36.13	37.26	640651
2016-06-01	37.30	38.02	36.91	37.89	412405
2016-06-02	37.66	38.78	37.66	38.69	671501
2016-06-03	38.76	38.78	37.26	38.61	1027110
2016-06-06	38.80	39.38	38.33	38.83	1258740
2016-06-07	42.00	45.17	41.95	44.28	4920060
2016-06-08	44.11	44.88	43.08	43.18	1455759
2016-06-09	43.15	43.88	42.87	43.80	1270965
2016-06-10	43.56	43.80	42.20	42.35	1186008
2016-06-13	42.59	43.59	42.42	42.85	963741
2016-06-14	42.95	43.18	42.37	42.58	671437
2016-06-15	42.42	43.70	42.29	43.55	597132
2016-06-16	43.11	44.31	42.76	44.20	544753
2016-06-17	44.22	45.15	44.04	45.09	1197921
2016-06-20	45.50	45.63	44.83	44.88	820462
2016-06-21	44.99	45.30	44.68	45.15	489661
2016-06-22	45.28	45.33	44.68	44.99	680614
2016-06-23	45.46	46.07	44.94	45.74	485587
2016-06-24	44.22	45.14	43.73	45.00	2123183
2016-06-27	44.61	45.81	44.61	45.00	908767
2016-06-28	45.08	45.71	44.67	44.97	611354
2016-06-29	45.54	45.96	44.96	45.68	473459
2016-06-30	45.95	46.82	45.39	46.80	857697
2016-07-01	46.66	47.38	46.45	46.71	528562
2016-07-05	46.67	46.73	45.86	46.33	553545
2016-07-06	46.21	47.30	46.12	47.19	811361
2016-07-07	47.50	48.12	47.21	47.44	469782
2016-07-08	47.71	49.13	47.55	48.84	737387
2016-07-11	49.04	49.58	48.77	48.92	409273
2016-07-12	49.25	49.45	48.79	48.95	730925
2016-07-13	49.00	49.71	48.08	48.41	591480
2016-07-14	48.64	48.87	48.09	48.13	312025
2016-07-15	48.25	48.80	47.64	47.84	336520
2016-07-18	47.84	48.68	47.13	48.30	422008
2016-07-19	48.30	48.71	47.54	47.97	329194
2016-07-20	47.91	48.29	47.40	47.99	413705
2016-07-21	48.17	48.84	47.51	48.22	441202
2016-07-22	48.05	48.90	47.87	48.89	331568
2016-07-25	49.16	52.18	49.08	50.55	1129497
2016-07-26	50.31	51.37	49.19	51.10	778327
2016-07-27	50.99	50.99	50.03	50.76	706285
2016-07-28	50.28	50.61	48.95	49.50	733915
2016-07-29	49.61	50.06	49.17	49.98	656238
2016-08-01	50.14	50.33	49.50	50.02	632852
2016-08-02	49.93	50.14	48.82	49.01	366390
2016-08-03	48.88	49.08	48.07	49.06	380965
2016-08-04	48.93	49.50	48.02	48.44	328913
2016-08-05	48.56	49.28	48.07	48.64	230056
2016-08-08	48.45	49.26	47.92	48.79	254149
2016-08-09	48.78	49.38	48.27	48.86	437562
2016-08-10	48.79	49.32	48.33	48.89	330851
2016-08-11	49.22	49.83	48.96	49.43	409210
2016-08-12	49.50	50.00	49.21	49.67	328388
2016-08-15	49.56	50.15	49.29	50.06	332536
2016-08-16	48.55	49.71	47.06	48.19	1367853
2016-08-17	48.21	48.22	45.53	46.15	791071
2016-08-18	46.20	47.52	46.03	47.10	624344
2016-08-19	46.92	47.83	46.64	47.23	390192
2016-08-22	47.33	47.89	46.87	47.80	256065
2016-08-23	47.93	48.76	47.51	47.88	340976
2016-08-24	47.89	48.15	47.48	47.90	362710
2016-08-25	47.70	48.04	47.39	47.59	369516
2016-08-26	47.70	47.77	46.63	47.54	503368
2016-08-29	47.43	47.90	47.05	47.56	357674
2016-08-30	47.00	47.94	45.68	46.97	408148
2016-08-31	47.10	47.31	45.45	45.60	992866
2016-09-01	45.54	45.87	44.68	45.08	550254
2016-09-02	45.20	45.86	45.00	45.79	613843
2016-09-06	45.44	46.19	45.22	45.80	410810
2016-09-07	45.42	45.55	42.55	43.85	1780651
2016-09-08	43.82	43.82	42.08	42.22	801764
2016-09-09	42.12	42.25	41.04	41.61	1055109
2016-09-12	41.67	41.94	40.14	41.82	1804968
2016-09-13	43.30	43.85	40.80	41.16	2008433
2016-09-14	40.76	41.79	38.79	39.44	1067123
2016-09-15	39.50	39.90	39.02	39.56	482175
2016-09-16	39.53	39.81	38.56	38.70	978333
2016-09-19	38.97	39.71	38.85	39.31	715601
2016-09-20	39.57	39.60	38.52	38.55	509325
2016-09-21	38.74	39.83	38.74	39.43	574409
2016-09-22	39.58	39.83	39.07	39.68	606857
2016-09-23	39.08	39.58	38.74	39.12	511225
2016-09-26	38.93	39.39	38.62	39.03	505754
2016-09-27	38.97	39.73	38.96	39.14	486195
2016-09-28	39.11	39.58	38.99	39.37	433881
2016-09-29	39.26	39.64	38.99	39.21	534447
2016-09-30	39.18	40.34	39.02	40.04	908835
2016-10-03	39.86	40.13	39.39	40.12	549416
2016-10-04	40.22	40.48	39.97	40.03	502922
2016-10-05	40.27	40.73	39.90	40.45	357319
2016-10-06	40.42	40.98	40.18	40.75	435835
2016-10-07	40.91	41.02	40.01	40.16	637571
2016-10-10	40.25	40.95	40.15	40.90	317750
2016-10-11	40.67	41.40	40.36	41.35	564057
2016-10-12	41.31	43.16	41.24	42.65	1055714
2016-10-13	42.20	42.64	42.03	42.28	521177
2016-10-14	42.42	42.42	42.02	42.16	337711
2016-10-17	42.32	42.32	41.12	41.27	600074
2016-10-18	41.72	41.83	41.10	41.18	225162
2016-10-19	41.24	41.55	41.04	41.23	351476
2016-10-20	41.20	41.78	40.73	41.07	404642
2016-10-21	40.76	41.25	40.61	40.89	280088
2016-10-24	41.21	41.99	41.00	41.39	540042
2016-10-25	41.27	41.94	41.27	41.57	316662
2016-10-26	41.58	42.58	41.58	42.09	556409
2016-10-27	42.10	42.26	41.64	41.94	333597
2016-10-28	41.99	42.78	41.43	42.25	432217
2016-10-31	42.12	42.35	41.44	41.74	471790
2016-11-01	41.92	43.06	41.90	42.91	535084
2016-11-02	42.92	43.38	42.15	42.34	603856
2016-11-03	42.65	42.77	40.75	40.81	397062
2016-11-04	40.73	42.15	40.49	40.98	409466
2016-11-07	41.70	42.68	41.33	42.52	324343
2016-11-08	42.33	42.92	42.00	42.37	261605
2016-11-09	41.94	43.37	41.49	43.35	359142
2016-11-10	43.69	44.93	43.53	44.09	659342
2016-11-11	44.08	45.25	42.98	45.13	506022
2016-11-14	45.49	48.91	45.38	48.80	731495
2016-11-15	48.50	49.74	46.84	49.39	861548
2016-11-16	49.43	49.61	48.62	48.77	517233
2016-11-17	48.58	48.76	48.12	48.41	427966
2016-11-18	48.38	48.65	47.91	48.11	443797
2016-11-21	48.00	48.36	47.22	47.61	375271
2016-11-22	47.78	48.20	47.32	47.50	508129
2016-11-23	47.21	47.50	46.52	47.10	531283
2016-11-25	47.10	47.61	46.73	47.26	228190
2016-11-28	47.20	47.96	46.65	46.91	519703
2016-11-29	47.14	47.63	46.52	46.96	505934
2016-11-30	46.96	47.06	45.91	46.95	753443
2016-12-01	46.88	47.49	46.28	46.90	739494
2016-12-02	47.14	48.66	46.75	48.48	474048
2016-12-05	48.66	49.42	47.88	49.36	586567
2016-12-06	49.29	49.29	48.44	48.66	640063
2016-12-07	48.59	49.58	47.79	49.09	568605
2016-12-08	44.51	48.12	43.54	46.29	2260142
2016-12-09	46.40	47.40	45.79	46.28	954305
2016-12-12	46.02	46.53	44.97	45.21	761452
2016-12-13	45.68	46.43	44.86	46.15	1214166
2016-12-14	46.16	47.31	45.80	45.95	756991
2016-12-15	46.02	47.06	45.75	47.02	686942
2016-12-16	47.24	48.16	47.15	47.24	1085381
2016-12-19	47.81	48.81	47.36	48.77	387732
2016-12-20	48.75	49.35	47.88	48.95	409522
2016-12-21	48.88	49.25	48.60	48.97	348913
2016-12-22	48.84	48.84	48.29	48.51	397660
2016-12-23	48.51	48.96	48.29	48.55	225199
2016-12-27	48.13	48.66	48.04	48.40	228579
2016-12-28	48.59	48.59	47.23	47.91	343681
2016-12-29	47.94	48.70	47.47	47.89	293377
2016-12-30	47.98	48.09	47.11	47.72	342663
2017-01-03	48.09	48.77	47.36	47.84	323512
2017-01-04	47.88	48.85	47.44	48.12	534283
2017-01-05	47.91	48.02	46.95	47.42	262721
2017-01-06	47.32	47.51	46.62	47.01	278360
2017-01-09	46.79	48.29	46.41	47.90	655943
2017-01-10	48.14	49.26	48.07	49.09	674819
2017-01-11	48.90	48.95	47.72	48.35	444070
2017-01-12	47.94	47.99	46.73	47.33	423385
2017-01-13	47.65	48.17	46.95	47.42	382562
2017-01-17	47.21	47.99	46.70	46.88	426728
2017-01-18	47.20	47.40	46.67	47.14	569643
2017-01-19	47.27	47.45	46.33	46.39	337525
2017-01-20	46.51	47.08	46.00	46.89	423008
2017-01-23	46.85	47.23	46.41	46.93	693500
2017-01-24	47.00	47.79	46.97	47.34	468578
2017-01-25	47.52	47.91	46.95	47.26	526848
2017-01-26	47.22	47.60	46.44	46.58	415412
2017-01-27	46.81	46.81	45.49	46.06	354610
2017-01-30	45.86	46.09	45.16	45.99	312362
2017-01-31	46.21	46.21	45.49	45.70	508029
2017-02-01	45.95	46.60	45.49	45.74	738520
2017-02-02	45.62	46.00	45.46	45.67	423091
2017-02-03	45.83	45.95	45.30	45.79	332328
2017-02-06	45.87	46.82	44.71	45.71	468059
2017-02-07	45.84	46.28	45.42	45.60	359458
2017-02-08	45.65	45.83	45.14	45.58	670402
2017-02-09	45.13	46.44	44.13	45.50	803103
2017-02-10	45.51	45.84	45.15	45.65	647727
2017-02-13	46.00	46.09	45.33	45.57	409607
2017-02-14	45.37	45.70	45.09	45.48	525066
2017-02-15	45.30	45.86	45.17	45.70	422039
2017-02-16	45.69	45.77	45.31	45.58	730998
2017-02-17	45.65	46.15	44.27	44.32	565113
2017-02-21	44.42	45.19	43.98	45.03	628116
2017-02-22	45.03	45.09	44.28	44.58	398695
2017-02-23	44.79	44.79	43.44	43.59	611458
2017-02-24	43.38	44.54	43.19	44.25	414034
2017-02-27	44.25	44.85	43.60	43.72	534213
2017-02-28	43.69	43.69	42.84	43.05	612974
2017-03-01	43.52	44.38	42.96	43.78	419019
2017-03-02	43.89	44.30	43.47	43.67	406239
2017-03-03	43.35	43.76	42.58	43.49	1102352
2017-03-06	43.04	43.54	42.52	43.17	913996
2017-03-07	43.12	43.41	42.40	43.00	639117
2017-03-08	43.02	43.98	43.02	43.60	893682
2017-03-09	44.50	45.66	41.95	43.01	2485121
2017-03-10	43.03	43.40	41.48	41.77	1328786
2017-03-13	41.75	42.49	41.29	41.96	974824
2017-03-14	41.92	42.52	41.27	42.21	884641
2017-03-15	42.32	43.23	42.28	43.04	701474
2017-03-16	42.94	44.48	42.94	44.47	1029145
2017-03-17	44.24	44.48	43.64	44.32	681080
2017-03-20	44.47	44.47	43.33	43.60	420054
2017-03-21	44.22	44.22	42.80	42.93	401721
2017-03-22	42.99	43.29	42.43	43.11	421530
2017-03-23	43.12	44.07	43.04	43.25	296992
2017-03-24	43.22	43.51	42.65	42.69	363986
2017-03-27	42.13	42.77	42.13	42.59	414960
2017-03-28	42.42	43.25	42.17	43.14	388432
2017-03-29	43.10	43.34	42.75	42.90	321613
2017-03-30	42.81	42.90	42.51	42.68	239352
2017-03-31	42.47	43.73	42.47	43.23	673648
2017-04-03	43.22	43.52	42.63	42.87	463705
2017-04-04	42.86	43.47	42.72	43.16	500981
2017-04-05	43.25	43.69	42.79	42.84	599881
2017-04-06	43.01	43.57	42.83	43.11	670732
2017-04-07	43.11	43.53	42.95	43.01	661199
2017-04-10	42.96	44.73	38.69	39.47	4460671
2017-04-11	39.40	41.73	38.95	41.49	2838668
2017-04-12	41.36	41.90	40.80	41.80	921610
2017-04-13	41.86	42.52	41.60	41.63	772615
2017-04-17	41.72	42.21	41.68	42.19	424387
2017-04-18	42.07	42.86	41.50	42.06	562429
2017-04-19	41.90	42.60	41.90	41.99	389147
2017-04-20	42.06	42.49	41.60	41.72	450216
2017-04-21	41.60	42.04	41.34	41.48	415558
2017-04-24	41.90	42.50	40.86	41.03	1468135
2017-04-25	41.39	41.77	41.07	41.48	779012
2017-04-26	41.44	41.84	40.84	40.95	846511
2017-04-27	40.91	43.50	40.85	43.46	1161093
2017-04-28	43.63	43.63	41.48	41.53	1164290
2017-05-01	41.53	42.40	41.26	41.55	785972
2017-05-02	41.43	41.64	40.99	41.59	587909
2017-05-03	41.50	41.67	41.24	41.53	441723
2017-05-04	41.55	42.16	41.31	42.00	799482
2017-05-05	42.03	42.42	41.74	42.38	344432
2017-05-08	42.09	42.53	41.19	41.76	763123
2017-05-09	41.75	42.24	41.58	41.70	427721
2017-05-10	41.75	42.19	41.31	42.08	414926
2017-05-11	42.02	42.37	41.35	41.62	532447
2017-05-12	41.58	41.58	40.08	40.29	1080270
2017-05-15	40.19	40.83	40.08	40.21	383292
2017-05-16	40.53	40.55	39.73	39.87	764697
2017-05-17	39.59	39.99	39.01	39.26	758204
2017-05-18	39.15	40.12	38.83	39.88	759222
2017-05-19	39.87	40.44	38.81	40.18	464389
2017-05-22	40.26	40.81	40.22	40.35	446417
2017-05-23	40.51	40.83	39.79	40.03	465103
2017-05-24	40.07	40.40	39.69	40.08	534677
2017-05-25	40.24	40.56	39.79	40.04	560133
2017-05-26	39.95	40.20	38.86	39.92	556790
2017-05-30	39.85	39.97	39.56	39.76	411211
2017-05-31	39.79	40.03	38.94	39.94	739789
2017-06-01	40.09	41.29	40.09	41.26	512352
2017-06-02	41.33	42.48	41.25	41.86	759672
2017-06-05	41.73	42.17	41.26	41.35	689579
2017-06-06	41.00	41.34	40.31	40.88	1123896
2017-06-07	39.72	40.69	38.71	39.16	1584371
2017-06-08	39.44	39.93	38.98	39.30	786081
2017-06-09	39.31	40.44	39.08	40.42	736084
2017-06-12	40.21	43.75	40.21	40.88	904247
2017-06-13	40.81	41.47	40.60	41.12	722890
2017-06-14	41.12	41.58	40.28	41.31	634950
2017-06-15	40.98	41.10	39.56	39.75	974141
2017-06-16	29.78	37.24	29.53	35.39	10235463
2017-06-19	35.30	37.78	34.83	36.10	3405376
2017-06-20	36.09	36.33	34.88	35.34	1507082
2017-06-21	35.42	36.00	34.57	34.79	1016217
2017-06-22	34.68	35.54	34.68	34.86	953959
2017-06-23	34.90	35.32	34.45	34.60	1292642
2017-06-26	34.69	35.75	34.49	35.03	985991
2017-06-27	34.92	35.63	34.87	34.95	716078
2017-06-28	35.17	35.93	35.15	35.66	749554
2017-06-29	35.95	36.63	35.36	36.07	935592
2017-06-30	36.18	37.07	36.10	36.70	1014708
2017-07-03	36.79	37.18	36.73	36.90	406349
2017-07-05	36.87	37.06	35.91	36.05	921367
2017-07-06	35.94	36.20	35.43	35.52	731092
2017-07-07	34.85	36.16	34.85	36.04	578823
2017-07-10	35.96	35.98	35.38	35.51	588739
2017-07-11	35.66	35.97	35.43	35.78	484219
2017-07-12	36.07	36.43	35.52	35.71	475901
2017-07-13	35.78	36.56	35.78	36.45	596811
2017-07-14	36.42	36.56	35.97	35.97	347278
2017-07-17	36.29	37.43	35.86	36.38	680124
2017-07-18	36.38	36.82	35.69	36.16	490186
2017-07-19	36.15	36.70	36.09	36.65	339337
2017-07-20	36.71	37.13	36.53	36.98	385373
2017-07-21	37.20	37.20	36.34	36.96	357901
2017-07-24	36.90	37.39	36.56	36.74	792105
2017-07-25	36.88	38.07	36.68	37.87	905150
2017-07-26	37.95	37.95	37.05	37.20	432339
2017-07-27	37.33	38.04	37.24	37.96	482362
2017-07-28	37.86	38.18	37.55	37.88	502593
2017-07-31	37.87	38.67	37.52	38.53	562120
2017-08-01	38.54	39.70	37.68	38.17	389159
2017-08-02	38.12	38.12	37.39	37.78	195342
2017-08-03	37.90	37.96	37.14	37.25	247287
2017-08-04	37.32	37.39	36.84	37.20	260395
2017-08-07	37.22	37.49	36.77	37.23	428115
2017-08-08	37.07	37.44	36.53	36.59	330995
2017-08-09	36.46	36.71	36.17	36.41	638996
2017-08-10	36.27	36.59	36.04	36.25	263176
2017-08-11	35.85	36.34	35.82	36.24	245162
2017-08-14	36.45	36.70	36.16	36.55	217102
2017-08-15	36.62	36.62	35.87	35.88	307398
2017-08-16	35.95	36.01	35.27	35.57	467576
2017-08-17	35.54	36.27	35.27	35.81	584632
2017-08-18	35.59	35.94	34.91	35.79	439637
2017-08-21	35.75	35.75	35.20	35.43	335161
2017-08-22	35.49	36.01	35.48	35.92	310851
2017-08-23	35.58	35.92	35.41	35.65	333678
2017-08-24	35.63	36.01	33.41	33.75	1660121
2017-08-25	34.03	34.07	33.35	33.59	1187708
2017-08-28	33.59	34.09	32.52	32.79	1063685
2017-08-29	32.80	33.60	32.64	33.42	936856
2017-08-30	33.44	34.18	33.35	34.12	446474
2017-08-31	33.99	34.85	33.73	34.75	547823
2017-09-01	34.74	35.44	34.70	35.35	669634
2017-09-05	35.35	35.35	34.57	34.74	547924
2017-09-06	34.89	35.46	34.62	35.46	929792
2017-09-07	35.50	36.13	35.14	36.09	733899
2017-09-08	35.83	35.88	35.34	35.61	917205
2017-09-11	35.72	36.27	35.44	36.02	1015870
2017-09-12	36.00	36.95	35.75	36.57	1157885
2017-09-13	36.56	37.37	36.56	37.21	1613468
2017-09-14	39.65	41.94	39.01	39.18	5339930
2017-09-15	39.27	40.62	38.75	39.74	2316247
2017-09-18	39.74	40.23	39.46	40.00	922749
2017-09-19	40.26	41.08	40.01	40.58	1549658
2017-09-20	40.56	42.07	40.15	42.03	1167534
2017-09-21	42.06	43.21	41.76	42.60	1397136
2017-09-22	42.41	43.72	42.40	43.03	1203822
2017-09-25	43.41	44.81	43.06	44.78	1263032
2017-09-26	44.49	44.94	44.05	44.39	958632
2017-09-27	44.10	44.10	42.22	42.58	1616578
2017-09-28	42.51	42.65	40.59	41.62	1586356
2017-09-29	41.69	42.48	41.44	41.59	1109472
2017-10-02	41.76	41.84	40.68	40.81	976131
2017-10-03	40.74	41.11	40.07	40.64	947343
2017-10-04	40.96	41.12	40.09	40.52	556947
2017-10-05	40.50	41.32	40.39	40.52	646434
2017-10-06	40.85	40.96	40.00	40.83	929299
2017-10-09	40.83	41.08	39.97	40.09	595744
2017-10-10	40.43	40.92	40.09	40.21	530831
2017-10-11	40.10	40.78	39.90	40.08	691720
2017-10-12	39.65	40.98	39.65	40.77	890754
2017-10-13	40.75	41.24	40.39	40.48	645530
2017-10-16	40.49	41.09	40.42	40.57	720046
2017-10-17	38.87	40.61	38.82	40.51	1136135
2017-10-18	40.99	41.06	40.16	40.21	568565
2017-10-19	40.18	40.50	39.92	40.45	354057
2017-10-20	40.70	40.70	39.32	39.47	729956
2017-10-23	39.51	40.08	39.31	39.73	687524
2017-10-24	39.79	40.19	39.37	39.51	612521
2017-10-25	39.54	39.55	38.81	39.32	551204
2017-10-26	39.35	39.80	38.69	38.91	597819
2017-10-27	38.80	38.80	38.00	38.53	684679
2017-10-30	38.47	38.74	38.04	38.09	506474
2017-10-31	38.30	38.90	38.10	38.77	761159
2017-11-01	38.90	39.98	38.55	38.95	664152
2017-11-02	39.05	39.94	39.01	39.44	778932
2017-11-03	39.43	39.96	39.30	39.44	463127
2017-11-06	39.42	39.44	38.50	39.26	569177
2017-11-07	39.22	39.68	38.58	38.93	421189
2017-11-08	38.72	39.56	38.53	39.33	707254
2017-11-09	39.16	40.03	38.98	39.97	833214
2017-11-10	39.78	40.59	39.54	39.89	498557
2017-11-13	39.78	39.90	39.34	39.70	432384
2017-11-14	39.62	40.35	39.21	40.26	414489
2017-11-15	40.02	40.19	39.61	39.67	638371
2017-11-16	39.90	40.98	39.90	40.86	441884
2017-11-17	40.64	42.36	40.64	42.15	583702
2017-11-20	42.20	43.70	42.16	42.65	957302
2017-11-21	42.76	42.76	41.74	42.19	613213
2017-11-22	42.16	42.81	41.91	42.63	475584
2017-11-24	42.82	42.82	42.22	42.29	169741
2017-11-27	42.23	42.76	42.23	42.68	338114
2017-11-28	42.65	44.52	42.51	44.35	845661
2017-11-29	44.38	46.82	44.02	46.75	1444752
2017-11-30	47.10	48.60	47.05	48.02	1448257
2017-12-01	47.98	48.25	46.53	47.80	845312
2017-12-04	48.31	52.69	48.31	52.49	1825190
2017-12-05	52.50	52.59	48.75	49.51	1714368
2017-12-06	49.83	50.23	49.15	49.41	1338563
2017-12-07	49.40	50.77	49.10	49.54	1700486
2017-12-08	49.45	51.35	47.15	49.75	2329392
2017-12-11	50.07	50.12	48.71	49.62	1103943
2017-12-12	49.55	50.84	49.11	50.71	1614284
2017-12-13	50.64	51.52	50.26	51.43	646905
2017-12-14	51.58	51.75	50.48	50.97	741324
2017-12-15	50.99	52.09	50.21	51.15	1080750
2017-12-18	51.73	52.55	51.24	51.88	529763
2017-12-19	51.95	52.36	51.13	51.34	521717
2017-12-20	51.28	51.55	49.80	49.89	806299
2017-12-21	50.25	50.45	49.67	49.86	610035
2017-12-22	50.06	50.49	49.80	49.99	519665
2017-12-26	50.15	50.55	49.86	50.05	299989
2017-12-27	50.21	50.21	49.55	49.82	432733
2017-12-28	50.02	50.02	49.08	49.31	602844
2017-12-29	49.50	49.68	49.23	49.27	372468
2018-01-02	49.46	49.82	49.09	49.63	515193
2018-01-03	49.56	49.93	49.10	49.42	367983
2018-01-04	49.29	49.29	43.68	43.93	3162747
2018-01-05	44.46	45.07	44.15	44.88	1385360
2018-01-08	45.30	47.65	45.29	47.12	1754270
2018-01-09	47.28	47.75	45.81	46.36	1091851
2018-01-10	46.35	46.42	45.27	45.78	516719
2018-01-11	45.62	46.77	45.33	46.74	662490
2018-01-12	46.89	47.68	46.76	47.42	550864
2018-01-16	48.86	49.54	47.78	47.80	872706
2018-01-17	47.91	48.74	47.47	48.59	535563
2018-01-18	48.48	48.61	48.08	48.29	468442
2018-01-19	48.22	49.60	47.92	49.00	432084
2018-01-22	48.80	49.31	48.41	49.27	313142
2018-01-23	49.27	49.27	48.44	49.14	458570
2018-01-24	49.36	49.66	48.62	49.23	316764
2018-01-25	49.69	49.95	49.35	49.78	273990
2018-01-26	49.90	49.90	49.18	49.38	386766
2018-01-29	49.48	49.81	49.12	49.33	326740
2018-01-30	49.04	49.29	47.77	48.07	460636
2018-01-31	48.39	48.65	47.30	47.60	330344
2018-02-01	47.33	47.90	45.95	46.09	575626
2018-02-02	46.02	46.76	44.99	45.42	697956
2018-02-05	45.28	45.38	43.07	43.12	723650
2018-02-06	42.33	44.34	41.59	43.00	1055356
2018-02-07	43.10	43.54	42.84	43.13	549427
2018-02-08	43.47	44.92	43.17	44.08	1049500
2018-02-09	44.25	44.96	43.35	44.63	696415
2018-02-12	45.00	45.03	43.84	44.20	432708
2018-02-13	44.06	44.58	43.31	43.66	408709
2018-02-14	43.53	45.48	43.47	45.07	519983
2018-02-15	45.42	46.16	44.94	46.16	358616
2018-02-16	45.94	46.45	45.24	45.27	346690
2018-02-20	44.90	44.90	42.64	42.79	804255
2018-02-21	42.96	43.93	42.74	42.79	696858
2018-02-22	42.98	42.98	42.16	42.81	652489
2018-02-23	43.00	43.44	42.21	43.00	446299
2018-02-26	43.25	43.90	42.87	43.48	350495
2018-02-27	43.67	44.38	43.30	43.40	529274
2018-02-28	43.55	43.55	42.65	42.67	376599
2018-03-01	42.71	43.89	42.40	43.03	391778
2018-03-02	42.62	43.55	42.62	43.25	411850
2018-03-05	42.94	44.75	42.94	44.52	671673
2018-03-06	44.40	44.95	43.59	44.69	480637
2018-03-07	44.39	44.48	42.87	43.81	819472
2018-03-08	44.15	47.25	43.10	43.74	1004204
2018-03-09	48.28	49.40	45.44	45.94	3128109
2018-03-12	45.75	46.07	44.09	45.48	1154355
2018-03-13	45.78	46.30	45.21	45.66	551600
2018-03-14	45.87	45.87	43.55	43.69	882329
2018-03-15	43.83	44.52	43.62	43.98	572407
2018-03-16	44.04	45.06	43.59	44.43	740721
2018-03-19	44.32	44.80	43.96	44.38	466150
2018-03-20	44.62	44.81	43.19	43.21	438639
2018-03-21	43.19	43.75	42.90	43.12	462311
2018-03-22	42.88	43.28	42.58	42.59	467627
2018-03-23	42.77	43.07	41.53	41.55	622721
2018-03-26	41.98	42.64	40.88	42.18	920225
2018-03-27	42.39	43.12	41.98	42.65	565558
2018-03-28	42.70	43.21	42.33	42.69	339864
2018-03-29	42.73	43.46	42.73	42.94	523769
2018-04-02	42.78	42.78	41.49	41.66	294404
2018-04-03	41.90	42.71	41.90	42.55	478331
2018-04-04	42.21	43.84	42.04	43.52	381493
2018-04-05	43.73	44.08	43.08	43.53	319963
2018-04-06	43.33	44.28	43.30	43.54	439572
2018-04-09	43.66	44.19	43.22	43.24	330118
2018-04-10	43.67	44.10	43.12	43.89	342744
2018-04-11	43.66	44.45	43.66	44.39	219873
2018-04-12	44.55	44.81	44.29	44.43	167008
2018-04-13	44.52	44.52	43.90	44.20	180411
2018-04-16	44.41	44.91	44.19	44.53	422490
2018-04-17	44.82	45.62	44.49	45.42	258128
2018-04-18	45.64	46.32	44.95	45.03	411981
2018-04-19	44.88	44.88	44.00	44.34	278198
2018-04-20	44.10	44.47	43.72	43.90	305088
2018-04-23	44.10	44.27	43.30	43.72	345199
2018-04-24	44.00	44.84	43.70	44.70	256612
2018-04-25	44.62	45.20	44.41	45.03	321591
2018-04-26	45.08	45.81	44.69	45.50	335672
2018-04-27	45.49	46.33	45.49	45.55	413881
2018-04-30	45.77	45.98	44.97	45.02	359126
2018-05-01	45.02	45.02	44.10	44.69	225657
2018-05-02	44.70	45.17	44.08	44.68	294664
2018-05-03	44.52	45.15	43.93	44.41	271165
2018-05-04	44.39	45.49	44.23	45.27	205485
2018-05-07	45.31	46.15	45.06	45.63	444379
2018-05-08	45.45	45.62	44.30	44.62	275597
2018-05-09	44.66	45.62	44.41	45.45	242849
2018-05-10	45.62	45.93	45.08	45.13	215994
2018-05-11	45.15	45.58	45.11	45.14	161573
2018-05-14	45.36	45.57	45.02	45.11	240796
2018-05-15	45.06	46.40	45.05	45.91	227729
2018-05-16	46.08	46.85	46.06	46.70	257280
2018-05-17	46.77	47.72	46.77	47.58	272528
2018-05-18	47.72	47.73	46.51	46.64	283796
2018-05-21	46.85	47.27	46.74	46.96	237253
2018-05-22	46.95	47.36	46.45	46.48	205256
2018-05-23	46.31	46.53	45.94	46.12	164740
2018-05-24	46.17	46.33	45.61	46.11	250872
2018-05-25	46.20	46.61	45.18	45.35	463731
2018-05-29	45.13	45.66	44.34	45.38	490084
2018-05-30	45.62	46.90	45.35	46.55	554385
2018-05-31	46.50	46.68	45.43	45.58	611402
2018-06-01	45.91	46.68	45.74	46.34	492022
2018-06-04	46.52	47.03	45.87	46.46	429626
2018-06-05	46.59	46.90	46.01	46.83	405106
2018-06-06	46.85	46.98	45.81	46.18	928235
2018-06-07	42.71	43.33	39.17	39.58	3959029
2018-06-08	39.85	40.51	38.75	39.85	1654214
2018-06-11	39.84	41.25	39.62	41.01	991860
2018-06-12	41.01	41.20	40.12	40.32	586514
2018-06-13	40.31	40.85	40.28	40.50	439789
2018-06-14	40.68	41.31	40.53	40.92	632740
2018-06-15	40.65	40.75	39.99	40.55	629172
2018-06-18	40.53	40.92	40.14	40.49	498983
2018-06-19	40.36	41.44	40.12	41.30	485065
2018-06-20	41.39	41.82	40.99	41.77	351841
2018-06-21	41.91	42.77	41.74	42.25	754941
2018-06-22	42.45	43.30	41.53	41.92	921252
2018-06-25	41.82	42.54	41.56	42.40	463017
2018-06-26	42.41	43.07	41.80	42.91	617326
2018-06-27	42.93	43.93	42.78	43.49	746598
2018-06-28	43.48	43.78	43.01	43.09	387817
2018-06-29	43.20	43.30	42.38	42.66	454514
2018-07-02	42.36	42.87	42.36	42.58	305137
2018-07-03	42.79	43.36	42.77	42.87	210354
2018-07-05	43.11	43.19	42.57	42.66	513266
2018-07-06	42.76	43.01	42.43	42.70	622645
2018-07-09	43.04	43.20	42.80	43.00	352605
2018-07-10	43.07	43.36	42.84	43.08	270988
2018-07-11	42.87	42.90	41.97	42.61	307109
2018-07-12	42.87	43.21	42.44	42.78	326164
2018-07-13	42.98	44.04	42.95	43.80	421292
2018-07-16	43.80	44.06	43.46	43.94	295187
2018-07-17	44.03	44.94	43.74	44.78	423041
2018-07-18	44.83	44.83	43.80	43.97	344378
2018-07-19	43.91	44.23	43.43	43.51	359722
2018-07-20	43.50	43.81	43.16	43.21	411960
2018-07-23	43.22	43.50	42.65	42.70	329180
2018-07-24	42.90	42.97	41.45	41.58	329977
2018-07-25	41.60	41.73	40.70	41.18	445312
2018-07-26	36.00	36.20	34.26	34.48	5646132
2018-07-27	34.47	34.66	32.03	32.51	3580990
2018-07-30	32.31	32.46	31.84	31.99	1569722
2018-07-31	31.98	32.63	31.84	32.20	1011125
2018-08-01	32.37	32.58	31.84	32.29	877065
2018-08-02	32.15	33.40	32.07	33.27	1168693
2018-08-03	33.44	34.35	33.35	34.01	931845
2018-08-06	33.88	34.19	33.80	34.02	754825
2018-08-07	34.14	34.52	34.14	34.22	504499
2018-08-08	34.30	34.54	33.80	34.27	675902
2018-08-09	34.26	34.94	34.18	34.34	676744
2018-08-10	34.20	34.71	33.96	33.97	466182
2018-08-13	34.06	34.45	33.62	34.40	569371
2018-08-14	34.37	35.12	34.33	34.85	501027
2018-08-15	34.67	34.92	34.23	34.74	339267
2018-08-16	35.02	35.17	34.51	34.69	474687
2018-08-17	34.71	35.28	34.61	34.84	496162
2018-08-20	34.94	35.12	34.45	34.97	549924
2018-08-21	34.96	35.06	34.49	34.50	344320
2018-08-22	34.50	34.82	34.47	34.74	526662
2018-08-23	34.64	35.02	34.38	34.83	580742
2018-08-24	34.98	35.34	34.76	35.10	307249
2018-08-27	35.20	35.20	34.73	35.04	357054
2018-08-28	34.95	35.37	34.81	34.85	386986
2018-08-29	34.94	35.11	34.46	34.51	582116
2018-08-30	34.40	34.84	34.32	34.44	401030
2018-08-31	34.45	35.63	34.45	35.51	437043
2018-09-04	35.38	35.62	35.04	35.13	287081
2018-09-05	35.18	35.18	34.47	34.48	334636
2018-09-06	34.25	34.37	33.66	34.22	599005
2018-09-07	34.17	34.70	34.03	34.41	459716
2018-09-10	34.54	35.15	34.07	34.09	286306
2018-09-11	34.10	34.41	33.53	33.57	316477
2018-09-12	33.72	34.03	33.34	33.48	362320
2018-09-13	33.54	33.91	33.15	33.48	493708
2018-09-14	33.60	33.83	33.19	33.53	372667
2018-09-17	33.60	34.28	33.54	34.18	557660
2018-09-18	34.19	34.49	33.89	34.04	446357
2018-09-19	33.88	34.09	33.17	33.30	1147861
2018-09-20	33.33	34.00	32.94	33.85	1242836
2018-09-21	31.42	31.45	28.25	30.97	7360836
2018-09-24	31.28	32.33	30.72	31.84	1655087
2018-09-25	32.17	32.43	30.69	30.87	1616322
2018-09-26	30.90	31.69	30.78	30.82	986211
2018-09-27	30.85	31.01	29.81	29.95	1360210
2018-09-28	30.00	30.34	29.86	29.95	1002785
2018-10-01	29.88	30.30	29.60	29.66	882419
2018-10-02	29.55	30.29	29.39	29.83	979379
2018-10-03	29.82	29.89	29.52	29.71	801353
2018-10-04	29.61	29.74	29.22	29.52	986686
2018-10-05	29.35	29.86	29.26	29.43	1148313
2018-10-08	29.50	30.09	29.50	29.59	743708
2018-10-09	29.65	29.84	28.87	28.92	899480
2018-10-10	28.91	29.04	28.40	28.44	986956
2018-10-11	28.38	28.77	27.19	27.76	1825766
2018-10-12	28.01	28.01	26.86	27.15	1696178
2018-10-15	27.15	27.48	26.29	26.59	3342067
2018-10-16	26.61	26.78	25.48	26.70	1486070
2018-10-17	26.71	27.25	26.37	26.74	1103599
2018-10-18	26.75	27.24	26.66	26.94	952876
2018-10-19	27.06	27.19	26.23	26.76	833786
2018-10-22	26.32	26.38	24.15	24.50	2143803
2018-10-23	24.35	24.99	24.00	24.18	1519410
2018-10-24	24.00	24.27	23.04	23.05	1991910
2018-10-25	23.11	23.43	22.83	22.98	945389
2018-10-26	22.82	22.85	21.92	22.04	920085
2018-10-29	22.22	22.80	21.85	21.98	961489
2018-10-30	21.50	22.10	21.33	21.85	1883619
2018-10-31	21.95	21.95	21.16	21.73	1535630
2018-11-01	21.90	22.40	21.63	22.04	1643994
2018-11-02	22.04	22.39	21.78	22.09	1094784
2018-11-05	21.99	22.17	21.74	22.13	1187139
2018-11-06	22.06	22.55	21.56	22.53	1222901
2018-11-07	22.67	23.03	22.31	22.88	1148546
2018-11-08	23.37	23.98	23.17	23.73	1488108
2018-11-09	23.71	24.46	23.53	24.02	11307349
2018-11-12	23.81	24.58	22.87	24.15	3046115
2018-11-13	24.01	24.40	23.20	23.41	1294979
2018-11-14	23.53	23.83	23.13	23.57	833071
2018-11-15	23.63	23.80	23.21	23.63	874688
2018-11-16	23.54	23.79	23.26	23.60	758946
2018-11-19	23.59	23.95	22.96	23.00	626902
2018-11-20	22.92	22.94	22.11	22.42	918390
2018-11-21	22.48	22.87	22.19	22.21	499495
2018-11-23	22.15	22.58	22.04	22.36	190388
2018-11-26	22.52	22.72	21.61	21.82	883579
2018-11-27	21.79	22.50	21.79	22.48	1192119
2018-11-28	22.39	22.60	21.87	22.40	896379
2018-11-29	22.51	23.11	22.48	22.58	866737
2018-11-30	22.24	22.57	21.08	21.61	1850569
2018-12-03	21.56	21.73	20.61	20.83	2483677
2018-12-04	20.83	21.25	20.00	20.32	1861085
2018-12-06	20.43	20.43	19.41	19.73	1719929
2018-12-07	17.70	17.70	14.45	14.88	10522726
2018-12-10	14.87	14.94	13.64	13.68	7113967
2018-12-11	13.61	14.07	12.91	13.28	3670317
2018-12-12	13.20	13.60	12.75	12.78	2932508
2018-12-13	12.84	12.92	11.51	11.59	3171804
2018-12-14	11.76	11.90	10.88	10.94	3748818
2018-12-17	10.72	11.19	10.38	10.84	4172001
2018-12-18	10.85	10.94	9.96	10.10	3550077
2018-12-19	10.20	10.57	9.60	9.75	3178611
2018-12-20	9.77	10.18	9.51	10.06	2587683
2018-12-21	10.05	10.55	9.86	10.07	4180320
2018-12-24	9.98	10.42	9.64	9.71	1370390
2018-12-26	9.72	10.16	9.23	10.14	1996912
2018-12-27	10.11	10.32	9.78	10.31	1650599
2018-12-28	10.25	10.41	9.99	10.26	1304661
2018-12-31	10.32	10.60	9.90	10.59	1737322
2019-01-02	10.53	11.22	10.28	10.92	1908740
2019-01-03	10.79	11.21	10.53	11.00	1709841
2019-01-04	11.20	11.58	10.91	10.91	2526531
2019-01-07	10.91	11.72	10.55	11.64	2008345
2019-01-08	11.75	11.98	11.42	11.94	1489497
2019-01-09	11.95	12.14	11.75	12.03	1155805
2019-01-10	12.05	12.68	11.92	12.45	1648582
2019-01-11	12.22	12.77	12.21	12.65	1376903
2019-01-14	12.66	13.66	12.60	13.25	3183318
2019-01-15	13.26	13.35	11.92	12.02	1934470
2019-01-16	12.05	15.58	11.72	15.42	8137628
2019-01-17	14.98	15.20	12.45	12.63	7287696
2019-01-18	12.85	13.29	12.68	13.11	1747231
2019-01-22	13.00	13.35	12.31	12.55	2090485
2019-01-23	12.63	12.98	12.48	12.65	1500127
2019-01-24	12.59	13.12	12.56	12.76	1123954
2019-01-25	12.85	13.39	12.76	13.11	1116308
2019-01-28	13.02	13.29	12.85	13.14	891515
2019-01-29	13.05	13.31	12.87	13.00	1813611
2019-01-30	13.00	13.44	12.80	13.38	1451241
2019-01-31	13.22	13.36	12.71	13.10	2428650
2019-02-01	13.20	13.35	12.82	13.11	1402899
2019-02-04	13.29	13.57	13.08	13.51	898344
2019-02-05	13.45	13.85	13.32	13.50	777080
2019-02-06	13.42	13.68	13.25	13.36	719775
2019-02-07	13.31	13.42	12.67	13.41	1339868
2019-02-08	13.16	13.50	13.03	13.31	890070
2019-02-11	13.29	13.61	13.06	13.58	924589
2019-02-12	13.63	13.94	13.63	13.76	960301
2019-02-13	13.76	14.34	13.74	14.26	1059397
2019-02-14	14.19	14.73	14.19	14.62	935319
2019-02-15	14.58	15.19	14.58	15.05	1106015
2019-02-19	15.06	15.25	14.87	14.95	884052
2019-02-20	15.05	15.17	14.74	15.05	825419
2019-02-21	15.03	15.20	14.91	15.04	692913
2019-02-22	14.97	15.08	14.38	14.86	742010
2019-02-25	14.97	15.27	14.86	14.91	510401
2019-02-26	14.92	15.26	14.77	15.13	1079070
2019-02-27	15.03	15.16	14.86	15.03	864393
2019-02-28	15.03	15.10	14.84	15.01	1029065
2019-03-01	15.22	15.63	15.00	15.19	1597711
2019-03-04	15.16	15.20	14.72	15.14	1196303
2019-03-05	15.15	15.42	14.92	15.01	1413690
2019-03-06	14.19	14.80	13.50	13.73	5048662
2019-03-07	13.21	14.37	12.86	14.23	3112118
2019-03-08	14.16	14.39	13.90	14.15	1451966
2019-03-11	13.96	14.73	13.96	14.69	1260712
2019-03-12	14.06	14.44	13.18	13.43	2702229
2019-03-13	13.35	13.50	12.70	12.73	2603937
2019-03-14	12.76	13.29	12.71	13.15	1476888
2019-03-15	13.26	13.63	13.08	13.22	1886088
2019-03-18	13.26	13.84	13.25	13.84	1563389
2019-03-19	14.01	14.13	13.43	13.71	1046714
2019-03-20	13.63	13.83	13.45	13.48	1106288
2019-03-21	13.41	13.83	13.37	13.57	1092411
2019-03-22	13.47	13.52	12.87	13.03	939641
2019-03-25	13.02	13.20	12.92	13.10	670928
2019-03-26	13.12	13.50	13.04	13.17	1120535
2019-03-27	13.15	13.38	12.91	13.01	830301
2019-03-28	13.01	13.35	13.00	13.28	971961
2019-03-29	13.30	13.45	13.08	13.22	1167876
2019-04-01	13.33	13.75	13.16	13.69	1169411
2019-04-02	13.68	13.79	13.20	13.24	581866
2019-04-03	13.31	13.54	12.80	12.85	1231998
2019-04-04	12.91	13.31	12.85	13.26	1102463
2019-04-05	13.28	13.31	12.97	13.03	1262955
2019-04-08	13.03	13.52	13.00	13.45	889668
2019-04-09	13.47	13.67	13.16	13.16	1041732
2019-04-10	13.14	13.54	13.08	13.49	772925
2019-04-11	13.50	13.79	13.48	13.62	657493
2019-04-12	13.72	13.92	13.62	13.65	564781
2019-04-15	13.67	13.72	13.17	13.31	652683
2019-04-16	13.30	13.47	13.03	13.28	648009
2019-04-17	13.35	13.49	13.10	13.33	716615
2019-04-18	13.30	13.32	12.89	12.94	854905
2019-04-22	12.92	13.00	12.12	12.21	1208965
2019-04-23	12.17	12.34	12.04	12.13	1155753
2019-04-24	12.16	12.20	11.85	11.98	1280797
2019-04-25	11.98	12.47	11.85	12.42	803030
2019-04-26	12.50	12.60	12.26	12.41	699645
2019-04-29	12.39	12.75	12.39	12.70	1284773
2019-04-30	12.73	13.00	12.67	12.92	1614476
2019-05-01	12.99	13.00	12.18	12.21	1560789
2019-05-02	12.14	12.32	11.88	11.93	1036016
2019-05-03	12.03	12.22	11.96	12.21	649649
2019-05-06	12.06	12.40	11.97	12.40	587201
2019-05-07	12.30	12.68	12.30	12.58	1183790
2019-05-08	12.55	12.61	11.77	11.80	723765
2019-05-09	11.72	11.98	11.26	11.87	814457
2019-05-10	11.84	11.87	11.46	11.81	550679
2019-05-13	11.61	11.70	10.97	11.29	746734
2019-05-14	11.31	11.61	11.18	11.53	460262
2019-05-15	11.45	11.69	11.20	11.62	546544
2019-05-16	11.68	12.16	11.60	11.69	621245
2019-05-17	11.72	12.27	11.70	11.93	664498
2019-05-20	11.88	11.96	11.66	11.90	447351
2019-05-21	12.00	12.17	11.89	12.02	924774
2019-05-22	12.05	12.16	11.58	11.71	805871
2019-05-23	11.64	11.78	11.21	11.27	1168171
2019-05-24	11.68	11.68	11.30	11.52	864392
2019-05-28	11.51	11.74	11.43	11.54	1894369
2019-05-29	11.56	11.58	10.37	10.92	1425048
2019-05-30	10.91	11.13	10.55	10.92	817987
2019-05-31	10.75	10.88	9.91	10.15	1487494
2019-06-03	10.17	10.26	9.64	9.84	1466158
2019-06-04	9.93	10.43	9.71	10.41	1596937
2019-06-05	10.47	10.50	10.10	10.23	1114988
2019-06-06	10.00	10.66	9.50	9.98	2099030
2019-06-07	9.94	10.30	9.51	10.24	1505624
2019-06-10	10.29	10.74	10.20	10.47	1114816
2019-06-11	10.55	11.28	10.45	10.99	1419402
2019-06-12	10.90	10.90	10.39	10.51	981586
2019-06-13	10.51	10.91	10.43	10.77	1302878
2019-06-14	10.76	10.85	10.22	10.27	746709
2019-06-17	10.41	10.48	10.04	10.10	1018927
2019-06-18	10.14	10.52	10.14	10.37	1293289
2019-06-19	10.34	10.40	9.53	9.53	1462767
2019-06-20	9.59	9.70	8.95	9.02	1953446
2019-06-21	8.97	9.23	8.58	9.12	2796478
2019-06-24	9.11	9.36	8.58	8.58	1809561
2019-06-25	8.57	8.68	8.32	8.54	2419204
2019-06-26	8.54	8.55	8.15	8.18	2045335
2019-06-27	8.19	8.66	8.07	8.54	1445447
2019-06-28	8.61	9.00	8.49	8.97	1543818
2019-07-01	9.08	9.57	8.94	9.18	1694285
2019-07-02	9.23	9.28	8.97	9.12	1226644
2019-07-03	9.15	9.35	9.11	9.16	354738
2019-07-05	9.20	9.65	9.12	9.58	704977
2019-07-08	9.57	9.84	9.46	9.51	1169785
2019-07-09	9.43	9.56	9.34	9.53	642291
2019-07-10	9.60	9.64	9.32	9.61	665085
2019-07-11	9.66	9.77	9.35	9.39	808232
2019-07-12	9.43	9.76	9.30	9.61	650489
2019-07-15	9.70	9.82	9.45	9.70	694884
2019-07-16	9.69	9.83	9.63	9.72	655177
2019-07-17	9.71	9.71	9.34	9.50	705081
2019-07-18	9.53	9.55	9.23	9.26	597871
2019-07-19	9.24	9.44	9.05	9.21	597174
2019-07-22	9.25	9.37	8.86	8.90	659169
2019-07-23	8.90	9.22	8.83	9.13	807903
2019-07-24	9.15	9.58	9.13	9.43	759354
2019-07-25	9.44	9.66	9.29	9.29	685059
2019-07-26	9.37	9.89	9.30	9.87	531655
2019-07-29	9.90	10.00	9.59	9.76	517684
2019-07-30	9.62	9.87	9.23	9.80	696919
2019-07-31	9.85	10.09	9.62	9.86	839623
2019-08-01	9.84	9.90	9.18	9.34	1183581
2019-08-02	8.74	8.75	7.60	8.42	3108990
2019-08-05	8.25	8.25	7.67	7.98	1141729
2019-08-06	8.12	8.28	7.82	8.19	1188310
2019-08-07	8.05	8.41	7.80	8.32	797458
2019-08-08	8.37	8.76	8.21	8.65	895372
2019-08-09	8.65	8.65	8.29	8.50	612473
2019-08-12	8.43	8.43	8.10	8.31	309294
2019-08-13	7.90	8.24	7.72	8.03	748562
2019-08-14	7.89	7.89	7.05	7.11	1621921
2019-08-15	7.14	7.20	6.75	6.92	948494
2019-08-16	7.01	7.56	6.96	7.47	872222
2019-08-19	7.59	8.02	7.56	7.90	813520
2019-08-20	7.88	7.91	7.71	7.82	479996
2019-08-21	7.96	8.18	7.74	7.98	608215
2019-08-22	8.01	8.34	7.99	8.20	547446
2019-08-23	8.12	8.28	7.74	7.75	769541
2019-08-26	7.93	8.05	7.80	7.90	589602
2019-08-27	7.88	7.91	7.35	7.57	1065425
2019-08-28	7.53	8.00	7.39	7.98	849599
2019-08-29	8.14	8.31	8.05	8.19	672355
2019-08-30	8.22	8.26	7.99	8.04	589353
2019-09-03	7.94	8.09	7.65	8.05	964487
2019-09-04	8.14	8.49	8.05	8.43	1646929
2019-09-05	8.56	9.15	8.56	9.09	957351
2019-09-06	9.16	9.54	9.12	9.31	1535021
2019-09-09	9.48	10.17	9.48	10.06	1929559
2019-09-10	10.03	11.26	9.90	11.24	1746002
2019-09-11	11.17	12.22	11.10	12.20	1515402
2019-09-12	12.04	12.48	11.71	12.03	1388024
2019-09-13	12.11	12.60	11.96	12.09	790767
2019-09-16	11.95	12.51	11.88	12.47	883338
2019-09-17	12.58	13.15	12.38	13.12	1787437
2019-09-18	13.14	13.51	13.02	13.40	1429164
2019-09-19	13.40	13.42	12.02	12.03	1581458
2019-09-20	12.01	12.59	11.77	11.92	1382021
2019-09-23	11.76	12.25	11.76	12.20	721390
2019-09-24	12.27	12.50	11.86	12.11	597644
2019-09-25	12.14	12.44	12.03	12.22	914907
2019-09-26	12.34	12.34	11.45	11.52	819937
2019-09-27	11.56	11.85	11.18	11.42	1410022
2019-09-30	11.55	11.90	11.40	11.52	1197754
2019-10-01	11.55	11.57	10.95	11.07	2033687
2019-10-02	8.29	8.70	7.83	8.17	6161315
2019-10-03	7.84	8.12	7.54	7.85	4248110
2019-10-04	7.83	7.95	7.38	7.45	2367113
2019-10-07	7.43	7.62	7.37	7.50	1823846
2019-10-08	7.45	7.48	6.81	7.10	2785098
2019-10-09	7.27	7.54	7.24	7.39	1933182
2019-10-10	7.35	7.43	7.02	7.03	1240190
2019-10-11	7.21	7.30	7.10	7.12	1345885
2019-10-14	7.02	7.18	6.80	7.09	1279662
2019-10-15	7.04	7.18	6.92	7.07	1058203
2019-10-16	7.06	7.22	6.88	6.91	911976
2019-10-17	6.92	6.98	6.82	6.85	864832
2019-10-18	6.86	6.96	6.56	6.56	1389349
2019-10-21	6.59	7.01	6.57	6.91	1595946
2019-10-22	7.19	7.44	6.99	7.39	2053835
2019-10-23	7.29	7.60	7.23	7.51	1788813
2019-10-24	7.50	7.55	7.20	7.42	1670787
2019-10-25	7.50	7.58	7.31	7.49	1225376
2019-10-28	7.54	7.73	7.50	7.64	799087
2019-10-29	7.67	7.98	7.60	7.89	1629532
2019-10-30	7.95	7.96	7.67	7.82	1356597
2019-10-31	7.84	7.91	7.35	7.50	1265563
2019-11-01	7.64	7.82	7.57	7.66	1131302
2019-11-04	7.75	8.24	7.70	8.15	1412658
2019-11-05	8.22	8.66	8.19	8.52	1079758
2019-11-06	8.40	8.58	8.28	8.40	1029514
2019-11-07	8.49	8.59	8.34	8.40	1216538
2019-11-08	8.40	8.48	8.22	8.46	894686
2019-11-11	8.36	8.43	8.02	8.04	865618
2019-11-12	8.05	8.08	7.77	7.93	954444
2019-11-13	7.92	7.99	7.77	7.97	765397
2019-11-14	7.94	8.07	7.85	7.95	642603
2019-11-15	7.99	8.11	7.90	8.02	1032164
2019-11-18	8.06	8.16	7.70	7.99	922338
2019-11-19	8.03	8.09	7.72	7.94	682397
2019-11-20	7.85	8.02	7.70	7.96	800884
2019-11-21	7.95	8.16	7.82	8.12	497104
2019-11-22	8.23	8.72	8.14	8.72	1080081
2019-11-25	8.71	9.11	8.63	8.97	1090367
2019-11-26	8.95	8.95	8.71	8.73	793007
2019-11-27	8.80	9.10	8.80	8.95	534734
2019-11-29	8.96	9.23	8.95	9.12	483871
2019-12-02	9.06	9.15	8.88	9.10	710985
2019-12-03	9.04	9.41	8.80	9.35	904107
2019-12-04	9.44	10.09	9.44	9.81	1287373
2019-12-05	9.86	9.92	9.40	9.43	859455
2019-12-06	9.67	9.89	9.58	9.70	831880
2019-12-09	9.57	9.76	9.50	9.69	1019282
2019-12-10	9.78	9.89	9.61	9.87	813893
2019-12-11	8.70	8.90	7.02	7.07	6209277
2019-12-12	7.16	7.40	6.95	7.23	3234693
2019-12-13	7.23	7.28	6.80	6.84	2484196
2019-12-16	6.94	7.49	6.94	7.15	2489597
2019-12-17	7.18	7.49	7.01	7.47	1462851
2019-12-18	7.54	7.85	7.46	7.82	1325320
2019-12-19	7.82	8.09	7.51	7.97	1150249
2019-12-20	8.04	8.12	7.84	8.08	2754842
2019-12-23	8.17	8.24	7.89	8.19	1169499
2019-12-24	8.15	8.59	8.14	8.44	750328
2019-12-26	8.46	8.80	8.46	8.63	941607
2019-12-27	8.65	8.78	8.30	8.38	1019996
2019-12-30	8.32	8.49	8.22	8.33	718052
2019-12-31	8.25	8.80	8.25	8.76	1046827
2020-01-02	8.84	8.97	8.49	8.95	1346101
2020-01-03	8.79	9.29	8.62	9.29	1489896
2020-01-06	9.20	9.45	9.17	9.39	906729
2020-01-07	9.44	9.49	8.88	9.10	1412857
2020-01-08	9.14	9.70	9.14	9.45	1392088
2020-01-09	9.32	9.59	9.23	9.45	1443295
2020-01-10	9.39	9.51	8.44	8.48	1575168
2020-01-13	8.50	8.78	8.45	8.70	929380
2020-01-14	8.64	8.94	8.52	8.73	734732
2020-01-15	8.67	9.24	8.67	9.21	917836
2020-01-16	9.30	9.61	9.20	9.34	644542
2020-01-17	8.87	8.93	8.35	8.36	2418455
2020-01-21	8.43	8.50	7.79	7.90	1841063
2020-01-22	7.90	8.03	7.87	7.88	1185633
2020-01-23	7.80	7.87	7.09	7.41	1487336
2020-01-24	7.45	7.45	7.08	7.18	1834114
2020-01-27	7.02	7.33	6.94	7.17	951049
2020-01-28	7.24	7.57	7.14	7.52	806079
2020-01-29	7.59	7.65	7.31	7.41	559467
2020-01-30	7.32	7.66	7.27	7.52	593131
2020-01-31	7.44	7.49	7.15	7.20	927838
2020-02-03	7.12	7.24	7.02	7.08	851344
2020-02-04	7.23	7.38	7.06	7.24	690230
2020-02-05	7.36	7.80	7.35	7.78	746040
2020-02-06	7.89	8.21	7.75	7.76	858418
2020-02-07	7.68	7.69	7.42	7.47	586016
2020-02-10	7.40	7.57	7.27	7.41	558714
2020-02-11	7.50	7.74	7.36	7.59	475493
2020-02-12	7.77	8.05	7.64	7.88	624075
2020-02-13	7.85	7.94	7.75	7.84	404431
2020-02-14	7.85	7.88	7.46	7.54	544723
2020-02-18	7.51	7.80	7.46	7.58	596612
2020-02-19	7.58	7.66	7.21	7.29	1976467
2020-02-20	7.23	7.66	7.23	7.59	1190090
2020-02-21	7.55	7.96	7.50	7.70	788923
2020-02-24	7.35	7.35	7.07	7.22	1002019
2020-02-25	7.26	7.26	6.79	6.87	1421354
2020-02-26	6.97	7.05	6.48	6.49	2888440
2020-02-27	6.44	6.72	5.82	6.14	2401524
2020-02-28	5.83	6.61	5.83	6.47	1360541
2020-03-02	6.55	6.58	5.80	5.97	2043354
2020-03-03	6.01	6.44	5.87	5.90	1401641
2020-03-04	6.01	6.20	5.68	6.18	1519692
2020-03-05	6.01	6.10	5.82	6.00	1394898
2020-03-06	5.86	5.96	5.73	5.85	1583583
2020-03-09	5.02	5.71	5.00	5.59	1507043
2020-03-10	6.00	6.78	5.77	6.78	1793538
2020-03-11	6.87	7.96	6.43	6.75	3735975
2020-03-12	5.80	6.10	5.06	5.43	2549048
2020-03-13	6.00	6.00	5.31	5.72	2199695
2020-03-16	5.51	7.93	5.16	7.39	6076612
2020-03-17	7.58	10.06	7.37	10.01	5402244
2020-03-18	9.76	12.93	9.16	11.93	6134318
2020-03-19	12.10	12.60	9.71	10.45	4161655
2020-03-20	10.51	11.53	9.07	11.22	3676081
2020-03-23	11.14	12.50	10.27	11.31	2970573
2020-03-24	11.70	12.24	9.81	9.91	2924159
2020-03-25	9.89	10.41	9.01	9.21	2080284
2020-03-26	9.06	9.98	9.01	9.39	2614356
2020-03-27	9.36	9.36	8.28	8.41	2203230
2020-03-30	8.75	9.63	8.39	8.50	2117847
2020-03-31	8.60	9.66	8.47	9.18	2464584
2020-04-01	8.99	9.29	8.49	8.85	1602454
2020-04-02	8.58	9.14	8.53	8.86	1386839
2020-04-03	8.95	9.40	8.75	9.29	1431231
2020-04-06	9.51	10.09	9.16	10.00	1738501
2020-04-07	10.00	10.18	8.83	8.99	2308857
2020-04-08	9.13	10.02	8.81	9.59	2002891
2020-04-09	9.87	10.27	9.72	9.99	1968768
2020-04-13	10.03	10.59	9.79	10.34	1505337
2020-04-14	10.46	10.66	9.82	9.90	1544163
2020-04-15	9.75	10.45	9.42	10.35	1379496
2020-04-16	10.16	11.34	10.16	11.24	1991809
2020-04-17	11.44	11.59	10.72	11.44	1854822
2020-04-20	11.29	12.10	11.09	11.92	1781034
2020-04-21	11.93	12.48	11.46	11.58	1680348
2020-04-22	11.95	12.60	11.74	11.98	2200443
2020-04-23	12.10	12.33	11.94	12.18	968144
2020-04-24	12.29	12.29	11.67	11.97	1003004
2020-04-27	12.10	12.18	11.66	11.85	1453079
2020-04-28	12.10	12.21	11.70	11.80	1316989
2020-04-29	11.80	11.81	10.90	11.04	1690199
2020-04-30	11.15	11.28	10.55	10.64	1528795
2020-05-01	10.58	11.25	10.57	11.20	1706229
2020-05-04	11.20	11.32	10.60	10.80	1024905
2020-05-05	10.75	10.88	10.21	10.32	1088240
2020-05-06	10.49	11.00	10.38	10.78	911665
2020-05-07	10.82	10.82	10.33	10.55	722971
2020-05-08	10.64	11.98	10.53	11.96	1438122
2020-05-11	11.89	12.75	11.82	12.68	1534022
2020-05-12	12.75	16.70	12.61	15.51	4846685
2020-05-13	17.06	23.38	17.06	22.59	23196133
2020-05-14	21.38	21.46	17.90	18.08	6650486
2020-05-15	18.14	19.94	18.08	18.32	2616378
2020-05-18	19.19	19.58	17.61	18.23	2799344
2020-05-19	18.24	20.37	18.04	18.19	2829890
2020-05-20	18.71	18.80	17.60	17.99	1776388
2020-05-21	17.96	17.98	16.73	17.44	1824524
2020-05-22	17.47	17.98	17.05	17.47	817978
2020-05-26	17.50	18.41	17.35	17.82	1190306
2020-05-27	17.95	18.60	17.02	18.35	1548590
2020-05-28	18.50	19.17	17.97	18.12	1549531
2020-05-29	18.35	20.13	18.16	19.60	2447265
2020-06-01	19.70	22.22	19.65	21.21	3173968
2020-06-02	22.03	22.50	20.72	21.17	1608412
2020-06-03	20.94	21.01	20.01	20.57	1282058
2020-06-04	20.49	21.14	20.27	20.75	1067435
2020-06-05	20.79	21.05	19.77	20.78	1767870
2020-06-08	21.07	22.71	20.29	22.61	1931141
2020-06-09	22.60	23.14	20.65	22.44	2857888
2020-06-10	20.37	20.48	17.32	17.90	7419187
2020-06-11	17.00	17.79	14.68	14.69	4352214
2020-06-12	15.87	16.57	15.15	15.44	2612492
2020-06-15	15.25	16.96	15.18	16.48	2129605
2020-06-16	17.30	17.51	16.35	16.73	2148136
2020-06-17	16.71	17.00	15.85	15.95	1403067
2020-06-18	16.02	17.35	15.91	16.65	2070862
2020-06-19	16.71	17.00	16.36	16.49	2293435
2020-06-22	16.62	17.52	16.11	17.46	1640076
2020-06-23	17.60	17.98	16.98	17.31	1258574
2020-06-24	17.00	17.90	16.52	17.75	1548319
2020-06-25	17.69	18.35	17.42	18.16	909744
2020-06-26	18.05	18.20	17.43	17.78	1010607
2020-06-29	17.80	18.79	17.68	18.57	1112309
2020-06-30	18.36	18.53	18.04	18.21	1343090
2020-07-01	18.07	18.34	17.47	17.61	1156176
2020-07-02	17.99	18.59	17.70	18.18	962737
2020-07-06	18.50	19.01	18.42	18.54	978196
2020-07-07	18.55	20.78	18.45	19.82	3017834
2020-07-08	19.97	20.35	19.26	20.29	1798876
2020-07-09	20.40	20.47	19.37	19.64	960256
2020-07-10	19.47	19.53	18.94	19.31	925795
2020-07-13	19.58	19.59	18.34	18.41	1218483
2020-07-14	18.29	19.35	18.06	18.92	1032868
2020-07-15	19.10	19.35	18.66	19.16	872154
2020-07-16	19.16	19.73	19.09	19.43	652551
2020-07-17	19.43	19.65	19.15	19.34	728130
2020-07-20	19.37	20.00	19.27	19.97	797686
2020-07-21	19.99	21.37	19.93	21.02	1294984
2020-07-22	21.00	21.10	20.10	20.54	628227
2020-07-23	20.36	20.52	19.71	19.77	718768
2020-07-24	19.47	19.73	19.08	19.46	552163
2020-07-27	19.59	20.75	19.59	20.37	1172566
2020-07-28	20.45	20.65	19.77	20.14	519684
2020-07-29	20.23	20.61	19.71	20.20	455624
2020-07-30	20.31	21.28	20.25	20.43	793843
2020-07-31	20.49	20.84	19.61	19.85	959966
2020-08-03	19.85	20.34	18.81	20.32	979966
2020-08-04	20.12	21.78	19.96	21.28	1382392
2020-08-05	21.17	21.43	20.70	21.16	486533
2020-08-06	21.15	21.32	20.52	20.52	431645
2020-08-07	20.33	20.78	19.33	19.91	744299
2020-08-10	19.99	20.70	19.96	20.52	634395
2020-08-11	20.56	20.59	19.85	20.10	498894
2020-08-12	20.63	20.94	20.09	20.37	535062
2020-08-13	20.37	20.51	19.81	19.95	474325
2020-08-14	19.85	20.86	19.51	20.37	505676
2020-08-17	20.54	20.79	20.18	20.71	417662
2020-08-18	20.61	20.71	19.89	20.34	555907
2020-08-19	20.04	20.54	19.98	20.18	621154
2020-08-20	20.08	20.08	19.40	19.82	533679
2020-08-21	19.55	19.64	18.85	19.15	913435
2020-08-24	19.29	19.35	18.63	18.93	677115
2020-08-25	18.89	18.93	18.01	18.21	1021504
2020-08-26	18.16	19.25	18.14	18.88	658893
2020-08-27	18.90	19.09	18.58	18.85	480241
2020-08-28	18.85	18.95	17.37	17.72	1260621
2020-08-31	17.65	18.65	17.18	18.05	1036211
2020-09-01	18.09	19.02	17.50	19.01	1201203
2020-09-02	19.03	19.67	18.30	19.07	576153
2020-09-03	19.00	19.71	18.17	18.32	658167
2020-09-04	18.32	18.61	17.21	17.87	691674
2020-09-08	17.85	17.97	17.10	17.25	893720
2020-09-09	17.45	18.30	17.30	18.14	518596
2020-09-10	18.36	18.66	17.59	17.60	498059
2020-09-11	17.77	17.77	16.63	16.98	705404
2020-09-14	17.21	17.75	17.00	17.50	628351
2020-09-15	17.52	17.75	16.74	17.08	1143732
2020-09-16	17.10	17.56	16.73	17.17	834391
2020-09-17	16.90	18.13	16.82	17.32	1414117
2020-09-18	17.74	18.73	17.46	17.75	1904942
2020-09-21	17.71	17.71	16.71	17.00	1053534
2020-09-22	17.10	17.58	16.80	17.23	884959
2020-09-23	18.05	19.24	17.16	17.38	1250267
2020-09-24	17.31	18.51	16.83	17.74	1085559
2020-09-25	17.90	18.07	17.49	17.91	1057797
2020-09-28	18.51	19.43	18.00	19.18	4087060
2020-09-29	17.34	17.90	16.38	16.46	6520173
2020-09-30	16.51	16.69	14.80	14.87	5670746
2020-10-01	15.05	16.00	15.00	15.84	2374892
2020-10-02	15.69	16.33	15.24	15.92	1659738
2020-10-05	16.15	17.14	16.06	16.88	1962199
2020-10-06	16.94	18.00	16.77	16.79	2202991
2020-10-07	16.99	17.56	16.88	17.41	1363167
2020-10-08	17.51	17.99	16.62	17.19	1373469
2020-10-09	16.90	17.84	16.89	17.06	1958211
2020-10-12	17.21	17.60	16.79	17.37	1242523
2020-10-13	17.35	18.68	17.06	18.41	1778836
2020-10-14	18.27	18.60	18.06	18.18	1002794
2020-10-15	18.00	20.05	17.99	19.07	2457804
2020-10-16	18.83	19.85	18.83	19.49	1469452
2020-10-19	19.51	20.37	18.98	19.37	1582730
2020-10-20	19.55	19.72	18.00	18.24	1797592
2020-10-21	18.39	19.03	18.23	18.49	1068873
2020-10-22	18.34	18.50	16.86	17.44	2170241
2020-10-23	17.34	17.49	16.13	16.15	1943121
2020-10-26	15.82	16.69	15.80	16.11	1133527
2020-10-27	16.11	16.37	15.88	16.00	889134
2020-10-28	15.73	16.01	15.28	15.30	960241
2020-10-29	15.35	16.06	15.02	15.84	1193408
2020-10-30	15.63	15.88	14.51	14.57	1457850
2020-11-02	14.82	15.22	14.23	15.14	1324494
2020-11-03	15.45	15.72	14.97	15.16	889454
2020-11-04	15.05	15.34	14.73	14.80	723053
2020-11-05	15.11	15.57	15.05	15.51	662387
2020-11-06	15.61	16.11	15.25	15.96	816091
2020-11-09	16.44	16.44	15.61	16.11	1333882
2020-11-10	16.20	16.66	15.55	16.19	1045832
2020-11-11	16.26	16.35	15.41	15.89	1112891
2020-11-12	15.85	16.74	15.71	16.61	749123
2020-11-13	16.83	16.87	16.42	16.75	650400
2020-11-16	16.84	17.08	16.40	16.94	643858
2020-11-17	16.94	17.12	16.55	16.76	517477
2020-11-18	16.68	16.98	16.39	16.40	694956
2020-11-19	16.62	17.00	16.48	16.77	540422
2020-11-20	16.57	17.00	16.14	16.19	817563
2020-11-23	16.30	17.20	16.26	17.04	957286
2020-11-24	17.20	18.14	16.61	18.02	1815815
2020-11-25	17.92	18.26	17.62	17.97	1633281
2020-11-27	18.07	18.40	17.70	18.06	413950
2020-11-30	18.17	18.45	17.17	17.25	1427460
2020-12-01	17.34	18.34	17.11	18.24	1369533
2020-12-02	18.34	18.34	17.30	17.35	873131
2020-12-03	17.34	17.98	17.33	17.77	675561
2020-12-04	17.90	18.44	17.82	18.33	811440
2020-12-07	18.37	18.60	17.86	18.23	840151
2020-12-08	18.17	18.90	18.17	18.80	1325624
2020-12-09	16.37	16.93	15.45	16.11	7561267
2020-12-10	16.00	17.01	15.65	17.01	2337697
2020-12-11	16.77	16.77	15.41	15.58	2604503
2020-12-14	15.76	15.77	14.91	14.94	2337396
2020-12-15	15.32	15.35	14.55	15.11	1791750
2020-12-16	15.24	16.80	14.90	16.21	5332588
2020-12-17	16.21	16.50	15.85	16.35	1279264
2020-12-18	16.37	16.65	15.68	15.94	2592077
2020-12-21	15.80	16.11	15.55	15.87	1098915
2020-12-22	16.02	16.43	15.68	15.85	843553
2020-12-23	15.70	16.64	15.70	16.42	1035765
2020-12-24	16.45	16.48	15.99	16.34	658004
2020-12-28	16.45	16.65	16.15	16.30	1006834
2020-12-29	16.16	16.30	15.63	15.90	1247553
2020-12-30	15.82	16.00	15.53	15.85	1029712
2020-12-31	15.77	16.06	15.62	15.97	1129583
2021-01-04	16.28	17.25	16.06	16.88	1958408
2021-01-05	16.75	17.45	16.67	17.16	992187
2021-01-06	17.39	18.39	17.31	17.98	1606241
2021-01-07	16.88	17.36	16.35	16.75	2208492
2021-01-08	16.95	16.97	15.80	16.59	1928289
2021-01-11	16.38	16.98	16.22	16.24	892941
2021-01-12	16.73	17.72	16.55	17.71	1687342
2021-01-13	17.69	19.34	17.27	19.22	2239149
2021-01-14	19.42	22.51	19.28	22.19	3717068
2021-01-15	21.78	22.80	21.35	22.20	1761046
2021-01-19	22.42	23.47	21.78	22.93	1773376
2021-01-20	22.86	23.98	22.37	23.60	1725819
2021-01-21	23.61	24.58	23.24	24.02	1385219
2021-01-22	23.66	25.10	23.40	25.02	1101127
2021-01-25	25.40	32.14	25.35	28.11	5563146
2021-01-26	28.18	31.81	28.15	31.31	3058649
2021-01-27	29.76	32.18	29.66	29.82	2815373
2021-01-28	29.37	29.37	25.94	26.54	3694693
2021-01-29	26.99	28.75	26.60	27.08	1969309
2021-02-01	27.08	27.40	26.35	26.72	1571909
2021-02-02	26.70	26.93	24.34	24.80	1882694
2021-02-03	25.08	26.95	24.98	26.86	1312099
2021-02-04	26.68	26.83	25.56	26.06	940005
2021-02-05	26.76	26.97	25.83	26.44	573820
2021-02-08	27.02	28.12	26.77	27.78	899209
2021-02-09	27.55	28.62	27.20	28.05	577991
2021-02-10	28.25	28.76	27.01	28.31	661111
2021-02-11	28.77	28.82	26.70	27.19	936922
2021-02-12	27.11	28.00	26.89	27.62	474387
2021-02-16	27.81	28.02	26.63	27.31	692455
2021-02-17	27.30	27.58	26.43	27.14	695148
2021-02-18	26.72	27.55	25.91	26.40	850704
2021-02-19	26.19	27.60	26.19	26.91	637431
2021-02-22	26.83	27.53	26.00	26.86	607451
2021-02-23	26.27	27.22	24.42	26.81	771113
2021-02-24	26.80	28.18	26.33	27.05	801153
2021-02-25	27.38	29.25	26.24	26.31	895589
2021-02-26	26.40	27.37	25.23	26.45	868913
2021-03-01	26.76	28.90	26.42	28.45	894821
2021-03-02	28.24	28.94	27.75	27.84	567657
2021-03-03	28.26	28.72	27.36	28.40	766967
2021-03-04	30.27	32.88	28.93	29.90	3138930
2021-03-05	31.90	32.30	29.57	31.50	1878013
2021-03-08	31.17	32.96	31.13	31.83	1397857
2021-03-09	31.94	32.43	30.36	30.52	1732955
2021-03-10	34.66	37.31	33.40	36.06	5389377
2021-03-11	37.14	40.24	36.61	39.24	4381460
2021-03-12	38.69	40.70	38.10	39.18	2819589
2021-03-15	39.20	41.37	36.36	36.78	1774437
2021-03-16	36.40	37.65	34.82	34.89	1188958
2021-03-17	34.42	34.79	33.52	34.65	1118605
2021-03-18	34.65	35.28	32.83	33.11	805826
2021-03-19	33.19	35.48	33.00	35.06	1967154
2021-03-22	35.30	37.22	34.78	35.25	1001202
2021-03-23	34.71	35.52	33.04	34.54	877089
2021-03-24	35.26	35.43	32.75	33.00	881184
2021-03-25	32.63	34.20	32.02	33.36	1027610
2021-03-26	34.25	35.18	32.69	33.99	942485
2021-03-29	33.82	34.80	32.31	32.43	733593
2021-03-30	32.72	33.90	31.91	33.62	868029
2021-03-31	33.75	34.02	32.85	32.94	1037158
2021-04-01	32.94	33.20	31.81	32.88	810258
2021-04-05	32.80	36.55	32.80	36.34	1458483
2021-04-06	36.14	37.27	34.02	34.67	1371917
2021-04-07	34.82	35.50	33.42	34.81	1088619
2021-04-08	34.84	35.44	33.90	35.23	608449
2021-04-09	35.36	36.07	34.74	35.30	678803
2021-04-12	35.42	36.70	35.18	36.44	930325
2021-04-13	36.25	38.30	35.86	37.32	1140610
2021-04-14	37.40	37.69	35.21	35.28	1229857
2021-04-15	35.30	35.55	34.17	35.38	705541
2021-04-16	35.91	36.42	35.15	35.98	662873
2021-04-19	35.76	35.76	33.95	34.64	768177
2021-04-20	34.49	35.11	31.96	33.48	1638686
2021-04-21	33.44	35.45	33.03	35.41	1037238
2021-04-22	35.42	35.87	34.10	35.29	849933
2021-04-23	35.28	36.07	34.80	35.61	623735
2021-04-26	35.79	35.89	34.04	35.43	975769
2021-04-27	35.23	36.82	34.71	35.16	1339325
2021-04-28	34.80	35.77	34.25	35.45	755738
2021-04-29	35.82	36.97	35.00	36.05	713663
2021-04-30	35.66	37.60	35.63	36.86	1342857
2021-05-03	37.14	37.90	36.18	37.21	1773739
2021-05-04	36.96	36.98	33.52	34.62	2227383
2021-05-05	34.82	34.89	33.61	34.77	417887
2021-05-06	34.77	36.58	34.37	36.36	914462
2021-05-07	36.33	37.37	35.84	36.68	590434
2021-05-10	36.33	36.61	34.71	35.53	799156
2021-05-11	34.53	35.35	33.34	35.03	774523
2021-05-12	34.54	35.49	33.91	34.75	1401236
2021-05-13	34.94	36.42	34.22	35.77	1106151
2021-05-14	36.00	37.46	35.47	37.23	1252322
2021-05-17	37.49	40.00	34.64	35.57	1763153
2021-05-18	35.86	37.49	35.60	36.53	813815
2021-05-19	35.91	36.26	34.65	36.07	836597
2021-05-20	35.82	36.58	34.66	36.42	748707
2021-05-21	36.98	37.89	36.60	36.79	821889
2021-05-24	36.95	37.58	36.50	36.51	645044
2021-05-25	36.51	37.13	36.13	36.52	685646
2021-05-26	36.63	37.49	35.21	35.39	1177263
2021-05-27	36.22	38.74	35.90	37.52	1350344
2021-05-28	37.41	38.22	37.15	37.96	595690
2021-06-01	38.28	39.28	38.10	39.05	1443122
2021-06-02	39.11	42.40	38.44	41.57	1803996
2021-06-03	41.21	41.81	38.81	39.46	1340061
2021-06-04	39.49	39.87	38.43	39.30	642841
2021-06-07	39.33	40.13	38.74	39.90	1030391
2021-06-08	40.14	40.77	38.90	40.62	991029
2021-06-09	36.79	37.00	32.01	34.26	7618659
2021-06-10	34.30	35.15	32.95	34.71	1958964
2021-06-11	35.30	36.33	34.90	35.41	1073645
2021-06-14	35.84	37.30	35.50	36.87	2036561
2021-06-15	37.02	39.09	36.83	37.79	1383870
2021-06-16	37.47	37.67	36.31	37.04	691228
2021-06-17	36.82	37.55	36.00	36.67	445810
2021-06-18	36.32	36.90	35.06	35.26	1364514
2021-06-21	35.50	36.65	35.50	36.00	774903
2021-06-22	36.07	36.38	35.12	35.90	553881
2021-06-23	36.63	38.28	36.17	37.74	1351036
2021-06-24	37.51	39.31	36.50	37.95	1214227
2021-06-25	38.62	39.73	38.19	39.00	2456400
2021-06-28	38.60	39.00	36.07	36.99	1571140
2021-06-29	37.00	37.48	36.10	36.63	850336
2021-06-30	36.41	37.37	36.11	36.98	470921
2021-07-01	37.30	37.71	36.77	36.89	481145
2021-07-02	36.75	36.83	35.01	35.26	1175568
2021-07-06	35.34	35.73	34.40	35.59	556559
2021-07-07	35.70	35.83	34.36	35.29	570247
2021-07-08	34.56	36.93	34.02	35.80	594872
2021-07-09	36.18	36.88	35.99	36.29	332975
2021-07-12	35.94	36.11	34.35	34.48	1133082
2021-07-13	34.29	34.85	33.40	33.90	1478854
2021-07-14	34.00	34.10	31.84	32.01	1169587
2021-07-15	32.30	33.55	31.82	33.33	587474
2021-07-16	33.67	33.85	31.73	31.94	665398
2021-07-19	30.81	31.81	30.61	31.76	775213
2021-07-20	32.01	32.95	31.39	32.43	558038
2021-07-21	32.77	33.32	32.56	32.64	307955
2021-07-22	32.44	32.44	31.20	31.61	506305
2021-07-23	31.87	32.00	31.10	31.91	382451
2021-07-26	32.10	33.18	32.02	32.51	465207
2021-07-27	32.28	32.54	31.83	32.39	223408
2021-07-28	32.59	33.26	32.14	32.96	549575
2021-07-29	32.86	34.15	32.86	33.33	454769
2021-07-30	33.29	33.75	32.48	33.12	363354
2021-08-02	33.25	33.58	32.41	32.55	431047
2021-08-03	32.67	33.46	31.99	33.10	454779
2021-08-04	32.65	32.65	31.83	32.27	396543
2021-08-05	32.78	34.07	32.36	33.57	706241
2021-08-06	34.09	34.28	33.09	33.25	314751
2021-08-09	33.60	33.81	33.15	33.50	298879
2021-08-10	34.01	34.63	33.62	34.06	333790
2021-08-11	33.98	34.31	33.44	34.23	264218
2021-08-12	34.23	34.68	33.64	34.03	271219
2021-08-13	34.00	34.40	33.52	33.77	280582
2021-08-16	33.65	34.64	33.63	34.30	617903
2021-08-17	33.94	34.98	33.84	34.77	388127
2021-08-18	34.55	34.89	33.39	33.43	353105
2021-08-19	33.27	34.25	32.46	32.72	395917
2021-08-20	32.44	34.75	32.41	34.39	425783
2021-08-23	34.39	34.67	33.90	34.28	347688
2021-08-24	34.27	35.04	33.83	34.95	383300
2021-08-25	34.81	35.94	34.53	34.85	575808
2021-08-26	34.61	34.90	34.05	34.72	278297
2021-08-27	34.58	35.87	34.20	35.68	345393
2021-08-30	35.68	36.49	35.25	36.35	340184
2021-08-31	36.38	37.28	36.02	36.80	620285
2021-09-01	36.72	37.08	36.00	36.87	402305
2021-09-02	37.00	38.17	36.71	37.20	451839
2021-09-03	36.93	37.19	36.15	36.63	215297
2021-09-07	36.42	37.33	36.35	36.76	244418
2021-09-08	36.80	36.95	36.00	36.56	348432
2021-09-09	36.54	37.07	35.56	36.63	367832
2021-09-10	36.77	36.79	35.92	36.49	311120
2021-09-13	36.40	37.34	36.35	36.70	431656
2021-09-14	37.00	37.00	36.04	36.35	500195
2021-09-15	36.12	37.24	36.12	37.02	443943
2021-09-16	37.24	37.70	36.80	37.00	347506
2021-09-17	37.18	37.25	36.46	36.84	1190637
2021-09-20	35.89	36.74	35.48	35.92	483574
2021-09-21	36.07	36.81	36.00	36.26	272273
2021-09-22	36.68	37.20	36.46	36.48	240277
2021-09-23	36.70	37.47	36.47	37.36	292990
2021-09-24	37.33	38.03	37.00	37.04	375495
2021-09-27	37.25	38.99	37.25	37.97	860861
2021-09-28	39.22	47.49	39.22	46.98	8894423
2021-09-29	46.39	51.64	46.28	50.87	3519426
2021-09-30	51.20	52.35	47.27	48.42	2955908
2021-10-01	48.74	49.95	47.54	49.12	1250192
2021-10-04	49.37	49.95	46.63	46.90	867028
2021-10-05	46.90	48.60	45.72	48.30	823218
2021-10-06	47.87	48.42	46.65	47.64	520926
2021-10-07	47.23	49.69	46.43	47.49	1003522
2021-10-08	47.94	48.45	47.14	47.38	560039
2021-10-11	47.09	47.99	46.59	47.13	486102
2021-10-12	46.96	47.36	46.04	46.28	546473
2021-10-13	45.94	46.37	44.43	44.58	758926
2021-10-14	44.94	45.61	44.18	44.50	725523
2021-10-15	45.19	45.30	43.69	44.09	909388
2021-10-18	44.08	44.85	43.65	44.67	557915
2021-10-19	45.00	45.22	43.03	44.10	500590
2021-10-20	43.92	45.29	43.92	44.10	444096
2021-10-21	44.23	45.35	43.46	44.01	382742
2021-10-22	44.13	44.49	43.61	44.11	351027
2021-10-25	44.27	45.30	43.56	43.98	363951
2021-10-26	43.86	44.02	42.36	42.54	474140
2021-10-27	42.44	42.80	41.66	41.79	357364
2021-10-28	42.12	43.13	41.97	42.85	334515
2021-10-29	42.85	43.94	42.82	43.39	562345
2021-11-01	43.45	45.13	43.08	44.70	499633
2021-11-02	44.72	45.61	44.40	44.91	485075
2021-11-03	44.93	48.38	44.93	48.20	725079
2021-11-04	48.20	49.34	47.26	48.13	452445
2021-11-05	48.63	50.53	48.63	49.93	553496
2021-11-08	49.91	51.37	49.44	49.47	456989
2021-11-09	49.31	50.36	49.19	49.50	322279
2021-11-10	49.65	51.46	49.48	50.31	452515
2021-11-11	50.32	51.98	50.32	51.52	345980
2021-11-12	51.71	52.99	51.02	51.06	391101
2021-11-15	51.20	51.20	50.02	50.90	369266
2021-11-16	50.54	51.46	50.20	51.42	590678
2021-11-17	51.20	51.48	49.46	49.99	320150
2021-11-18	50.03	50.96	49.53	50.67	428944
2021-11-19	50.21	51.00	49.55	50.01	270092
2021-11-22	50.74	52.88	50.06	52.09	610962
2021-11-23	51.75	52.31	50.92	51.02	435441
2021-11-24	50.74	50.98	49.32	50.60	266985
2021-11-26	49.59	49.72	48.05	48.96	248279
2021-11-29	49.33	50.67	48.71	49.65	437381
2021-11-30	49.54	50.28	48.66	49.72	734873
2021-12-01	50.49	51.00	47.32	47.39	531517
2021-12-02	47.95	50.45	47.65	49.53	596422
2021-12-03	49.51	49.99	47.98	48.28	374851
2021-12-06	48.80	49.82	47.86	48.78	448491
2021-12-07	49.24	50.33	48.95	49.12	610236
2021-12-08	51.80	57.89	51.65	55.61	2599277
2021-12-09	55.93	56.50	53.59	54.14	769337
2021-12-10	54.31	54.78	52.12	52.34	533103
2021-12-13	51.70	52.19	50.48	51.05	514979
2021-12-14	51.06	52.72	50.01	50.65	993715
2021-12-15	50.80	50.82	48.08	50.66	655209
2021-12-16	50.55	51.30	48.79	48.92	596606
2021-12-17	48.66	50.63	48.53	49.01	1918510
2021-12-20	48.64	48.96	47.11	48.39	571139
2021-12-21	48.59	48.59	46.77	48.21	521072
2021-12-22	48.39	48.63	47.19	48.45	339277
2021-12-23	48.55	49.93	48.40	49.19	320663
2021-12-27	49.17	50.91	48.97	50.61	324138
2021-12-28	50.14	51.19	50.04	50.31	243036
2021-12-29	50.16	51.34	50.05	51.09	309882
2021-12-30	50.78	52.32	50.15	50.23	319141
2021-12-31	50.15	51.16	48.81	49.08	479744
2022-01-03	49.08	49.81	48.15	49.05	625050
2022-01-04	48.90	49.41	46.66	47.50	1027258
2022-01-05	47.90	48.43	46.87	47.07	586859
2022-01-06	47.00	48.26	46.90	47.30	347825
2022-01-07	47.00	48.14	47.00	47.73	291234
2022-01-10	47.38	47.57	45.03	45.46	671738
2022-01-11	45.27	45.66	43.80	45.63	545439
2022-01-12	45.78	46.04	44.73	45.37	265333
2022-01-13	45.53	46.74	45.53	46.15	370349
2022-01-14	45.43	46.56	45.12	45.96	252431
2022-01-18	45.61	45.66	44.47	45.18	383579
2022-01-19	45.05	45.05	41.06	41.08	1056553
2022-01-20	40.97	41.04	38.05	38.08	1481611
2022-01-21	36.94	38.94	36.68	37.84	1265881
2022-01-24	37.01	37.74	35.64	36.91	1332355
2022-01-25	36.80	38.06	36.31	37.00	878147
2022-01-26	37.34	37.74	36.28	36.71	592204
2022-01-27	36.73	37.81	36.02	36.25	441236
2022-01-28	36.00	37.80	35.10	37.76	946446
2022-01-31	37.67	39.00	36.62	38.78	842631
2022-02-01	38.85	40.46	38.33	39.93	952489
2022-02-02	39.93	40.33	38.92	39.94	677737
2022-02-03	39.35	39.72	37.95	38.22	371438
2022-02-04	38.14	38.75	37.12	38.46	362292
2022-02-07	38.36	39.34	38.36	38.98	336698
2022-02-08	38.74	40.25	38.31	40.02	310424
2022-02-09	40.40	41.62	40.32	41.23	433815
2022-02-10	40.62	42.36	40.57	41.24	477373
2022-02-11	41.73	42.03	40.30	40.78	345661
2022-02-14	40.93	41.15	39.76	40.48	428461
2022-02-15	41.18	41.67	40.88	41.45	337401
2022-02-16	41.40	41.65	39.94	40.53	270603
2022-02-17	40.24	40.54	39.23	39.33	309444
2022-02-18	38.92	40.08	38.67	39.45	395135
2022-02-22	39.06	39.31	37.95	38.21	337726
2022-02-23	38.74	38.99	37.58	37.69	314579
2022-02-24	36.85	38.82	36.38	38.75	492547
2022-02-25	38.95	40.74	38.44	40.42	374102
2022-02-28	39.67	41.51	39.42	40.23	765334
2022-03-01	40.27	40.85	38.38	38.94	636422
2022-03-02	39.47	40.59	39.23	40.57	355599
2022-03-03	40.80	41.14	39.80	41.04	450672
2022-03-04	40.33	42.65	40.32	42.33	732806
2022-03-07	42.33	43.58	40.32	40.58	698657
2022-03-08	41.15	41.37	39.47	39.67	708386
2022-03-09	37.25	38.59	35.53	37.44	1281969
2022-03-10	36.67	36.80	33.63	35.83	1362239
2022-03-11	35.91	35.91	34.55	35.21	855675
2022-03-14	35.37	36.71	34.81	35.97	525830
2022-03-15	35.95	37.52	34.85	37.00	916005
2022-03-16	37.68	39.31	37.68	38.83	620182
2022-03-17	39.22	41.96	38.94	41.70	942380
2022-03-18	41.68	42.48	41.09	41.55	1189029
2022-03-21	41.94	43.39	41.49	42.14	506690
2022-03-22	42.47	42.75	41.58	41.85	317493
2022-03-23	41.61	42.86	41.42	42.30	401114
2022-03-24	42.63	43.97	41.94	43.71	458020
2022-03-25	43.50	43.69	42.04	42.47	344322
2022-03-28	42.39	42.55	41.20	41.95	346666
2022-03-29	42.00	43.48	41.89	43.41	578005
2022-03-30	43.05	43.71	41.94	42.16	357206
2022-03-31	41.82	42.25	41.31	41.35	533868
2022-04-01	41.55	42.44	41.34	42.39	437271
2022-04-04	42.13	42.50	41.50	41.82	301930
2022-04-05	41.63	42.44	40.11	40.28	330770
2022-04-06	39.89	41.19	39.65	40.76	459772
2022-04-07	40.91	41.74	40.65	41.69	520707
2022-04-08	42.12	42.50	41.56	42.31	534114
2022-04-11	42.16	43.50	41.83	42.76	553187
2022-04-12	43.00	43.69	42.12	42.38	533744
2022-04-13	42.46	44.02	42.46	43.55	602484
2022-04-14	43.56	45.00	43.56	44.26	332473
2022-04-18	43.96	44.56	42.54	42.61	512183
2022-04-19	42.68	45.13	42.50	44.46	451848
2022-04-20	45.00	46.59	44.31	46.54	740393
2022-04-21	47.24	47.39	46.13	46.17	679383
2022-04-22	45.89	46.51	44.80	44.91	433469
2022-04-25	44.41	46.23	43.13	46.22	559029
2022-04-26	45.61	47.32	44.59	44.79	1145987
2022-04-27	44.40	45.17	42.74	43.33	748876
2022-04-28	43.88	45.05	42.85	44.79	443449
2022-04-29	44.57	44.94	42.52	42.93	487169
2022-05-02	42.93	43.91	42.23	43.34	425455
2022-05-03	43.60	45.55	42.88	45.06	613773
2022-05-04	44.93	45.00	43.20	44.59	404088
2022-05-05	44.12	44.12	41.81	42.33	378300
2022-05-06	42.04	42.93	41.28	42.16	392034
2022-05-09	41.48	41.95	40.75	41.46	363928
2022-05-10	41.72	42.36	40.79	42.02	368080
2022-05-11	42.21	43.23	40.60	40.85	325888
2022-05-12	40.45	41.83	40.16	41.44	413902
2022-05-13	42.12	43.22	41.90	42.07	357612
2022-05-16	42.27	42.42	41.40	41.62	331552
2022-05-17	42.08	42.87	41.57	42.60	288444
2022-05-18	40.90	41.15	38.00	39.65	1252696
2022-05-19	39.17	40.56	39.00	40.01	471809
2022-05-20	40.40	40.46	37.31	38.03	597438
2022-05-23	38.89	38.89	37.47	38.22	360433
2022-05-24	37.80	38.46	36.80	38.45	421782
2022-05-25	38.33	41.57	38.29	40.89	441963
2022-05-26	41.66	43.00	41.51	41.98	394799
2022-05-27	41.94	43.32	41.88	42.80	308869
2022-05-31	42.29	43.72	42.29	42.41	697629
2022-06-01	42.30	42.90	41.05	42.56	527095
2022-06-02	42.55	44.00	42.11	43.86	269589
2022-06-03	43.42	45.07	42.95	44.42	386252
2022-06-06	44.87	45.52	43.78	44.91	617324
2022-06-07	48.70	49.56	39.69	43.47	2655442
2022-06-08	44.27	44.97	42.32	44.38	856684
2022-06-09	43.61	44.49	40.83	41.15	713795
2022-06-10	40.57	42.23	40.55	41.87	589414
2022-06-13	40.65	41.34	39.49	40.26	479108
2022-06-14	40.76	41.33	40.13	40.51	269062
2022-06-15	40.77	41.69	40.44	40.94	391907
2022-06-16	40.44	40.48	39.09	39.48	519051
2022-06-17	40.13	40.67	37.82	37.86	884961
2022-06-21	38.55	39.56	37.80	39.48	511762
2022-06-22	38.80	39.74	38.05	39.04	514963
2022-06-23	38.79	39.69	38.79	39.41	333951
2022-06-24	39.63	41.07	39.55	40.50	912745
2022-06-27	41.02	41.73	40.08	41.25	402938
2022-06-28	41.82	42.05	39.31	39.37	338550
2022-06-29	39.53	40.00	38.67	39.73	272764
2022-06-30	39.41	40.45	38.65	39.40	419988
2022-07-01	39.11	39.72	38.34	39.69	316771
2022-07-05	38.87	40.06	38.31	40.04	412240
2022-07-06	40.00	40.29	38.96	39.29	291235
2022-07-07	39.27	40.09	38.78	39.40	304359
2022-07-08	39.66	39.97	38.94	39.56	214968
2022-07-11	39.47	39.85	38.60	38.70	206941
2022-07-12	38.90	39.97	38.65	39.29	337723
2022-07-13	38.50	40.52	38.50	40.15	387778
2022-07-14	39.56	40.51	39.39	40.29	367755
2022-07-15	41.00	41.41	40.53	41.22	393728
2022-07-18	41.47	42.20	40.96	41.24	222214
2022-07-19	42.00	42.51	41.55	41.67	320190
2022-07-20	41.69	42.61	41.69	42.47	374770
2022-07-21	42.57	43.09	41.72	42.31	253815
2022-07-22	42.12	42.56	41.03	41.49	303387
2022-07-25	41.51	41.65	41.09	41.43	238316
2022-07-26	40.92	42.15	40.57	41.82	268283
2022-07-27	42.04	42.34	41.45	42.28	230705
2022-07-28	42.09	42.72	41.87	42.64	193594
2022-07-29	42.52	42.58	41.86	42.51	262475
2022-08-01	42.12	43.55	41.79	43.23	340651
2022-08-02	43.40	43.52	42.60	43.37	192645
2022-08-03	43.54	43.97	43.05	43.66	208268
2022-08-04	43.98	44.72	43.41	44.50	459788
2022-08-05	44.12	45.05	43.73	44.33	274706
2022-08-08	44.45	45.32	44.29	44.57	224457
2022-08-09	44.38	44.75	43.65	43.89	244434
2022-08-10	44.60	45.19	44.22	44.24	316212
2022-08-11	44.79	45.98	44.59	45.37	284640
2022-08-12	45.44	46.19	45.04	46.15	237033
2022-08-15	45.94	46.49	45.16	46.09	434480
2022-08-16	46.20	47.42	45.73	47.38	280499
2022-08-17	47.26	47.32	45.90	46.41	210722
2022-08-18	46.92	47.32	46.13	47.16	244510
2022-08-19	46.98	47.82	46.67	47.74	321232
2022-08-22	47.53	47.81	46.86	47.25	310127
2022-08-23	47.14	47.58	46.91	47.11	304388
2022-08-24	46.87	46.99	46.23	46.67	241474
2022-08-25	46.81	48.02	46.31	48.00	249454
2022-08-26	47.85	48.26	46.36	46.48	256668
2022-08-29	45.87	46.04	44.77	45.42	268711
2022-08-30	45.77	45.77	43.91	44.65	528670
2022-08-31	44.82	44.82	43.72	44.08	341320
2022-09-01	43.48	43.83	43.01	43.49	409927
2022-09-02	43.74	43.93	42.30	42.50	309133
2022-09-06	42.58	42.60	41.14	42.59	428164
2022-09-07	42.70	43.38	41.89	43.23	510627
2022-09-08	42.94	43.56	42.47	43.26	270363
2022-09-09	43.43	44.95	43.34	44.55	322024
2022-09-12	44.91	45.26	44.51	45.08	339705
2022-09-13	44.14	44.63	43.09	43.30	362461
2022-09-14	43.08	43.18	42.43	42.90	243223
2022-09-15	42.73	43.14	42.19	42.23	266505
2022-09-16	41.89	42.27	41.24	41.87	649819
2022-09-19	41.60	42.87	41.58	42.14	250106
2022-09-20	41.74	42.46	41.44	42.44	274794
2022-09-21	43.33	43.61	41.94	41.95	425418
2022-09-22	41.83	41.99	40.27	40.67	395512
2022-09-23	40.01	40.06	38.34	38.94	486838
2022-09-26	38.75	39.79	38.04	38.44	602641
2022-09-27	38.60	40.47	37.25	37.32	830513
2022-09-28	37.12	37.32	34.95	36.03	1002732
2022-09-29	35.63	35.89	32.90	33.54	856959
2022-09-30	34.31	35.41	33.66	34.37	881903
2022-10-03	34.88	36.50	34.24	35.90	734062
2022-10-04	36.59	37.38	36.56	36.95	489779
2022-10-05	36.39	36.91	36.12	36.34	465985
2022-10-06	36.14	36.73	35.16	35.28	422846
2022-10-07	35.21	35.92	34.75	35.39	511533
2022-10-10	35.47	36.69	35.38	36.58	579537
2022-10-11	36.34	36.96	35.78	36.39	648001
2022-10-12	36.64	36.75	36.10	36.44	559268
2022-10-13	35.69	38.30	35.55	38.11	665630
2022-10-14	38.16	38.16	37.00	37.28	388473
2022-10-17	37.84	38.58	37.59	38.56	468226
2022-10-18	39.40	39.79	38.38	39.07	412649
2022-10-19	38.80	39.38	38.46	38.91	323072
2022-10-20	38.99	39.14	38.11	38.31	404995
2022-10-21	38.81	39.78	38.58	39.57	476586
2022-10-24	39.62	40.15	39.12	39.97	348830
2022-10-25	40.00	41.66	39.54	41.21	384954
2022-10-26	41.63	41.92	40.91	41.11	463598
2022-10-27	41.37	41.66	40.76	41.11	360884
2022-10-28	41.41	42.76	41.30	42.55	376462
2022-10-31	42.61	43.05	42.36	42.41	526354
2022-11-01	42.65	42.91	41.63	42.00	518390
2022-11-02	41.85	42.99	41.35	42.19	402269
2022-11-03	41.69	42.46	41.57	42.34	231010
2022-11-04	42.50	43.29	41.88	42.88	289373
2022-11-07	43.04	44.11	42.93	43.88	443460
2022-11-08	44.38	45.24	43.78	44.14	421285
2022-11-09	43.87	44.45	43.43	44.04	316099
2022-11-10	45.50	46.10	44.90	45.50	387827
2022-11-11	45.75	45.90	45.17	45.48	380872
2022-11-14	45.25	47.10	45.25	45.29	498032
2022-11-15	45.81	47.30	45.47	45.58	380586
2022-11-16	45.62	46.17	45.10	45.39	288262
2022-11-17	44.93	45.80	44.72	45.78	234736
2022-11-18	46.80	46.99	45.99	46.80	254414
2022-11-21	46.65	46.87	46.19	46.32	235289
2022-11-22	46.75	46.86	46.09	46.67	216156
2022-11-23	46.49	47.19	46.10	46.23	204502
2022-11-25	46.17	46.96	46.05	46.18	130444
2022-11-28	45.62	47.03	45.62	47.00	291909
2022-11-29	47.28	47.88	47.05	47.30	334077
2022-11-30	46.99	47.71	45.35	47.68	585830
2022-12-01	47.63	47.70	45.42	45.45	546190
2022-12-02	45.12	46.72	45.12	46.72	546886
2022-12-05	46.69	47.59	46.28	46.78	743599
2022-12-06	47.00	47.34	45.46	45.58	708769
2022-12-07	43.15	43.34	38.51	38.84	2030377
2022-12-08	39.14	39.82	37.72	38.51	997980
2022-12-09	37.94	39.26	37.70	38.70	572534
2022-12-12	38.70	39.65	38.28	39.46	523211
2022-12-13	40.12	41.08	40.02	40.32	653098
2022-12-14	40.12	41.09	40.00	40.72	486308
2022-12-15	40.10	40.28	38.21	38.36	512262
2022-12-16	37.80	39.68	37.74	39.42	3283938
2022-12-19	39.21	39.42	37.69	37.95	549049
2022-12-20	37.71	39.14	37.71	39.07	512820
2022-12-21	39.07	39.88	38.89	39.49	385568
2022-12-22	39.18	39.24	38.18	38.81	392837
2022-12-23	38.69	39.87	38.55	39.87	276730
2022-12-27	40.00	40.11	39.47	39.69	256842
2022-12-28	39.61	39.94	38.59	38.68	285887
2022-12-29	39.18	39.67	38.83	39.20	293422
2022-12-30	39.00	39.09	38.45	38.71	333011
2023-01-03	39.03	39.50	38.18	38.33	415558
2023-01-04	38.45	38.83	38.03	38.08	437035
2023-01-05	38.00	38.02	37.40	37.82	411306
2023-01-06	37.98	39.75	37.97	39.23	697807
2023-01-09	39.45	39.84	39.24	39.57	400977
2023-01-10	39.43	40.26	39.26	40.23	339053
2023-01-11	40.47	41.40	40.36	40.79	451161
2023-01-12	41.01	41.06	40.19	40.73	310929
2023-01-13	40.48	41.21	40.38	41.11	255994
2023-01-17	40.98	41.57	40.41	40.70	346122
2023-01-18	40.77	40.86	39.56	39.57	388594
2023-01-19	39.40	39.48	38.53	38.77	390440
2023-01-20	39.05	40.29	38.50	39.99	367152
2023-01-23	40.06	41.05	39.73	40.64	338867
2023-01-24	40.50	40.94	40.39	40.48	290188
2023-01-25	40.12	40.81	40.12	40.67	172707
2023-01-26	40.88	41.30	40.25	40.85	240061
2023-01-27	40.74	41.15	40.49	40.69	212238
2023-01-30	40.39	41.51	40.12	40.27	333158
2023-01-31	40.22	41.65	40.02	41.62	423392
2023-02-01	41.44	42.77	41.05	42.39	401152
2023-02-02	42.39	43.79	42.39	43.77	425857
2023-02-03	43.44	43.95	42.80	43.30	519753
2023-02-06	43.08	43.24	42.26	42.73	301099
2023-02-07	42.45	42.89	41.62	42.72	277627
2023-02-08	42.44	42.64	41.50	41.71	234940
2023-02-09	41.87	42.22	40.82	40.88	329422
2023-02-10	40.81	41.41	40.66	41.38	278036
2023-02-13	41.41	41.95	40.94	41.94	412235
2023-02-14	41.81	41.99	40.71	40.74	375900
2023-02-15	40.47	42.48	40.40	42.36	348925
2023-02-16	41.95	42.76	41.62	42.44	485282
2023-02-17	42.74	43.00	41.87	42.99	358889
2023-02-21	42.40	42.63	41.55	41.58	367609
2023-02-22	41.52	41.85	41.11	41.41	439315
2023-02-23	41.67	41.67	39.94	41.35	391618
2023-02-24	41.00	41.26	40.45	41.07	293828
2023-02-27	41.40	41.70	40.74	40.76	318628
2023-02-28	40.55	41.44	40.40	40.73	487180
2023-03-01	40.58	41.74	40.58	41.64	336604
2023-03-02	41.56	42.23	41.32	42.22	383636
2023-03-03	42.46	42.69	41.91	42.63	381266
2023-03-06	42.40	42.41	41.06	41.34	472354
2023-03-07	41.39	41.85	40.82	40.96	489659
2023-03-08	26.61	30.77	26.60	29.47	6576537
2023-03-09	29.16	30.09	28.30	29.26	1847978
2023-03-10	29.12	29.12	27.55	27.71	974674
2023-03-13	26.53	26.74	25.10	25.23	1762954
2023-03-14	26.06	26.24	25.27	25.69	920176
2023-03-15	25.00	25.44	24.55	24.87	936148
2023-03-16	24.50	24.88	23.96	24.45	1376483
2023-03-17	24.28	24.30	23.18	23.32	2236032
2023-03-20	23.52	24.65	23.48	23.84	824236
2023-03-21	24.30	24.47	23.96	24.14	973073
2023-03-22	24.14	24.20	23.00	23.05	785432
2023-03-23	22.83	23.44	22.17	22.59	898700
2023-03-24	22.38	22.92	22.07	22.92	972323
2023-03-27	24.15	24.99	24.03	24.82	1063707
2023-03-28	24.79	26.23	24.68	25.78	1104065
2023-03-29	25.90	25.94	25.32	25.71	827551
2023-03-30	25.95	26.17	25.29	25.36	441483
2023-03-31	25.62	26.36	25.58	26.35	732911
2023-04-03	26.51	27.17	26.33	27.11	866622
2023-04-04	27.19	27.28	26.25	26.67	577697
2023-04-05	26.43	26.63	26.10	26.37	407219
2023-04-06	26.22	26.31	25.94	25.96	406865
2023-04-10	25.89	26.65	25.76	26.41	711794
2023-04-11	26.44	26.83	26.28	26.62	441289
2023-04-12	26.90	26.90	26.10	26.19	334758
2023-04-13	26.28	26.36	25.93	26.14	328393
2023-04-14	26.18	26.44	25.62	25.69	391826
2023-04-17	25.65	26.47	25.59	26.46	386280
2023-04-18	26.38	26.48	25.76	25.86	427170
2023-04-19	25.85	26.40	25.62	26.22	402767
2023-04-20	26.04	26.13	25.75	26.00	514411
2023-04-21	26.21	26.63	26.04	26.55	427492
2023-04-24	26.40	26.96	26.37	26.95	376027
2023-04-25	26.56	26.67	26.02	26.17	386968
2023-04-26	26.00	26.42	25.94	26.15	407188
2023-04-27	26.23	26.88	25.92	26.85	430972
2023-04-28	26.76	27.35	26.54	27.27	399290
2023-05-01	27.29	27.50	26.95	27.09	342394
2023-05-02	26.98	26.99	26.20	26.90	433422
2023-05-03	26.98	27.24	26.72	26.78	551913
2023-05-04	26.65	26.65	26.20	26.44	391871
2023-05-05	27.11	27.46	26.89	27.04	425245
2023-05-08	27.24	27.39	26.74	26.89	346734
2023-05-09	26.61	27.10	26.59	26.87	545831
2023-05-10	27.49	27.62	26.74	26.90	485365
2023-05-11	26.86	27.18	26.57	26.99	458889
2023-05-12	27.10	27.18	26.71	26.80	484734
2023-05-15	26.84	27.05	26.53	26.69	319960
2023-05-16	26.46	26.86	26.46	26.48	306569
2023-05-17	26.60	27.55	26.41	27.54	358235
2023-05-18	27.54	28.16	27.45	28.09	412343
2023-05-19	28.33	28.37	27.12	27.30	399406
2023-05-22	27.54	27.71	27.12	27.45	400037
2023-05-23	27.28	28.07	27.24	27.43	400258
2023-05-24	27.33	27.71	27.18	27.55	346885
2023-05-25	27.24	27.38	26.69	27.19	345563
2023-05-26	27.11	27.75	27.04	27.59	285024
2023-05-30	27.59	27.72	27.10	27.23	333566
2023-05-31	27.15	27.54	26.35	26.71	445093
2023-06-01	26.72	26.84	26.18	26.23	625032
2023-06-02	26.65	27.48	26.65	27.44	680167
2023-06-05	27.18	27.10	26.50	27.44	379643
2023-06-06	26.66	27.76	26.63	27.57	751504
2023-06-07	19.98	23.66	19.62	23.46	5873983
2023-06-08	22.70	23.28	21.82	21.90	1676451
2023-06-09	21.50	21.60	20.38	20.44	1359896
2023-06-12	20.49	21.15	20.20	21.05	1297180
2023-06-13	21.11	21.71	20.91	21.64	1248302
2023-06-14	21.82	21.97	21.15	21.20	1432815
2023-06-15	20.93	20.97	20.53	20.67	1452339
2023-06-16	21.01	21.05	20.38	20.94	4983411
2023-06-20	20.77	20.93	20.15	20.47	1122079
2023-06-21	20.32	20.70	20.22	20.39	834398
2023-06-22	20.49	20.65	20.07	20.48	713010
2023-06-23	20.27	20.72	20.20	20.24	1196118
2023-06-26	20.14	20.48	19.90	19.92	645084
2023-06-27	19.86	20.43	19.82	20.28	853250
2023-06-28	20.20	20.20	19.72	19.82	791695
2023-06-29	19.80	20.08	19.54	19.59	846182
2023-06-30	19.72	19.83	19.51	19.55	985560
2023-07-03	19.55	20.20	19.55	19.99	534501
2023-07-05	19.89	20.01	19.55	20.01	817452
2023-07-06	19.79	19.94	19.52	19.75	869702
2023-07-07	19.71	19.99	19.60	19.62	740230
2023-07-10	19.65	20.00	19.54	19.60	892638
2023-07-11	19.60	20.58	19.36	20.58	1045223
2023-07-12	21.01	21.12	20.50	20.62	934600
2023-07-13	20.54	20.83	20.10	20.76	703189
2023-07-14	20.75	20.76	20.03	20.14	520663
2023-07-17	20.14	20.30	19.87	19.91	564069
2023-07-18	19.92	20.36	19.46	19.71	764927
2023-07-19	19.97	20.40	19.75	20.27	653924
2023-07-20	20.45	20.65	20.01	20.64	493324
2023-07-21	20.75	20.82	20.49	20.65	375182
2023-07-24	20.72	20.91	20.55	20.75	373647
2023-07-25	20.80	20.95	20.65	20.81	372132
2023-07-26	20.85	21.03	20.65	20.85	331159
2023-07-27	21.02	21.28	20.89	20.92	401331
2023-07-28	21.19	21.19	20.53	20.72	380866
2023-07-31	20.71	21.08	20.69	20.80	488001
2023-08-01	20.84	21.17	20.53	21.14	429029
2023-08-02	21.06	21.06	20.48	20.68	476753
2023-08-03	20.49	20.73	20.40	20.63	358050
2023-08-04	20.56	21.14	20.41	20.88	381553
2023-08-07	20.90	21.02	20.48	20.99	439317
2023-08-08	20.73	20.77	20.34	20.74	416124
2023-08-09	20.72	21.05	20.60	20.73	437490
2023-08-10	20.95	21.22	20.73	20.90	397676
2023-08-11	20.92	21.05	20.68	20.92	298274
2023-08-14	20.74	20.77	20.39	20.47	334413
2023-08-15	20.27	20.35	19.79	20.08	410598
2023-08-16	20.10	20.71	20.01	20.46	731802
2023-08-17	20.65	20.91	20.44	20.62	437825
2023-08-18	20.44	20.99	20.44	20.93	403031
2023-08-21	20.93	20.96	20.14	20.31	345221
2023-08-22	20.21	20.38	20.03	20.24	520274
2023-08-23	20.27	20.28	20.00	20.27	325851
2023-08-24	20.17	20.43	20.02	20.05	341792
2023-08-25	20.10	20.27	19.64	19.74	332628
2023-08-28	19.81	20.06	19.66	19.75	348523
2023-08-29	19.81	20.13	19.56	20.12	406094
2023-08-30	20.11	20.47	19.87	20.35	327562
2023-08-31	20.40	20.43	19.96	20.13	382785
2023-09-01	20.24	20.40	19.80	19.90	307273
2023-09-05	19.72	19.75	18.64	18.67	658289
2023-09-06	18.67	18.85	17.71	18.07	815169
2023-09-07	18.06	18.25	17.76	18.12	557822
2023-09-08	18.13	18.40	17.83	18.40	389530
2023-09-11	18.69	18.69	18.00	18.16	414196
2023-09-12	18.40	18.49	18.04	18.30	448438
2023-09-13	18.36	18.42	17.75	17.85	428141
2023-09-14	18.14	18.53	18.08	18.48	498511
2023-09-15	18.43	18.93	18.35	18.80	1856859
2023-09-18	18.80	18.80	18.26	18.56	479217
2023-09-19	18.66	18.88	18.62	18.67	369471
2023-09-20	18.82	19.31	18.80	18.98	469694
2023-09-21	18.99	19.49	18.86	19.25	574762
2023-09-22	19.25	19.93	18.85	18.85	843601
2023-09-25	18.54	19.02	18.40	18.92	629056
2023-09-26	15.09	16.25	13.65	13.73	5090911
2023-09-27	13.61	14.76	13.57	14.69	2235790
2023-09-28	14.49	14.84	13.75	13.77	1607518
2023-09-29	13.90	14.26	13.82	14.14	1139759
2023-10-02	14.14	14.30	13.14	13.17	1271166
2023-10-03	13.01	13.33	12.88	13.25	1014187
2023-10-04	13.16	13.32	12.93	13.09	1016263
2023-10-05	13.68	13.96	13.41	13.85	1301478
2023-10-06	13.82	13.88	13.48	13.69	867427
2023-10-09	13.56	14.07	13.56	14.07	741959
2023-10-10	14.32	15.11	14.31	14.76	1192343
2023-10-11	14.54	15.27	14.54	15.26	849279
2023-10-12	15.39	15.42	14.71	15.06	812675
2023-10-13	15.13	15.52	14.89	15.37	833836
2023-10-16	15.44	15.95	15.33	15.72	709993
2023-10-17	15.59	16.22	15.36	15.95	680813
2023-10-18	15.90	16.00	15.64	15.82	778829
2023-10-19	15.78	15.91	15.31	15.36	764011
2023-10-20	15.36	15.69	15.16	15.30	590420
2023-10-23	15.18	15.33	14.42	14.51	961192
2023-10-24	14.76	15.16	14.56	14.89	744945
2023-10-25	14.73	14.80	14.40	14.50	659414
2023-10-26	14.55	14.68	14.21	14.60	494558
2023-10-27	14.62	14.75	14.08	14.14	644420
2023-10-30	14.21	14.40	14.09	14.22	496865
2023-10-31	14.26	14.77	14.11	14.58	566598
2023-11-01	14.37	14.51	14.14	14.42	459508
2023-11-02	14.74	15.14	14.72	15.11	701373
2023-11-03	15.40	15.96	15.32	15.71	745580
2023-11-06	15.61	15.82	15.26	15.43	488348
2023-11-07	15.39	15.99	15.30	15.63	601235
2023-11-08	15.56	15.69	15.09	15.28	555246
2023-11-09	15.42	15.54	15.12	15.23	504760
2023-11-10	15.38	15.50	14.99	15.35	449336
2023-11-13	15.37	15.45	14.85	14.86	451350
2023-11-14	15.32	15.91	15.32	15.58	721824
2023-11-15	15.65	15.94	15.27	15.46	705600
2023-11-16	15.27	15.34	14.66	14.74	657690
2023-11-17	14.93	15.03	14.62	15.02	771560
2023-11-20	15.02	15.39	14.81	15.28	660300
2023-11-21	15.28	15.28	14.93	15.16	677869
2023-11-22	15.25	15.42	15.07	15.27	460288
2023-11-24	15.19	15.51	15.17	15.33	178117
2023-11-27	15.17	15.25	14.97	15.00	617441
2023-11-28	14.96	15.28	14.80	15.20	835539
2023-11-29	15.39	15.63	14.60	14.71	670212
2023-11-30	14.80	14.94	14.52	14.55	691599
2023-12-01	14.50	15.67	14.44	15.60	723217
2023-12-04	15.57	16.24	15.50	16.21	770080
2023-12-05	16.09	16.53	15.94	16.32	1434896
2023-12-06	16.45	16.70	15.12	15.20	1506047
2023-12-07	15.27	15.93	15.27	15.73	1121706
2023-12-08	15.83	15.92	14.90	15.00	1174798
2023-12-11	15.07	15.29	14.81	15.03	1351216
2023-12-12	14.89	15.24	14.57	15.22	1275849
2023-12-13	15.16	15.47	14.40	15.41	1767272
2023-12-14	15.75	16.18	14.79	15.41	1834067
2023-12-15	15.57	16.25	15.22	15.82	12633491
2023-12-18	16.02	16.82	15.77	16.46	1334041
2023-12-19	16.61	16.66	15.92	16.39	906694
2023-12-20	16.32	17.21	16.13	16.44	621739
2023-12-21	16.59	16.66	15.90	16.22	688055
2023-12-22	16.27	16.58	16.15	16.34	455701
2023-12-26	16.43	16.62	16.34	16.55	321443
2023-12-27	16.55	16.58	16.27	16.34	348819
2023-12-28	16.20	16.60	16.20	16.58	428442
2023-12-29	16.46	16.56	16.12	16.23	477842
2024-01-02	16.20	16.64	15.98	16.55	682026
2024-01-03	16.55	16.81	16.22	16.44	558404
2024-01-04	15.89	16.38	15.33	15.44	740967
2024-01-05	15.40	15.81	15.33	15.34	613146
2024-01-08	15.13	15.54	14.87	15.48	641929
2024-01-09	15.19	15.24	14.98	15.18	479382
2024-01-10	15.07	15.16	14.82	15.01	510385
2024-01-11	14.97	15.05	14.71	14.96	457344
2024-01-12	15.10	15.27	14.72	14.84	352273
2024-01-16	14.70	14.94	14.62	14.87	443180
2024-01-17	14.57	14.84	14.29	14.53	684749
2024-01-18	14.60	14.98	14.60	14.86	515980
2024-01-19	14.93	14.99	14.33	14.65	405494
2024-01-22	14.79	15.07	14.45	14.55	474817
2024-01-23	14.82	15.10	14.71	14.94	470755
2024-01-24	15.07	15.18	14.83	14.89	323804
2024-01-25	15.08	15.27	14.62	14.90	509632
2024-01-26	15.05	15.25	14.89	14.90	328821
2024-01-29	14.86	15.14	14.74	15.11	448883
2024-01-30	14.91	15.33	14.79	15.20	601312
2024-01-31	15.29	15.35	14.90	14.91	485221
2024-02-01	14.98	16.13	14.91	16.11	726304
2024-02-02	15.98	16.33	15.75	16.01	456773
2024-02-05	15.69	16.30	15.48	16.23	724467
2024-02-06	16.20	16.85	15.98	16.52	638522
2024-02-07	16.64	16.64	16.21	16.25	1448311
2024-02-08	16.10	16.37	15.90	16.35	799083
2024-02-09	16.34	16.86	16.10	16.70	685363
2024-02-12	16.70	17.33	16.66	17.07	648048
2024-02-13	16.59	16.59	15.95	16.08	572049
2024-02-14	16.28	16.28	15.87	15.99	343283
2024-02-15	16.02	16.46	15.86	16.41	560110
2024-02-16	16.31	16.65	16.12	16.36	427861
2024-02-20	16.28	16.39	15.91	15.95	511055
2024-02-21	15.88	16.18	15.72	15.94	267149
2024-02-22	15.81	15.90	15.54	15.76	371094
2024-02-23	15.76	15.96	15.60	15.80	334243
2024-02-26	15.65	15.82	15.51	15.57	405256
2024-02-27	15.79	16.05	15.67	15.85	527670
2024-02-28	15.84	15.99	15.61	15.62	520057
2024-02-29	15.81	15.88	15.50	15.61	618554
2024-03-01	15.63	15.70	15.16	15.38	487442
2024-03-04	15.38	15.41	14.94	15.01	803746
2024-03-05	14.98	15.22	14.79	14.87	1021638
2024-03-06	14.90	15.04	11.98	12.13	2716317
2024-03-07	12.10	12.33	11.74	11.96	1399103
2024-03-08	11.80	12.03	11.38	11.76	1299288
2024-03-11	11.82	12.30	11.82	11.92	1099160
2024-03-12	11.92	12.05	11.53	11.55	912127
2024-03-13	12.00	12.53	11.90	12.13	770702
2024-03-14	12.00	12.05	11.52	11.62	656154
2024-03-15	11.52	12.06	11.52	11.96	1938743
2024-03-18	11.91	12.45	11.80	12.02	683238
2024-03-19	11.90	12.08	11.67	11.83	732300
2024-03-20	11.76	12.05	11.53	12.04	848654
2024-03-21	12.11	12.41	12.01	12.16	691322
2024-03-22	12.25	12.29	11.76	11.76	467763
2024-03-25	11.81	12.02	11.60	11.77	467793
2024-03-26	11.91	11.91	11.39	11.40	698131
2024-03-27	11.47	11.87	11.42	11.87	663198
2024-03-28	11.88	11.92	11.46	11.49	624671
2024-04-01	11.49	11.51	11.20	11.20	524329
2024-04-02	11.13	11.14	10.87	10.96	704259
2024-04-03	10.87	10.87	10.37	10.62	796857
2024-04-04	10.80	10.80	10.43	10.49	735127
2024-04-05	10.46	10.53	10.27	10.43	908989
2024-04-08	10.46	10.69	10.41	10.43	620786
2024-04-09	10.43	10.65	10.41	10.53	432199
2024-04-10	10.27	10.42	9.98	10.22	822489
2024-04-11	10.26	10.37	10.04	10.21	543562
2024-04-12	10.10	10.18	9.81	9.90	756834
2024-04-15	9.92	10.05	9.40	9.67	1051429
2024-04-16	9.65	9.65	9.18	9.39	872607
2024-04-17	9.46	9.58	9.21	9.28	920504
2024-04-18	9.34	9.57	9.26	9.35	1019970
2024-04-19	9.33	9.52	9.19	9.27	643737
2024-04-22	9.28	9.35	9.09	9.10	456211
2024-04-23	9.02	9.04	8.81	8.90	793501
2024-04-24	8.85	8.91	8.58	8.82	774909
2024-04-25	8.78	9.03	8.66	8.86	712616
2024-04-26	8.92	9.14	8.82	9.13	601387
2024-04-29	9.23	9.40	8.94	9.26	660709
2024-04-30	9.15	9.20	8.93	8.93	941686
2024-05-01	8.90	9.18	8.90	9.04	717919
2024-05-02	9.14	9.49	9.07	9.41	611817
2024-05-03	9.56	9.68	9.46	9.56	465319
2024-05-06	9.65	9.79	9.61	9.69	404898
2024-05-07	9.78	9.90	9.44	9.66	866218
2024-05-08	9.51	9.73	9.51	9.68	366689
2024-05-09	9.72	9.87	9.66	9.86	830218
2024-05-10	9.93	10.09	9.80	10.08	466064
2024-05-13	10.21	10.46	10.00	10.00	869548
2024-05-14	10.16	10.44	10.16	10.37	539399
2024-05-15	10.47	10.59	10.23	10.56	470834
2024-05-16	10.56	11.08	10.50	11.04	750273
2024-05-17	11.09	11.48	10.91	11.21	666311
2024-05-20	11.18	11.33	11.09	11.10	649469
2024-05-21	11.05	11.28	10.97	11.15	491057
2024-05-22	11.74	12.33	11.65	12.26	1444222
2024-05-23	12.16	12.34	11.85	12.02	920570
2024-05-24	12.09	12.09	11.53	11.82	630787
2024-05-28	11.89	12.05	11.64	11.79	485443
2024-05-29	11.66	11.84	11.46	11.53	510010
2024-05-30	11.60	11.88	11.53	11.75	448792
2024-05-31	11.76	12.08	11.74	12.01	869839
2024-06-03	12.07	12.35	12.01	12.32	509354
2024-06-04	12.27	12.42	12.05	12.14	778353
2024-06-05	12.86	13.77	12.60	13.40	1844885
2024-06-06	13.57	15.64	13.50	15.54	1754885
2024-06-07	15.24	15.31	14.25	14.71	1109639
2024-06-10	14.65	14.69	14.11	14.30	696284
2024-06-11	14.19	14.27	13.90	14.16	641388
2024-06-12	14.48	14.67	13.80	13.81	582220
2024-06-13	13.84	13.93	13.40	13.62	385662
2024-06-14	13.49	13.51	13.04	13.21	470361
2024-06-17	12.99	13.67	12.81	13.65	1660636
2024-06-18	13.58	13.81	13.52	13.67	548465
2024-06-20	13.63	13.75	13.43	13.45	612240
2024-06-21	13.52	13.68	13.26	13.41	1710020
2024-06-24	13.45	13.68	13.25	13.26	474096
2024-06-25	13.19	13.35	12.98	13.20	488819
2024-06-26	12.93	13.29	12.90	13.22	552011
2024-06-27	13.22	13.25	12.75	12.90	635529
2024-06-28	12.96	13.28	12.85	13.10	818843
2024-07-01	13.07	13.29	12.64	12.79	536742
2024-07-02	12.83	12.95	12.59	12.62	358130
2024-07-03	12.65	12.67	12.25	12.26	273689
2024-07-05	12.22	12.47	12.08	12.41	552573
2024-07-08	12.57	12.83	12.33	12.39	383400
2024-07-09	12.35	12.36	11.88	11.97	385160
2024-07-10	12.08	12.29	11.92	11.93	392573
2024-07-11	12.19	12.59	12.05	12.50	405312
2024-07-12	12.65	12.77	12.37	12.65	367774
2024-07-15	12.64	12.93	12.59	12.78	454454
2024-07-16	12.99	13.56	12.93	13.51	481761
2024-07-17	13.32	13.97	13.32	13.93	585412
2024-07-18	13.83	14.24	13.77	14.08	510416
2024-07-19	14.10	14.27	13.84	14.24	422069
2024-07-22	14.33	14.35	13.70	14.15	498560
2024-07-23	14.03	14.93	14.02	14.78	536068
2024-07-24	14.65	15.06	14.41	14.48	464701
2024-07-25	14.58	15.04	14.52	14.70	480212
2024-07-26	14.89	15.56	14.72	15.53	650655
2024-07-29	15.53	15.87	15.11	15.22	580645
2024-07-30	15.25	15.78	15.04	15.56	580624
2024-07-31	15.41	16.03	15.32	15.50	713341
2024-08-01	15.49	15.61	14.57	14.75	683003
2024-08-02	14.44	14.69	14.08	14.60	757943
2024-08-05	13.79	13.95	13.35	13.43	845284
2024-08-06	13.45	13.72	13.33	13.40	554027
2024-08-07	13.57	13.76	12.97	12.99	500326
2024-08-08	13.12	13.27	12.82	12.87	468383
2024-08-09	12.92	13.01	12.00	12.48	735763
2024-08-12	12.46	12.67	12.19	12.32	723736
2024-08-13	12.39	12.69	12.19	12.66	414447
2024-08-14	12.77	12.89	12.44	12.72	395750
2024-08-15	13.19	13.57	13.03	13.42	443700
2024-08-16	13.39	13.69	13.20	13.26	276154
2024-08-19	13.34	13.61	13.15	13.53	341390
2024-08-20	13.44	13.47	13.05	13.18	285011
2024-08-21	13.42	13.52	13.16	13.37	336588
2024-08-22	13.39	13.62	13.18	13.32	262696
2024-08-23	13.41	13.83	13.28	13.47	416635
2024-08-26	13.61	14.19	13.59	14.05	349003
2024-08-27	14.01	14.36	13.81	14.35	403788
2024-08-28	14.33	14.67	14.15	14.64	518178
2024-08-29	14.74	14.84	14.33	14.76	507048
2024-08-30	14.84	15.15	14.57	15.13	595680
2024-09-03	15.08	16.36	15.08	16.20	1202492
2024-09-04	16.06	16.69	15.92	16.36	678004
2024-09-05	16.61	16.72	15.70	15.80	464910
2024-09-06	15.72	16.00	15.19	15.33	370303
2024-09-09	15.21	15.25	14.53	14.53	436403
2024-09-10	14.55	14.82	14.20	14.32	519373
2024-09-11	14.18	14.55	13.84	14.51	564045
2024-09-12	14.67	15.42	14.65	15.25	573138
2024-09-13	15.50	15.66	15.03	15.42	547534
2024-09-16	15.41	15.48	15.01	15.33	403422
2024-09-17	15.45	15.92	15.23	15.92	467788
2024-09-18	15.83	16.14	15.35	15.56	484005
2024-09-19	15.82	15.95	15.56	15.80	486189
2024-09-20	15.57	16.57	15.46	16.28	1877171
2024-09-23	16.27	17.04	16.18	16.94	632305
2024-09-24	17.14	17.17	16.45	16.50	672032
2024-09-25	16.55	16.66	16.27	16.50	499726
2024-09-26	16.66	16.99	16.49	16.73	435122
2024-09-27	16.81	17.29	16.72	16.73	592496
2024-09-30	16.76	17.16	16.51	16.82	1011396
2024-10-01	19.35	22.33	19.06	21.96	7287706
2024-10-02	22.43	23.15	20.50	21.10	1849004
2024-10-03	21.06	21.25	18.95	19.10	1407600
2024-10-04	19.43	20.19	19.22	19.76	1124107
2024-10-07	19.39	19.59	18.81	19.32	807754
2024-10-08	19.33	19.91	19.20	19.85	1235898
2024-10-09	19.77	20.11	19.32	19.61	663403
2024-10-10	19.50	19.82	18.84	19.80	698167
2024-10-11	20.85	21.00	19.95	20.63	655771
2024-10-14	20.50	20.89	20.27	20.72	615166
2024-10-15	20.72	21.07	20.35	20.81	633636
2024-10-16	20.85	21.40	20.52	21.12	637451
2024-10-17	21.12	22.25	21.00	22.05	743375
2024-10-18	22.20	22.53	21.35	21.53	599327
2024-10-21	21.44	21.46	20.40	20.44	427503
2024-10-22	20.47	20.78	20.35	20.65	404860
2024-10-23	20.53	20.69	20.30	20.62	472923
2024-10-24	20.60	20.82	20.07	20.15	351769
2024-10-25	20.26	20.34	19.75	19.84	321948
2024-10-28	20.09	20.90	19.98	20.87	356752
2024-10-29	20.75	21.23	20.52	20.71	330362
2024-10-30	20.48	20.92	20.44	20.67	308475
2024-10-31	20.78	21.00	20.32	20.34	396385
2024-11-01	20.59	20.64	19.99	20.58	482428
2024-11-04	20.27	20.52	19.62	19.70	519342
2024-11-05	19.79	20.92	19.78	20.83	450975
2024-11-06	21.92	22.16	21.27	21.90	781001
2024-11-07	21.88	21.93	21.19	21.31	490561
2024-11-08	21.33	21.69	21.27	21.44	394506
2024-11-11	21.67	21.92	20.93	21.03	737673
2024-11-12	20.81	21.19	20.55	20.96	535689
2024-11-13	21.10	21.39	20.71	20.74	407016
2024-11-14	20.81	21.53	20.63	21.45	493370
2024-11-15	21.60	21.85	21.14	21.66	456233
2024-11-18	21.75	23.50	21.75	21.89	1128325
2024-11-19	21.73	22.06	21.11	21.84	843362
2024-11-20	21.66	22.84	21.56	22.84	815732
2024-11-21	22.94	23.68	22.56	23.61	674813
2024-11-22	23.54	23.78	23.23	23.61	657459
2024-11-25	23.77	25.23	23.50	24.95	1344591
2024-11-26	25.10	25.20	24.35	24.58	693840
2024-11-27	24.91	25.20	24.63	24.72	430000
2024-11-29	24.87	24.96	24.32	24.83	309019
2024-12-02	24.95	25.35	24.54	25.25	681522
2024-12-03	25.21	25.48	24.87	25.09	655041
2024-12-04	25.30	25.35	24.38	24.66	432041
2024-12-05	24.60	24.80	24.14	24.28	435851
2024-12-06	24.37	24.37	23.67	24.07	472021
2024-12-09	24.36	24.92	24.04	24.68	1190700
2024-12-10	28.20	32.20	28.18	29.62	2751102
2024-12-11	30.51	31.24	27.95	28.08	1605220
2024-12-12	28.08	28.96	28.01	28.46	711328
2024-12-13	28.49	28.55	27.69	28.49	830849
2024-12-16	27.87	28.19	27.23	27.92	895632
2024-12-17	27.66	28.27	27.40	28.14	822279
2024-12-18	27.84	28.28	26.18	26.47	800245
2024-12-19	26.55	26.73	26.04	26.21	653266
2024-12-20	26.01	26.58	25.63	25.88	2739217
2024-12-23	25.68	26.19	25.55	25.65	651793
2024-12-24	25.85	26.88	25.56	26.81	310668
2024-12-26	26.57	27.37	26.50	27.26	494544
2024-12-27	26.99	27.23	26.51	26.91	580843
2024-12-30	26.85	27.52	26.43	27.20	547478
2024-12-31	27.47	27.91	27.00	27.31	788470
2025-01-02	27.52	27.78	27.03	27.59	582131
2025-01-03	27.55	28.59	26.90	28.59	775384
2025-01-06	28.52	28.54	27.22	28.10	812611
2025-01-07	28.36	28.82	27.82	28.65	607940
2025-01-08	28.40	28.94	27.61	28.85	457267
2025-01-10	28.27	28.29	27.25	27.29	445008
2025-01-13	26.92	27.79	26.66	27.69	490102
2025-01-14	27.80	28.19	27.42	28.02	471358
2025-01-15	28.75	29.25	27.80	28.25	470212
2025-01-16	28.27	28.35	27.51	28.03	501233
2025-01-17	28.34	28.72	27.93	28.58	548810
2025-01-21	28.60	28.80	27.78	28.24	507500
2025-01-22	27.97	28.20	27.08	27.32	586754
2025-01-23	27.36	27.62	26.83	27.57	490505
2025-01-24	27.41	28.97	27.29	28.97	702187
2025-01-27	29.28	29.68	28.91	29.18	641665
2025-01-28	29.18	30.60	29.01	30.33	804764
2025-01-29	30.14	30.44	29.38	30.02	599920
2025-01-30	30.29	30.72	29.89	30.46	442549
2025-01-31	30.29	30.52	29.35	29.74	564358
2025-02-03	29.04	30.01	28.09	29.59	660056
2025-02-04	29.50	30.58	29.32	30.13	444904
2025-02-05	30.12	30.97	29.93	30.93	548640
2025-02-06	31.21	31.41	30.49	30.86	439251
2025-02-07	30.75	31.12	29.67	29.79	449538
2025-02-10	29.86	30.37	29.85	30.28	433101
2025-02-11	30.16	31.05	29.94	31.00	322595
2025-02-12	30.67	32.08	30.42	31.97	531093
2025-02-13	32.16	34.44	31.83	34.37	1021593
2025-02-14	34.32	34.76	33.51	34.00	536476
2025-02-18	34.05	34.05	32.58	32.83	662111
2025-02-19	32.57	33.14	31.90	31.97	461730
2025-02-20	31.67	32.71	30.92	32.30	800057
2025-02-21	32.71	33.07	31.25	31.71	618860
2025-02-24	31.63	32.18	30.80	31.38	638677
2025-02-25	31.78	32.82	31.10	32.46	564094
2025-02-26	32.37	33.11	31.75	32.44	470477
2025-02-27	32.38	32.98	31.25	31.60	809017
2025-02-28	31.48	31.94	31.16	31.79	704967
2025-03-03	31.64	32.07	29.00	29.08	1042120
2025-03-04	28.45	29.23	27.46	28.46	1140370
2025-03-05	28.40	28.61	27.64	27.99	744660
2025-03-06	27.51	28.41	27.30	27.38	581274
2025-03-07	26.85	27.43	26.43	26.91	947276
2025-03-10	25.96	26.69	25.19	25.83	1570788
2025-03-11	25.70	26.99	23.57	24.57	1637770
2025-03-12	25.39	27.77	25.13	27.42	1407639
2025-03-13	27.42	27.65	25.27	26.59	980807
2025-03-14	26.68	26.89	26.16	26.73	603791
2025-03-17	26.16	27.04	25.96	26.49	683228
2025-03-18	26.05	26.35	25.43	26.14	610944
2025-03-19	25.82	26.61	25.45	26.40	601158
2025-03-20	26.25	26.32	25.65	26.07	541996
2025-03-21	25.64	26.20	25.36	26.19	1822148
2025-03-24	26.68	27.48	26.41	27.45	624898
2025-03-25	27.36	27.58	26.90	27.02	948618
2025-03-26	26.98	27.69	26.77	27.39	482406
2025-03-27	27.57	27.57	26.69	26.97	583846
2025-03-28	26.86	26.99	26.00	26.70	588839
2025-03-31	26.35	27.42	26.01	27.39	857897
2025-04-01	27.20	27.85	26.85	27.64	765927
2025-04-02	27.30	28.42	27.07	28.06	620615
2025-04-03	26.88	27.68	26.03	26.27	578174
2025-04-04	25.00	25.52	23.96	24.59	830891
2025-04-07	23.46	24.90	23.20	24.33	1786882
2025-04-08	25.31	25.31	23.18	23.63	1006606
2025-04-09	23.43	25.57	22.64	25.18	1206253
2025-04-10	24.78	25.00	23.48	23.73	898671
2025-04-11	23.92	24.58	23.47	24.21	564273
2025-04-14	24.72	24.92	24.27	24.64	403386
2025-04-15	24.50	24.98	24.02	24.05	366192
2025-04-16	23.84	24.42	23.84	24.23	520051
2025-04-17	24.32	24.71	24.11	24.66	698956
2025-04-21	24.48	24.84	23.82	24.46	599279
2025-04-22	24.93	26.18	24.64	25.77	624746
2025-04-23	26.31	26.62	25.53	25.73	488817
2025-04-24	25.68	25.99	25.49	25.78	617469
2025-04-25	25.53	26.26	25.35	26.21	493626
2025-04-28	26.09	26.48	25.57	25.94	577428
2025-04-29	25.69	26.37	25.55	26.24	350710
2025-04-30	25.97	26.91	25.58	26.71	490381
2025-05-01	26.80	27.36	26.21	26.94	539878
2025-05-02	27.13	27.60	26.73	26.81	406253
2025-05-05	26.49	26.78	26.28	26.32	345661
2025-05-06	25.97	26.77	25.70	26.72	521979
2025-05-07	26.77	26.94	26.25	26.51	985649
2025-05-08	27.00	27.59	26.76	27.25	591446
2025-05-09	27.25	27.71	26.89	27.61	426621
2025-05-12	28.40	28.63	27.69	28.24	482246
2025-05-13	28.37	28.91	28.37	28.48	696147
2025-05-14	28.36	28.68	27.95	28.41	386004
2025-05-15	28.41	31.11	28.15	30.57	1734696
2025-05-16	30.69	31.31	30.40	31.13	1091214
2025-05-19	31.00	31.11	30.00	30.36	870929
2025-05-20	30.49	31.41	30.37	30.90	531703
2025-05-21	30.20	30.72	29.34	29.62	495426
2025-05-22	29.51	29.90	29.03	29.43	439783
2025-05-23	29.00	29.41	28.90	29.34	394757
2025-05-27	29.65	30.49	29.50	30.46	446472
2025-05-28	30.49	30.70	30.20	30.42	382222
2025-05-29	30.60	30.93	29.98	30.90	487116
2025-05-30	30.65	31.36	30.35	30.57	918714
2025-06-02	30.50	31.83	30.50	31.55	771824
2025-06-03	31.49	31.61	28.57	28.80	1378920
2025-06-04	28.49	28.78	27.27	27.70	999146
2025-06-05	27.63	27.99	27.32	27.38	514712
2025-06-06	27.77	27.99	27.48	27.86	559536
2025-06-09	27.51	27.51	25.26	25.94	1811336
2025-06-10	25.11	26.75	22.96	23.30	3191036
2025-06-11	23.15	23.46	21.76	22.13	2847456
2025-06-12	21.46	21.89	20.78	21.57	2469065
2025-06-13	21.11	22.09	20.80	21.30	1771380
2025-06-16	21.61	22.62	21.59	22.23	719729

Explore More About UNFI

Coins representing dividend payouts and trends

UNFI Dividend History

Discover United Natural Foods'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

UNFI Stock Split History

Discover United Natural Foods'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

UNFI Historical Prices

Explore United Natural Foods's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics