VOD Historical Prices

Summary

Key Stock Metrics

8.00

(February 4, 2025)

52-Week Low

10.39

(September 18, 2024)

52-Week High

118.02

(March 6, 2000)

All-Time High

9.40

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-28	8.37	8.49	8.37	8.43	1554696
1993-07-29	8.46	8.72	8.46	8.72	2261678
1993-07-30	8.65	8.69	8.65	8.66	1072739
1993-08-02	8.81	9.07	8.81	9.04	2891743
1993-08-03	8.94	9.06	8.94	9.06	4038944
1993-08-04	9.01	9.01	8.92	8.92	2517795
1993-08-05	8.92	9.10	8.89	9.07	5503637
1993-08-06	9.20	9.35	9.18	9.35	5269613
1993-08-09	9.43	9.47	9.36	9.38	3834380
1993-08-10	9.23	9.26	9.09	9.10	3298415
1993-08-11	9.24	9.35	9.18	9.33	4096224
1993-08-12	9.53	9.55	9.27	9.30	2377870
1993-08-13	9.30	9.47	9.27	9.39	3779556
1993-08-16	9.33	9.87	9.29	9.79	6744121
1993-08-17	9.81	9.93	9.73	9.93	4128139
1993-08-18	10.11	10.33	10.08	10.28	3104489
1993-08-19	10.24	10.39	10.17	10.36	4101135
1993-08-20	10.51	10.60	10.48	10.51	2998928
1993-08-23	10.48	10.51	10.27	10.34	9761062
1993-08-24	10.39	10.48	10.39	10.43	1186476
1993-08-25	10.43	10.57	10.43	10.53	3264051
1993-08-26	10.66	10.97	10.65	10.88	2727270
1993-08-27	10.94	10.97	10.68	10.72	2007194
1993-08-30	10.72	10.75	10.63	10.71	907450
1993-08-31	10.54	10.56	10.49	10.54	1339494
1993-09-01	10.31	10.31	10.14	10.27	6662300
1993-09-02	10.14	10.14	9.69	9.75	10194745
1993-09-03	9.78	9.79	9.70	9.76	1478595
1993-09-07	9.41	9.44	9.17	9.17	7843056
1993-09-08	9.23	9.29	9.10	9.12	3492347
1993-09-09	9.10	9.53	9.10	9.46	3763190
1993-09-10	9.53	9.55	9.41	9.50	1007276
1993-09-13	9.33	9.33	9.20	9.27	1277303
1993-09-14	9.21	9.29	9.20	9.26	1339494
1993-09-15	9.23	9.26	9.18	9.26	1179116
1993-09-16	9.27	9.39	9.27	9.35	1702804
1993-09-17	9.35	9.44	9.35	9.39	1639796
1993-09-20	9.39	9.56	9.39	9.43	1912279
1993-09-21	9.38	9.38	9.14	9.20	2341867
1993-09-22	9.21	9.32	9.21	9.29	1596427
1993-09-23	9.20	9.26	9.17	9.24	2332868
1993-09-24	9.24	9.39	9.24	9.38	1351765
1993-09-27	9.27	9.30	9.24	9.29	2335316
1993-09-28	9.27	9.27	9.10	9.17	1752717
1993-09-29	9.21	9.30	9.21	9.26	1574334
1993-09-30	9.35	9.38	9.32	9.33	760982
1993-10-01	9.35	9.56	9.35	9.52	1886914
1993-10-04	9.70	9.81	9.69	9.70	1698709
1993-10-05	9.81	9.82	9.75	9.82	1903280
1993-10-06	9.88	10.11	9.85	10.08	1736351
1993-10-07	10.08	10.08	9.90	9.93	1127563
1993-10-08	9.93	9.99	9.93	9.99	561322
1993-10-11	9.99	10.07	9.90	10.07	2012921
1993-10-12	10.14	10.24	10.14	10.17	976185
1993-10-13	10.14	10.33	10.14	10.28	3214954
1993-10-14	10.39	10.49	10.33	10.45	2352505
1993-10-15	10.51	10.51	10.45	10.51	1420499
1993-10-18	10.51	10.63	10.48	10.59	1409045
1993-10-19	10.57	10.57	10.27	10.33	872263
1993-10-20	10.13	10.14	10.02	10.14	1538331
1993-10-21	10.16	10.34	10.16	10.33	1448319
1993-10-22	10.36	10.36	10.24	10.27	436131
1993-10-25	10.24	10.31	10.19	10.31	491772
1993-10-26	10.31	10.33	10.25	10.30	791258
1993-10-27	10.20	10.20	10.14	10.20	1090744
1993-10-28	10.14	10.14	9.99	10.08	2976835
1993-10-29	10.14	10.57	10.14	10.54	4115861
1993-11-01	10.46	10.69	10.43	10.69	4393254
1993-11-02	10.57	10.59	10.43	10.46	881269
1993-11-03	10.39	10.45	10.30	10.40	2197855
1993-11-04	10.40	10.48	10.34	10.40	4582269
1993-11-05	10.28	10.30	10.02	10.02	4636277
1993-11-08	10.04	10.08	9.90	10.07	1594794
1993-11-09	10.01	10.04	9.98	9.99	1477779
1993-11-10	9.93	9.94	9.84	9.93	1746173
1993-11-11	9.96	10.05	9.96	10.01	1568606
1993-11-12	10.01	10.05	9.93	10.04	332210
1993-11-15	10.01	10.02	9.90	9.91	615331
1993-11-16	9.93	9.96	9.88	9.91	936910
1993-11-17	9.88	9.88	9.79	9.81	406672
1993-11-18	9.87	9.87	9.50	9.56	1368954
1993-11-19	9.62	9.62	9.46	9.53	946725
1993-11-22	9.62	9.62	9.38	9.41	902539
1993-11-23	9.62	9.72	9.50	9.59	1950737
1993-11-24	9.62	9.62	9.35	9.44	949180
1993-11-26	9.41	9.46	9.35	9.41	391945
1993-11-29	9.69	9.69	9.56	9.56	977817
1993-11-30	9.69	9.91	9.64	9.90	1050646
1993-12-01	10.20	10.20	10.08	10.13	759343
1993-12-02	10.07	10.27	10.07	10.27	918905
1993-12-03	10.25	10.33	10.22	10.31	851810
1993-12-06	10.39	10.39	10.33	10.34	693064
1993-12-07	10.27	10.31	10.25	10.30	360030
1993-12-08	10.40	10.54	10.40	10.49	109498396
1993-12-09	10.53	10.53	10.36	10.40	23894934
1993-12-10	10.51	10.51	10.45	10.46	336305
1993-12-13	10.46	10.46	10.37	10.42	309301
1993-12-14	10.46	10.51	10.34	10.37	1470420
1993-12-15	10.34	10.34	10.19	10.22	1067828
1993-12-16	10.30	10.30	10.16	10.30	935270
1993-12-17	10.36	10.37	10.31	10.37	710246
1993-12-20	10.37	10.69	10.37	10.65	2321414
1993-12-21	10.63	10.66	10.48	10.56	950820
1993-12-22	10.53	10.66	10.51	10.66	868991
1993-12-23	10.82	10.82	10.66	10.69	1475324
1993-12-27	11.00	11.00	10.88	10.98	1988373
1993-12-28	10.97	11.01	10.91	11.01	955724
1993-12-29	11.11	11.14	10.88	10.92	1414772
1993-12-30	10.86	10.86	10.80	10.85	458224
1993-12-31	10.88	10.91	10.85	10.91	423853
1994-01-03	10.83	10.88	10.82	10.83	467223
1994-01-04	10.88	11.15	10.88	11.08	3269778
1994-01-05	11.00	11.06	10.94	11.00	2037470
1994-01-06	11.12	11.12	11.00	11.08	1102199
1994-01-07	11.18	11.27	11.18	11.24	1882819
1994-01-10	11.24	11.29	11.20	11.29	791258
1994-01-11	11.37	11.40	11.15	11.21	2385237
1994-01-12	11.06	11.06	10.92	10.98	2779638
1994-01-13	10.88	10.94	10.82	10.91	1109558
1994-01-14	10.95	10.98	10.92	10.98	1800991
1994-01-17	10.97	11.01	10.95	10.95	2271493
1994-01-18	10.97	10.98	10.95	10.98	939365
1994-01-19	11.00	11.00	10.89	10.92	2010473
1994-01-20	10.88	10.89	10.80	10.89	1058829
1994-01-21	10.92	11.00	10.92	10.94	1346038
1994-01-24	10.94	10.94	10.91	10.92	516320
1994-01-25	10.88	10.91	10.86	10.89	802713
1994-01-26	10.82	10.82	10.75	10.80	319939
1994-01-27	10.66	10.75	10.63	10.72	802713
1994-01-28	10.71	10.79	10.71	10.72	1868093
1994-01-31	10.83	10.85	10.75	10.82	2703537
1994-02-01	10.82	11.06	10.82	11.01	2126665
1994-02-02	11.14	11.26	11.12	11.26	758527
1994-02-03	11.18	11.29	11.15	11.29	1867269
1994-02-04	11.27	11.27	10.97	10.97	729890
1994-02-07	11.00	11.09	10.95	11.09	1042463
1994-02-08	11.12	11.18	11.12	11.17	1269943
1994-02-09	11.09	11.29	11.09	11.26	1273215
1994-02-10	11.37	11.44	11.35	11.35	757711
1994-02-11	11.26	11.30	11.23	11.30	544141
1994-02-14	11.27	11.37	11.24	11.37	523687
1994-02-15	11.30	11.37	11.27	11.35	518776
1994-02-16	11.37	11.44	11.33	11.40	980280
1994-02-17	11.46	11.58	11.46	11.49	726611
1994-02-18	11.47	11.47	11.37	11.38	1072739
1994-02-22	11.11	11.12	11.06	11.09	833805
1994-02-23	11.03	11.04	10.94	10.98	485228
1994-02-24	10.82	10.85	10.66	10.75	1359948
1994-02-25	10.63	10.83	10.63	10.83	2557885
1994-02-28	10.94	11.09	10.91	11.04	1260121
1994-03-01	11.26	11.33	11.04	11.06	1346038
1994-03-02	10.98	10.98	10.82	10.97	1761716
1994-03-03	10.85	10.94	10.85	10.94	1256033
1994-03-04	10.95	11.11	10.94	11.08	1179932
1994-03-07	11.21	11.30	11.21	11.29	372308
1994-03-08	11.29	11.29	11.08	11.11	737250
1994-03-09	11.06	11.09	10.94	10.97	469679
1994-03-10	10.94	10.98	10.75	10.79	1269120
1994-03-11	10.63	10.69	10.57	10.60	1256033
1994-03-14	10.66	10.66	10.54	10.62	1287941
1994-03-15	10.57	10.59	10.48	10.48	993366
1994-03-16	10.30	10.34	10.14	10.30	1571062
1994-03-17	10.45	10.51	10.45	10.48	899267
1994-03-18	10.20	10.31	10.14	10.27	1231485
1994-03-21	10.14	10.16	10.08	10.11	384579
1994-03-22	9.87	10.11	9.84	10.08	1743718
1994-03-23	10.11	10.24	10.02	10.16	1078466
1994-03-24	10.20	10.20	9.99	10.04	1590699
1994-03-25	9.85	9.93	9.78	9.84	1211847
1994-03-28	9.87	9.87	9.72	9.75	879630
1994-03-29	9.78	9.84	9.53	9.53	1849271
1994-03-30	9.56	9.59	9.41	9.44	2199487
1994-03-31	9.46	9.50	9.29	9.46	1056373
1994-04-04	9.41	9.41	9.20	9.32	963907
1994-04-05	9.56	9.81	9.56	9.78	1943371
1994-04-06	9.96	10.01	9.93	9.98	2700265
1994-04-07	10.05	10.07	9.94	10.04	963907
1994-04-08	10.04	10.04	9.87	9.87	664428
1994-04-11	9.87	9.87	9.75	9.79	979456
1994-04-12	9.82	9.87	9.69	9.72	1176661
1994-04-13	9.67	9.67	9.44	9.47	1096472
1994-04-14	9.38	9.49	9.36	9.47	868175
1994-04-15	9.44	9.50	9.36	9.39	812528
1994-04-18	9.47	9.50	8.98	9.17	2038293
1994-04-19	9.12	9.14	8.94	8.95	1320673
1994-04-20	9.17	9.20	9.10	9.15	1969559
1994-04-21	9.36	9.46	9.32	9.44	1086649
1994-04-22	9.56	9.59	9.50	9.53	1542426
1994-04-25	9.53	9.59	9.52	9.56	1615248
1994-04-26	9.72	9.78	9.64	9.78	2013744
1994-04-28	9.91	9.96	9.88	9.96	2054659
1994-04-29	10.02	10.08	9.99	10.02	1963831
1994-05-02	10.04	10.10	10.01	10.08	457408
1994-05-03	10.08	10.08	9.90	9.99	2928562
1994-05-04	10.08	10.10	9.96	9.96	1349309
1994-05-05	10.01	10.05	9.99	10.04	1049007
1994-05-06	10.01	10.01	9.79	9.79	700431
1994-05-09	9.78	9.88	9.76	9.82	918905
1994-05-10	9.76	9.79	9.69	9.75	1716714
1994-05-11	9.65	9.67	9.58	9.58	544957
1994-05-12	9.70	9.75	9.69	9.69	846898
1994-05-13	9.72	9.73	9.65	9.67	372308
1994-05-16	9.67	9.75	9.67	9.75	239750
1994-05-17	9.72	9.72	9.65	9.65	1054734
1994-05-18	9.69	9.90	9.64	9.87	1090744
1994-05-19	9.75	9.82	9.75	9.79	935270
1994-05-20	9.79	9.79	9.69	9.70	285568
1994-05-23	9.69	9.70	9.61	9.65	600604
1994-05-24	9.73	9.87	9.73	9.81	757711
1994-05-25	9.78	9.90	9.70	9.76	1353404
1994-05-26	9.75	9.75	9.72	9.73	93275
1994-05-27	9.47	9.62	9.47	9.62	584239
1994-05-31	9.72	9.82	9.72	9.82	806800
1994-06-01	9.78	9.79	9.70	9.76	435315
1994-06-02	9.65	9.70	9.61	9.70	850170
1994-06-03	9.47	9.59	9.38	9.50	886173
1994-06-06	9.52	9.75	9.52	9.70	1098920
1994-06-07	9.64	9.65	9.52	9.58	1430321
1994-06-08	9.61	9.61	9.50	9.53	1296940
1994-06-09	9.47	9.50	9.41	9.47	1745350
1994-06-10	9.46	9.47	9.43	9.44	1958920
1994-06-13	9.41	9.50	9.38	9.50	1397590
1994-06-14	9.41	9.46	9.41	9.44	1454870
1994-06-15	9.44	9.56	9.43	9.47	1573518
1994-06-16	9.46	9.50	9.44	9.46	901723
1994-06-17	9.44	9.44	9.38	9.41	1080922
1994-06-20	9.38	9.41	9.27	9.32	1507239
1994-06-21	9.21	9.26	9.17	9.21	1715898
1994-06-22	9.27	9.33	9.26	9.30	1566967
1994-06-23	9.27	9.30	9.24	9.24	567050
1994-06-24	9.23	9.24	9.01	9.03	1392679
1994-06-27	9.00	9.04	8.92	8.94	26226986
1994-06-28	8.98	9.06	8.95	9.03	140580150
1994-06-29	9.09	9.23	9.09	9.17	3115944
1994-06-30	9.23	9.27	9.20	9.26	8387197
1994-07-01	9.38	9.46	9.36	9.46	1407412
1994-07-05	9.56	9.75	9.52	9.69	1198753
1994-07-06	9.87	9.90	9.79	9.84	2584073
1994-07-07	9.84	9.96	9.84	9.91	2605350
1994-07-08	9.91	10.07	9.91	10.04	1991651
1994-07-11	10.17	10.22	10.17	10.19	2091478
1994-07-12	10.17	10.17	9.96	10.04	2410601
1994-07-13	10.11	10.17	10.10	10.14	444314
1994-07-14	10.27	10.39	10.27	10.36	729067
1994-07-15	10.31	10.40	10.30	10.34	474590
1994-07-18	10.48	10.54	10.45	10.46	469679
1994-07-19	10.39	10.40	10.27	10.28	778980
1994-07-20	10.37	10.48	10.37	10.43	2057107
1994-07-21	10.65	10.79	10.65	10.66	1091560
1994-07-22	10.88	10.88	10.69	10.72	720068
1994-07-25	10.73	10.77	10.50	10.50	461453
1994-07-26	10.31	10.40	10.31	10.36	486271
1994-07-27	10.36	10.36	10.27	10.31	791998
1994-07-28	10.36	10.54	10.36	10.50	1224817
1994-07-29	10.40	10.54	10.36	10.50	957270
1994-08-01	10.54	10.63	10.50	10.59	885815
1994-08-02	10.77	10.91	10.68	10.91	1113269
1994-08-03	10.91	11.05	10.91	11.00	1004725
1994-08-04	10.91	10.91	10.82	10.82	533726
1994-08-05	10.68	10.73	10.59	10.63	724908
1994-08-08	10.82	10.86	10.73	10.86	551180
1994-08-09	10.82	10.82	10.68	10.73	597271
1994-08-10	10.73	10.86	10.73	10.86	723817
1994-08-11	10.77	10.77	10.40	10.45	1169179
1994-08-12	10.54	10.63	10.50	10.54	790907
1994-08-15	10.50	10.50	10.36	10.36	1443544
1994-08-16	10.36	10.59	10.36	10.54	660543
1994-08-17	10.86	11.18	10.86	11.18	961088
1994-08-18	11.41	11.78	11.41	11.55	2072179
1994-08-19	11.60	11.78	11.50	11.73	1243362
1994-08-22	11.55	11.60	11.50	11.55	450271
1994-08-23	11.60	11.64	11.60	11.64	889633
1994-08-24	11.41	11.78	11.41	11.78	810542
1994-08-25	11.73	11.87	11.69	11.78	899179
1994-08-26	11.73	11.78	11.69	11.73	758725
1994-08-29	11.69	11.78	11.69	11.73	583360
1994-08-30	11.60	11.69	11.41	11.64	577908
1994-08-31	11.69	11.83	11.69	11.73	899453
1994-09-01	11.73	11.73	11.55	11.60	508908
1994-09-02	11.55	11.60	11.32	11.50	364089
1994-09-06	11.46	11.64	11.37	11.64	600817
1994-09-07	11.50	11.69	11.50	11.64	621542
1994-09-08	11.41	11.50	11.41	11.46	687816
1994-09-09	11.46	11.46	11.37	11.41	510543
1994-09-12	11.14	11.28	11.14	11.28	787361
1994-09-13	11.09	11.18	11.00	11.18	391089
1994-09-14	10.86	11.00	10.82	10.95	1071544
1994-09-15	10.91	11.00	10.86	11.00	1470269
1994-09-16	10.82	10.86	10.63	10.68	1169179
1994-09-19	10.59	10.68	10.50	10.63	2348453
1994-09-20	10.54	10.63	10.50	10.54	1022998
1994-09-21	10.77	10.86	10.73	10.73	1350817
1994-09-22	10.95	11.28	10.95	11.18	1193997
1994-09-23	11.37	11.50	11.37	11.41	620998
1994-09-26	11.28	11.28	11.09	11.18	317725
1994-09-27	11.28	11.37	11.18	11.28	551724
1994-09-28	11.28	11.37	11.28	11.32	391907
1994-09-29	11.37	11.41	11.28	11.28	454361
1994-09-30	11.28	11.50	11.18	11.46	651269
1994-10-03	11.46	11.46	11.14	11.18	492817
1994-10-04	11.18	11.18	11.05	11.14	642542
1994-10-05	11.09	11.09	10.95	11.09	650725
1994-10-06	11.09	11.18	11.05	11.14	415360
1994-10-07	11.41	11.55	11.32	11.50	493633
1994-10-10	11.46	11.55	11.46	11.50	682633
1994-10-11	11.60	11.96	11.60	11.87	798269
1994-10-12	12.42	12.60	12.28	12.47	2003999
1994-10-13	12.56	12.65	12.56	12.65	714000
1994-10-14	12.19	12.38	12.10	12.28	1138087
1994-10-17	12.38	12.51	12.33	12.33	741817
1994-10-18	12.28	12.28	12.10	12.15	647179
1994-10-19	11.96	12.19	11.87	12.19	639271
1994-10-20	12.19	12.38	12.19	12.33	692179
1994-10-21	12.24	12.24	12.05	12.05	443999
1994-10-24	12.05	12.15	11.78	11.78	500997
1994-10-25	11.73	11.92	11.73	11.83	680180
1994-10-26	12.15	12.15	11.83	11.96	392726
1994-10-27	12.01	12.28	12.01	12.28	819000
1994-10-28	12.28	12.74	12.28	12.70	994361
1994-10-31	12.79	12.83	12.56	12.79	855544
1994-11-01	12.65	12.79	12.56	12.70	461179
1994-11-02	12.65	12.79	12.65	12.65	455998
1994-11-03	12.56	12.56	12.42	12.51	697087
1994-11-04	12.42	12.42	12.28	12.33	377453
1994-11-07	12.28	12.42	12.24	12.24	536452
1994-11-08	12.33	12.38	12.15	12.24	656724
1994-11-09	12.24	12.47	12.24	12.42	360543
1994-11-10	12.60	12.60	12.42	12.42	267816
1994-11-11	12.42	12.47	12.24	12.47	654815
1994-11-14	12.47	12.70	12.42	12.70	451908
1994-11-15	12.70	12.93	12.65	12.74	863453
1994-11-16	12.42	12.56	12.33	12.42	703089
1994-11-17	12.38	12.47	12.15	12.19	1308543
1994-11-18	11.96	12.05	11.69	11.73	1153907
1994-11-21	11.73	11.83	11.64	11.69	651816
1994-11-22	11.83	11.87	11.00	11.18	2521906
1994-11-23	11.18	11.37	11.00	11.23	1266271
1994-11-25	11.09	11.18	11.00	11.18	237817
1994-11-28	11.09	11.32	11.09	11.28	803180
1994-11-29	11.50	11.64	11.46	11.60	391635
1994-11-30	11.60	11.92	11.60	11.92	1170544
1994-12-01	11.64	11.69	11.60	11.64	4567633
1994-12-02	11.50	11.64	11.50	11.64	323180
1994-12-05	11.55	11.60	11.50	11.50	775088
1994-12-06	11.28	11.41	11.14	11.37	459270
1994-12-07	11.23	11.28	11.14	11.23	22341816
1994-12-08	11.18	11.18	11.05	11.09	26960726
1994-12-09	11.14	11.32	11.09	11.32	23082000
1994-12-12	11.23	11.28	11.14	11.23	64424179
1994-12-13	11.18	11.23	11.14	11.18	23134636
1994-12-14	11.32	11.50	11.32	11.41	12356999
1994-12-15	11.41	11.46	11.28	11.46	10944543
1994-12-16	11.46	11.64	11.41	11.55	512452
1994-12-19	11.41	11.60	11.41	11.60	332179
1994-12-20	11.69	11.96	11.69	11.96	360815
1994-12-21	12.01	12.19	12.01	12.10	350179
1994-12-22	11.96	12.10	11.83	11.92	842999
1994-12-23	11.87	12.01	11.78	12.01	509999
1994-12-27	11.96	12.10	11.87	12.10	505906
1994-12-28	12.10	12.19	12.05	12.19	428180
1994-12-29	12.05	12.19	12.05	12.19	868633
1994-12-30	12.19	12.33	12.15	12.33	266451
1995-01-03	12.19	12.24	11.96	12.05	877088
1995-01-04	11.69	11.73	11.50	11.64	2232543
1995-01-05	11.55	11.73	11.50	11.69	933543
1995-01-06	11.73	11.78	11.69	11.73	1199178
1995-01-09	11.64	11.78	11.64	11.73	340908
1995-01-10	11.73	11.87	11.64	11.83	655634
1995-01-11	11.92	12.10	11.87	12.01	800178
1995-01-12	11.92	12.05	11.87	11.96	669544
1995-01-13	11.87	11.96	11.83	11.92	650725
1995-01-16	11.73	11.83	11.69	11.83	583088
1995-01-17	11.69	11.69	11.60	11.60	1186361
1995-01-18	11.37	11.41	11.23	11.28	987544
1995-01-19	11.23	11.37	11.09	11.28	1271998
1995-01-20	11.23	11.23	11.05	11.05	1052725
1995-01-23	10.77	11.05	10.68	11.00	2325544
1995-01-24	11.00	11.28	11.00	11.23	2001271
1995-01-25	11.09	11.18	11.05	11.05	1485270
1995-01-26	11.05	11.18	10.91	11.14	1373180
1995-01-27	11.18	11.41	11.18	11.37	1060633
1995-01-30	11.23	11.28	11.14	11.14	1108088
1995-01-31	11.14	11.23	11.05	11.23	1820179
1995-02-01	11.18	11.18	9.99	10.63	12822542
1995-02-02	10.77	10.91	10.68	10.91	4185271
1995-02-03	10.91	11.37	10.77	11.28	3565635
1995-02-06	11.14	11.41	11.14	11.32	2621998
1995-02-07	11.37	11.55	11.37	11.46	2884089
1995-02-08	11.32	11.37	11.05	11.09	1498634
1995-02-09	11.14	11.23	11.09	11.18	1334452
1995-02-10	11.09	11.23	11.09	11.14	1732089
1995-02-13	11.05	11.14	10.95	10.95	1816089
1995-02-14	11.00	11.00	10.86	11.00	1288361
1995-02-15	10.91	11.00	10.86	10.95	1589726
1995-02-16	10.86	10.95	10.73	10.91	1933362
1995-02-17	10.86	10.86	10.73	10.82	544088
1995-02-21	10.82	11.09	10.77	11.05	1235453
1995-02-22	11.14	11.50	11.14	11.50	1728271
1995-02-23	11.60	11.78	11.60	11.64	2343542
1995-02-24	11.64	11.64	11.41	11.41	819816
1995-02-27	11.32	11.37	11.09	11.14	1060908
1995-02-28	11.09	11.23	11.09	11.23	1612360
1995-03-01	11.14	11.23	11.09	11.18	1659544
1995-03-02	11.28	11.41	11.28	11.41	1001726
1995-03-03	11.46	11.64	11.46	11.64	619908
1995-03-06	11.50	11.50	11.41	11.46	958635
1995-03-07	11.32	11.46	11.28	11.37	775088
1995-03-08	11.32	11.46	11.14	11.23	647179
1995-03-09	11.23	11.41	11.18	11.37	872452
1995-03-10	11.18	11.41	11.18	11.41	1268180
1995-03-13	11.37	11.46	11.32	11.41	1591907
1995-03-14	11.41	11.69	11.41	11.64	1638269
1995-03-15	11.78	11.92	11.69	11.87	1881817
1995-03-16	11.69	11.83	11.69	11.78	1619999
1995-03-17	11.73	11.87	11.73	11.87	1215544
1995-03-20	11.92	12.01	11.92	12.01	1079726
1995-03-21	12.05	12.28	12.05	12.10	1442179
1995-03-22	12.33	12.38	12.24	12.38	706361
1995-03-23	12.19	12.24	12.10	12.24	665998
1995-03-24	12.15	12.38	12.15	12.38	872452
1995-03-27	12.42	12.51	12.38	12.47	1161817
1995-03-28	12.38	12.38	12.24	12.24	883362
1995-03-29	12.24	12.38	12.19	12.24	1151725
1995-03-30	12.24	12.24	12.10	12.15	505362
1995-03-31	12.05	12.15	11.92	12.15	1006088
1995-04-03	12.15	12.28	12.05	12.10	844908
1995-04-04	12.01	12.01	11.78	11.96	786817
1995-04-05	11.96	12.01	11.87	11.96	593452
1995-04-06	11.73	11.73	11.50	11.60	982907
1995-04-07	11.50	11.64	11.46	11.60	768270
1995-04-10	11.50	11.60	11.50	11.60	868908
1995-04-11	11.60	11.64	11.46	11.50	930817
1995-04-12	11.55	11.55	11.32	11.37	1212270
1995-04-13	11.18	11.41	11.14	11.32	1669633
1995-04-17	11.37	11.50	11.23	11.28	520360
1995-04-18	11.32	11.37	11.05	11.05	762271
1995-04-19	10.95	11.09	10.86	11.09	4249361
1995-04-20	11.32	11.37	11.23	11.28	1255907
1995-04-21	11.32	11.37	11.28	11.32	1466453
1995-04-24	11.23	11.41	11.18	11.41	1191270
1995-04-25	11.50	11.55	11.46	11.55	737725
1995-04-26	11.50	11.55	11.46	11.46	647725
1995-04-27	11.50	11.73	11.46	11.55	1635270
1995-04-28	11.60	11.69	11.55	11.69	1130179
1995-05-01	11.83	11.92	11.73	11.87	1072906
1995-05-02	11.92	11.96	11.87	11.96	1664999
1995-05-03	11.87	11.96	11.83	11.92	1003360
1995-05-04	11.87	11.96	11.83	11.87	1298997
1995-05-05	11.83	11.92	11.78	11.92	648544
1995-05-08	11.87	11.96	11.83	11.92	1078908
1995-05-09	11.92	12.01	11.87	11.96	1753908
1995-05-10	12.01	12.10	11.96	11.96	1478999
1995-05-11	11.83	11.83	11.64	11.64	1523180
1995-05-12	11.55	11.64	11.55	11.60	803452
1995-05-15	11.55	11.60	11.18	11.55	706361
1995-05-16	11.50	11.78	11.50	11.73	1610726
1995-05-17	11.87	11.87	11.69	11.73	1272270
1995-05-18	11.78	11.87	11.64	11.64	1378089
1995-05-19	11.64	11.64	11.46	11.55	1378361
1995-05-22	11.50	11.87	11.50	11.55	1147635
1995-05-23	11.83	11.92	11.73	11.92	1505726
1995-05-24	12.01	12.56	12.01	12.47	2787270
1995-05-25	12.47	12.47	11.92	12.33	1584271
1995-05-26	12.24	12.38	12.24	12.33	760087
1995-05-30	12.33	12.33	12.15	12.24	942816
1995-05-31	12.24	12.38	12.15	12.38	1185817
1995-06-01	12.33	12.38	12.15	12.33	861816
1995-06-02	11.92	12.28	11.78	11.83	2044634
1995-06-05	11.92	12.33	11.87	12.24	2912179
1995-06-06	12.24	13.20	12.24	13.02	4688999
1995-06-07	13.02	13.11	12.97	13.02	2945452
1995-06-08	13.06	13.75	13.02	13.52	2944634
1995-06-09	13.38	13.38	13.25	13.29	1512816
1995-06-12	13.34	13.61	13.34	13.61	1621087
1995-06-13	13.89	13.93	13.70	13.75	1970453
1995-06-14	13.66	13.89	13.66	13.80	1352452
1995-06-15	13.80	14.12	13.80	13.93	29117999
1995-06-16	13.93	13.98	13.84	13.89	787633
1995-06-19	13.93	14.44	13.84	14.39	7300907
1995-06-20	14.25	14.25	14.03	14.25	5189999
1995-06-21	14.25	14.58	14.25	14.53	21444816
1995-06-22	14.07	14.35	13.93	14.21	24391362
1995-06-23	13.98	14.21	13.98	14.03	1649452
1995-06-26	13.84	13.98	13.70	13.93	30415634
1995-06-27	13.75	13.80	13.66	13.70	21356454
1995-06-28	13.61	13.66	13.52	13.61	36988634
1995-06-29	13.70	13.84	13.70	13.80	3635999
1995-06-30	13.80	13.89	13.75	13.89	826089
1995-07-03	13.89	13.93	13.84	13.89	983997
1995-07-05	13.89	14.12	13.89	14.07	2883543
1995-07-06	14.21	14.39	14.16	14.39	2056907
1995-07-07	14.48	14.76	14.44	14.76	1493453
1995-07-10	14.67	14.80	14.48	14.53	3595362
1995-07-11	14.48	14.58	14.39	14.39	1023544
1995-07-12	14.62	14.71	14.36	14.62	2145271
1995-07-13	14.53	14.58	14.39	14.48	299999
1995-07-14	14.03	14.16	13.98	14.16	712907
1995-07-17	14.16	14.30	14.12	14.25	797179
1995-07-18	14.16	14.16	14.07	14.12	1354089
1995-07-19	14.12	14.12	13.38	13.70	1769180
1995-07-20	13.84	14.12	13.84	14.03	3024544
1995-07-21	13.98	14.35	13.98	14.25	1117362
1995-07-24	14.35	14.67	14.35	14.67	736362
1995-07-25	14.76	14.76	14.53	14.58	598633
1995-07-26	14.62	15.03	14.62	14.90	2295271
1995-07-27	14.90	14.99	14.76	14.76	1184180
1995-07-28	14.76	14.76	14.48	14.48	870543
1995-07-31	14.39	14.44	14.25	14.44	426271
1995-08-01	14.21	14.48	14.07	14.35	1469725
1995-08-02	14.67	14.76	14.44	14.53	1905270
1995-08-03	14.44	14.53	14.39	14.44	806180
1995-08-04	14.53	14.71	14.53	14.67	1089544
1995-08-07	14.62	14.62	14.53	14.58	678817
1995-08-08	14.71	14.71	14.58	14.62	869998
1995-08-09	14.71	14.90	14.67	14.85	227453
1995-08-10	15.13	15.31	15.03	15.13	749726
1995-08-11	15.72	15.81	15.17	15.22	1993907
1995-08-14	15.22	15.35	15.22	15.31	514908
1995-08-15	15.31	15.31	15.22	15.22	453817
1995-08-16	15.31	15.49	15.22	15.45	1230817
1995-08-17	15.58	15.77	15.58	15.68	1540361
1995-08-18	15.95	15.95	15.77	15.81	923725
1995-08-21	15.58	15.58	15.40	15.45	397362
1995-08-22	15.35	15.45	15.17	15.40	420269
1995-08-23	15.49	15.54	15.45	15.49	508087
1995-08-24	15.54	15.58	15.40	15.49	398725
1995-08-25	15.45	15.54	15.40	15.49	268635
1995-08-28	15.54	15.63	15.49	15.54	179726
1995-08-29	15.35	15.35	15.17	15.26	241908
1995-08-30	15.45	15.58	15.40	15.49	509999
1995-08-31	15.31	15.40	15.26	15.35	477816
1995-09-01	15.45	15.86	15.45	15.77	659452
1995-09-05	16.04	16.18	15.86	15.95	534817
1995-09-06	16.00	16.13	16.00	16.04	1003635
1995-09-07	15.90	15.90	15.72	15.77	746998
1995-09-08	15.77	15.77	15.63	15.72	521725
1995-09-11	15.81	15.95	15.81	15.95	389452
1995-09-12	16.00	16.09	15.90	16.09	940088
1995-09-13	15.95	16.00	15.81	15.90	328907
1995-09-14	15.90	16.27	14.80	16.18	872998
1995-09-15	16.50	16.50	15.72	15.77	1266543
1995-09-18	15.72	15.72	15.40	15.54	548999
1995-09-19	15.58	15.63	15.49	15.58	916907
1995-09-20	15.86	16.09	15.77	16.04	457088
1995-09-21	16.04	16.18	15.90	16.18	401999
1995-09-22	15.63	15.68	15.49	15.63	368726
1995-09-25	15.54	15.54	15.35	15.35	278999
1995-09-26	15.45	15.77	15.45	15.54	1125542
1995-09-27	15.03	15.13	14.58	14.76	2336180
1995-09-28	15.03	15.26	15.03	15.22	1738907
1995-09-29	15.49	15.68	15.03	15.03	2608362
1995-10-02	15.22	15.45	15.13	15.13	591543
1995-10-03	15.40	15.45	15.31	15.40	910361
1995-10-04	15.72	15.72	15.40	15.45	1053543
1995-10-05	15.49	15.49	15.22	15.26	570543
1995-10-06	15.17	15.35	15.17	15.26	424362
1995-10-09	15.17	15.17	14.85	14.90	319087
1995-10-10	14.03	14.71	14.03	14.48	3623180
1995-10-11	14.71	14.94	14.71	14.85	592908
1995-10-12	15.03	15.22	15.03	15.13	956452
1995-10-13	15.13	15.17	14.94	14.99	766361
1995-10-16	14.99	14.99	14.80	14.85	684270
1995-10-17	14.85	14.99	14.76	14.94	826633
1995-10-18	15.22	15.31	15.17	15.26	769907
1995-10-19	15.45	15.63	15.45	15.54	1004997
1995-10-20	15.31	15.40	15.26	15.26	446452
1995-10-23	15.22	15.49	15.17	15.31	430633
1995-10-24	15.31	15.35	15.13	15.22	850361
1995-10-25	15.31	15.35	15.17	15.22	549543
1995-10-26	15.08	15.13	14.94	15.08	1115178
1995-10-27	14.90	14.94	14.71	14.85	876270
1995-10-30	14.85	14.90	14.71	14.80	1097180
1995-10-31	14.94	15.17	14.94	14.99	1079998
1995-11-01	15.13	15.26	14.99	15.13	801815
1995-11-02	15.08	15.54	15.08	15.35	891543
1995-11-03	15.49	15.68	15.40	15.45	787361
1995-11-06	15.81	16.00	15.77	15.81	868089
1995-11-07	15.54	15.54	15.31	15.35	1345362
1995-11-08	15.35	15.45	15.26	15.40	746180
1995-11-09	15.49	15.58	15.40	15.40	1140271
1995-11-10	15.31	15.35	15.08	15.08	1168361
1995-11-13	14.76	14.85	14.53	14.67	1236544
1995-11-14	14.44	14.48	14.21	14.21	1144633
1995-11-15	14.58	14.67	14.44	14.44	1774908
1995-11-16	14.39	14.53	14.21	14.35	1099633
1995-11-17	14.35	14.39	14.25	14.25	267544
1995-11-20	14.35	14.48	14.07	14.12	1630907
1995-11-21	14.48	14.48	12.24	12.42	14506089
1995-11-22	12.83	12.83	12.19	12.28	47151271
1995-11-24	12.51	12.51	12.33	12.42	22220179
1995-11-27	12.65	12.83	12.51	12.70	19891088
1995-11-28	12.65	12.65	12.33	12.47	24964089
1995-11-29	12.65	12.93	12.65	12.83	18635999
1995-11-30	13.22	13.43	13.15	13.20	44309184
1995-12-01	13.25	13.29	13.02	13.06	50077359
1995-12-04	12.74	12.83	12.56	12.83	36524453
1995-12-05	12.74	12.83	12.47	12.47	25289999
1995-12-06	12.56	12.70	12.33	12.56	5422087
1995-12-07	12.38	12.47	12.19	12.38	2972452
1995-12-08	12.38	12.70	12.38	12.56	2888998
1995-12-11	12.83	12.93	12.74	12.88	1898726
1995-12-12	12.70	12.79	12.42	12.51	2263635
1995-12-13	12.42	12.51	12.10	12.28	6017452
1995-12-14	12.33	12.47	11.64	11.78	3398725
1995-12-15	11.83	12.19	11.83	12.05	3439635
1995-12-18	11.83	11.87	11.46	11.50	1519908
1995-12-19	11.73	12.05	11.73	12.01	1187452
1995-12-20	12.38	12.65	12.38	12.51	1453362
1995-12-21	12.47	12.60	12.41	12.51	1192907
1995-12-22	12.56	12.74	12.56	12.74	375816
1995-12-26	12.74	12.79	12.65	12.74	509180
1995-12-27	12.83	12.88	12.65	12.65	543270
1995-12-28	12.60	12.74	12.51	12.70	418362
1995-12-29	13.11	13.11	12.88	12.93	791451
1996-01-02	12.79	13.06	12.65	12.93	1218269
1996-01-03	12.79	12.93	12.51	12.60	2329088
1996-01-04	12.56	12.56	12.15	12.42	1297907
1996-01-05	12.33	12.33	12.10	12.24	1743816
1996-01-08	12.24	12.28	12.19	12.28	273269
1996-01-09	12.24	12.28	12.15	12.19	469361
1996-01-10	11.83	12.10	11.78	12.01	4432362
1996-01-11	12.10	12.24	12.01	12.15	2291999
1996-01-12	12.10	12.15	11.92	11.96	909817
1996-01-15	12.05	12.05	11.92	12.01	433635
1996-01-16	12.10	12.15	11.78	11.96	1463998
1996-01-17	11.83	12.28	11.78	12.10	1610726
1996-01-18	12.47	12.56	12.24	12.47	1607452
1996-01-19	12.38	12.65	12.33	12.60	655634
1996-01-22	12.74	13.02	12.70	13.02	747817
1996-01-23	12.93	12.93	12.70	12.74	542179
1996-01-24	12.65	12.79	12.60	12.79	660543
1996-01-25	12.88	12.88	12.65	12.70	488724
1996-01-26	12.65	12.79	12.65	12.74	497179
1996-01-29	12.88	12.88	12.74	12.79	821999
1996-01-30	12.65	12.83	12.65	12.83	547362
1996-01-31	13.02	13.20	12.97	13.11	1187726
1996-02-01	13.20	13.29	13.11	13.29	974998
1996-02-02	13.61	13.66	13.52	13.57	1045907
1996-02-05	13.25	13.52	13.20	13.52	590725
1996-02-06	13.52	13.57	13.25	13.25	887452
1996-02-07	13.15	13.29	13.06	13.15	777544
1996-02-08	13.15	13.25	13.06	13.20	982635
1996-02-09	12.97	12.97	12.83	12.83	553361
1996-02-12	13.06	13.25	13.02	13.20	1498089
1996-02-13	13.06	13.25	13.02	13.11	749726
1996-02-14	13.25	13.25	12.70	12.74	2060453
1996-02-15	12.74	12.83	12.56	12.74	1928998
1996-02-16	12.65	12.74	12.56	12.70	2403543
1996-02-20	12.47	12.56	12.33	12.47	1727999
1996-02-21	12.51	12.97	12.51	12.97	1445179
1996-02-22	13.11	13.15	13.06	13.15	1065816
1996-02-23	13.15	13.15	13.06	13.15	865087
1996-02-26	13.11	13.11	12.97	13.02	1041542
1996-02-27	13.02	13.02	12.70	12.74	992180
1996-02-28	12.60	12.83	12.60	12.83	602451
1996-02-29	12.83	12.97	12.83	12.97	890998
1996-03-01	13.15	13.20	13.06	13.11	1595725
1996-03-04	13.43	13.80	13.38	13.80	1872271
1996-03-05	13.80	13.84	13.61	13.75	743452
1996-03-06	13.70	13.93	13.70	13.75	750544
1996-03-07	13.75	13.75	13.61	13.70	529362
1996-03-08	13.38	13.61	13.06	13.20	862634
1996-03-11	13.38	13.57	13.34	13.52	749998
1996-03-12	13.48	13.52	13.34	13.43	605997
1996-03-13	13.84	13.93	13.84	13.84	737999
1996-03-14	13.93	14.07	13.93	14.07	1088725
1996-03-15	14.03	14.07	13.84	13.89	445908
1996-03-18	13.93	14.12	13.93	14.12	368998
1996-03-19	14.25	14.35	14.07	14.12	1142452
1996-03-20	13.89	13.89	13.70	13.80	1198362
1996-03-21	14.03	14.03	13.93	13.98	500179
1996-03-22	14.03	14.12	13.98	14.12	668997
1996-03-25	14.03	14.07	13.84	13.84	870543
1996-03-26	13.89	13.89	13.70	13.70	642817
1996-03-27	13.93	13.93	13.25	13.34	1221815
1996-03-28	13.29	13.38	13.15	13.38	1440270
1996-03-29	13.57	13.80	13.52	13.75	718634
1996-04-01	13.93	14.25	13.84	14.16	1081633
1996-04-02	14.16	14.30	14.16	14.30	777816
1996-04-03	14.39	14.44	14.35	14.35	997089
1996-04-04	14.35	14.35	14.21	14.30	296999
1996-04-08	13.84	14.16	13.84	14.03	580089
1996-04-09	14.12	14.21	13.93	13.98	495542
1996-04-10	13.98	14.03	13.84	13.84	735269
1996-04-11	14.03	14.03	13.89	14.03	816270
1996-04-12	14.12	14.30	14.12	14.25	231816
1996-04-15	14.25	14.67	14.25	14.67	601361
1996-04-16	14.58	14.62	14.53	14.58	515726
1996-04-17	14.44	14.44	14.30	14.35	273544
1996-04-18	14.58	14.62	14.39	14.48	375816
1996-04-19	14.67	14.80	14.67	14.76	185725
1996-04-22	14.67	14.67	14.21	14.30	734453
1996-04-23	14.21	14.25	14.12	14.16	634362
1996-04-24	14.21	14.21	14.07	14.16	239452
1996-04-25	14.35	14.58	14.35	14.53	553908
1996-04-26	14.62	14.62	14.48	14.53	201817
1996-04-29	14.53	14.53	14.44	14.48	277908
1996-04-30	14.58	14.71	14.58	14.71	347180
1996-05-01	14.48	14.48	14.25	14.39	934361
1996-05-02	14.48	14.53	14.21	14.30	1378089
1996-05-03	14.35	14.44	14.07	14.16	1718998
1996-05-06	14.21	14.21	13.98	14.16	819269
1996-05-07	13.98	14.16	13.93	14.07	889089
1996-05-08	13.89	13.89	13.66	13.89	781087
1996-05-09	13.80	13.84	13.66	13.75	673362
1996-05-10	13.84	13.98	13.80	13.89	843815
1996-05-13	13.80	13.80	13.61	13.75	418635
1996-05-14	13.80	13.89	13.70	13.80	274088
1996-05-15	13.75	13.84	13.75	13.80	568362
1996-05-16	13.70	13.75	13.61	13.75	734179
1996-05-17	13.75	13.80	13.66	13.75	902453
1996-05-20	13.75	13.98	13.75	13.93	1055180
1996-05-21	13.89	13.93	13.80	13.89	354544
1996-05-22	13.80	13.84	13.61	13.80	289907
1996-05-23	13.66	13.75	13.57	13.66	458179
1996-05-24	13.70	14.03	13.70	13.93	459544
1996-05-28	13.98	14.07	13.93	13.93	524179
1996-05-29	14.25	14.44	14.25	14.39	819269
1996-05-30	14.35	14.44	14.30	14.44	290997
1996-05-31	14.48	14.58	14.44	14.53	233178
1996-06-03	14.16	14.39	14.16	14.35	306542
1996-06-04	14.48	14.71	14.39	14.62	1654907
1996-06-05	14.30	14.35	14.03	14.25	1202452
1996-06-06	14.07	14.07	13.80	13.84	83405180
1996-06-07	13.34	13.48	13.29	13.48	8412270
1996-06-10	13.43	13.66	13.38	13.52	999542
1996-06-11	13.61	13.75	13.57	13.66	17302089
1996-06-12	13.70	13.75	13.48	13.57	11592816
1996-06-13	13.48	13.57	13.43	13.57	544362
1996-06-14	13.52	13.75	13.52	13.70	76322180
1996-06-17	13.89	13.98	13.84	13.84	995452
1996-06-18	13.98	13.98	13.61	13.61	929724
1996-06-19	13.70	13.75	13.61	13.70	551452
1996-06-20	13.48	13.48	13.20	13.29	555271
1996-06-21	13.57	13.57	13.29	13.34	2111452
1996-06-24	13.38	13.48	13.34	13.48	222817
1996-06-25	13.48	13.48	13.34	13.38	548178
1996-06-26	13.34	13.38	13.29	13.29	425999
1996-06-27	13.20	13.38	13.15	13.34	526906
1996-06-28	13.52	13.61	13.48	13.52	357000
1996-07-01	13.52	13.84	13.52	13.80	1201362
1996-07-02	13.98	14.07	13.89	13.93	1180362
1996-07-03	13.80	13.80	13.61	13.70	222270
1996-07-05	13.48	13.57	13.38	13.38	180817
1996-07-08	13.43	13.43	13.29	13.43	373360
1996-07-09	13.43	13.48	13.38	13.48	274634
1996-07-10	13.48	13.48	13.34	13.48	769361
1996-07-11	13.38	13.38	13.11	13.11	645816
1996-07-12	13.02	13.06	12.97	13.02	526362
1996-07-15	13.02	13.02	12.42	12.47	1937724
1996-07-16	12.51	12.56	12.10	12.47	2083908
1996-07-17	12.74	12.74	12.42	12.47	1975634
1996-07-18	12.47	12.83	12.47	12.83	2252180
1996-07-19	12.79	12.88	12.74	12.79	866999
1996-07-22	12.74	12.74	12.47	12.56	232362
1996-07-23	12.74	12.79	12.56	12.60	458725
1996-07-24	12.51	12.65	12.38	12.60	665998
1996-07-25	12.83	13.02	12.83	12.93	14375452
1996-07-26	12.88	12.93	12.83	12.93	191453
1996-07-29	12.97	13.02	12.93	12.93	352360
1996-07-30	12.97	13.06	12.93	13.06	316906
1996-07-31	13.11	13.15	13.02	13.11	356725
1996-08-01	13.20	13.38	13.20	13.34	414544
1996-08-02	13.48	13.66	13.48	13.61	491452
1996-08-05	13.70	13.80	13.70	13.70	405817
1996-08-06	13.52	13.66	13.38	13.61	938179
1996-08-07	13.80	13.89	13.75	13.84	450543
1996-08-08	13.93	13.98	13.70	13.75	633815
1996-08-09	13.70	13.80	13.70	13.70	260726
1996-08-12	13.70	13.75	13.57	13.66	167179
1996-08-13	13.70	13.70	13.57	13.57	266451
1996-08-14	13.52	13.66	13.52	13.57	284726
1996-08-15	13.66	13.75	13.66	13.66	277908
1996-08-16	13.75	13.84	13.70	13.84	294000
1996-08-19	13.80	13.89	13.75	13.84	277634
1996-08-20	13.84	13.84	13.75	13.80	230725
1996-08-21	13.80	13.80	13.61	13.66	154361
1996-08-22	13.61	13.93	13.61	13.93	515452
1996-08-23	14.07	14.21	14.07	14.12	655087
1996-08-26	14.07	14.12	13.98	14.07	505362
1996-08-27	14.21	14.25	14.16	14.16	313088
1996-08-28	14.12	14.21	14.12	14.21	161179
1996-08-29	13.93	13.93	13.66	13.66	193634
1996-08-30	13.80	13.89	13.75	13.89	196089
1996-09-03	13.66	13.80	13.61	13.80	365726
1996-09-04	13.25	13.29	12.56	12.93	3435817
1996-09-05	13.02	13.06	12.88	13.02	1596816
1996-09-06	13.02	13.25	12.97	13.25	1442451
1996-09-09	13.29	13.38	13.15	13.38	310635
1996-09-10	13.34	13.38	13.25	13.29	375270
1996-09-11	13.20	13.29	13.20	13.25	211906
1996-09-12	13.34	13.38	13.20	13.29	887724
1996-09-13	13.29	13.34	13.25	13.29	713453
1996-09-16	13.06	13.20	13.06	13.20	413451
1996-09-17	13.11	13.15	13.02	13.11	445634
1996-09-18	13.06	13.06	12.74	12.79	1426088
1996-09-19	12.74	12.79	12.56	12.60	1391999
1996-09-20	12.65	12.70	12.60	12.65	588269
1996-09-23	12.74	12.79	12.56	12.70	738543
1996-09-24	12.65	12.74	12.60	12.65	326726
1996-09-25	12.70	12.70	12.42	12.47	1565998
1996-09-26	12.74	12.74	12.56	12.60	954271
1996-09-27	12.60	12.65	12.51	12.56	511908
1996-09-30	12.79	12.79	12.51	12.51	1885907
1996-10-01	12.56	12.70	12.56	12.70	1334452
1996-10-02	12.88	13.02	12.83	13.02	1387906
1996-10-03	13.02	13.11	13.02	13.02	508362
1996-10-04	13.02	13.20	13.02	13.11	852270
1996-10-07	13.11	13.11	12.79	12.83	638726
1996-10-08	12.93	13.11	12.83	12.88	926178
1996-10-09	12.97	12.97	12.88	12.97	789270
1996-10-10	12.93	13.02	12.93	12.97	730088
1996-10-11	13.20	13.34	13.20	13.29	1177362
1996-10-14	13.25	13.25	13.15	13.15	413451
1996-10-15	13.29	13.29	13.20	13.25	466362
1996-10-16	13.29	13.29	13.25	13.29	304089
1996-10-17	13.34	13.43	13.20	13.34	642270
1996-10-18	13.25	13.25	13.02	13.06	804817
1996-10-21	13.15	13.25	13.15	13.15	634087
1996-10-22	13.15	13.38	13.15	13.34	416725
1996-10-23	13.29	13.34	13.20	13.29	368180
1996-10-24	13.29	13.29	13.15	13.15	397635
1996-10-25	13.29	13.43	13.29	13.38	456544
1996-10-28	13.57	13.61	13.52	13.57	372544
1996-10-29	13.80	13.89	13.70	13.89	837816
1996-10-30	14.21	14.21	14.03	14.16	1502452
1996-10-31	14.12	14.21	14.07	14.16	707726
1996-11-01	14.21	14.30	14.12	14.21	565088
1996-11-04	14.67	14.76	14.44	14.58	2847542
1996-11-05	14.85	14.90	14.80	14.90	1115999
1996-11-06	14.76	14.90	14.71	14.90	512452
1996-11-07	14.71	14.80	14.67	14.67	877088
1996-11-08	14.67	14.80	14.67	14.76	543270
1996-11-11	14.67	14.71	14.58	14.62	204816
1996-11-12	14.53	14.53	14.30	14.39	1046725
1996-11-13	14.48	14.48	14.39	14.48	991634
1996-11-14	14.44	14.58	14.44	14.58	218726
1996-11-15	14.58	14.62	14.44	14.62	166635
1996-11-18	14.94	14.94	14.80	14.85	805361
1996-11-19	15.49	15.90	15.45	15.81	1459361
1996-11-20	15.77	15.81	15.45	15.54	1836271
1996-11-21	15.49	15.49	15.31	15.40	1054087
1996-11-22	15.49	15.68	15.49	15.63	25398271
1996-11-25	15.81	15.81	15.22	15.40	2045999
1996-11-26	15.45	15.49	15.35	15.45	887724
1996-11-27	15.40	15.49	15.35	15.49	12202088
1996-11-29	15.95	15.95	15.77	15.86	874635
1996-12-02	15.95	15.95	15.77	15.81	20182907
1996-12-03	15.58	15.58	15.26	15.26	18065181
1996-12-04	14.90	15.03	14.85	15.03	860725
1996-12-05	14.90	14.90	14.76	14.80	298362
1996-12-06	14.58	14.76	14.44	14.67	323726
1996-12-09	14.76	14.80	14.62	14.71	410726
1996-12-10	14.76	14.99	14.76	14.94	273544
1996-12-11	14.94	14.99	14.76	14.76	377453
1996-12-12	15.03	15.08	14.94	14.94	125453
1996-12-13	14.99	15.08	14.85	14.90	147544
1996-12-16	15.03	15.03	14.48	14.53	1076999
1996-12-17	14.53	14.58	14.44	14.53	473998
1996-12-18	14.67	14.85	14.62	14.80	676634
1996-12-19	15.13	15.35	15.03	15.31	877360
1996-12-20	15.35	15.40	15.13	15.17	553633
1996-12-23	15.31	15.35	15.03	15.08	579542
1996-12-24	15.08	15.17	15.08	15.13	148634
1996-12-26	15.13	15.17	15.03	15.08	353453
1996-12-27	15.13	15.17	15.03	15.08	253634
1996-12-30	15.17	15.31	15.15	15.22	727635
1996-12-31	15.31	15.31	15.17	15.17	370635
1997-01-02	15.13	15.17	14.71	14.76	590178
1997-01-03	15.08	15.22	14.99	15.13	872180
1997-01-06	15.45	15.54	15.31	15.40	1056817
1997-01-07	15.40	15.40	15.22	15.40	1192907
1997-01-08	15.58	15.63	15.45	15.45	936270
1997-01-09	15.54	15.58	15.35	15.58	1176269
1997-01-10	15.22	15.45	15.22	15.45	185997
1997-01-13	15.54	15.54	15.45	15.54	190906
1997-01-14	15.81	16.00	15.77	15.95	508634
1997-01-15	15.95	15.95	15.86	15.90	704452
1997-01-16	16.00	16.04	15.77	15.81	1155816
1997-01-17	15.63	15.95	15.40	15.54	471543
1997-01-20	15.35	15.49	15.35	15.35	344452
1997-01-21	15.54	16.04	15.54	16.04	1272270
1997-01-22	16.50	16.78	16.32	16.50	2152633
1997-01-23	16.32	16.64	16.32	16.45	1061452
1997-01-24	16.55	16.78	16.50	16.64	445634
1997-01-27	16.50	16.55	16.04	16.09	367089
1997-01-28	16.23	16.36	16.13	16.32	851998
1997-01-29	16.09	16.13	16.04	16.13	349635
1997-01-30	15.77	15.90	15.68	15.90	467452
1997-01-31	15.86	15.90	15.77	15.77	440453
1997-02-03	15.72	16.04	15.72	16.04	491726
1997-02-04	16.55	16.59	16.41	16.50	833451
1997-02-05	16.82	16.87	16.41	16.41	979361
1997-02-06	17.19	17.19	16.96	17.05	1231635
1997-02-07	17.33	17.37	17.28	17.37	785998
1997-02-10	17.60	17.60	17.05	17.14	743726
1997-02-11	17.05	17.19	16.96	17.10	1154453
1997-02-12	16.91	16.96	16.64	16.68	699271
1997-02-13	16.73	16.82	16.64	16.82	182179
1997-02-14	17.05	17.19	16.96	17.00	869180
1997-02-18	16.91	17.14	16.91	17.10	296178
1997-02-19	17.51	17.65	17.42	17.42	911726
1997-02-20	17.23	17.23	16.82	16.87	709088
1997-02-21	16.96	16.96	16.73	16.78	478360
1997-02-24	17.05	17.23	17.05	17.19	817088
1997-02-25	17.55	17.65	17.37	17.46	1093634
1997-02-26	17.23	17.33	17.05	17.14	599180
1997-02-27	17.28	17.51	17.23	17.46	1226180
1997-02-28	17.37	17.46	17.28	17.42	1104542
1997-03-03	17.28	17.55	17.23	17.51	622361
1997-03-04	17.51	17.65	17.42	17.42	559361
1997-03-05	17.33	17.55	17.33	17.55	204270
1997-03-06	17.83	17.88	17.60	17.65	955908
1997-03-07	17.51	17.51	17.37	17.51	667635
1997-03-10	17.28	17.42	17.28	17.42	178908
1997-03-11	17.33	17.33	17.05	17.14	287998
1997-03-12	16.68	16.68	16.55	16.59	475635
1997-03-13	16.73	16.82	16.59	16.68	308179
1997-03-14	16.91	17.19	16.91	17.14	399544
1997-03-17	16.87	16.87	16.73	16.78	602179
1997-03-18	16.82	16.82	16.64	16.64	548999
1997-03-19	16.64	16.73	16.32	16.36	375270
1997-03-20	16.23	16.23	15.95	16.00	409633
1997-03-21	15.90	15.90	15.40	15.54	783271
1997-03-24	15.68	15.77	15.54	15.63	849271
1997-03-25	15.95	16.23	15.90	16.04	773725
1997-03-26	16.13	16.23	16.04	16.23	354544
1997-03-27	16.59	16.59	16.27	16.27	723817
1997-03-31	16.27	16.32	16.13	16.18	378269
1997-04-01	16.45	16.68	16.41	16.68	415907
1997-04-02	16.78	16.78	16.32	16.32	552817
1997-04-03	16.32	16.32	16.18	16.23	303817
1997-04-04	16.23	16.41	16.23	16.41	348817
1997-04-07	16.55	16.68	16.50	16.68	334362
1997-04-08	16.78	17.00	16.78	17.00	265361
1997-04-09	16.91	16.96	16.68	16.78	275453
1997-04-10	16.64	16.68	16.55	16.59	388908
1997-04-11	16.27	16.36	15.95	15.95	625907
1997-04-14	16.00	16.23	16.00	16.23	635452
1997-04-15	16.18	16.23	16.00	16.04	421634
1997-04-16	15.81	15.90	15.77	15.90	364633
1997-04-17	16.00	16.18	15.90	16.09	460362
1997-04-18	15.95	16.04	15.90	16.04	208362
1997-04-21	16.04	16.04	15.90	15.95	913908
1997-04-22	16.32	16.55	16.32	16.50	347452
1997-04-23	16.50	16.50	16.27	16.32	240271
1997-04-24	16.32	16.32	16.18	16.18	266179
1997-04-25	16.09	16.18	16.04	16.04	222270
1997-04-28	16.04	16.13	16.04	16.09	96270
1997-04-29	16.41	16.50	16.23	16.45	231000
1997-04-30	16.32	16.36	16.18	16.23	642270
1997-05-01	16.18	16.32	16.13	16.13	148088
1997-05-02	16.32	16.32	16.23	16.32	403087
1997-05-05	16.27	16.55	16.27	16.55	172908
1997-05-06	16.50	16.82	16.50	16.73	411817
1997-05-07	16.64	16.68	16.45	16.50	64088
1997-05-08	16.45	16.64	16.45	16.55	445908
1997-05-09	16.68	16.96	16.68	16.87	748635
1997-05-12	16.82	17.00	16.78	16.96	1356817
1997-05-13	17.00	17.00	16.23	16.36	1414908
1997-05-14	16.36	16.55	16.36	16.50	330816
1997-05-15	16.64	16.73	16.64	16.73	646088
1997-05-16	16.73	16.73	16.36	16.41	301089
1997-05-19	16.50	16.50	16.18	16.23	390270
1997-05-20	16.13	16.41	16.13	16.41	161726
1997-05-21	16.59	16.68	16.55	16.59	188453
1997-05-22	16.55	16.59	16.23	16.23	158726
1997-05-23	16.18	16.18	15.90	16.00	285817
1997-05-27	16.00	16.13	16.00	16.09	392726
1997-05-28	16.09	16.27	16.04	16.27	302180
1997-05-29	16.27	16.36	16.23	16.36	65999
1997-05-30	16.13	16.36	16.09	16.36	226635
1997-06-02	16.32	16.32	16.23	16.27	148362
1997-06-03	16.27	16.32	16.23	16.32	649907
1997-06-04	16.78	16.91	16.68	16.91	910089
1997-06-05	17.28	17.42	17.23	17.28	1370180
1997-06-06	17.19	17.33	16.96	17.14	1087360
1997-06-09	17.28	17.37	17.28	17.33	796362
1997-06-10	17.33	17.55	17.33	17.51	804271
1997-06-11	17.33	17.37	17.23	17.33	2889270
1997-06-12	17.51	17.60	17.46	17.60	6072271
1997-06-13	17.74	17.88	17.74	17.83	17620907
1997-06-16	17.88	18.24	17.88	18.15	488180
1997-06-17	18.24	18.24	18.10	18.20	243542
1997-06-18	17.83	18.15	17.78	18.15	459816
1997-06-19	18.01	18.10	18.01	18.10	323998
1997-06-20	17.74	17.74	17.14	17.42	777000
1997-06-23	17.37	17.51	17.33	17.33	685907
1997-06-24	17.55	17.65	17.37	17.65	437179
1997-06-25	17.65	17.88	17.65	17.88	559361
1997-06-26	17.85	17.92	17.81	17.81	164179
1997-06-27	17.83	17.88	17.74	17.88	284726
1997-06-30	17.88	17.88	17.71	17.76	175361
1997-07-01	17.92	18.06	17.92	17.97	438270
1997-07-02	18.20	18.24	17.97	18.04	256908
1997-07-03	18.75	18.88	18.52	18.65	1124180
1997-07-07	18.47	18.47	18.33	18.33	761180
1997-07-08	18.24	18.29	18.15	18.24	302180
1997-07-09	18.10	18.15	17.97	18.01	545725
1997-07-10	18.06	18.38	18.01	18.38	430908
1997-07-11	18.47	18.52	18.22	18.29	365180
1997-07-14	18.24	18.29	18.15	18.24	339543
1997-07-15	18.20	18.20	17.74	17.83	696271
1997-07-16	18.10	18.47	18.08	18.47	386998
1997-07-17	18.45	18.70	18.45	18.59	125179
1997-07-18	18.91	18.98	18.72	18.81	175908
1997-07-21	18.54	18.59	18.36	18.40	326726
1997-07-22	18.33	18.33	18.10	18.26	256087
1997-07-23	18.31	18.33	18.13	18.15	290179
1997-07-24	18.20	18.20	18.06	18.10	506453
1997-07-25	18.04	18.04	17.97	18.01	65453
1997-07-28	18.06	18.10	18.01	18.08	172087
1997-07-29	18.17	18.17	18.04	18.08	760087
1997-07-30	18.15	18.43	18.15	18.40	615271
1997-07-31	18.59	18.61	18.43	18.52	787908
1997-08-01	18.43	18.47	18.26	18.33	42544
1997-08-04	18.24	18.24	18.15	18.20	197726
1997-08-05	18.17	18.33	18.15	18.33	666816
1997-08-06	18.33	18.38	18.29	18.36	736634
1997-08-07	18.33	18.52	18.15	18.20	349907
1997-08-08	18.01	18.20	17.99	18.10	466908
1997-08-11	18.26	18.52	18.22	18.52	393544
1997-08-12	18.52	18.52	18.15	18.15	386452
1997-08-13	18.43	18.47	18.33	18.38	831817
1997-08-14	18.56	18.70	18.52	18.70	242180
1997-08-15	18.88	18.95	18.33	18.33	346633
1997-08-18	18.52	18.56	18.15	18.33	631362
1997-08-19	18.38	18.61	18.38	18.61	198817
1997-08-20	18.65	18.88	18.65	18.88	134726
1997-08-21	19.25	19.41	19.16	19.20	339271
1997-08-22	18.70	18.70	18.22	18.49	312816
1997-08-25	18.47	18.56	18.40	18.49	78270
1997-08-26	18.40	18.59	18.36	18.45	254725
1997-08-27	18.52	18.61	18.43	18.56	1081089
1997-08-28	18.61	18.61	18.26	18.29	191725
1997-08-29	18.36	18.72	18.36	18.68	206453
1997-09-02	18.43	18.61	18.24	18.59	833179
1997-09-03	18.59	18.75	18.59	18.70	221452
1997-09-04	18.84	19.07	18.84	19.00	301089
1997-09-05	19.25	19.25	19.00	19.00	79907
1997-09-08	18.93	19.00	18.93	18.98	138270
1997-09-09	18.56	18.61	18.49	18.56	127634
1997-09-10	18.26	18.29	17.92	17.97	142088
1997-09-11	17.88	18.01	17.74	17.88	171271
1997-09-12	18.15	18.24	17.97	18.20	124088
1997-09-15	18.54	18.75	18.54	18.65	331907
1997-09-16	18.70	18.93	18.70	18.88	248179
1997-09-17	19.55	19.62	19.46	19.57	187635
1997-09-18	19.43	19.46	19.30	19.34	99270
1997-09-19	19.34	19.48	19.34	19.43	121907
1997-09-22	19.62	19.66	19.48	19.64	138270
1997-09-23	19.73	19.85	19.69	19.73	389452
1997-09-24	19.71	19.75	19.48	19.53	545453
1997-09-25	19.57	19.64	19.55	19.64	165270
1997-09-26	19.66	19.73	19.66	19.72	214634
1997-09-29	19.64	19.64	19.43	19.46	108815
1997-09-30	19.48	19.73	19.48	19.71	349907
1997-10-01	20.37	20.49	20.33	20.44	172634
1997-10-02	20.44	20.67	20.44	20.65	304908
1997-10-03	20.69	20.76	20.49	20.53	644998
1997-10-06	20.44	20.44	20.35	20.35	118361
1997-10-07	20.49	20.53	20.42	20.44	117542
1997-10-08	20.58	20.63	20.21	20.21	181907
1997-10-09	19.85	19.98	19.80	19.98	250088
1997-10-10	19.96	20.14	19.96	20.14	73908
1997-10-13	20.35	20.40	20.33	20.40	25634
1997-10-14	20.49	20.81	20.49	20.81	116180
1997-10-15	20.56	20.85	20.56	20.85	176998
1997-10-16	21.27	21.27	21.08	21.11	229907
1997-10-17	21.50	21.59	21.27	21.45	338453
1997-10-20	21.40	21.50	21.31	21.45	417816
1997-10-21	21.38	21.40	21.04	21.20	294816
1997-10-22	21.18	21.22	21.06	21.08	85362
1997-10-23	20.53	20.65	20.40	20.42	177817
1997-10-24	20.81	20.81	20.72	20.72	105816
1997-10-27	20.67	20.74	19.89	19.89	329179
1997-10-28	19.16	20.12	19.16	20.12	277362
1997-10-29	20.28	20.63	20.28	20.46	85634
1997-10-30	20.12	20.35	20.08	20.17	241633
1997-10-31	20.17	20.24	20.03	20.12	91633
1997-11-03	20.26	20.49	20.26	20.46	141270
1997-11-04	20.24	20.40	20.24	20.37	250088
1997-11-05	20.67	20.74	20.65	20.72	114271
1997-11-06	20.81	20.90	20.81	20.88	458179
1997-11-07	20.53	20.53	20.12	20.21	338725
1997-11-10	20.49	20.72	20.44	20.72	62725
1997-11-11	21.15	21.31	21.15	21.15	336544
1997-11-12	20.97	21.08	20.97	20.97	326452
1997-11-13	21.06	21.06	20.90	20.95	55635
1997-11-14	21.24	21.34	21.24	21.29	115361
1997-11-17	21.95	22.21	21.95	22.18	94908
1997-11-18	21.63	21.63	21.08	21.20	988634
1997-11-19	21.68	22.14	21.68	21.98	1255360
1997-11-20	22.32	23.10	22.30	23.10	1266817
1997-11-21	23.49	23.49	23.31	23.49	820088
1997-11-24	23.49	23.49	23.26	23.33	1474087
1997-11-25	23.08	23.10	22.92	22.99	871361
1997-11-26	23.19	23.47	23.15	23.47	1509816
1997-11-28	24.11	24.34	24.11	24.20	248179
1997-12-01	24.20	24.57	24.20	24.38	1530270
1997-12-02	23.81	23.81	23.63	23.63	292907
1997-12-03	23.49	23.49	23.05	23.19	421362
1997-12-04	23.88	24.04	23.83	23.93	720271
1997-12-05	24.48	24.75	24.29	24.31	1105089
1997-12-08	24.29	24.29	24.13	24.13	70633
1997-12-09	24.61	24.80	24.52	24.66	305452
1997-12-10	24.86	24.98	24.75	24.82	232906
1997-12-11	25.12	25.30	24.59	24.61	735816
1997-12-12	24.89	24.91	24.61	24.73	1197000
1997-12-15	25.12	25.58	25.07	25.58	1520999
1997-12-16	26.24	26.31	26.03	26.06	567269
1997-12-17	26.24	26.24	25.83	25.92	509180
1997-12-18	26.24	26.26	25.96	26.13	647725
1997-12-19	26.54	26.54	26.33	26.47	865362
1997-12-22	26.63	26.81	26.63	26.77	616908
1997-12-23	27.48	27.59	26.95	27.02	1340179
1997-12-24	26.95	26.97	26.90	26.95	182451
1997-12-26	26.86	26.95	26.77	26.90	162816
1997-12-29	26.90	27.04	26.81	26.88	576543
1997-12-30	26.72	26.72	26.58	26.68	172087
1997-12-31	26.68	26.68	26.35	26.63	160907
1998-01-02	26.58	27.13	26.57	26.90	178908
1998-01-05	27.55	27.71	27.55	27.66	393816
1998-01-06	27.64	27.73	27.13	27.16	326726
1998-01-07	26.72	26.77	26.26	26.33	630816
1998-01-08	26.40	26.40	26.13	26.35	112908
1998-01-09	25.44	25.62	25.05	25.14	490361
1998-01-12	25.25	25.64	25.25	25.64	598361
1998-01-13	25.76	25.85	25.48	25.67	283633
1998-01-14	26.29	26.40	26.17	26.22	331360
1998-01-15	26.90	26.90	26.72	26.81	499907
1998-01-16	28.42	28.74	28.19	28.33	1047544
1998-01-20	28.62	28.83	28.62	28.78	709907
1998-01-21	28.60	28.81	28.60	28.76	490089
1998-01-22	29.20	29.45	29.04	29.33	333270
1998-01-23	29.29	29.29	28.28	28.42	463362
1998-01-26	28.99	29.20	28.88	28.92	176452
1998-01-27	28.88	28.97	28.51	28.53	347452
1998-01-28	28.53	28.78	28.37	28.42	637633
1998-01-29	28.21	28.46	28.14	28.14	914180
1998-01-30	28.30	28.30	27.57	27.59	1751180
1998-02-02	28.60	28.60	28.26	28.58	1274998
1998-02-03	28.92	29.33	28.83	29.31	661089
1998-02-04	30.02	30.71	29.98	30.64	948543
1998-02-05	31.17	31.28	30.69	30.89	568362
1998-02-06	30.78	30.85	30.66	30.66	499635
1998-02-09	30.75	30.89	30.25	30.34	991087
1998-02-10	30.32	30.62	30.30	30.57	339271
1998-02-11	30.89	31.17	30.89	31.10	377725
1998-02-12	31.56	32.59	31.56	32.24	822815
1998-02-13	32.34	32.45	32.11	32.15	595908
1998-02-17	32.15	32.15	32.01	32.11	257724
1998-02-18	31.92	32.04	31.67	31.72	572724
1998-02-19	31.26	31.26	30.39	30.43	539179
1998-02-20	31.19	31.58	31.17	31.44	943088
1998-02-23	31.76	31.85	31.44	31.58	556908
1998-02-24	31.88	32.18	31.85	31.97	784633
1998-02-25	32.36	32.63	32.22	32.47	327817
1998-02-26	32.52	32.91	32.52	32.70	313907
1998-02-27	32.79	32.79	32.40	32.45	130634
1998-03-02	32.86	33.14	32.86	33.14	238361
1998-03-03	33.25	33.55	33.25	33.32	242180
1998-03-04	32.45	32.61	31.44	31.72	603816
1998-03-05	30.82	31.24	30.82	30.98	660543
1998-03-06	32.06	32.34	32.06	32.24	611453
1998-03-09	32.52	32.91	32.50	32.61	338453
1998-03-10	33.28	33.37	32.54	32.86	431452
1998-03-11	33.37	33.46	33.16	33.34	929724
1998-03-12	33.39	33.55	33.16	33.32	1122271
1998-03-13	33.89	34.10	33.60	33.83	582816
1998-03-16	34.08	34.24	33.89	34.12	281452
1998-03-17	34.79	35.25	34.60	35.20	295088
1998-03-18	35.22	35.82	35.22	35.66	182179
1998-03-19	37.35	37.86	37.06	37.26	979361
1998-03-20	38.29	38.29	37.40	37.65	829908
1998-03-23	37.31	37.38	36.16	36.25	343633
1998-03-24	36.21	36.21	35.61	35.75	383180
1998-03-25	35.20	35.34	34.70	34.83	945000
1998-03-26	36.03	36.58	35.93	36.39	419725
1998-03-27	37.74	38.04	37.03	37.19	823087
1998-03-30	37.49	37.58	36.94	37.08	402543
1998-03-31	38.13	38.32	38.00	38.09	358906
1998-04-01	39.14	39.14	38.32	38.80	788726
1998-04-02	38.64	38.73	38.34	38.55	678271
1998-04-03	39.44	40.24	39.42	39.85	1389543
1998-04-06	40.52	40.70	40.06	40.29	340087
1998-04-07	40.15	40.20	39.60	39.78	457635
1998-04-08	39.26	39.26	38.16	38.36	546000
1998-04-09	38.09	38.18	37.90	38.06	239726
1998-04-13	37.70	37.95	37.65	37.77	148906
1998-04-14	38.41	38.87	38.34	38.87	126000
1998-04-15	38.48	38.48	38.06	38.32	243542
1998-04-16	38.68	38.68	37.77	38.04	722998
1998-04-17	37.77	37.84	37.49	37.79	1003088
1998-04-20	37.03	37.68	37.01	37.42	269179
1998-04-21	37.49	37.58	37.22	37.24	399816
1998-04-22	37.58	37.68	37.08	37.17	722726
1998-04-23	37.77	38.18	37.72	37.86	799362
1998-04-24	38.27	38.87	38.27	38.61	903000
1998-04-27	37.49	37.58	36.94	37.03	318543
1998-04-28	37.86	38.41	37.74	38.29	426817
1998-04-29	38.98	39.23	38.98	39.05	280089
1998-04-30	39.99	40.47	39.97	40.31	1035817
1998-05-01	40.56	40.98	40.56	40.84	253634
1998-05-04	40.84	41.43	40.70	41.39	592908
1998-05-05	40.61	40.65	40.06	40.33	474817
1998-05-06	40.79	40.93	40.52	40.52	304633
1998-05-07	40.61	41.02	40.52	40.61	410998
1998-05-08	40.06	40.61	39.87	40.61	121635
1998-05-11	40.70	41.23	40.61	41.07	120270
1998-05-12	40.52	40.52	39.74	40.06	102270
1998-05-13	40.61	40.93	40.06	40.17	123816
1998-05-14	39.78	40.04	39.28	39.37	197180
1998-05-15	39.23	39.28	38.96	39.03	201542
1998-05-18	38.45	38.64	38.32	38.48	141816
1998-05-19	38.13	38.68	38.13	38.57	334362
1998-05-20	38.98	39.07	38.64	38.98	227725
1998-05-21	39.16	39.23	38.59	38.59	95180
1998-05-22	39.00	39.07	38.68	38.87	105269
1998-05-26	40.06	40.56	39.97	40.13	296999
1998-05-27	40.54	40.61	40.06	40.33	547088
1998-05-28	40.33	40.43	40.06	40.31	226635
1998-05-29	40.29	40.52	40.08	40.29	111817
1998-06-01	40.49	41.32	40.49	41.25	292635
1998-06-02	42.28	42.58	42.28	42.40	479997
1998-06-03	44.37	44.71	43.95	44.11	912817
1998-06-04	44.37	44.46	44.18	44.37	261817
1998-06-05	45.60	45.65	45.28	45.31	305180
1998-06-08	45.17	45.17	44.50	44.83	194452
1998-06-09	44.46	44.55	43.82	44.46	357269
1998-06-10	44.18	44.18	43.95	44.02	127634
1998-06-11	43.45	43.63	43.04	43.06	157089
1998-06-12	42.69	42.90	41.66	42.85	392179
1998-06-15	42.17	42.35	41.96	41.98	250088
1998-06-16	42.35	42.44	41.94	42.35	366543
1998-06-17	42.35	43.11	42.35	42.88	820362
1998-06-18	43.68	43.91	43.63	43.75	662452
1998-06-19	44.62	44.62	43.91	44.16	461453
1998-06-22	45.05	45.10	44.85	45.01	284180
1998-06-23	45.99	46.54	45.83	46.54	486543
1998-06-24	47.30	47.67	47.09	47.46	339815
1998-06-25	47.53	47.67	47.21	47.35	953998
1998-06-26	46.75	46.91	46.38	46.70	218726
1998-06-29	46.70	46.84	46.34	46.70	538089
1998-06-30	46.70	46.80	46.22	46.22	542997
1998-07-01	46.84	48.68	46.84	48.63	454635
1998-07-02	51.47	51.65	49.59	50.10	1015089
1998-07-06	48.86	49.45	48.79	49.18	312816
1998-07-07	49.87	50.05	49.57	49.64	260180
1998-07-08	49.64	49.64	48.77	49.13	119451
1998-07-09	47.30	47.39	46.38	46.66	578180
1998-07-10	47.48	47.78	46.93	47.64	198271
1998-07-13	48.13	48.22	47.53	47.67	234543
1998-07-14	50.78	51.15	49.87	51.15	634908
1998-07-15	51.95	52.07	51.65	51.98	314179
1998-07-16	52.07	52.80	52.02	52.71	285542
1998-07-17	52.48	52.98	52.30	52.52	154908
1998-07-20	52.57	53.26	52.57	53.26	208907
1998-07-21	53.12	53.12	51.47	51.47	301633
1998-07-22	50.14	50.62	49.50	50.26	313907
1998-07-23	50.37	50.69	49.78	49.78	131999
1998-07-24	50.78	50.78	49.59	50.42	135271
1998-07-27	50.51	50.83	49.66	50.46	275453
1998-07-28	50.37	50.60	49.27	49.41	145088
1998-07-29	49.13	49.50	48.68	48.77	219817
1998-07-30	49.32	50.05	49.22	50.05	254999
1998-07-31	51.70	51.70	50.05	50.05	159270
1998-08-03	49.87	49.87	49.39	49.52	126000
1998-08-04	48.56	48.70	46.57	46.57	415635
1998-08-05	46.93	47.12	45.83	46.57	369542
1998-08-06	45.88	45.90	44.64	45.19	218726
1998-08-07	47.30	47.85	47.05	47.05	428726
1998-08-10	47.99	48.19	47.76	48.19	193634
1998-08-11	48.86	48.86	47.37	47.48	535089
1998-08-12	48.15	48.45	47.64	47.71	415635
1998-08-13	46.75	47.03	46.20	46.64	171543
1998-08-14	46.73	46.82	45.97	45.97	228544
1998-08-17	46.20	47.21	46.06	47.21	182726
1998-08-18	47.48	48.95	47.48	48.95	161998
1998-08-19	50.51	51.06	50.44	51.01	536180
1998-08-20	53.53	54.17	53.44	53.79	498544
1998-08-21	53.53	53.76	52.80	53.63	470452
1998-08-24	52.80	55.92	52.80	55.62	336816
1998-08-25	56.28	56.47	54.31	54.43	768270
1998-08-26	54.63	55.00	53.72	54.45	764452
1998-08-27	52.89	53.72	51.33	52.30	301361
1998-08-28	50.60	51.06	49.96	51.04	277362
1998-08-31	50.83	51.33	46.02	46.06	979089
1998-09-01	47.12	47.30	44.46	46.52	1855361
1998-09-02	46.20	46.66	45.40	45.83	756000
1998-09-03	44.92	45.10	43.93	44.50	385089
1998-09-04	44.78	45.28	44.41	44.73	1082452
1998-09-08	49.50	49.50	47.23	48.03	1493999
1998-09-09	47.94	47.96	47.23	47.25	1054908
1998-09-10	46.93	47.53	46.80	46.93	1554000
1998-09-11	47.16	48.13	46.82	48.13	840816
1998-09-14	48.95	50.23	48.77	49.73	316362
1998-09-15	50.14	52.07	50.05	52.07	381271
1998-09-16	51.33	51.33	50.60	51.06	274634
1998-09-17	48.61	49.22	48.61	48.79	230453
1998-09-18	47.12	47.67	46.84	47.62	363543
1998-09-21	44.55	46.11	44.28	46.02	665179
1998-09-22	46.29	46.29	44.37	44.66	410180
1998-09-23	45.51	47.57	45.05	47.57	1069088
1998-09-24	47.25	47.30	46.06	46.06	238089
1998-09-25	44.92	45.26	44.62	45.26	592362
1998-09-28	43.04	44.55	42.81	43.17	968178
1998-09-29	44.05	44.30	43.36	43.59	604088
1998-09-30	42.85	43.08	41.34	41.57	610906
1998-10-01	41.34	41.71	40.52	40.52	483000
1998-10-02	39.74	39.97	38.41	38.64	815997
1998-10-05	37.22	37.22	34.47	35.11	476998
1998-10-06	37.13	38.32	37.03	38.13	746726
1998-10-07	37.61	38.32	36.48	37.40	395725
1998-10-08	36.76	37.86	36.39	37.40	707451
1998-10-09	37.86	38.59	37.77	38.50	321271
1998-10-12	40.84	41.25	40.29	41.25	604088
1998-10-13	42.26	42.65	41.43	41.52	424087
1998-10-14	41.48	44.64	41.46	44.30	875451
1998-10-15	44.30	46.38	44.02	46.20	755179
1998-10-16	44.78	45.15	43.68	44.11	392726
1998-10-19	43.77	43.82	43.27	43.54	300271
1998-10-20	44.92	45.74	44.73	44.78	428452
1998-10-21	45.49	46.93	45.26	46.93	292362
1998-10-22	47.07	47.48	46.93	47.03	427633
1998-10-23	46.80	47.21	46.48	47.12	737178
1998-10-26	47.57	47.80	46.38	46.75	280633
1998-10-27	46.52	46.80	45.65	45.81	238089
1998-10-28	45.47	45.65	45.26	45.63	191999
1998-10-29	47.30	48.13	47.30	47.90	349635
1998-10-30	49.22	49.41	48.95	49.36	528543
1998-11-02	51.54	51.61	50.97	51.54	321271
1998-11-03	52.07	52.20	51.06	51.38	525816
1998-11-04	51.36	51.70	50.71	51.43	316906
1998-11-05	50.23	51.79	50.23	51.79	275453
1998-11-06	51.33	51.49	50.97	51.31	161451
1998-11-09	50.97	51.01	49.22	50.07	298634
1998-11-10	48.77	49.91	48.58	49.91	332453
1998-11-11	50.97	51.10	50.42	50.90	209453
1998-11-12	50.78	50.94	50.35	50.62	89180
1998-11-13	50.55	50.65	49.13	49.45	209725
1998-11-16	51.33	52.59	51.33	52.43	279271
1998-11-17	52.80	53.05	51.49	52.48	635180
1998-11-18	53.72	54.20	53.67	54.04	317453
1998-11-19	54.31	54.73	54.24	54.63	352907
1998-11-20	53.92	54.08	53.26	53.97	445908
1998-11-23	53.67	53.67	52.62	53.03	622089
1998-11-24	52.85	54.13	52.85	53.65	266998
1998-11-25	53.53	54.06	53.51	53.90	251453
1998-11-27	54.50	54.98	54.31	54.77	110724
1998-11-30	54.27	54.38	54.08	54.15	298362
1998-12-01	52.27	53.24	51.43	52.98	774544
1998-12-02	52.25	52.43	51.79	52.16	401725
1998-12-03	51.88	51.88	51.24	51.24	252000
1998-12-04	50.83	52.16	50.83	52.07	276271
1998-12-07	52.27	52.78	52.18	52.78	193087
1998-12-08	53.51	54.36	53.12	53.81	488452
1998-12-09	55.00	55.92	54.63	55.64	295362
1998-12-10	54.73	55.23	54.54	54.56	365452
1998-12-11	53.72	54.70	53.63	54.70	153543
1998-12-14	56.10	56.42	55.44	55.46	292362
1998-12-15	56.76	59.03	56.76	58.62	723817
1998-12-16	57.89	57.93	56.42	56.65	295362
1998-12-17	56.19	56.65	56.01	56.60	251725
1998-12-18	57.38	58.25	57.20	58.03	135543
1998-12-21	59.03	60.50	59.03	60.48	244089
1998-12-22	60.87	61.23	59.40	59.68	166907
1998-12-23	60.13	61.05	60.13	60.96	276543
1998-12-24	60.50	60.50	59.77	60.25	113452
1998-12-28	60.34	61.23	59.77	60.82	138542
1998-12-29	60.64	60.96	60.59	60.75	107178
1998-12-30	60.68	60.68	59.40	59.68	68452
1998-12-31	59.58	59.58	58.85	59.08	96542
1999-01-04	62.38	64.72	62.38	64.03	439088
1999-01-05	66.14	67.83	65.27	65.68	2879178
1999-01-06	67.86	68.06	65.11	66.28	6020998
1999-01-07	64.19	65.36	64.19	64.63	2138998
1999-01-08	64.58	64.90	63.00	63.48	1950270
1999-01-11	63.53	64.26	63.53	64.17	970362
1999-01-12	64.44	64.44	63.16	63.18	965453
1999-01-13	62.88	62.91	62.10	62.52	1455817
1999-01-14	64.99	65.08	63.34	64.01	1796726
1999-01-15	64.67	64.79	64.19	64.53	2527361
1999-01-19	70.67	70.95	67.19	67.65	12570542
1999-01-20	69.09	72.23	68.68	71.36	7813088
1999-01-21	71.36	71.50	69.48	69.78	5522179
1999-01-22	68.22	68.84	67.93	68.70	2434088
1999-01-25	69.30	69.90	69.02	69.90	3437179
1999-01-26	70.13	70.97	69.94	70.95	1964998
1999-01-27	71.50	72.00	71.00	71.00	2831998
1999-01-28	72.32	72.51	71.73	72.46	3940089
1999-01-29	72.37	72.42	71.04	71.59	1622452
1999-02-01	71.68	71.68	71.04	71.18	784633
1999-02-02	71.20	71.20	69.85	70.01	1388178
1999-02-03	69.12	69.25	67.83	68.38	2122088
1999-02-04	68.29	68.29	66.37	66.37	1472453
1999-02-05	66.16	66.18	64.58	64.85	1822088
1999-02-08	64.97	65.08	64.28	64.51	1313452
1999-02-09	64.03	64.03	62.79	62.79	1727452
1999-02-10	63.53	64.17	63.11	63.71	1343179
1999-02-11	64.90	65.82	64.56	65.82	2019543
1999-02-12	66.55	66.66	65.54	66.05	2833907
1999-02-16	67.58	67.70	67.28	67.42	1508998
1999-02-17	66.87	67.28	66.50	66.55	1084635
1999-02-18	67.10	67.37	66.83	67.37	1535453
1999-02-19	67.42	67.42	66.37	66.66	1596269
1999-02-22	67.65	69.32	67.51	69.07	1563271
1999-02-23	69.32	69.37	68.80	69.09	1307999
1999-02-24	69.48	69.58	68.52	68.70	939544
1999-02-25	67.74	68.29	67.47	67.90	1503270
1999-02-26	67.86	67.88	66.46	66.80	998998
1999-03-01	66.28	66.37	65.47	66.00	794997
1999-03-02	66.14	66.55	65.82	65.89	726817
1999-03-03	66.46	66.53	63.98	64.49	1957908
1999-03-04	63.89	65.36	63.87	65.04	1362544
1999-03-05	66.37	66.55	65.72	66.37	1542271
1999-03-08	66.37	66.37	65.77	66.18	930817
1999-03-09	66.28	66.55	65.72	66.18	1144908
1999-03-10	66.28	66.92	65.84	66.83	507815
1999-03-11	67.42	68.84	67.31	68.75	2053635
1999-03-12	68.75	69.00	67.28	68.04	1184998
1999-03-15	66.55	66.83	65.95	66.64	947725
1999-03-16	67.47	67.65	66.00	66.60	962997
1999-03-17	65.82	65.82	64.17	64.67	856088
1999-03-18	64.26	64.44	63.64	64.35	578452
1999-03-19	64.72	64.90	62.52	62.77	1558362
1999-03-22	62.70	62.88	62.36	62.70	1140271
1999-03-23	62.33	62.70	60.77	60.89	1052999
1999-03-24	61.88	61.88	61.12	61.71	1558362
1999-03-25	61.51	61.69	61.05	61.65	860453
1999-03-26	61.28	63.34	60.91	63.14	1614544
1999-03-29	64.26	65.54	64.17	65.43	1490453
1999-03-30	66.46	67.05	66.18	66.87	2159725
1999-03-31	68.73	68.84	67.83	68.84	2102178
1999-04-01	69.90	70.13	67.15	68.38	1906907
1999-04-05	68.38	69.90	68.06	69.71	1811999
1999-04-06	70.24	70.77	69.92	70.40	1893271
1999-04-07	71.04	71.71	71.00	71.13	2153180
1999-04-08	70.51	72.32	70.08	71.78	1250452
1999-04-09	71.32	71.91	70.86	71.91	844087
1999-04-12	71.20	72.14	70.86	72.05	1554269
1999-04-13	72.05	72.37	71.52	72.16	1767815
1999-04-14	72.65	72.88	71.13	71.20	1460180
1999-04-15	70.67	70.67	67.56	68.86	2416634
1999-04-16	68.93	68.93	65.70	66.25	2291178
1999-04-19	66.32	66.32	62.79	63.43	1654088
1999-04-20	62.70	63.62	62.04	62.54	1522089
1999-04-21	62.75	64.53	62.72	64.51	1968270
1999-04-22	66.18	68.43	65.82	68.43	2441452
1999-04-23	69.16	69.28	67.31	67.51	1968816
1999-04-26	68.20	68.29	67.31	67.70	2253817
1999-04-27	68.86	69.02	67.65	68.06	2830635
1999-04-28	68.02	68.36	67.76	68.18	2807179
1999-04-29	68.02	68.02	67.08	67.37	1175179
1999-04-30	67.74	67.81	65.77	65.84	2316817
1999-05-03	65.91	67.49	65.68	67.40	1472725
1999-05-04	66.73	66.92	65.63	65.91	1050544
1999-05-05	65.91	66.14	64.81	65.72	1751999
1999-05-06	64.81	65.31	64.63	64.90	1123361
1999-05-07	65.29	65.45	65.06	65.27	1084089
1999-05-10	64.72	65.45	64.72	65.27	1792089
1999-05-11	66.32	68.34	65.72	68.06	4309362
1999-05-12	68.11	68.89	67.05	68.84	2434907
1999-05-13	69.32	70.26	69.32	70.13	2347088
1999-05-14	70.15	70.95	70.01	70.58	3040360
1999-05-17	70.03	70.06	69.21	69.83	1689271
1999-05-18	69.83	70.84	69.80	70.67	2799543
1999-05-19	71.41	72.92	71.34	72.81	3730635
1999-05-20	74.46	76.47	74.46	75.17	5041906
1999-05-21	74.85	74.94	74.11	74.32	2439815
1999-05-24	74.34	74.43	71.45	72.07	2865543
1999-05-25	72.37	73.70	72.37	72.55	3729817
1999-05-26	72.67	72.71	71.13	71.98	2693999
1999-05-27	70.40	71.13	69.71	69.83	769907
1999-05-28	70.40	70.51	69.76	70.17	1297635
1999-06-01	70.86	71.04	69.69	70.26	2557907
1999-06-02	70.81	70.95	69.74	70.77	2352816
1999-06-03	71.04	71.48	70.77	71.48	1594907
1999-06-04	71.32	74.25	71.27	74.20	1423907
1999-06-07	75.26	75.76	74.98	75.33	2470907
1999-06-08	75.81	77.64	75.81	77.09	4321635
1999-06-09	76.82	77.57	76.43	77.27	2247816
1999-06-10	78.05	78.56	77.71	78.40	2683635
1999-06-11	77.18	77.37	75.69	75.83	2450179
1999-06-14	76.08	76.27	74.89	75.08	2731088
1999-06-15	74.98	75.44	73.97	74.25	2504999
1999-06-16	75.30	77.00	75.30	76.93	2760271
1999-06-17	76.86	76.86	75.88	76.36	1844998
1999-06-18	77.00	78.03	76.45	78.03	2389907
1999-06-21	77.73	78.28	77.60	78.12	1897908
1999-06-22	78.12	79.36	77.92	78.65	2271271
1999-06-23	77.46	77.69	76.24	76.75	3816544
1999-06-24	74.98	75.14	72.85	73.75	4216088
1999-06-25	73.75	76.63	73.75	75.08	4446816
1999-06-28	75.26	75.42	74.02	75.12	4628180
1999-06-29	74.71	74.71	72.12	72.23	7845542
1999-06-30	72.32	72.51	71.39	72.23	10417634
1999-07-01	73.31	74.02	72.97	73.93	13749817
1999-07-02	74.57	75.40	74.34	75.35	7380543
1999-07-06	76.54	77.30	76.47	76.73	7734271
1999-07-07	77.02	78.28	77.02	77.53	7261907
1999-07-08	77.09	77.25	76.29	76.56	4640453
1999-07-09	76.84	77.02	75.81	75.95	4347544
1999-07-12	76.45	76.73	75.81	75.81	3669816
1999-07-13	74.98	75.12	74.09	74.16	3758453
1999-07-14	74.89	75.62	74.30	75.62	3266998
1999-07-15	77.00	77.18	76.27	76.91	5009998
1999-07-16	77.92	78.70	77.60	78.56	4657360
1999-07-19	78.15	78.44	77.37	78.26	2806089
1999-07-20	77.21	77.34	76.75	76.86	3412633
1999-07-21	76.45	78.42	76.45	78.35	3641452
1999-07-22	77.48	78.08	77.02	77.55	3176180
1999-07-23	77.39	77.64	75.19	76.24	3157908
1999-07-26	75.79	76.20	75.44	75.67	1629542
1999-07-27	77.05	77.37	76.29	77.21	3691635
1999-07-28	76.63	76.68	76.22	76.38	2954451
1999-07-29	75.35	76.11	74.98	75.90	3729542
1999-07-30	76.63	78.08	76.63	77.18	3276544
1999-08-02	76.91	77.50	76.77	76.95	1666634
1999-08-03	76.77	76.84	75.37	76.61	1777089
1999-08-04	75.53	75.79	72.74	72.97	4679453
1999-08-05	70.67	70.95	68.20	69.30	5716908
1999-08-06	69.02	70.40	67.65	68.18	3241089
1999-08-09	68.93	69.67	68.22	68.89	3013089
1999-08-10	68.57	68.82	67.08	68.20	2828179
1999-08-11	68.64	68.98	67.31	68.98	1877726
1999-08-12	68.93	70.10	68.48	69.74	2453725
1999-08-13	70.77	72.60	70.77	71.87	1714089
1999-08-16	72.42	72.42	71.87	72.12	1562180
1999-08-17	71.50	71.68	70.10	70.38	2797908
1999-08-18	69.09	69.30	68.20	68.31	2118270
1999-08-19	67.67	68.82	67.67	68.73	1902270
1999-08-20	68.77	69.12	67.99	68.18	1134816
1999-08-23	69.21	70.03	69.05	69.48	2723998
1999-08-24	69.85	70.33	69.51	70.03	2376815
1999-08-25	72.37	72.74	71.55	72.60	3235362
1999-08-26	75.08	75.58	74.82	75.51	3561542
1999-08-27	76.29	76.31	75.17	75.17	2634817
1999-08-30	74.80	74.98	74.02	74.02	2239089
1999-08-31	74.71	74.80	72.78	73.54	2596361
1999-09-01	73.63	73.97	72.69	72.78	2783998
1999-09-02	71.64	71.78	70.67	71.32	2217542
1999-09-03	72.78	74.34	72.53	74.25	2236361
1999-09-07	74.11	74.89	73.81	74.59	2027998
1999-09-08	72.35	73.43	72.35	72.69	1475452
1999-09-09	73.06	73.33	72.74	73.31	1755817
1999-09-10	72.42	72.51	70.81	71.43	2910270
1999-09-13	73.29	75.49	73.20	75.37	3934089
1999-09-14	74.80	75.30	74.43	74.75	2663179
1999-09-15	74.41	75.51	74.09	75.08	2721817
1999-09-16	75.53	75.67	73.04	73.70	1845270
1999-09-17	74.30	76.61	73.72	76.47	2684453
1999-09-20	76.63	77.83	76.24	77.73	3307089
1999-09-21	78.74	79.96	78.10	79.43	8295544
1999-09-22	80.25	80.92	80.07	80.69	6551725
1999-09-23	83.67	85.80	82.13	82.50	7796999
1999-09-24	82.50	84.70	81.86	84.52	3781634
1999-09-27	84.29	84.91	82.59	83.23	4202999
1999-09-28	83.33	83.94	82.32	83.23	3796088
1999-09-29	84.33	86.53	84.15	85.87	3992178
1999-09-30	87.04	87.73	85.85	87.17	3556089
1999-10-01	84.38	85.78	82.59	84.70	4869270
1999-10-04	84.33	85.48	83.53	84.91	1702308
1999-10-05	84.91	85.14	83.53	84.22	1551162
1999-10-06	84.33	86.97	84.33	86.85	1753963
1999-10-07	88.23	91.21	87.08	88.92	2562872
1999-10-08	92.58	92.81	89.83	91.67	2725800
1999-10-11	92.93	95.79	92.81	95.56	2778926
1999-10-12	96.36	97.05	93.50	94.30	1671708
1999-10-13	92.01	94.47	89.38	90.75	2051180
1999-10-14	90.18	90.29	86.97	88.57	1511617
1999-10-15	85.82	88.69	85.02	87.77	2296799
1999-10-18	87.31	87.89	85.82	87.66	1169508
1999-10-19	85.48	85.48	81.13	81.47	3730580
1999-10-20	81.93	82.27	77.00	78.38	4150035
1999-10-21	79.29	85.94	79.29	85.94	2718653
1999-10-22	82.50	83.65	79.86	83.65	2417836
1999-10-25	81.13	81.47	78.83	79.75	1453362
1999-10-26	80.09	82.61	80.09	80.55	1290217
1999-10-27	82.84	83.07	78.38	79.64	3587453
1999-10-28	79.75	82.04	79.41	81.81	3452562
1999-10-29	81.81	87.89	81.81	87.31	3561162
1999-11-01	89.15	90.64	87.31	87.54	2164580
1999-11-02	88.00	88.00	85.48	85.94	1998381
1999-11-03	88.11	89.49	87.54	89.49	5220600
1999-11-04	90.29	92.35	89.38	90.06	1886235
1999-11-05	92.58	96.36	92.24	93.16	2837017
1999-11-08	93.50	94.99	93.04	94.07	1343235
1999-11-09	96.71	96.71	94.87	95.33	1339853
1999-11-10	94.99	98.31	94.42	97.17	1668489
1999-11-11	96.48	96.71	89.72	94.96	3475908
1999-11-12	89.60	89.72	86.28	86.85	3668726
1999-11-15	86.17	88.92	85.82	87.08	3070635
1999-11-16	81.13	82.50	79.86	80.67	7495636
1999-11-17	81.24	83.42	79.41	82.73	4989435
1999-11-18	86.40	87.08	82.73	84.45	4739071
1999-11-19	82.50	86.17	80.90	86.17	2934817
1999-11-22	82.50	82.73	80.55	81.01	2241108
1999-11-23	80.90	81.58	80.21	80.90	2388436
1999-11-24	81.35	83.07	80.90	82.50	1038599
1999-11-26	86.97	89.83	86.17	89.38	2387617
1999-11-29	88.23	88.34	83.88	84.68	1710762
1999-11-30	86.51	86.85	85.36	86.51	1960854
1999-12-01	87.54	88.80	87.54	88.00	2064271
1999-12-02	87.89	88.23	87.08	88.00	1659708
1999-12-03	89.26	90.86	87.31	90.52	2712217
1999-12-06	92.58	97.40	92.13	97.17	2940653
1999-12-07	97.17	97.63	95.91	96.71	2350363
1999-12-08	94.19	94.42	91.09	92.73	1634289
1999-12-09	93.73	94.19	91.90	93.04	1925999
1999-12-10	91.21	92.70	90.29	91.32	1412618
1999-12-13	90.18	91.09	89.38	90.41	918326
1999-12-14	91.21	91.90	88.00	88.00	2135289
1999-12-15	87.89	89.26	87.08	87.89	1900526
1999-12-16	89.72	90.98	89.49	89.83	1589835
1999-12-17	91.67	91.90	89.83	90.29	1941653
1999-12-20	90.06	90.75	87.08	87.77	991253
1999-12-21	88.23	88.57	87.08	88.00	1669035
1999-12-22	87.77	88.92	86.17	88.92	1541017
1999-12-23	89.83	90.64	88.46	89.83	761508
1999-12-27	89.83	90.18	87.54	87.54	666162
1999-12-28	88.00	89.26	88.00	89.15	767180
1999-12-29	90.29	91.44	90.18	90.86	881235
1999-12-30	91.55	93.04	91.21	92.13	862199
1999-12-31	92.13	92.81	90.75	90.75	289744
2000-01-03	93.04	93.04	89.15	90.75	1082126
2000-01-04	87.77	89.60	86.40	86.40	1653108
2000-01-05	85.59	86.05	82.73	84.33	2049980
2000-01-06	83.19	83.42	81.47	82.61	1655017
2000-01-07	84.79	87.31	84.33	84.33	2409709
2000-01-10	90.06	94.53	89.03	91.67	2971963
2000-01-11	90.29	90.75	88.00	88.00	1698762
2000-01-12	89.72	92.58	89.72	92.47	1605708
2000-01-13	92.47	93.73	91.44	92.58	1771689
2000-01-14	95.33	98.77	94.65	96.94	2665853
2000-01-18	100.60	106.33	100.38	106.33	3679200
2000-01-19	103.93	106.33	102.67	106.33	3033162
2000-01-20	102.44	105.65	101.64	101.64	2559053
2000-01-21	100.03	103.13	98.08	102.55	2667544
2000-01-24	101.06	101.98	98.89	100.72	1272871
2000-01-25	99.00	101.52	98.31	100.95	989017
2000-01-26	104.04	105.30	102.90	103.01	2089144
2000-01-27	102.90	104.50	101.29	102.55	1710762
2000-01-28	101.41	102.67	98.20	100.15	2133653
2000-01-31	99.46	104.39	96.94	104.39	3581617
2000-02-01	105.88	108.97	105.19	108.17	3113999
2000-02-02	111.03	116.65	110.23	115.50	3711544
2000-02-03	103.58	114.47	103.35	113.21	5866581
2000-02-04	101.86	108.40	101.41	105.99	9391471
2000-02-07	98.31	99.57	96.71	99.00	8194471
2000-02-08	104.39	106.10	103.35	105.53	3622690
2000-02-09	97.85	102.67	96.71	96.71	6255489
2000-02-10	101.64	104.50	98.89	100.83	4427235
2000-02-11	105.19	105.65	97.28	100.83	7548053
2000-02-14	98.66	99.57	96.71	97.85	2771508
2000-02-15	94.53	96.25	91.55	96.25	5353144
2000-02-16	92.13	94.76	91.90	93.16	5416744
2000-02-17	95.79	98.20	93.96	97.97	3169580
2000-02-18	94.42	96.25	92.81	96.25	4934289
2000-02-22	101.29	103.13	99.69	101.29	4642418
2000-02-23	106.10	106.45	103.70	105.99	3210380
2000-02-24	106.22	108.85	104.50	108.17	2736435
2000-02-25	107.14	107.36	105.19	105.19	2087235
2000-02-28	103.47	103.70	101.06	101.18	2827526
2000-02-29	102.78	106.10	101.98	105.42	2323526
2000-03-01	104.04	105.30	101.89	104.04	2496326
2000-03-02	102.78	105.42	102.67	105.30	1853999
2000-03-03	107.02	110.92	106.33	109.77	2738400
2000-03-06	114.70	118.02	112.75	113.21	4169671
2000-03-07	115.39	115.39	110.11	110.23	2571108
2000-03-08	111.72	114.93	110.46	113.78	2035253
2000-03-09	113.32	117.22	112.98	115.61	3405381
2000-03-10	112.75	115.50	112.75	113.44	3967363
2000-03-13	109.08	113.44	108.51	111.83	2223926
2000-03-14	110.23	111.15	107.48	107.48	2470089
2000-03-15	104.96	105.65	102.67	102.67	2067762
2000-03-16	103.58	108.17	102.67	107.02	2535217
2000-03-17	104.84	108.97	104.73	107.82	1695436
2000-03-20	110.00	114.13	109.66	112.86	2523544
2000-03-21	107.48	113.09	107.36	111.15	4771799
2000-03-22	104.96	108.85	104.73	107.59	6517689
2000-03-23	106.33	110.80	106.33	110.00	3195217
2000-03-24	109.66	110.11	108.40	108.40	2621617
2000-03-27	106.79	108.05	106.68	107.59	2216399
2000-03-28	108.05	109.66	107.36	107.71	2231289
2000-03-29	106.10	106.33	103.24	104.50	2460326
2000-03-30	100.60	103.47	100.15	101.06	1915035
2000-03-31	102.55	104.16	100.72	101.86	2789017
2000-04-03	100.83	101.75	97.85	101.75	1933471
2000-04-04	96.25	97.40	89.38	95.45	3980017
2000-04-05	92.58	97.17	90.86	95.22	4489527
2000-04-06	98.31	102.67	97.28	100.95	2724599
2000-04-07	104.50	104.84	102.44	103.81	1631726
2000-04-10	103.81	104.04	96.71	96.71	1924199
2000-04-11	93.39	95.56	91.44	94.19	2251853
2000-04-12	95.68	96.02	88.69	90.06	2968635
2000-04-13	93.96	96.82	90.98	95.33	2399072
2000-04-14	90.18	93.73	82.50	83.42	3374180
2000-04-17	82.50	88.00	81.24	87.54	3393817
2000-04-18	86.40	92.47	85.48	91.90	2762999
2000-04-19	91.90	93.50	88.46	89.26	3550253
2000-04-20	90.18	90.18	83.19	85.94	3034853
2000-04-24	82.50	82.73	79.75	80.67	4318580
2000-04-25	83.42	84.33	81.47	84.22	4392871
2000-04-26	83.42	83.42	80.67	81.13	2404526
2000-04-27	79.75	87.08	79.75	84.33	5603180
2000-04-28	86.17	86.40	83.76	86.17	3133908
2000-05-01	86.05	86.63	84.68	86.28	2553926
2000-05-02	83.65	84.22	81.81	81.81	3186271
2000-05-03	79.52	79.98	76.77	77.80	3209889
2000-05-04	76.08	78.38	75.63	75.97	3170071
2000-05-05	77.00	79.29	77.00	79.18	2753235
2000-05-08	76.31	76.66	75.17	75.85	2308744
2000-05-09	73.22	73.68	70.35	70.93	3827726
2000-05-10	71.50	72.76	70.70	71.84	2963617
2000-05-11	73.91	75.85	72.87	75.40	3375217
2000-05-12	77.92	78.26	77.00	77.17	2686035
2000-05-15	78.38	79.64	76.54	78.60	2374580
2000-05-16	76.77	76.89	75.63	76.20	3085144
2000-05-17	71.96	74.48	71.96	74.14	2683744
2000-05-18	72.76	73.10	71.04	71.96	2419580
2000-05-19	68.06	68.64	65.89	66.57	4471144
2000-05-22	68.18	69.44	65.77	69.09	3466689
2000-05-23	69.09	72.19	67.83	71.50	3583853
2000-05-24	71.61	74.48	70.70	73.10	4092326
2000-05-25	76.54	79.52	75.05	76.54	4524980
2000-05-26	77.46	78.03	75.97	77.00	1501362
2000-05-30	82.61	85.14	82.61	85.14	4474418
2000-05-31	84.22	85.94	83.53	84.10	3510381
2000-06-01	86.97	88.46	86.17	88.46	2954399
2000-06-02	91.44	95.10	90.75	93.50	4336690
2000-06-05	90.06	92.70	89.83	91.67	1603744
2000-06-06	89.83	90.98	89.38	89.49	1846909
2000-06-07	89.72	93.04	88.92	91.67	1560162
2000-06-08	91.67	91.90	87.66	88.23	1762144
2000-06-09	87.43	88.00	86.40	87.89	1633035
2000-06-12	90.06	90.41	88.00	88.92	2146799
2000-06-13	89.83	91.67	89.03	91.21	1392490
2000-06-14	90.29	91.55	89.38	90.06	1459035
2000-06-15	90.41	90.64	88.57	90.29	1476871
2000-06-16	89.83	91.78	89.38	91.09	1705308
2000-06-19	89.26	89.38	87.08	89.38	1325562
2000-06-20	88.69	90.29	86.40	86.40	1252362
2000-06-21	86.97	89.49	86.74	89.38	1856835
2000-06-22	89.49	89.49	85.02	88.23	1779871
2000-06-23	83.76	84.10	79.52	80.55	3519544
2000-06-26	80.90	83.19	80.09	83.19	1990035
2000-06-27	81.81	82.84	81.58	82.04	1601999
2000-06-28	80.44	80.78	78.03	78.80	2324999
2000-06-29	75.63	76.08	73.10	75.63	3113889
2000-06-30	73.22	76.54	72.99	76.54	2427217
2000-07-03	78.38	83.13	77.34	83.13	1318199
2000-07-05	82.50	82.73	81.13	81.81	1914053
2000-07-06	85.94	93.50	85.02	93.50	2628326
2000-07-07	86.85	88.92	86.40	88.46	1394944
2000-07-10	87.77	88.11	86.85	87.08	1122817
2000-07-11	84.33	86.17	82.96	83.88	1817453
2000-07-12	87.54	87.66	84.79	85.94	2494962
2000-07-13	85.82	85.82	83.76	83.99	1526180
2000-07-14	84.79	85.02	83.88	84.45	1263271
2000-07-17	85.94	87.20	85.36	86.74	1672799
2000-07-18	84.33	84.68	83.07	83.42	1007617
2000-07-19	84.56	86.85	84.33	86.17	1614871
2000-07-20	86.05	86.28	82.84	83.76	1565399
2000-07-21	83.42	83.53	81.24	82.16	1078417
2000-07-24	83.76	84.22	82.50	82.50	1219853
2000-07-25	83.30	84.79	82.04	84.10	1023599
2000-07-26	85.25	85.59	83.53	83.65	1350053
2000-07-27	83.99	84.10	79.86	80.90	1999580
2000-07-28	79.29	80.21	76.66	77.92	1869708
2000-07-31	77.92	79.64	77.11	79.06	1420745
2000-08-01	80.55	80.78	78.49	78.72	1119108
2000-08-02	77.23	77.23	74.25	75.17	2846617
2000-08-03	73.91	76.20	73.45	76.20	2506526
2000-08-04	79.18	79.64	75.85	76.54	2560636
2000-08-07	75.85	76.20	74.02	74.48	1706345
2000-08-08	76.54	77.00	76.08	76.54	1620762
2000-08-09	78.83	78.95	76.08	76.66	1385835
2000-08-10	76.66	76.66	74.48	74.94	1969744
2000-08-11	74.14	74.71	73.56	74.71	1301126
2000-08-14	76.08	76.43	75.40	75.74	2763489
2000-08-15	76.08	78.03	75.63	77.46	2572308
2000-08-16	77.00	78.49	76.31	76.77	1478508
2000-08-17	75.17	76.31	73.33	74.71	2283926
2000-08-18	73.22	73.79	72.53	73.68	1946780
2000-08-21	73.79	73.91	70.01	71.96	3222545
2000-08-22	70.70	71.84	69.90	70.24	3005017
2000-08-23	69.67	69.78	68.06	68.98	3655908
2000-08-24	72.19	72.30	70.58	71.73	3444271
2000-08-25	72.07	72.87	71.16	72.76	1711417
2000-08-28	72.42	73.45	72.19	73.10	2733980
2000-08-29	72.65	73.10	71.50	71.50	2043980
2000-08-30	72.87	73.56	71.16	71.50	2146253
2000-08-31	72.76	75.63	72.42	75.40	2768726
2000-09-01	80.44	81.24	78.26	81.24	2847271
2000-09-05	78.49	79.75	76.20	76.66	2584199
2000-09-06	75.97	76.31	74.36	74.59	1943399
2000-09-07	75.40	77.00	75.17	76.43	1724889
2000-09-08	73.91	74.14	73.10	73.10	1728817
2000-09-11	70.47	71.04	68.41	68.75	4212708
2000-09-12	69.44	70.81	69.32	70.24	2939399
2000-09-13	68.52	69.21	67.95	68.98	2295490
2000-09-14	71.50	71.50	69.78	70.35	1804799
2000-09-15	69.67	70.13	66.92	68.29	2300999
2000-09-18	68.64	69.67	64.40	64.40	3139799
2000-09-19	67.95	68.86	66.69	68.52	2637162
2000-09-20	66.92	67.26	61.88	64.17	7502999
2000-09-21	62.56	63.36	61.53	62.91	6365508
2000-09-22	62.79	63.94	61.53	62.56	5529435
2000-09-25	64.74	65.54	63.82	64.28	7058126
2000-09-26	65.54	66.80	65.08	65.43	4570035
2000-09-27	68.29	68.41	66.46	67.72	2305908
2000-09-28	65.08	68.18	64.85	67.95	2246835
2000-09-29	67.26	69.09	66.80	67.83	2439708
2000-10-02	68.41	68.75	67.72	67.95	1729744
2000-10-03	68.18	68.18	66.23	66.46	1533380
2000-10-04	66.00	68.98	65.31	67.95	2004653
2000-10-05	69.09	71.27	69.09	69.55	3805635
2000-10-06	69.32	69.32	64.17	65.54	3840108
2000-10-09	66.11	66.11	63.94	66.00	2672235
2000-10-10	65.89	66.69	65.08	65.54	3411053
2000-10-11	64.40	65.20	62.56	62.68	4614217
2000-10-12	65.54	65.66	62.10	62.56	2158308
2000-10-13	66.00	70.58	65.77	70.35	2897454
2000-10-16	69.67	70.58	68.41	68.75	3585163
2000-10-17	68.06	68.18	65.31	66.80	3219926
2000-10-18	65.54	69.55	64.51	68.29	2579999
2000-10-19	71.96	74.59	70.35	74.48	3527562
2000-10-20	71.50	75.74	71.39	75.40	4655071
2000-10-23	74.14	75.74	73.56	75.05	1640180
2000-10-24	75.85	76.66	74.25	74.82	8857308
2000-10-25	72.76	73.79	70.81	71.84	3638671
2000-10-26	71.96	72.87	69.90	72.07	2298545
2000-10-27	74.59	77.46	74.02	76.77	3148636
2000-10-30	76.43	77.46	75.17	76.66	1361562
2000-10-31	76.66	78.15	75.97	78.03	3136962
2000-11-01	73.33	74.02	72.42	74.02	1809326
2000-11-02	72.76	72.76	65.77	67.38	8208053
2000-11-03	68.52	68.98	66.11	66.69	4397780
2000-11-06	63.71	64.63	63.02	63.71	3450763
2000-11-07	65.54	67.83	65.20	66.92	5137853
2000-11-08	66.92	67.72	65.89	66.23	2605744
2000-11-09	64.74	66.23	64.17	65.20	2723617
2000-11-10	63.59	64.17	62.68	62.68	2198126
2000-11-13	62.56	63.71	61.65	63.14	3350453
2000-11-14	68.29	70.58	67.03	70.24	5120399
2000-11-15	69.21	69.55	67.38	68.75	2773526
2000-11-16	68.29	69.32	68.18	68.64	1938108
2000-11-17	69.78	70.35	68.06	68.18	2350471
2000-11-20	66.00	66.11	63.48	63.71	2857199
2000-11-21	63.59	64.97	63.25	64.28	2305962
2000-11-22	63.71	63.94	61.76	62.68	1958780
2000-11-24	66.00	66.46	65.20	66.46	1270799
2000-11-27	67.72	68.06	65.54	66.11	1549908
2000-11-28	64.28	64.74	61.88	62.33	1778617
2000-11-29	64.28	64.85	63.14	63.82	1550945
2000-11-30	62.22	63.71	61.76	63.02	1905653
2000-12-01	65.66	68.18	65.54	66.23	2931162
2000-12-04	66.57	67.03	65.89	66.23	2281853
2000-12-05	68.06	68.86	66.69	68.86	4686817
2000-12-06	70.47	70.93	69.67	70.01	3154362
2000-12-07	68.18	69.78	67.95	69.09	2065854
2000-12-08	71.39	71.61	70.01	70.93	2191799
2000-12-11	72.42	73.79	72.19	72.76	2595980
2000-12-12	72.30	73.91	71.84	72.42	2064653
2000-12-13	72.87	73.22	70.47	70.70	1659708
2000-12-14	69.55	70.13	67.38	68.29	1766999
2000-12-15	69.55	70.01	68.06	68.75	1292944
2000-12-18	69.67	70.01	66.80	67.15	1991835
2000-12-19	68.41	68.86	66.46	66.46	1294526
2000-12-20	65.20	66.57	64.63	64.97	1855908
2000-12-21	63.14	64.05	61.76	62.91	3677999
2000-12-22	62.91	63.94	62.10	63.14	1815326
2000-12-26	63.14	63.14	61.76	62.79	1224489
2000-12-27	64.17	65.08	63.71	64.17	1591308
2000-12-28	62.79	63.59	62.45	62.79	1533980
2000-12-29	66.46	66.57	65.54	65.66	2446362
2001-01-02	66.57	66.80	62.79	63.25	4354526
2001-01-03	62.33	67.83	60.50	67.26	6384817
2001-01-04	66.34	67.15	65.20	66.23	3009817
2001-01-05	67.72	67.83	65.66	65.77	5261671
2001-01-08	63.02	66.00	61.19	62.79	4528199
2001-01-09	61.30	61.88	59.35	60.50	3492817
2001-01-10	57.75	60.04	57.64	60.04	13298618
2001-01-11	61.53	63.59	60.96	63.48	5131417
2001-01-12	63.48	63.94	62.10	63.02	4135199
2001-01-16	60.73	61.30	59.81	61.07	2529326
2001-01-17	61.99	62.56	61.30	61.42	3160253
2001-01-18	61.99	63.82	61.65	63.25	4404544
2001-01-19	64.05	64.28	63.14	63.48	5798071
2001-01-22	61.76	62.56	61.42	61.65	2357399
2001-01-23	61.30	61.99	60.84	61.99	2272471
2001-01-24	63.14	63.48	62.10	62.45	3410127
2001-01-25	63.59	64.17	62.79	62.79	4072199
2001-01-26	63.25	65.20	62.91	65.08	4411853
2001-01-29	64.22	65.34	64.02	65.30	2356200
2001-01-30	65.76	66.92	65.27	66.46	3289417
2001-01-31	65.27	65.45	63.98	64.11	2642780
2001-02-01	64.22	64.52	63.71	64.35	2631435
2001-02-02	63.98	64.04	62.55	62.65	1688289
2001-02-05	62.39	63.14	62.11	63.01	1275981
2001-02-06	62.24	62.52	61.07	61.40	2493436
2001-02-07	59.36	59.68	58.87	59.68	3629835
2001-02-08	60.10	60.32	59.13	59.33	1347544
2001-02-09	57.75	57.93	56.76	56.85	1897309
2001-02-12	58.30	60.30	58.03	60.06	2821036
2001-02-13	58.65	59.11	56.17	56.34	3459926
2001-02-14	56.45	57.07	54.84	57.00	4826835
2001-02-15	57.44	58.01	57.18	57.22	2646000
2001-02-16	55.20	55.90	51.92	52.42	9306162
2001-02-20	52.25	52.60	49.89	50.20	3342162
2001-02-21	48.58	50.12	47.59	47.69	4930962
2001-02-22	50.69	50.86	49.52	50.33	4079399
2001-02-23	48.95	49.50	47.30	49.32	4071218
2001-02-26	50.11	51.24	49.52	50.87	2339944
2001-02-27	51.28	51.41	49.96	49.96	1978362
2001-02-28	50.05	50.78	49.32	50.07	2063944
2001-03-01	48.49	49.78	47.32	49.61	4506871
2001-03-02	48.62	49.94	48.22	48.58	2788417
2001-03-05	50.58	51.32	50.42	50.87	2334599
2001-03-06	54.54	56.14	54.23	55.09	5429726
2001-03-07	56.12	56.19	53.31	53.79	1885308
2001-03-08	56.38	56.67	54.85	55.57	3028853
2001-03-09	55.64	55.92	53.22	54.29	2789945
2001-03-12	52.01	53.53	51.44	52.03	1717254
2001-03-13	54.29	54.45	52.73	53.88	2291944
2001-03-14	50.56	53.72	50.56	51.15	4826235
2001-03-15	54.65	54.89	53.46	53.48	3542890
2001-03-16	53.22	53.22	51.33	51.52	2348344
2001-03-19	52.21	53.61	51.55	53.61	2755853
2001-03-20	54.07	54.78	52.71	52.75	2775326
2001-03-21	51.72	53.50	51.46	52.30	3716617
2001-03-22	51.43	51.52	48.71	51.17	5042399
2001-03-23	51.70	51.87	49.96	50.89	1945417
2001-03-26	53.90	54.16	53.17	53.59	2510671
2001-03-27	54.82	56.60	54.36	56.58	2985162
2001-03-28	53.53	53.72	52.09	52.18	2686308
2001-03-29	51.30	52.34	50.82	51.17	1823344
2001-03-30	51.57	51.70	49.44	49.78	3102926
2001-04-02	50.20	50.60	49.26	49.37	2028871
2001-04-03	50.34	50.38	47.85	48.00	3322744
2001-04-04	50.05	51.54	49.74	50.77	2794799
2001-04-05	53.04	53.31	50.87	52.84	2876944
2001-04-06	52.43	53.86	51.98	52.82	2609944
2001-04-09	54.91	55.38	54.05	54.63	1871344
2001-04-10	57.20	57.82	56.56	56.85	4938162
2001-04-11	57.99	58.04	56.72	57.15	2906127
2001-04-12	56.89	58.12	56.52	57.77	2353253
2001-04-16	57.35	57.35	55.83	56.50	1072526
2001-04-17	54.25	55.55	53.90	55.55	1537200
2001-04-18	56.82	60.04	56.45	59.58	3898362
2001-04-19	59.58	61.07	58.87	60.98	3267217
2001-04-20	59.02	59.29	57.93	58.67	1642417
2001-04-23	57.33	57.97	56.39	56.65	2674144
2001-04-24	56.83	57.82	55.75	55.81	1840635
2001-04-25	54.63	56.27	54.12	56.27	4560435
2001-04-26	55.28	55.68	54.85	55.26	3221726
2001-04-27	55.88	56.10	55.28	56.10	1062817
2001-04-30	56.38	56.65	54.84	55.51	1999744
2001-05-01	54.36	54.73	52.64	53.41	5575253
2001-05-02	52.62	53.08	51.32	51.41	5597617
2001-05-03	50.23	50.40	49.65	49.98	6306490
2001-05-04	50.38	52.71	50.33	52.47	2974908
2001-05-07	52.52	52.80	51.79	52.09	2097708
2001-05-08	52.52	52.58	51.17	51.43	1980271
2001-05-09	50.73	51.88	50.60	51.52	1833380
2001-05-10	53.35	53.35	52.45	52.52	2566689
2001-05-11	53.17	53.31	52.09	52.42	1939471
2001-05-14	51.61	51.88	50.16	51.15	2288671
2001-05-15	51.02	51.52	50.51	50.95	2281908
2001-05-16	50.05	52.23	49.92	52.14	2372671
2001-05-17	52.40	53.06	51.96	52.64	2839580
2001-05-18	52.16	52.32	51.37	52.07	1393199
2001-05-21	51.61	53.50	51.57	53.50	2408944
2001-05-22	53.44	53.46	52.10	52.10	2876780
2001-05-23	51.21	51.39	50.60	50.73	2214380
2001-05-24	51.15	51.15	49.94	50.29	2205435
2001-05-25	49.96	51.06	49.61	51.06	1395217
2001-05-29	49.21	49.50	48.69	49.22	5165071
2001-05-30	47.74	47.92	46.68	46.71	5571326
2001-05-31	46.70	49.17	46.59	47.47	3528489
2001-06-01	46.35	46.35	45.03	45.94	6797344
2001-06-04	45.25	45.38	44.09	44.64	4035435
2001-06-05	45.06	46.81	44.94	46.68	3518017
2001-06-06	46.57	46.75	44.90	45.08	1949726
2001-06-07	45.16	46.95	45.06	46.79	2711836
2001-06-08	46.57	46.57	45.60	45.92	1045580
2001-06-11	44.92	45.39	44.13	44.73	2044526
2001-06-12	42.35	43.52	42.17	43.25	5616326
2001-06-13	43.54	43.78	42.81	42.92	2691217
2001-06-14	42.22	42.52	41.82	42.08	4055235
2001-06-15	41.34	42.61	41.14	42.41	3410835
2001-06-18	41.38	41.97	40.61	40.61	3949744
2001-06-19	42.20	42.33	41.07	41.10	1755817
2001-06-20	40.30	41.53	40.15	41.47	3625144
2001-06-21	41.16	41.62	40.72	41.25	4005380
2001-06-22	39.47	40.06	39.25	39.78	3168162
2001-06-25	39.86	39.97	38.78	39.11	2808981
2001-06-26	38.04	38.50	37.91	38.28	3720326
2001-06-27	38.39	38.48	37.64	37.69	3287126
2001-06-28	39.45	41.45	39.44	41.01	4100562
2001-06-29	40.55	41.07	40.06	40.98	3340035
2001-07-02	42.72	43.54	41.31	43.08	2397271
2001-07-03	42.53	42.53	41.49	41.49	1470000
2001-07-05	39.76	40.43	39.51	39.88	2087835
2001-07-06	39.69	39.78	38.76	39.51	1261962
2001-07-09	38.81	39.58	38.52	39.51	3690271
2001-07-10	40.52	40.68	39.16	39.31	2884199
2001-07-11	38.46	38.57	36.89	37.02	3027817
2001-07-12	38.72	39.78	38.50	39.78	3065562
2001-07-13	39.56	40.52	39.33	39.62	2905036
2001-07-16	39.62	39.66	38.67	38.74	1410599
2001-07-17	37.57	38.10	37.25	37.97	3554835
2001-07-18	37.33	37.86	37.03	37.22	2359962
2001-07-19	38.15	38.74	37.88	37.95	3155726
2001-07-20	37.22	37.27	36.23	36.26	3942436
2001-07-23	38.45	38.74	38.13	38.15	3377180
2001-07-24	37.86	38.26	36.28	36.50	3267926
2001-07-25	36.52	36.76	35.66	36.21	4853071
2001-07-26	36.39	36.45	35.16	36.03	2398144
2001-07-27	37.42	37.84	36.90	37.77	3626180
2001-07-30	39.80	40.13	39.11	39.82	4672362
2001-07-31	39.45	40.13	39.16	39.51	3548126
2001-08-01	40.33	40.33	39.05	39.23	2682436
2001-08-02	41.25	41.69	40.70	41.07	3634744
2001-08-03	40.72	40.88	40.06	40.06	2054889
2001-08-06	39.88	40.02	39.09	39.14	2336126
2001-08-07	39.07	39.20	38.04	38.04	3433799
2001-08-08	37.29	37.29	35.60	35.66	3661036
2001-08-09	35.75	36.10	35.24	35.57	3251780
2001-08-10	35.93	36.19	35.44	35.82	3067471
2001-08-13	35.90	35.92	34.98	35.22	2423235
2001-08-14	37.02	37.02	35.97	35.99	3059399
2001-08-15	36.21	36.56	35.49	35.86	1981854
2001-08-16	34.76	34.83	34.10	34.65	4297144
2001-08-17	33.72	33.73	32.95	33.46	2312944
2001-08-20	33.68	34.38	33.38	34.38	1837035
2001-08-21	34.85	35.42	34.14	34.27	2655599
2001-08-22	35.97	35.99	34.58	35.24	3859035
2001-08-23	34.69	34.96	34.01	34.21	1749217
2001-08-24	35.59	35.75	34.76	35.20	2165399
2001-08-27	35.02	35.75	34.93	35.37	1509653
2001-08-28	35.75	35.90	34.83	35.02	2130435
2001-08-29	35.75	36.03	35.22	36.01	2498889
2001-08-30	36.14	36.81	35.48	35.84	2993944
2001-08-31	36.15	36.94	35.95	36.94	2935254
2001-09-04	36.85	38.13	36.67	36.68	3077617
2001-09-05	38.04	38.52	37.31	38.43	4346562
2001-09-06	36.36	36.76	36.03	36.52	2509253
2001-09-07	35.75	36.26	35.24	35.93	2189072
2001-09-10	35.38	37.07	35.22	36.63	2139218
2001-09-17	34.56	36.19	34.23	36.14	1726853
2001-09-18	36.30	37.77	35.99	37.22	1871126
2001-09-19	38.37	38.76	37.31	38.43	2501399
2001-09-20	38.13	38.96	37.16	37.47	3193471
2001-09-21	36.23	38.56	36.01	38.33	2448108
2001-09-24	38.15	38.90	37.64	38.41	1998109
2001-09-25	38.39	38.85	37.86	38.48	1572762
2001-09-26	38.96	39.76	38.70	39.18	2775927
2001-09-27	39.18	39.38	38.28	38.92	3005944
2001-09-28	39.60	40.81	39.36	40.26	3578889
2001-10-01	39.76	40.08	39.44	39.97	1354199
2001-10-02	39.40	40.26	39.23	40.08	1286180
2001-10-03	38.96	42.06	38.70	41.73	2612071
2001-10-04	42.09	42.96	41.65	41.80	2958489
2001-10-05	42.39	43.06	41.84	43.01	2689089
2001-10-08	42.20	43.82	42.04	43.58	2230635
2001-10-09	43.49	43.58	42.53	42.53	1785653
2001-10-10	42.81	44.92	42.55	44.90	2879235
2001-10-11	44.18	44.46	42.35	42.81	4282090
2001-10-12	41.34	41.86	40.66	41.71	3559308
2001-10-15	41.43	41.75	41.16	41.53	1674544
2001-10-16	42.08	43.05	41.87	42.97	2171127
2001-10-17	44.24	44.53	43.38	43.40	1995162
2001-10-18	43.38	43.69	42.74	43.01	1190999
2001-10-19	42.81	43.05	42.31	42.84	907962
2001-10-22	42.99	43.73	42.90	43.62	844526
2001-10-23	44.18	44.51	43.49	43.58	1717908
2001-10-24	43.60	43.74	42.64	43.29	1914109
2001-10-25	42.17	42.99	41.80	42.90	2032853
2001-10-26	42.97	43.80	42.83	43.21	1446762
2001-10-29	43.65	43.65	42.55	42.63	1974217
2001-10-30	42.11	42.33	41.45	41.91	1748126
2001-10-31	42.72	42.86	41.93	42.39	1691562
2001-11-01	42.72	43.27	41.82	43.23	1924962
2001-11-02	43.29	43.65	43.08	43.41	1339089
2001-11-05	43.82	44.46	43.69	44.22	1410654
2001-11-06	45.30	46.75	45.17	46.59	3270163
2001-11-07	46.84	47.23	46.48	46.97	2337380
2001-11-08	47.39	48.40	46.95	47.48	2405344
2001-11-09	47.48	47.65	46.68	47.45	1773380
2001-11-12	46.11	46.99	45.28	46.51	942926
2001-11-13	47.48	47.92	47.03	47.65	2175980
2001-11-14	48.13	48.29	47.08	48.02	2516508
2001-11-15	48.51	49.21	48.13	48.22	2002036
2001-11-16	48.73	49.39	48.16	48.49	1909308
2001-11-19	49.19	49.37	48.16	48.95	1962980
2001-11-20	47.67	47.94	45.94	46.09	3873489
2001-11-21	46.64	47.89	46.42	47.59	1387308
2001-11-23	47.15	47.65	46.92	47.48	537108
2001-11-26	48.58	49.87	48.58	49.76	2615180
2001-11-27	48.91	49.39	47.94	48.77	2156018
2001-11-28	47.81	48.13	47.03	47.03	1751127
2001-11-29	47.61	47.70	46.75	47.39	2346926
2001-11-30	46.57	47.06	46.20	46.46	4012145
2001-12-03	46.95	47.10	46.13	47.03	1298453
2001-12-04	47.54	48.22	47.21	48.13	1632709
2001-12-05	48.79	50.05	48.79	49.92	2219944
2001-12-06	50.14	50.87	50.11	50.56	1880289
2001-12-07	49.78	50.16	48.88	49.50	1697344
2001-12-10	48.20	48.64	47.59	47.59	1344108
2001-12-11	47.76	48.14	47.48	47.57	1443926
2001-12-12	47.47	47.85	46.84	47.85	1499671
2001-12-13	46.16	46.64	45.63	45.78	1679889
2001-12-14	46.86	47.21	46.42	47.12	1564853
2001-12-17	47.94	48.58	47.79	48.57	2057508
2001-12-18	48.95	49.01	47.59	48.00	2872962
2001-12-19	46.93	47.12	46.26	46.26	2949926
2001-12-20	46.71	47.08	46.14	46.20	1697344
2001-12-21	46.48	46.75	46.04	46.57	1260108
2001-12-24	47.04	47.26	46.82	46.86	434999
2001-12-26	46.75	47.91	46.73	47.81	717053
2001-12-27	48.00	48.20	47.32	47.61	835199
2001-12-28	48.13	48.20	47.39	48.13	883089
2001-12-31	47.67	47.72	46.59	47.08	915435
2002-01-02	47.57	47.65	46.79	47.54	1055071
2002-01-03	47.76	48.99	47.72	48.93	1294853
2002-01-04	49.26	49.41	48.42	48.80	1267635
2002-01-07	48.46	48.69	47.21	47.30	1833271
2002-01-08	46.90	47.26	46.48	46.66	1601726
2002-01-09	46.29	46.37	43.27	43.54	5392417
2002-01-10	43.34	43.95	42.99	43.41	2924289
2002-01-11	44.51	44.70	43.69	43.82	2238926
2002-01-14	43.54	43.54	41.95	42.42	3844962
2002-01-15	43.14	44.00	42.92	43.10	3305780
2002-01-16	42.66	43.25	42.26	42.26	1459853
2002-01-17	43.91	44.04	43.27	43.95	1719326
2002-01-18	43.08	43.95	42.90	43.63	1601944
2002-01-22	43.05	43.25	41.95	42.13	1385181
2002-01-23	41.80	42.33	41.25	42.22	1921417
2002-01-24	43.03	43.18	42.61	42.90	1359489
2002-01-25	42.08	42.17	41.53	41.71	1657471
2002-01-28	41.91	42.02	41.07	41.53	1190235
2002-01-29	40.83	40.85	39.23	39.33	2747889
2002-01-30	39.09	39.67	38.54	39.51	2320580
2002-01-31	39.75	39.97	39.14	39.78	1565944
2002-02-01	39.97	40.22	39.62	39.78	1056326
2002-02-04	39.18	39.20	37.62	37.93	2212362
2002-02-05	37.40	37.64	36.45	36.58	4250671
2002-02-06	36.03	36.19	34.83	36.08	2733817
2002-02-07	36.59	37.40	36.46	36.89	2345071
2002-02-08	37.11	37.77	36.89	37.58	1887435
2002-02-11	37.25	37.68	37.05	37.55	2003180
2002-02-12	36.26	36.46	35.44	35.84	2509799
2002-02-13	35.27	35.59	35.02	35.20	4193726
2002-02-14	34.83	35.13	34.50	34.83	2864835
2002-02-15	35.62	35.86	34.23	34.69	1203271
2002-02-19	33.33	33.70	32.52	32.78	2678289
2002-02-20	33.09	33.92	32.36	33.90	2610544
2002-02-21	33.57	34.38	33.40	33.84	1695163
2002-02-22	33.31	34.01	33.24	33.90	1655889
2002-02-25	33.00	33.73	32.60	33.51	1458762
2002-02-26	34.28	34.43	33.48	34.03	1628344
2002-02-27	35.42	36.12	35.24	35.68	2472926
2002-02-28	35.40	35.66	34.41	34.83	1154889
2002-03-01	34.47	34.98	34.28	34.98	2525017
2002-03-04	35.15	36.06	35.09	36.01	1734217
2002-03-05	35.81	36.03	35.20	35.51	1318035
2002-03-06	36.03	37.82	35.95	37.51	3047944
2002-03-07	38.45	38.45	37.03	37.82	1497217
2002-03-08	38.10	38.39	37.66	38.04	1336689
2002-03-11	37.16	37.16	36.39	36.76	1454835
2002-03-12	35.38	35.97	35.20	35.68	2846944
2002-03-13	36.26	36.65	35.88	36.04	1293762
2002-03-14	36.26	36.67	36.21	36.50	1356054
2002-03-15	35.88	36.54	35.79	36.48	985635
2002-03-18	37.00	37.11	36.39	36.65	1234962
2002-03-19	36.10	36.12	35.40	35.66	1304289
2002-03-20	35.38	36.12	35.09	35.70	1214071
2002-03-21	36.52	36.56	35.79	36.56	1307780
2002-03-22	35.51	35.70	34.43	35.02	1339689
2002-03-25	34.82	35.07	33.40	33.62	1784289
2002-03-26	33.15	34.19	32.95	33.68	1817671
2002-03-27	33.81	34.01	33.37	33.72	1617108
2002-03-28	34.12	34.36	33.59	33.79	1083708
2002-04-01	33.60	34.34	33.00	34.21	993544
2002-04-02	33.84	34.08	33.46	33.73	1235999
2002-04-03	34.38	34.47	33.73	33.99	1896708
2002-04-04	33.95	34.56	33.83	34.39	688471
2002-04-05	34.80	34.94	34.21	34.47	1132089
2002-04-08	33.26	33.73	32.84	33.68	1193126
2002-04-09	31.92	32.08	31.20	31.33	3558217
2002-04-10	31.06	31.72	31.00	31.46	4333089
2002-04-11	29.99	30.25	28.60	28.62	4444417
2002-04-12	29.61	29.74	28.53	29.15	4102908
2002-04-15	30.34	31.04	30.25	30.78	2597235
2002-04-16	31.88	32.91	31.85	32.91	2921071
2002-04-17	33.29	33.31	32.47	32.56	1684035
2002-04-18	31.35	31.66	30.62	31.20	1620927
2002-04-19	30.67	31.50	30.38	31.33	1173980
2002-04-22	29.44	29.77	29.21	29.43	1394780
2002-04-23	28.16	28.82	28.12	28.23	3236944
2002-04-24	28.56	28.89	28.18	28.42	1804526
2002-04-25	28.27	30.18	28.00	29.98	3777544
2002-04-26	29.99	30.23	28.78	28.95	1425489
2002-04-29	29.35	29.59	28.99	29.33	1178726
2002-04-30	28.93	29.77	28.91	29.70	1063253
2002-05-01	29.72	29.99	29.06	29.99	1656871
2002-05-02	29.08	29.50	28.78	29.10	1205726
2002-05-03	26.71	26.95	25.45	25.50	4607453
2002-05-06	25.50	25.74	25.28	25.50	3340308
2002-05-07	25.89	26.02	25.26	25.39	3237762
2002-05-08	26.95	28.11	26.95	28.05	3063326
2002-05-09	29.33	29.85	28.51	28.58	3271853
2002-05-10	27.74	27.92	26.86	26.97	2583053
2002-05-13	27.28	27.68	27.01	27.50	2830635
2002-05-14	28.95	29.15	28.51	28.65	2233253
2002-05-15	29.28	30.21	28.97	29.99	4558145
2002-05-16	29.63	29.83	29.04	29.52	1367563
2002-05-17	29.37	29.52	28.67	28.97	983180
2002-05-20	29.33	29.46	28.89	29.10	768871
2002-05-21	29.87	30.07	28.69	28.86	1618744
2002-05-22	28.33	29.04	28.31	28.91	819926
2002-05-23	29.08	29.79	28.78	29.61	1403835
2002-05-24	30.21	30.43	29.70	29.70	1180799
2002-05-28	28.67	28.73	27.41	27.85	1898235
2002-05-29	27.89	28.44	27.87	28.09	1013071
2002-05-30	27.63	27.68	26.66	27.30	2174180
2002-05-31	27.46	27.65	27.32	27.37	1664235
2002-06-03	27.32	27.54	27.13	27.32	1948635
2002-06-04	26.68	26.99	26.53	26.99	1657526
2002-06-05	26.82	27.13	26.33	26.84	1409726
2002-06-06	26.84	26.86	25.30	25.47	2354290
2002-06-07	24.31	26.20	24.31	25.96	1793344
2002-06-10	26.07	26.24	25.59	25.59	1098599
2002-06-11	26.90	26.95	26.31	26.35	1693853
2002-06-12	26.14	26.68	25.85	26.35	1888853
2002-06-13	25.76	26.02	25.32	25.47	1400018
2002-06-14	24.11	24.86	23.96	24.75	2262871
2002-06-17	25.59	26.05	25.48	26.03	1744471
2002-06-18	25.48	25.79	25.21	25.39	1916835
2002-06-19	24.48	25.14	24.46	24.79	1233653
2002-06-20	24.49	24.82	24.02	24.07	1655889
2002-06-21	24.84	25.06	23.96	24.14	2100380
2002-06-24	24.07	24.73	23.67	24.57	1885853
2002-06-25	24.95	25.12	24.33	24.38	1543690
2002-06-26	23.65	24.84	23.50	24.62	3788017
2002-06-27	25.03	25.54	24.40	25.39	1368762
2002-06-28	24.81	25.61	24.73	25.03	1305817
2002-07-01	25.34	25.61	24.84	24.86	2093562
2002-07-02	24.33	24.51	23.16	23.56	1901562
2002-07-03	22.83	23.43	22.18	23.39	1757344
2002-07-05	25.10	26.13	25.10	25.81	881181
2002-07-08	25.87	26.77	25.87	26.31	2171889
2002-07-09	25.36	26.07	24.97	25.43	1089435
2002-07-10	25.72	25.85	24.33	24.46	1424672
2002-07-11	24.81	26.07	24.14	25.94	2209308
2002-07-12	26.07	26.18	25.21	25.76	1728380
2002-07-15	25.57	25.57	24.33	25.28	2150889
2002-07-16	25.14	26.86	25.14	26.40	1762799
2002-07-17	27.85	28.36	27.22	27.22	3289144
2002-07-18	28.05	28.93	28.03	28.40	1607236
2002-07-19	27.41	27.87	26.38	26.40	1584871
2002-07-22	26.35	27.17	25.14	25.57	2370326
2002-07-23	25.43	25.67	23.83	23.92	2305362
2002-07-24	23.74	28.60	23.47	27.50	7928999
2002-07-25	26.49	27.30	25.89	26.64	2074744
2002-07-26	26.68	27.04	26.35	26.95	1310235
2002-07-29	27.08	28.18	26.86	28.14	2549835
2002-07-30	27.92	28.71	27.81	28.25	1872762
2002-07-31	27.13	27.96	26.86	27.81	1247835
2002-08-01	27.04	27.30	25.78	25.94	1332053
2002-08-02	26.68	26.95	25.91	26.16	1358126
2002-08-05	25.67	25.87	24.64	24.93	1507853
2002-08-06	25.76	26.79	25.76	26.33	1496126
2002-08-07	26.68	26.91	25.39	26.31	1409889
2002-08-08	26.33	27.41	26.07	27.32	1476380
2002-08-09	26.31	27.50	25.76	27.21	939762
2002-08-12	26.13	26.47	25.85	26.14	698017
2002-08-13	25.70	26.79	25.70	26.22	935126
2002-08-14	26.18	26.84	25.54	26.71	1161053
2002-08-15	27.04	27.50	26.73	27.28	1282144
2002-08-16	27.83	28.78	27.83	28.38	1262071
2002-08-19	29.24	30.80	29.08	30.80	2228235
2002-08-20	30.12	30.23	29.48	30.05	1140053
2002-08-21	30.52	30.76	29.65	30.20	1726635
2002-08-22	30.34	31.06	30.21	30.93	1643671
2002-08-23	30.16	30.47	29.79	30.10	1013835
2002-08-26	30.01	30.69	29.90	30.47	795599
2002-08-27	30.73	30.98	30.07	30.27	763908
2002-08-28	29.61	29.77	28.65	29.11	1237144
2002-08-29	29.17	30.34	29.10	30.25	1302217
2002-08-30	28.97	29.66	28.80	29.32	847581
2002-09-03	27.56	27.56	26.31	26.47	1348580
2002-09-04	27.12	27.81	26.99	27.74	1314054
2002-09-05	26.64	27.22	26.38	27.02	1421562
2002-09-06	27.79	27.98	27.52	27.90	783217
2002-09-09	27.22	27.39	26.60	27.28	1704817
2002-09-10	27.34	27.50	27.06	27.41	1025617
2002-09-11	28.05	28.05	27.50	27.67	649308
2002-09-12	26.58	26.66	25.94	26.29	1394617
2002-09-13	25.39	26.31	24.81	26.13	3027489
2002-09-16	26.03	26.44	25.89	26.24	654599
2002-09-17	25.96	26.14	24.68	25.08	1474144
2002-09-18	24.79	25.19	24.27	25.14	1163726
2002-09-19	24.57	24.82	23.96	24.02	1146162
2002-09-20	25.41	25.54	24.97	25.54	947671
2002-09-23	24.49	24.57	23.83	24.20	1016289
2002-09-24	22.99	23.98	22.94	23.58	2294944
2002-09-25	24.46	24.60	22.46	24.18	1977271
2002-09-26	24.57	25.03	24.27	24.93	1401271
2002-09-27	24.97	25.28	24.29	24.40	1296162
2002-09-30	23.69	23.83	23.06	23.52	1703999
2002-10-01	23.74	25.21	23.39	25.21	1633689
2002-10-02	24.75	26.40	24.73	25.43	2339289
2002-10-03	26.58	27.21	26.31	26.77	2164308
2002-10-04	26.16	26.25	25.23	25.37	1026435
2002-10-07	25.01	25.39	24.20	24.48	1086981
2002-10-08	25.37	25.45	24.68	25.30	1296817
2002-10-09	24.68	25.63	24.48	24.90	1334671
2002-10-10	25.30	26.77	25.15	26.77	1357308
2002-10-11	27.34	27.90	27.24	27.50	1463235
2002-10-14	27.10	27.46	26.58	27.28	769308
2002-10-15	28.14	28.87	27.98	28.87	1813199
2002-10-16	27.41	27.68	26.42	26.95	1295562
2002-10-17	28.36	28.51	27.19	27.92	1713327
2002-10-18	27.61	28.38	27.32	28.05	830453
2002-10-21	27.41	28.33	27.06	27.98	1037180
2002-10-22	27.50	28.44	27.50	28.22	1725053
2002-10-23	28.23	28.87	27.79	28.87	1840253
2002-10-24	29.85	30.43	29.61	29.77	1847344
2002-10-25	29.74	29.98	28.97	29.81	1010071
2002-10-28	30.75	31.08	30.25	30.47	2168345
2002-10-29	30.01	30.07	28.60	29.33	2434471
2002-10-30	29.33	30.25	28.99	30.20	1226999
2002-10-31	29.33	29.81	28.62	29.19	1654254
2002-11-01	28.14	29.39	27.98	29.30	1568617
2002-11-04	30.47	31.22	30.42	30.49	1393089
2002-11-05	29.98	31.20	29.70	30.89	1083980
2002-11-06	30.38	30.38	28.97	29.79	2331980
2002-11-07	29.61	29.98	29.06	29.41	1345145
2002-11-08	28.97	29.33	28.71	29.30	612817
2002-11-11	29.15	29.44	28.16	28.33	931308
2002-11-12	31.66	33.15	31.63	32.34	5562817
2002-11-13	31.39	32.93	31.24	32.47	3568962
2002-11-14	33.46	34.71	33.28	34.49	4204635
2002-11-15	33.64	34.25	33.38	34.10	1513362
2002-11-18	34.47	34.65	34.10	34.17	2445272
2002-11-19	33.92	34.52	33.75	34.19	3525271
2002-11-20	33.42	35.11	33.40	35.11	3330054
2002-11-21	35.42	37.13	35.42	37.02	8365908
2002-11-22	36.30	37.00	36.23	36.81	2897071
2002-11-25	35.60	36.52	35.13	35.75	3897871
2002-11-26	33.72	34.05	33.37	33.59	4584926
2002-11-27	34.10	35.11	34.01	34.83	4235071
2002-11-29	34.98	35.00	34.38	34.38	542399
2002-12-02	36.12	36.12	35.35	35.62	2415653
2002-12-03	34.65	35.29	34.21	35.29	3429817
2002-12-04	34.38	35.27	34.19	34.74	2403653
2002-12-05	34.65	34.71	33.70	34.45	1415671
2002-12-06	33.18	35.02	33.09	34.65	2301327
2002-12-09	34.01	34.28	32.84	32.89	1412126
2002-12-10	32.93	33.53	32.89	33.40	1143817
2002-12-11	33.37	34.16	33.18	33.55	1250562
2002-12-12	33.64	33.66	32.74	33.28	733635
2002-12-13	32.91	33.11	32.49	32.49	931744
2002-12-16	32.87	34.17	32.87	34.01	1095381
2002-12-17	33.97	34.19	33.09	33.18	1070289
2002-12-18	33.18	33.18	32.27	32.65	1028835
2002-12-19	32.71	33.38	32.36	32.65	1402308
2002-12-20	33.22	33.99	33.18	33.44	1233435
2002-12-23	33.40	33.83	32.95	33.46	896344
2002-12-24	33.28	33.57	33.09	33.37	292471
2002-12-26	33.15	33.62	33.09	33.28	710617
2002-12-27	32.82	33.04	32.23	32.27	592689
2002-12-30	32.87	33.09	32.52	32.69	1323489
2002-12-31	32.82	33.22	32.76	33.22	947289
2003-01-02	33.60	34.61	33.40	34.30	1283126
2003-01-03	34.25	34.80	34.25	34.58	845999
2003-01-06	35.16	36.72	35.11	36.67	1936635
2003-01-07	36.15	36.46	35.29	35.60	1667453
2003-01-08	34.71	35.29	34.56	35.05	1329871
2003-01-09	34.74	35.48	34.58	35.48	2540126
2003-01-10	35.02	36.46	34.93	35.86	1862180
2003-01-13	36.58	36.89	36.21	36.72	3400689
2003-01-14	36.72	37.44	36.70	37.22	2973054
2003-01-15	36.59	36.59	35.93	36.46	2073326
2003-01-16	36.45	36.65	36.23	36.50	1900089
2003-01-17	35.57	35.86	35.09	35.44	2526763
2003-01-21	35.42	35.71	34.91	35.11	1830817
2003-01-22	35.16	35.55	35.15	35.25	1970508
2003-01-23	36.08	36.34	34.56	34.69	4369418
2003-01-24	34.56	34.60	33.60	33.73	2271162
2003-01-27	33.73	34.28	33.09	33.86	1620654
2003-01-28	33.73	34.47	33.51	34.47	2136108
2003-01-29	33.31	33.46	32.32	33.22	5439489
2003-01-30	33.31	33.55	32.93	33.20	4166017
2003-01-31	32.63	34.74	32.54	34.56	4002162
2003-02-03	34.14	34.65	34.12	34.23	1532617
2003-02-04	33.73	33.90	33.11	33.66	1706671
2003-02-05	34.10	34.76	33.94	34.16	1057581
2003-02-06	33.83	34.05	33.31	33.55	799962
2003-02-07	34.38	34.54	33.42	33.73	1164926
2003-02-10	34.05	34.10	33.50	33.95	1187235
2003-02-11	34.27	34.54	33.81	34.06	1038435
2003-02-12	34.10	34.80	34.03	34.12	1078526
2003-02-13	34.19	34.56	33.86	34.28	1192800
2003-02-14	34.01	34.71	33.37	34.43	1313671
2003-02-18	34.10	34.65	34.03	34.54	1485599
2003-02-19	34.10	34.27	33.50	33.83	1572271
2003-02-20	34.19	34.38	33.75	34.27	1826126
2003-02-21	34.10	34.83	33.97	34.65	1715235
2003-02-24	34.56	34.56	34.19	34.19	1443981
2003-02-25	33.00	34.23	32.89	33.72	3510927
2003-02-26	32.96	33.64	32.89	33.18	2284908
2003-02-27	33.18	33.18	32.36	32.63	2459563
2003-02-28	32.82	33.55	32.76	33.18	1400726
2003-03-03	33.46	33.55	33.07	33.09	1135962
2003-03-04	32.82	32.98	32.51	32.51	1034944
2003-03-05	32.82	33.28	32.82	33.26	1117689
2003-03-06	32.73	33.09	32.36	32.63	1348744
2003-03-07	31.85	32.49	31.83	32.29	1197980
2003-03-10	31.94	31.95	30.73	30.98	1688944
2003-03-11	30.86	31.77	30.86	31.24	5029362
2003-03-12	30.67	30.86	29.79	30.80	2232708
2003-03-13	31.99	33.00	31.81	32.96	2786671
2003-03-14	33.64	33.81	33.37	33.38	3197180
2003-03-17	33.18	34.80	33.00	34.80	2399944
2003-03-18	34.38	34.82	34.03	34.36	1588472
2003-03-19	34.47	34.83	34.30	34.82	1545762
2003-03-20	34.19	35.11	34.05	34.74	713126
2003-03-21	35.20	36.12	34.93	35.66	1415508
2003-03-24	34.41	34.71	33.94	34.01	1098053
2003-03-25	33.62	34.65	33.51	34.27	1859509
2003-03-26	34.14	34.41	33.64	34.06	1294035
2003-03-27	33.48	34.01	32.96	33.84	1940671
2003-03-28	33.38	33.73	33.22	33.37	979744
2003-03-31	33.00	33.53	32.71	33.40	1031944
2003-04-01	33.73	34.17	33.51	33.97	1196344
2003-04-02	34.65	35.11	34.65	34.94	2214871
2003-04-03	34.76	35.29	34.74	34.76	1581708
2003-04-04	34.61	34.94	34.41	34.93	1636090
2003-04-07	35.66	35.82	35.27	35.31	3468217
2003-04-08	35.20	35.27	34.74	34.83	1019453
2003-04-09	35.22	35.55	34.54	34.69	1351089
2003-04-10	35.24	35.48	34.94	35.20	829799
2003-04-11	35.57	35.68	34.89	35.38	706853
2003-04-14	35.40	35.93	35.37	35.93	867980
2003-04-15	35.55	36.10	35.46	35.93	1458217
2003-04-16	35.86	35.86	34.89	34.89	1525308
2003-04-17	35.64	36.58	35.62	36.39	1579744
2003-04-21	36.41	36.65	36.10	36.10	1648526
2003-04-22	36.10	37.13	35.97	37.11	1967944
2003-04-23	37.22	37.46	37.00	37.40	1752053
2003-04-24	37.35	37.44	36.98	36.98	968780
2003-04-25	37.07	37.36	36.90	37.11	791617
2003-04-28	37.31	37.75	37.03	37.60	2282018
2003-04-29	37.40	37.40	36.72	37.22	1075144
2003-04-30	37.03	37.03	36.03	36.23	2430436
2003-05-01	35.84	35.99	35.48	35.66	1815380
2003-05-02	35.93	36.59	35.77	36.48	1765145
2003-05-05	36.76	36.76	36.30	36.50	1281599
2003-05-06	36.54	37.27	36.48	37.11	1025617
2003-05-07	35.64	35.68	34.83	35.15	2381726
2003-05-08	35.02	35.59	34.74	35.09	1186526
2003-05-09	35.62	35.97	35.59	35.66	1112235
2003-05-12	35.66	36.14	35.64	36.04	933271
2003-05-13	36.21	36.81	36.19	36.46	2134962
2003-05-14	36.80	36.90	36.39	36.70	924762
2003-05-15	37.09	37.58	37.05	37.24	1289071
2003-05-16	37.24	37.46	36.94	37.18	722344
2003-05-19	36.58	36.59	35.99	36.21	965454
2003-05-20	36.30	36.76	36.30	36.41	1091344
2003-05-21	36.46	36.94	36.28	36.85	1054308
2003-05-22	36.78	37.58	36.78	37.36	2019871
2003-05-23	37.91	38.43	37.77	38.39	2543671
2003-05-27	36.94	37.77	36.70	37.66	3296289
2003-05-28	38.11	38.59	38.01	38.56	3535036
2003-05-29	38.96	40.22	38.89	39.75	3522981
2003-05-30	40.02	40.63	40.02	40.17	2026744
2003-06-02	40.50	40.52	39.78	39.88	1514453
2003-06-03	39.60	39.88	39.31	39.58	1384962
2003-06-04	39.49	40.35	39.49	40.17	2381617
2003-06-05	39.60	40.06	39.44	39.69	1987089
2003-06-06	39.76	39.78	38.87	39.14	2412708
2003-06-09	38.65	38.83	38.24	38.24	1023926
2003-06-10	38.50	38.67	38.13	38.46	2614690
2003-06-11	37.90	38.67	37.69	38.50	2513126
2003-06-12	38.50	38.78	38.04	38.76	1866271
2003-06-13	38.15	38.28	37.44	37.55	1436180
2003-06-16	38.41	38.59	38.01	38.41	1420689
2003-06-17	38.39	38.39	38.10	38.10	2962580
2003-06-18	38.10	38.59	37.84	38.17	2141889
2003-06-19	38.13	38.32	37.64	37.88	1393471
2003-06-20	38.17	38.39	37.79	37.90	825871
2003-06-23	37.66	37.73	36.94	37.13	1338599
2003-06-24	37.09	37.38	37.02	37.27	958853
2003-06-25	37.66	38.01	37.31	37.44	1300362
2003-06-26	37.07	37.36	36.52	37.18	1474253
2003-06-27	36.85	37.38	36.68	36.70	1208289
2003-06-30	36.72	36.78	35.79	36.03	1863436
2003-07-01	35.70	36.48	35.62	36.43	1710599
2003-07-02	36.98	37.57	36.90	37.42	2253980
2003-07-03	36.96	37.69	36.76	37.40	1023708
2003-07-07	36.28	36.76	36.21	36.54	2160435
2003-07-08	36.12	36.45	35.99	36.28	2267454
2003-07-09	36.48	36.78	36.03	36.50	2865380
2003-07-10	35.27	35.59	35.24	35.55	2675999
2003-07-11	35.64	35.86	35.48	35.75	1271180
2003-07-14	35.66	36.01	35.29	35.33	1769289
2003-07-15	35.93	36.03	35.25	35.42	1829836
2003-07-16	35.42	35.42	35.02	35.37	1468909
2003-07-17	34.34	34.65	34.21	34.32	1876362
2003-07-18	34.83	34.83	34.17	34.72	1044435
2003-07-21	34.16	34.16	33.55	33.88	2148653
2003-07-22	33.95	34.27	33.88	33.99	1346180
2003-07-23	34.03	34.06	33.29	33.86	2070108
2003-07-24	34.71	35.20	34.67	34.72	2636344
2003-07-25	35.48	36.25	35.48	36.12	1803926
2003-07-28	36.21	36.23	35.38	35.53	1544509
2003-07-29	36.25	36.30	35.66	35.75	1107380
2003-07-30	35.38	35.46	34.89	35.38	1057635
2003-07-31	35.60	35.68	34.72	34.80	1430836
2003-08-01	34.50	34.65	33.92	34.43	1009744
2003-08-04	34.56	34.71	34.12	34.54	964962
2003-08-05	34.72	34.98	34.27	34.38	2159999
2003-08-06	34.49	34.72	34.19	34.56	1771689
2003-08-07	34.60	35.11	34.54	34.83	1391345
2003-08-08	35.38	35.53	35.02	35.09	982308
2003-08-11	35.16	35.35	34.98	35.11	1706726
2003-08-12	35.20	35.20	34.83	35.11	1629544
2003-08-13	35.38	35.42	34.85	34.96	1968926
2003-08-14	35.29	36.06	35.22	35.92	1661344
2003-08-15	36.19	36.45	35.77	36.14	506017
2003-08-18	36.25	36.52	36.23	36.52	1358289
2003-08-19	36.06	36.19	35.64	35.95	1418889
2003-08-20	35.42	35.88	35.37	35.49	954980
2003-08-21	35.11	35.20	34.76	34.98	1125600
2003-08-22	34.72	34.72	33.79	33.97	2213780
2003-08-25	33.83	33.88	33.53	33.68	1544344
2003-08-26	33.31	33.79	33.18	33.64	2778217
2003-08-27	33.86	34.25	33.79	34.05	1097780
2003-08-28	34.28	34.38	33.95	34.23	863289
2003-08-29	33.64	33.95	33.55	33.55	609871
2003-09-02	33.73	34.23	33.50	34.17	2044799
2003-09-03	33.84	33.97	33.62	33.64	1824053
2003-09-04	33.97	34.38	33.97	34.36	1514508
2003-09-05	34.56	35.09	34.52	34.69	1685289
2003-09-08	35.44	35.68	35.37	35.44	1763344
2003-09-09	35.86	36.04	35.51	35.51	1568235
2003-09-10	36.01	36.12	35.46	35.49	1893817
2003-09-11	35.71	35.81	35.51	35.66	1021471
2003-09-12	36.25	36.58	36.08	36.46	1359981
2003-09-15	36.89	37.20	36.48	36.52	2265162
2003-09-16	36.12	36.48	36.06	36.46	1600689
2003-09-17	36.46	36.67	36.26	36.36	1375690
2003-09-18	36.92	37.27	36.81	37.07	2567780
2003-09-19	36.90	37.40	36.87	37.40	1736508
2003-09-22	36.85	37.38	36.83	37.31	1273580
2003-09-23	37.95	38.28	37.66	38.19	1978799
2003-09-24	38.67	38.76	37.99	38.08	2494853
2003-09-25	38.23	38.28	37.79	37.84	1357908
2003-09-26	37.58	37.75	37.35	37.58	1324362
2003-09-29	37.40	37.58	37.05	37.51	1054526
2003-09-30	37.36	37.51	36.78	37.13	1659599
2003-10-01	37.22	38.02	37.14	38.01	1228744
2003-10-02	37.68	37.93	37.60	37.73	776454
2003-10-03	37.95	38.23	37.69	37.77	1390962
2003-10-06	37.93	38.43	37.84	38.23	1246962
2003-10-07	38.11	38.21	37.68	38.11	979471
2003-10-08	38.63	38.63	37.93	38.26	1335817
2003-10-09	38.74	38.90	38.45	38.59	999600
2003-10-10	38.63	38.79	38.33	38.52	712799
2003-10-13	38.68	38.81	38.50	38.68	701180
2003-10-14	38.19	38.50	38.08	38.45	835254
2003-10-15	38.43	38.52	38.21	38.32	1189689
2003-10-16	38.21	38.78	38.13	38.24	1007562
2003-10-17	38.45	38.68	38.32	38.39	955962
2003-10-20	38.17	38.23	37.97	38.17	1416818
2003-10-21	38.21	38.39	38.08	38.23	1003471
2003-10-22	37.77	38.10	37.69	37.90	1299762
2003-10-23	37.60	38.08	37.60	37.91	905944
2003-10-24	37.58	37.88	37.47	37.71	2408890
2003-10-27	37.71	37.75	37.40	37.53	1080380
2003-10-28	38.13	39.03	38.08	39.03	2674581
2003-10-29	39.00	39.34	39.00	39.23	2288071
2003-10-30	39.60	39.69	39.16	39.27	1509271
2003-10-31	38.50	38.92	38.46	38.78	1168635
2003-11-03	39.01	39.16	38.57	38.65	1415562
2003-11-04	38.04	38.21	37.84	38.10	2248471
2003-11-05	37.71	38.33	37.68	38.19	1887435
2003-11-06	38.50	38.68	38.33	38.65	1726200
2003-11-07	38.89	39.20	38.79	38.92	1205453
2003-11-10	38.48	38.50	38.17	38.30	1253944
2003-11-11	38.13	38.52	38.08	38.33	664144
2003-11-12	38.90	39.97	38.89	39.86	1484944
2003-11-13	39.55	39.86	39.44	39.69	1047599
2003-11-14	39.60	39.98	39.42	39.42	1132308
2003-11-17	39.38	39.66	39.12	39.31	1430126
2003-11-18	41.47	42.26	41.47	41.84	5476580
2003-11-19	41.38	41.62	41.05	41.62	2015181
2003-11-20	41.43	41.67	41.27	41.43	1180635
2003-11-21	41.97	42.04	41.58	41.71	1661889
2003-11-24	42.35	43.01	42.33	42.72	2385108
2003-11-25	43.27	43.62	43.10	43.38	4142289
2003-11-26	43.10	43.25	42.81	43.06	1764708
2003-11-28	42.81	42.94	42.64	42.81	944617
2003-12-01	43.67	43.98	43.54	43.74	2224962
2003-12-02	44.00	44.11	43.65	43.82	1935381
2003-12-03	43.60	43.76	43.30	43.32	1758653
2003-12-04	43.45	43.60	42.97	43.05	874089
2003-12-05	43.08	43.54	43.05	43.34	1070181
2003-12-08	43.29	43.45	42.92	43.36	1010726
2003-12-09	44.37	44.42	43.63	43.82	1897199
2003-12-10	43.54	43.74	43.16	43.38	939599
2003-12-11	43.45	44.15	43.36	43.93	1350763
2003-12-12	44.09	44.24	43.78	43.78	1824162
2003-12-15	44.18	44.28	43.14	43.27	1400018
2003-12-16	43.32	43.65	43.12	43.51	1123417
2003-12-17	43.71	44.09	43.63	44.00	1492799
2003-12-18	44.48	45.16	44.48	45.05	1613562
2003-12-19	44.73	44.75	44.29	44.59	1358399
2003-12-22	44.29	45.01	44.29	44.79	987544
2003-12-23	44.81	45.19	44.81	45.19	645108
2003-12-24	45.25	45.83	45.19	45.83	477871
2003-12-26	45.83	45.83	45.38	45.58	250417
2003-12-29	45.10	45.19	44.83	45.01	1111526
2003-12-30	44.86	45.41	44.83	45.38	1110489
2003-12-31	45.65	46.11	45.65	45.91	973854
2004-01-02	46.27	46.48	45.91	46.40	843381
2004-01-05	47.79	48.44	47.72	48.24	1473654
2004-01-06	48.58	49.10	48.44	48.97	850635
2004-01-07	48.77	49.22	48.58	48.79	1154617
2004-01-08	50.07	50.23	49.59	49.72	1296544
2004-01-09	50.42	50.87	50.12	50.45	1070017
2004-01-12	50.11	50.45	49.68	50.07	724089
2004-01-13	50.64	50.78	50.14	50.42	1100127
2004-01-14	50.91	51.11	50.60	50.97	1919617
2004-01-15	49.94	49.96	49.13	49.35	1570308
2004-01-16	48.73	48.73	47.87	48.22	1541562
2004-01-20	49.65	49.89	49.30	49.50	1984580
2004-01-21	49.21	49.83	48.86	49.68	1010399
2004-01-22	50.05	50.33	49.68	49.87	1151453
2004-01-23	49.13	49.19	48.57	48.97	1094453
2004-01-26	48.14	48.29	47.43	48.02	2170417
2004-01-27	48.86	48.95	48.47	48.90	1949672
2004-01-28	47.54	48.11	46.97	46.97	1705908
2004-01-29	46.31	46.77	46.13	46.26	1666036
2004-01-30	46.57	46.99	46.38	46.93	1657363
2004-02-02	45.43	45.92	45.36	45.39	2816836
2004-02-03	46.11	46.44	46.07	46.14	1822800
2004-02-04	46.09	46.11	45.32	45.49	1758436
2004-02-05	45.96	46.18	44.46	44.79	3051217
2004-02-06	45.63	46.51	45.47	46.51	3161236
2004-02-09	46.81	47.01	46.46	46.82	2257799
2004-02-10	46.82	46.97	46.11	46.35	2213671
2004-02-11	45.56	45.78	45.27	45.63	4369580
2004-02-12	46.51	46.64	45.65	45.67	5050253
2004-02-13	47.26	47.83	47.12	47.23	3461344
2004-02-17	49.52	49.54	48.42	48.90	3333217
2004-02-18	48.00	48.03	46.57	46.66	2096289
2004-02-19	48.58	48.58	47.65	47.94	3286308
2004-02-20	48.31	48.36	47.01	47.30	2865435
2004-02-23	48.13	48.27	47.76	47.94	2403162
2004-02-24	47.67	48.27	47.52	48.18	2288126
2004-02-25	48.03	48.35	47.30	47.48	2391653
2004-02-26	46.93	47.06	46.68	46.93	1227108
2004-02-27	46.48	46.57	45.74	45.78	2416362
2004-03-01	46.84	47.41	46.60	47.23	1138799
2004-03-02	46.60	46.82	45.96	46.20	1272926
2004-03-03	45.80	45.80	44.99	45.47	1449435
2004-03-04	45.28	45.76	45.10	45.74	750981
2004-03-05	46.24	46.75	46.07	46.64	1275708
2004-03-08	46.51	46.84	46.11	46.20	675708
2004-03-09	46.29	46.48	45.69	45.69	1075200
2004-03-10	45.41	45.47	44.49	44.77	1283835
2004-03-11	43.74	44.17	43.23	43.23	1682780
2004-03-12	44.15	44.66	43.93	44.55	1650271
2004-03-15	44.04	44.09	43.08	43.45	1811072
2004-03-16	43.60	43.91	43.18	43.45	972653
2004-03-17	44.24	44.66	44.20	44.64	1025508
2004-03-18	44.13	44.51	43.98	44.00	868635
2004-03-19	44.20	44.42	43.71	43.95	865853
2004-03-22	43.49	43.58	42.42	42.77	2534617
2004-03-23	43.47	43.65	42.90	43.08	2222562
2004-03-24	42.44	42.79	41.82	42.13	2157163
2004-03-25	42.66	43.54	42.64	43.29	1434326
2004-03-26	43.30	43.49	42.90	42.90	762380
2004-03-29	43.73	44.18	43.67	43.74	868471
2004-03-30	43.84	44.28	43.76	44.26	742908
2004-03-31	43.63	43.87	43.16	43.82	1191817
2004-04-01	44.44	44.92	44.24	44.92	1100071
2004-04-02	44.59	45.25	44.48	44.97	2126835
2004-04-05	44.07	44.53	44.06	44.44	952635
2004-04-06	44.24	44.53	44.11	44.44	1073126
2004-04-07	44.51	44.68	44.17	44.18	760144
2004-04-08	44.68	44.77	44.37	44.46	607744
2004-04-12	44.73	45.03	44.44	45.03	689289
2004-04-13	44.64	44.64	43.89	44.04	546053
2004-04-14	43.05	43.65	42.99	43.56	1322562
2004-04-15	43.47	43.49	42.86	43.10	964799
2004-04-16	44.24	44.81	44.22	44.55	1111962
2004-04-19	45.56	46.05	45.45	45.85	1099362
2004-04-20	45.58	45.67	44.55	44.61	956562
2004-04-21	44.18	45.38	44.09	44.92	1250017
2004-04-22	45.23	45.56	44.77	45.56	1014817
2004-04-23	44.86	45.16	44.46	44.92	887562
2004-04-26	45.83	45.89	45.25	45.47	829635
2004-04-27	46.18	46.86	46.04	46.53	1751400
2004-04-28	45.83	45.89	45.16	45.28	1141471
2004-04-29	45.34	45.80	45.16	45.28	1628617
2004-04-30	45.14	45.19	44.49	44.99	1150144
2004-05-03	45.38	46.00	45.38	45.50	1763671
2004-05-04	46.09	46.44	45.87	46.44	1383435
2004-05-05	47.36	47.48	47.08	47.21	1489199
2004-05-06	46.71	46.84	46.31	46.70	991200
2004-05-07	45.47	46.07	45.39	45.82	1820890
2004-05-10	44.00	44.90	43.96	44.51	1678689
2004-05-11	44.64	44.75	44.09	44.09	1312580
2004-05-12	44.11	44.55	43.84	44.29	1023981
2004-05-13	43.54	44.24	43.54	44.00	889417
2004-05-14	43.74	43.85	43.36	43.47	636326
2004-05-17	43.27	43.91	43.25	43.41	824235
2004-05-18	44.31	44.42	43.96	44.04	1277944
2004-05-19	45.14	45.47	45.01	45.05	1024144
2004-05-20	44.42	44.59	44.26	44.57	593399
2004-05-21	44.84	45.01	44.59	44.79	664853
2004-05-24	45.03	45.10	44.59	45.05	1576853
2004-05-25	42.46	43.73	42.30	43.67	5271380
2004-05-26	43.08	43.18	42.26	42.97	3378326
2004-05-27	43.73	44.07	43.52	43.96	2473308
2004-05-28	43.71	43.76	43.32	43.56	1613889
2004-06-01	43.12	43.34	42.81	43.29	941453
2004-06-02	43.27	43.34	42.81	42.81	1013399
2004-06-03	42.35	42.63	42.08	42.13	1040453
2004-06-04	42.81	42.84	42.17	42.42	1743000
2004-06-07	42.74	43.08	42.52	43.08	2102126
2004-06-08	43.08	43.45	43.05	43.45	1604017
2004-06-09	43.36	43.63	43.19	43.36	1439344
2004-06-10	43.14	43.54	42.99	43.54	1352889
2004-06-14	42.75	42.79	42.55	42.55	1286508
2004-06-15	42.81	43.08	42.75	42.90	1406017
2004-06-16	43.06	43.21	42.63	42.90	1695544
2004-06-17	43.27	43.34	42.97	43.01	1090853
2004-06-18	42.64	42.88	42.50	42.53	1220944
2004-06-21	42.37	42.37	42.04	42.13	1105689
2004-06-22	41.05	41.43	40.83	41.43	2718818
2004-06-23	40.83	41.25	40.70	40.99	2580871
2004-06-24	40.96	41.16	40.52	40.52	2207726
2004-06-25	40.83	41.51	40.81	41.03	1907071
2004-06-28	41.73	41.76	41.25	41.25	1207526
2004-06-29	40.87	40.96	40.65	40.66	1002544
2004-06-30	40.57	40.68	40.10	40.52	2565326
2004-07-01	40.11	40.15	39.80	39.93	3564544
2004-07-02	40.06	40.41	39.97	40.15	2262380
2004-07-06	40.08	40.15	39.69	40.06	1085344
2004-07-07	40.63	40.94	40.55	40.61	1023981
2004-07-08	40.81	40.94	40.59	40.66	1922289
2004-07-09	40.88	40.90	40.24	40.52	1657199
2004-07-12	40.52	40.55	40.13	40.50	1641162
2004-07-13	40.11	40.13	39.89	40.06	1453362
2004-07-14	40.70	41.14	40.63	40.70	1836708
2004-07-15	41.25	41.38	40.76	41.16	2909453
2004-07-16	41.43	41.49	40.66	40.88	1373508
2004-07-19	40.61	40.77	40.39	40.43	611017
2004-07-20	40.02	40.33	39.89	40.28	1014271
2004-07-21	40.54	40.61	39.60	39.78	1199017
2004-07-22	39.69	40.11	39.60	39.88	1695653
2004-07-23	39.56	39.64	38.96	39.03	1544399
2004-07-26	39.00	39.12	38.19	38.48	1495962
2004-07-27	39.22	39.38	38.96	39.20	1928453
2004-07-28	39.62	39.78	39.31	39.73	2100599
2004-07-29	39.78	40.32	39.71	39.93	2287199
2004-07-30	39.78	40.21	39.60	39.84	955253
2004-08-02	39.58	40.22	39.56	39.98	1090253
2004-08-03	39.98	40.17	39.47	39.60	1851217
2004-08-04	39.67	40.15	39.62	40.10	1892180
2004-08-05	40.33	40.37	39.88	39.98	1139289
2004-08-06	39.69	39.84	39.40	39.67	4035817
2004-08-09	39.33	39.76	39.22	39.38	1196727
2004-08-10	39.66	40.04	39.60	39.78	950180
2004-08-11	39.51	39.76	39.36	39.71	941017
2004-08-12	39.60	39.86	39.42	39.49	681326
2004-08-13	40.17	40.63	40.17	40.61	1210908
2004-08-16	40.61	41.58	40.59	41.43	1210144
2004-08-17	41.93	42.19	41.56	41.69	1037017
2004-08-18	41.53	42.17	41.53	42.08	588708
2004-08-19	42.00	42.35	41.93	42.09	518562
2004-08-20	41.71	41.91	41.41	41.80	664635
2004-08-23	42.11	42.35	41.98	41.98	487417
2004-08-24	42.02	42.08	41.56	41.93	1040235
2004-08-25	41.63	42.61	41.63	42.48	2642835
2004-08-26	42.22	42.57	42.15	42.53	985853
2004-08-27	42.50	42.66	42.20	42.50	1488762
2004-08-30	42.31	42.48	42.09	42.20	920126
2004-08-31	41.82	42.19	41.80	41.98	2008308
2004-09-01	41.80	42.08	41.62	41.98	981926
2004-09-02	42.08	42.50	42.08	42.50	677071
2004-09-03	41.73	41.91	41.56	41.80	1261689
2004-09-07	42.35	42.42	42.17	42.35	1112671
2004-09-08	42.48	43.10	42.48	42.90	1081526
2004-09-09	43.30	43.41	42.79	43.25	786380
2004-09-10	43.85	43.89	43.63	43.89	804544
2004-09-13	44.06	44.26	43.82	43.95	972708
2004-09-14	42.96	43.05	42.53	42.72	1949617
2004-09-15	42.74	42.81	42.48	42.59	1040017
2004-09-16	42.83	43.23	42.77	43.03	821453
2004-09-17	42.96	43.14	42.68	42.79	1201200
2004-09-20	42.37	42.61	42.19	42.35	721144
2004-09-21	42.74	43.29	42.68	43.18	1173053
2004-09-22	43.58	43.63	42.99	43.03	936162
2004-09-23	43.82	43.87	43.47	43.60	973417
2004-09-24	43.56	43.82	43.01	43.32	666326
2004-09-27	42.75	43.18	42.68	42.94	844471
2004-09-28	43.65	43.76	43.27	43.47	814744
2004-09-29	43.84	43.91	43.05	43.71	1018144
2004-09-30	43.85	44.39	43.84	44.20	1041544
2004-10-01	44.92	45.19	44.71	44.79	1565999
2004-10-04	45.03	45.10	44.68	44.79	1431326
2004-10-05	45.06	45.14	44.83	44.90	640908
2004-10-06	44.90	45.10	44.61	45.10	970200
2004-10-07	45.08	45.54	45.03	45.28	728126
2004-10-08	45.34	45.56	45.12	45.21	1287708
2004-10-11	45.19	45.19	44.84	44.92	597489
2004-10-12	44.24	44.68	44.11	44.49	739799
2004-10-13	44.84	44.99	44.57	44.64	1115889
2004-10-14	44.64	44.64	44.29	44.42	980835
2004-10-15	45.17	45.63	45.10	45.50	1311926
2004-10-18	45.72	45.91	45.56	45.85	843271
2004-10-19	46.49	46.64	45.92	45.98	984762
2004-10-20	46.13	46.35	45.89	46.20	707017
2004-10-21	46.40	46.57	46.05	46.49	862471
2004-10-22	46.75	46.84	45.71	45.98	1122926
2004-10-25	46.05	46.20	45.78	46.05	702762
2004-10-26	46.05	46.27	45.92	46.26	894871
2004-10-27	46.42	47.04	46.24	46.92	1420089
2004-10-28	46.77	47.08	46.60	46.75	1051089
2004-10-29	47.48	47.72	47.12	47.28	1107762
2004-11-01	47.25	47.25	46.75	46.88	1024962
2004-11-02	47.39	47.63	47.23	47.32	1473109
2004-11-03	48.27	48.42	47.87	48.05	797071
2004-11-04	47.85	48.58	47.70	48.57	804708
2004-11-05	48.55	48.86	48.27	48.51	735217
2004-11-08	47.70	47.87	47.39	47.67	1153417
2004-11-09	47.63	48.13	47.61	47.94	737617
2004-11-10	47.39	47.39	46.66	46.95	1432908
2004-11-11	47.30	48.13	47.21	47.98	808580
2004-11-12	48.18	48.69	48.11	48.60	900217
2004-11-15	48.57	48.80	48.36	48.69	910581
2004-11-16	48.58	48.79	47.87	48.40	1003144
2004-11-17	49.08	49.57	48.80	49.57	2251035
2004-11-18	50.05	50.49	49.92	50.33	1681471
2004-11-19	50.29	50.42	49.46	49.52	1140708
2004-11-22	49.43	49.90	49.34	49.83	914889
2004-11-23	49.37	49.39	48.82	49.06	1305162
2004-11-24	49.61	49.81	49.30	49.63	1088235
2004-11-26	50.01	50.18	49.65	49.85	402871
2004-11-29	50.38	50.51	49.96	50.22	1115889
2004-11-30	50.16	50.40	49.76	50.00	1354580
2004-12-01	51.08	51.79	50.89	51.57	1698926
2004-12-02	51.79	52.18	51.66	51.85	897544
2004-12-03	52.07	52.18	51.76	51.90	860399
2004-12-06	51.99	52.10	51.76	51.90	1309689
2004-12-07	52.25	52.32	51.33	51.33	608181
2004-12-08	51.41	51.63	51.24	51.48	512726
2004-12-09	50.18	50.78	49.89	50.58	1119708
2004-12-10	49.32	50.03	49.30	49.83	1191599
2004-12-13	50.60	51.04	50.42	50.73	1589508
2004-12-14	49.04	50.14	48.91	50.14	2910108
2004-12-15	50.47	50.67	50.18	50.49	1225962
2004-12-16	50.22	50.31	49.41	49.78	1376781
2004-12-17	49.57	49.72	49.35	49.48	1303362
2004-12-20	49.54	49.65	49.26	49.41	1346671
2004-12-21	49.24	49.34	48.80	49.26	1313781
2004-12-22	49.01	49.67	49.01	49.61	1077271
2004-12-23	49.46	49.70	49.28	49.48	867926
2004-12-27	49.06	49.92	49.06	49.68	602289
2004-12-28	49.61	50.07	49.54	49.94	513489
2004-12-29	49.41	50.23	49.32	49.79	903217
2004-12-30	49.92	50.23	49.92	50.05	459817
2004-12-31	50.14	50.42	49.87	50.20	404017
2005-01-03	50.33	50.47	49.56	49.59	651489
2005-01-04	49.92	50.05	48.58	49.22	1371435
2005-01-05	49.34	49.74	49.19	49.28	1011927
2005-01-06	49.12	49.37	48.95	49.15	947726
2005-01-07	50.14	50.16	49.68	49.90	806999
2005-01-10	49.65	50.05	49.57	49.70	748689
2005-01-11	49.41	49.46	49.04	49.41	892744
2005-01-12	49.32	49.35	48.82	49.04	1426471
2005-01-13	48.68	48.71	47.98	48.05	1318089
2005-01-14	47.91	48.11	47.56	48.03	796908
2005-01-18	47.26	47.57	47.08	47.47	1559017
2005-01-19	48.02	48.11	47.47	47.52	1298344
2005-01-20	47.61	47.79	47.36	47.67	1399144
2005-01-21	47.48	47.87	47.45	47.69	609762
2005-01-24	47.98	48.03	47.72	47.79	1130289
2005-01-25	47.92	48.14	47.78	48.07	967526
2005-01-26	48.91	48.99	48.46	48.80	2941089
2005-01-27	48.25	48.44	48.03	48.35	2437689
2005-01-28	47.92	48.07	47.39	47.83	1567908
2005-01-31	48.03	48.14	47.48	47.63	2146689
2005-02-01	47.08	47.61	46.93	47.48	1140599
2005-02-02	47.12	47.41	47.03	47.30	1064126
2005-02-03	47.67	47.91	47.57	47.78	865744
2005-02-04	48.14	48.35	48.00	48.13	675271
2005-02-07	47.83	47.98	47.41	47.56	1320489
2005-02-08	47.41	47.74	47.37	47.72	1570744
2005-02-09	48.09	48.11	47.67	47.78	1287817
2005-02-10	47.89	48.22	47.76	48.05	1334017
2005-02-11	47.89	48.40	47.81	48.36	707289
2005-02-14	48.57	49.02	48.53	48.77	682035
2005-02-15	48.77	49.22	48.77	49.04	947726
2005-02-16	49.13	49.21	48.46	48.80	949635
2005-02-17	49.17	49.30	48.95	49.13	825653
2005-02-18	49.13	49.21	48.84	49.04	487362
2005-02-22	48.53	48.58	48.05	48.25	1310180
2005-02-23	48.42	48.58	48.00	48.49	929999
2005-02-24	48.66	48.77	48.20	48.64	1434817
2005-02-25	48.58	48.75	48.40	48.55	1643180
2005-02-28	48.53	48.62	47.92	48.20	1234254
2005-03-01	48.68	49.21	48.68	49.13	1003800
2005-03-02	49.08	49.37	49.02	49.15	1125871
2005-03-03	49.28	49.43	49.10	49.19	1138799
2005-03-04	49.50	50.05	49.46	49.87	812726
2005-03-07	49.76	50.27	49.74	50.03	605344
2005-03-08	50.34	50.42	50.23	50.23	867435
2005-03-09	50.00	50.07	49.41	49.56	1523509
2005-03-10	49.24	49.41	48.90	49.04	3750217
2005-03-11	49.26	49.41	49.13	49.21	911726
2005-03-14	48.46	48.79	48.38	48.66	2217871
2005-03-15	49.13	49.24	48.69	48.69	1260108
2005-03-16	49.17	49.30	48.82	48.95	1054308
2005-03-17	48.95	49.13	48.80	48.90	757799
2005-03-18	48.90	48.97	48.62	48.88	916253
2005-03-21	48.86	48.93	48.51	48.86	713399
2005-03-22	48.82	49.01	48.22	48.31	666871
2005-03-23	48.22	48.47	48.09	48.18	1797980
2005-03-24	49.15	49.46	48.95	48.95	1528527
2005-03-28	49.02	49.46	49.02	49.04	716453
2005-03-29	48.62	48.86	48.20	48.24	690326
2005-03-30	48.66	49.04	48.64	48.99	793144
2005-03-31	49.12	49.12	48.53	48.69	776835
2005-04-01	49.32	49.34	48.29	48.29	941017
2005-04-04	48.22	48.49	48.11	48.49	1018362
2005-04-05	48.80	48.91	48.55	48.68	956726
2005-04-06	48.60	48.60	48.11	48.18	1049071
2005-04-07	48.80	49.28	48.73	49.02	1424399
2005-04-08	48.71	48.91	48.49	48.68	550144
2005-04-11	49.06	49.15	48.86	48.97	589199
2005-04-12	48.66	48.93	48.24	48.91	1271344
2005-04-13	48.95	49.08	48.69	48.79	548289
2005-04-14	48.71	48.77	48.27	48.35	513489
2005-04-15	48.13	48.24	47.37	47.61	985799
2005-04-18	48.00	48.14	47.81	47.87	557235
2005-04-19	48.36	48.38	48.09	48.31	991689
2005-04-20	48.07	48.11	47.52	47.61	642162
2005-04-21	48.05	48.44	47.98	48.31	1470599
2005-04-22	48.46	48.46	47.78	47.92	1338162
2005-04-25	48.22	48.35	48.00	48.22	932071
2005-04-26	47.74	47.78	47.28	47.39	1141744
2005-04-27	47.39	47.63	47.23	47.56	722835
2005-04-28	47.34	47.63	47.12	47.17	643689
2005-04-29	47.91	47.92	47.39	47.92	1113326
2005-05-02	47.57	47.92	47.57	47.83	772689
2005-05-03	47.63	48.02	47.57	47.92	799744
2005-05-04	48.18	49.02	48.18	49.02	870162
2005-05-05	48.64	48.71	48.27	48.40	625362
2005-05-06	48.14	48.38	48.11	48.18	1564908
2005-05-09	47.56	48.02	47.45	47.98	1003089
2005-05-10	47.30	47.78	47.28	47.45	696927
2005-05-11	47.94	48.02	47.57	47.94	893453
2005-05-12	47.59	47.87	47.39	47.45	955035
2005-05-13	47.32	47.63	47.19	47.45	1093417
2005-05-16	46.99	47.12	46.71	47.01	1669144
2005-05-17	47.03	47.17	46.84	47.14	1262726
2005-05-18	46.84	47.28	46.62	47.14	1251162
2005-05-19	47.32	47.81	47.32	47.72	2081126
2005-05-20	48.35	48.93	48.33	48.93	1637399
2005-05-23	48.73	49.35	48.66	49.26	1705908
2005-05-24	47.06	47.19	46.46	46.46	5286436
2005-05-25	46.57	46.71	45.85	46.11	4646671
2005-05-26	46.42	46.53	46.22	46.40	2682217
2005-05-27	46.29	46.55	46.18	46.42	1867636
2005-05-31	46.51	46.66	46.11	46.16	2360562
2005-06-01	45.56	46.75	45.27	46.75	5409054
2005-06-02	45.38	45.61	45.27	45.47	1928889
2005-06-03	45.47	45.54	45.16	45.39	1115671
2005-06-06	45.38	45.38	45.17	45.25	1488326
2005-06-07	46.16	46.40	46.14	46.24	1760835
2005-06-08	45.94	45.94	45.43	45.43	1775017
2005-06-09	45.56	45.71	45.38	45.71	648980
2005-06-10	45.60	45.67	44.92	45.05	910799
2005-06-13	44.66	44.71	44.42	44.61	1162253
2005-06-14	44.92	45.01	44.66	44.94	1067944
2005-06-15	45.47	45.54	45.19	45.52	1009035
2005-06-16	45.82	45.82	45.34	45.52	820635
2005-06-17	45.91	46.05	45.61	45.83	1545653
2005-06-20	45.60	45.78	45.38	45.65	902944
2005-06-21	45.61	45.80	45.50	45.78	810489
2005-06-22	45.78	45.82	45.54	45.78	1314653
2005-06-23	45.34	45.50	44.77	44.90	1018689
2005-06-24	45.06	45.10	44.70	44.81	971017
2005-06-27	44.84	44.92	44.57	44.75	1239108
2005-06-28	44.59	44.88	44.51	44.81	941944
2005-06-29	45.30	45.52	45.08	45.32	1514399
2005-06-30	45.30	45.49	44.49	44.59	1187726
2005-07-01	44.44	44.51	44.17	44.31	1512108
2005-07-05	43.87	44.00	43.69	43.82	3361145
2005-07-06	44.73	44.92	44.33	44.37	1915417
2005-07-07	43.51	44.09	43.45	44.09	1609199
2005-07-08	44.28	44.75	44.22	44.70	1017544
2005-07-11	45.05	45.58	45.05	45.50	1504199
2005-07-12	46.31	46.57	46.11	46.37	1459853
2005-07-13	46.07	46.35	45.82	46.29	1547944
2005-07-14	46.51	46.64	46.22	46.31	563017
2005-07-15	45.76	46.13	45.61	46.02	965835
2005-07-18	45.56	45.61	45.19	45.32	879435
2005-07-19	45.19	45.56	44.92	45.38	1637454
2005-07-20	45.08	45.56	44.94	45.47	1531363
2005-07-21	45.58	45.78	45.34	45.56	909817
2005-07-22	45.61	45.92	45.61	45.80	943362
2005-07-25	46.26	46.68	46.02	46.51	1653163
2005-07-26	47.12	47.57	47.12	47.39	1601944
2005-07-27	47.19	47.48	46.86	47.43	789435
2005-07-28	47.59	47.79	47.39	47.74	2180999
2005-07-29	47.48	47.63	47.28	47.36	881289
2005-08-01	47.41	47.52	47.15	47.21	963271
2005-08-02	47.69	48.02	47.48	47.57	1626653
2005-08-03	47.54	47.65	47.37	47.54	633544
2005-08-04	47.19	47.43	47.03	47.23	688962
2005-08-05	47.70	47.70	47.17	47.36	652417
2005-08-08	48.05	48.13	47.70	47.70	910471
2005-08-09	47.94	48.05	47.81	47.89	553035
2005-08-10	48.38	48.51	47.94	48.09	701671
2005-08-11	48.80	49.10	48.73	48.97	1068544
2005-08-12	49.08	49.57	49.06	49.30	1112017
2005-08-15	50.25	50.29	49.67	50.09	1249308
2005-08-16	49.87	49.98	49.54	49.59	796580
2005-08-17	49.89	50.29	49.81	49.98	1113599
2005-08-18	49.70	49.90	49.68	49.85	522162
2005-08-19	50.45	50.93	50.45	50.84	893235
2005-08-22	51.17	51.43	50.89	51.02	763471
2005-08-23	50.78	50.84	50.60	50.75	605071
2005-08-24	50.44	50.55	49.92	50.12	1244399
2005-08-25	49.98	50.18	49.83	50.05	597326
2005-08-26	49.78	49.85	49.28	49.41	718144
2005-08-29	48.90	49.44	48.88	49.39	439853
2005-08-30	49.56	49.59	49.21	49.46	938453
2005-08-31	49.81	50.16	49.78	49.96	2341144
2005-09-01	50.53	50.97	50.38	50.67	2048236
2005-09-02	50.56	50.78	50.53	50.58	1025671
2005-09-06	50.95	51.04	50.75	50.91	984053
2005-09-07	50.55	50.69	50.33	50.56	661253
2005-09-08	50.40	50.67	50.34	50.42	678162
2005-09-09	50.29	50.58	50.27	50.45	644344
2005-09-12	50.18	50.53	50.16	50.45	443235
2005-09-13	50.36	50.40	49.98	50.14	316199
2005-09-14	50.78	51.06	50.71	50.77	1184235
2005-09-15	50.99	51.30	50.87	51.15	814635
2005-09-16	51.52	51.59	50.86	51.41	818126
2005-09-19	50.23	50.29	49.96	50.09	917835
2005-09-20	49.79	49.94	49.17	49.22	1158162
2005-09-21	49.06	49.13	48.58	48.62	941726
2005-09-22	48.40	48.66	48.24	48.55	919308
2005-09-23	48.77	49.04	48.71	48.97	577799
2005-09-26	48.42	48.53	48.29	48.42	1310453
2005-09-27	48.00	48.44	47.94	48.33	1811126
2005-09-28	48.11	48.38	48.00	48.27	1346453
2005-09-29	47.70	48.09	47.59	48.02	1006471
2005-09-30	47.67	48.02	47.54	47.61	1299599
2005-10-03	47.57	47.59	47.19	47.25	1467871
2005-10-04	48.33	48.68	48.14	48.25	2074689
2005-10-05	49.01	49.02	48.36	48.38	1733289
2005-10-06	49.26	49.28	48.60	48.73	2161853
2005-10-07	48.55	48.57	48.25	48.42	1393199
2005-10-10	48.51	48.51	48.09	48.25	502471
2005-10-11	48.18	48.18	47.78	47.85	761180
2005-10-12	48.02	48.14	47.50	47.69	799689
2005-10-13	47.01	47.28	46.75	47.26	1346726
2005-10-14	47.28	47.78	47.12	47.63	532144
2005-10-17	47.17	47.25	46.88	47.10	616744
2005-10-18	46.97	46.97	46.60	46.68	874417
2005-10-19	46.46	47.14	46.11	47.03	961908
2005-10-20	46.24	46.42	45.45	45.60	2675071
2005-10-21	46.14	46.27	45.80	45.83	3050399
2005-10-24	46.37	46.55	46.14	46.48	1252089
2005-10-25	46.53	47.04	46.51	46.68	1079562
2005-10-26	46.37	46.57	45.98	46.09	645599
2005-10-27	46.38	46.42	45.78	45.92	1051580
2005-10-28	46.51	46.93	46.38	46.86	738053
2005-10-31	47.67	48.40	47.56	48.14	1926871
2005-11-01	48.53	48.55	48.16	48.29	745035
2005-11-02	48.20	48.93	48.20	48.86	712635
2005-11-03	49.10	49.24	48.68	48.71	1288581
2005-11-04	48.25	48.25	47.52	47.85	716671
2005-11-07	47.92	48.24	47.79	48.14	1183308
2005-11-08	48.58	48.68	48.24	48.44	1284927
2005-11-09	47.34	48.20	47.23	48.07	1190399
2005-11-10	47.50	47.70	47.04	47.47	2016053
2005-11-11	46.70	46.81	46.53	46.70	2214599
2005-11-14	46.16	46.38	46.05	46.11	2076762
2005-11-15	41.31	41.84	40.63	40.70	9771435
2005-11-16	40.22	40.57	40.15	40.33	6496144
2005-11-17	40.68	40.70	40.08	40.33	4616399
2005-11-18	40.48	40.52	39.84	39.93	6026181
2005-11-21	39.71	39.84	39.45	39.75	3938017
2005-11-22	39.31	39.56	38.87	39.56	2809471
2005-11-23	39.97	40.22	39.82	40.19	2663399
2005-11-25	40.66	40.68	40.26	40.32	1128380
2005-11-28	39.73	40.04	39.51	39.86	2420618
2005-11-29	39.76	40.04	39.62	39.88	8920362
2005-11-30	39.84	39.91	39.47	39.51	6571308
2005-12-01	39.91	40.06	39.80	39.88	2985871
2005-12-02	39.31	39.33	38.78	39.03	2640217
2005-12-05	38.98	39.98	38.98	39.80	2068253
2005-12-06	40.15	40.30	40.02	40.02	3205144
2005-12-07	40.88	40.98	40.63	40.81	1778071
2005-12-08	41.65	41.76	41.05	41.19	2044854
2005-12-09	41.36	41.49	41.19	41.40	1430399
2005-12-12	41.21	41.73	41.18	41.54	1165253
2005-12-13	40.26	40.66	40.22	40.50	2686580
2005-12-14	40.76	41.16	40.76	40.92	1623708
2005-12-15	40.74	40.83	40.26	40.39	1663417
2005-12-16	40.21	40.37	39.88	39.95	1954744
2005-12-19	39.45	39.64	39.25	39.29	1845435
2005-12-20	39.42	40.06	39.36	39.62	2235653
2005-12-21	39.58	39.62	38.94	39.20	1538508
2005-12-22	39.56	39.58	39.25	39.42	1419489
2005-12-23	39.25	39.44	39.12	39.25	1173489
2005-12-27	39.09	39.34	39.09	39.23	1149271
2005-12-28	39.73	39.78	39.47	39.56	1642689
2005-12-29	39.80	39.97	39.67	39.67	910689
2005-12-30	39.31	39.55	39.18	39.36	905835
2006-01-03	40.41	40.81	40.32	40.65	2208109
2006-01-04	41.19	41.34	41.10	41.34	1176871
2006-01-05	41.12	41.40	41.03	41.36	1216035
2006-01-06	42.19	43.27	42.17	42.88	3497236
2006-01-09	42.52	42.59	42.26	42.37	1547180
2006-01-10	41.98	42.55	41.95	42.09	1513418
2006-01-11	42.39	42.46	41.60	41.75	1624962
2006-01-12	41.43	41.86	41.27	41.58	1515544
2006-01-13	41.14	41.43	40.92	41.34	1606089
2006-01-17	40.26	40.30	39.84	40.21	1630253
2006-01-18	40.04	40.37	39.89	40.17	2049108
2006-01-19	39.16	39.55	38.98	39.33	2338526
2006-01-20	38.94	38.94	37.84	38.24	4206653
2006-01-23	39.14	39.86	39.01	39.53	2180126
2006-01-24	38.74	38.81	38.54	38.68	2198944
2006-01-25	39.00	39.56	39.00	39.42	2367053
2006-01-26	39.42	39.93	39.38	39.75	9822981
2006-01-27	39.51	39.73	39.29	39.51	1433235
2006-01-30	39.05	39.23	38.87	39.09	924326
2006-01-31	38.41	38.81	38.35	38.70	2137744
2006-02-01	38.21	38.37	38.06	38.33	1798199
2006-02-02	38.33	38.35	37.97	38.08	3476781
2006-02-03	37.84	37.90	37.64	37.80	1252089
2006-02-06	37.07	37.47	37.00	37.46	1860926
2006-02-07	37.40	37.42	36.81	36.94	1311435
2006-02-08	37.62	37.90	37.42	37.90	1179271
2006-02-09	38.33	38.50	38.15	38.45	1984799
2006-02-10	38.63	38.81	38.48	38.70	2513453
2006-02-13	38.15	38.41	37.91	38.13	1645199
2006-02-14	38.39	38.89	38.33	38.89	1530108
2006-02-15	38.35	38.52	38.13	38.41	1435581
2006-02-16	38.98	39.76	38.96	39.55	4514889
2006-02-17	39.84	40.10	39.69	39.98	3310144
2006-02-21	38.83	38.87	38.32	38.39	2140909
2006-02-22	37.95	37.97	37.51	37.90	3813327
2006-02-23	37.58	37.82	37.42	37.58	1874780
2006-02-24	37.53	37.71	37.27	37.60	1482762
2006-02-27	36.21	36.37	35.77	35.86	3213217
2006-02-28	35.37	35.53	34.96	35.42	6426053
2006-03-01	35.97	36.10	35.77	35.84	3058199
2006-03-02	35.79	36.08	35.64	36.08	2604817
2006-03-03	36.36	39.78	36.26	38.50	11942562
2006-03-06	41.27	41.41	39.89	40.15	10520508
2006-03-07	39.95	40.00	39.20	39.45	2908417
2006-03-08	39.16	39.23	38.87	39.16	3037035
2006-03-09	39.18	39.55	39.14	39.27	1490235
2006-03-10	39.23	39.58	39.23	39.45	910689
2006-03-13	40.98	41.49	40.98	41.36	3903599
2006-03-14	41.36	41.53	40.81	41.53	2573289
2006-03-15	40.70	41.47	40.33	41.43	2101308
2006-03-16	41.63	42.11	41.63	41.69	2408890
2006-03-17	42.00	42.06	41.19	41.27	3142308
2006-03-20	40.99	41.16	40.81	40.98	1464326
2006-03-21	41.32	41.67	41.01	41.01	1829453
2006-03-22	40.98	41.01	40.70	40.85	1728217
2006-03-23	40.88	40.94	40.21	40.28	1428708
2006-03-24	39.69	40.04	39.64	39.86	2096617
2006-03-27	39.88	39.98	38.81	39.14	3243489
2006-03-28	38.78	38.78	37.93	37.97	3790526
2006-03-29	38.94	38.98	38.45	38.94	2365199
2006-03-30	38.96	39.27	38.78	39.18	1938217
2006-03-31	38.21	38.57	38.17	38.32	1567526
2006-04-03	38.46	38.90	38.32	38.63	1096035
2006-04-04	39.23	39.55	39.05	39.23	1090526
2006-04-05	40.04	40.24	39.47	39.86	1486635
2006-04-06	39.98	40.06	39.56	39.88	986071
2006-04-07	40.28	40.48	39.58	40.26	2313544
2006-04-10	40.59	40.59	39.67	40.26	1303199
2006-04-11	40.33	40.52	39.42	39.44	1273799
2006-04-12	40.70	40.77	39.69	40.17	2320089
2006-04-13	40.72	41.23	40.72	41.07	1533653
2006-04-17	41.71	41.71	40.90	41.25	1048799
2006-04-18	41.41	42.13	41.31	42.08	1170435
2006-04-19	41.80	41.95	41.67	41.93	1304344
2006-04-20	41.62	41.71	41.38	41.63	1330199
2006-04-21	41.86	42.00	41.53	41.65	763471
2006-04-24	41.62	41.67	41.19	41.49	1486580
2006-04-25	41.62	41.71	41.16	41.23	893180
2006-04-26	41.95	42.06	41.63	41.75	1403180
2006-04-27	42.24	43.08	42.24	42.88	1919180
2006-04-28	43.29	43.56	43.12	43.45	2003071
2006-05-01	43.47	44.13	43.47	43.76	1946126
2006-05-02	43.62	43.63	42.77	42.99	1945908
2006-05-03	42.53	42.61	42.28	42.52	1233435
2006-05-04	42.61	42.68	42.24	42.44	1076726
2006-05-05	43.30	43.69	43.21	43.63	1448344
2006-05-08	43.43	43.51	42.84	42.97	785835
2006-05-09	44.44	44.73	44.31	44.42	1556780
2006-05-10	44.18	44.46	44.07	44.31	1242326
2006-05-11	44.07	44.07	43.63	43.69	769417
2006-05-12	43.62	43.63	42.68	42.77	1119599
2006-05-15	43.36	43.78	42.86	43.08	1135526
2006-05-16	43.96	44.06	43.16	43.41	2936235
2006-05-17	43.34	43.45	42.09	42.22	1778835
2006-05-18	43.16	43.30	42.20	42.24	801271
2006-05-19	41.98	42.15	41.67	41.97	981599
2006-05-22	41.29	41.58	40.21	40.66	2689635
2006-05-23	40.90	41.19	39.73	39.78	2172108
2006-05-24	39.23	39.53	38.87	39.47	2261126
2006-05-25	40.21	40.74	39.95	40.68	1453580
2006-05-26	40.90	41.16	40.37	40.87	2013162
2006-05-30	41.98	42.09	41.16	41.32	2225617
2006-05-31	42.28	42.64	41.97	42.17	2079872
2006-06-01	42.31	42.99	42.17	42.94	2133817
2006-06-02	43.85	43.96	43.60	43.93	3481308
2006-06-05	43.36	43.36	42.46	42.48	1753799
2006-06-06	42.31	42.46	41.87	42.19	1691236
2006-06-07	41.43	41.95	41.12	41.45	1039035
2006-06-08	40.32	40.61	39.67	40.54	1344380
2006-06-09	40.61	40.85	40.33	40.41	1024527
2006-06-12	39.84	39.95	39.42	39.49	1010508
2006-06-13	38.92	39.20	38.23	38.48	1393635
2006-06-14	38.63	38.92	38.13	38.48	1383871
2006-06-15	39.16	39.58	39.00	39.51	1653271
2006-06-16	39.11	39.33	38.81	39.00	803562
2006-06-19	38.79	38.98	38.50	38.65	1017762
2006-06-20	38.68	38.78	38.32	38.39	892635
2006-06-21	38.50	38.94	38.45	38.68	912817
2006-06-22	38.61	38.74	38.24	38.48	766253
2006-06-23	37.86	38.48	37.80	38.21	691362
2006-06-26	38.35	38.74	38.28	38.74	891162
2006-06-27	38.06	38.19	37.55	37.69	1092489
2006-06-28	37.79	37.97	37.55	37.82	1317162
2006-06-29	38.11	39.03	38.11	38.94	1102144
2006-06-30	39.05	39.25	38.65	39.05	1330253
2006-07-03	39.60	39.88	39.47	39.73	475853
2006-07-05	39.64	39.88	39.34	39.80	1133617
2006-07-06	40.10	40.57	40.06	40.35	896999
2006-07-07	40.04	40.32	39.78	40.06	1207471
2006-07-10	40.10	40.55	40.06	40.22	747871
2006-07-11	39.75	39.98	39.51	39.93	1620326
2006-07-12	39.64	39.75	39.01	39.09	1211999
2006-07-13	38.30	38.48	38.01	38.10	1105253
2006-07-14	38.19	38.26	37.55	37.84	638726
2006-07-17	37.33	37.35	37.00	37.35	803617
2006-07-18	37.46	37.68	36.80	37.16	1004126
2006-07-19	37.36	38.56	37.35	38.48	2766709
2006-07-20	38.19	38.68	37.91	38.30	1753580
2006-07-21	37.84	38.10	37.58	37.80	698999
2006-07-24	38.81	39.16	38.78	39.14	1379126
2006-07-25	39.23	39.42	38.76	39.11	1216580
2006-07-26	39.09	39.53	38.63	39.45	888162
2006-07-27	39.42	39.56	39.11	39.18	851835
2006-07-28	39.93	40.83	39.78	40.72	1901017
2006-07-31	40.81	40.81	39.53	39.75	1321689
2006-08-01	39.33	39.55	38.90	39.44	1191817
2006-08-02	39.29	40.02	39.20	39.95	1270417
2006-08-03	39.97	40.10	39.45	39.86	863944
2006-08-04	40.61	40.96	40.28	40.50	1270417
2006-08-07	40.39	40.57	40.10	40.39	1110162
2006-08-08	40.33	40.48	39.88	39.89	945926
2006-08-09	40.15	40.85	40.13	40.26	710726
2006-08-10	39.38	39.44	38.59	38.87	2026362
2006-08-11	37.88	38.48	37.40	37.95	1953871
2006-08-14	37.53	38.23	37.51	37.82	1560817
2006-08-15	38.61	38.70	38.30	38.65	1995600
2006-08-16	38.17	38.45	37.97	38.45	2559600
2006-08-17	38.10	38.37	38.01	38.28	2705180
2006-08-18	37.73	38.32	37.58	38.24	1986980
2006-08-21	38.46	38.57	38.10	38.23	1931726
2006-08-22	38.15	38.26	37.84	38.01	1657254
2006-08-23	38.06	38.41	38.01	38.34	977889
2006-08-24	38.61	38.63	38.30	38.54	642762
2006-08-25	38.63	39.11	38.63	38.98	634908
2006-08-28	38.68	39.23	38.68	39.22	744271
2006-08-29	39.42	39.55	39.16	39.51	913417
2006-08-30	39.78	40.26	39.71	40.24	1174254
2006-08-31	39.82	39.93	39.58	39.76	744162
2006-09-01	39.67	40.30	39.64	40.08	777217
2006-09-05	39.82	39.99	39.60	39.93	658635
2006-09-06	39.45	39.56	39.29	39.34	598200
2006-09-07	38.56	39.14	38.35	38.70	2094162
2006-09-08	38.63	38.94	38.57	38.92	628200
2006-09-11	39.05	39.40	39.03	39.38	1007780
2006-09-12	39.78	40.57	39.75	40.54	1358780
2006-09-13	40.63	40.70	40.46	40.61	3766580
2006-09-14	40.39	40.43	40.06	40.15	1916235
2006-09-15	40.02	40.19	39.73	40.06	1556017
2006-09-18	39.82	40.17	39.76	40.06	1175126
2006-09-19	39.58	39.60	39.23	39.51	863508
2006-09-20	39.67	39.82	39.58	39.78	653726
2006-09-21	40.52	40.66	40.15	40.32	1020000
2006-09-22	40.19	40.43	39.97	40.22	1002544
2006-09-25	40.43	40.72	40.11	40.57	894326
2006-09-26	41.07	41.40	40.85	41.31	2209854
2006-09-27	41.60	41.93	41.54	41.84	1401054
2006-09-28	41.71	41.93	41.58	41.86	869400
2006-09-29	41.98	42.04	41.69	41.91	645054
2006-10-02	41.47	41.80	41.45	41.69	615544
2006-10-03	42.19	42.55	42.17	42.51	959944
2006-10-04	43.49	44.22	43.43	44.22	1993962
2006-10-05	43.54	43.54	43.18	43.52	830944
2006-10-06	42.86	43.38	42.77	43.36	1818108
2006-10-09	43.30	43.43	42.96	43.07	1036854
2006-10-10	44.13	44.13	43.63	44.02	2112762
2006-10-11	43.91	44.70	43.89	44.06	1300854
2006-10-12	44.22	44.46	43.85	44.40	1092108
2006-10-13	44.73	44.84	44.40	44.55	1620544
2006-10-16	44.35	44.51	44.09	44.37	807600
2006-10-17	43.96	44.28	43.85	44.24	667471
2006-10-18	44.31	44.37	43.78	44.09	791835
2006-10-19	43.95	44.37	43.87	44.31	607254
2006-10-20	44.46	44.53	44.17	44.51	620562
2006-10-23	43.80	44.46	43.73	44.33	1975908
2006-10-24	44.22	44.79	44.18	44.61	1579800
2006-10-25	44.77	45.52	44.77	45.26	1262454
2006-10-26	46.49	46.55	45.83	46.24	1521380
2006-10-27	46.90	46.95	46.31	46.40	1089708
2006-10-30	46.84	46.95	46.66	46.75	1375526
2006-10-31	47.56	47.58	47.21	47.39	1453308
2006-11-01	47.58	47.63	47.19	47.26	1214126
2006-11-02	46.92	47.58	46.81	47.56	2695035
2006-11-03	46.97	47.04	46.44	46.46	1689108
2006-11-06	46.46	46.92	46.40	46.86	941180
2006-11-07	46.57	46.70	46.31	46.38	953671
2006-11-08	46.00	46.29	45.91	46.20	1142454
2006-11-09	46.75	46.93	46.62	46.79	2888235
2006-11-10	47.50	47.52	47.23	47.28	1263326
2006-11-13	47.50	47.67	47.45	47.58	1590162
2006-11-14	47.45	47.70	46.88	47.69	2269908
2006-11-15	48.13	48.53	48.07	48.40	2482254
2006-11-16	48.18	48.46	48.14	48.36	1875054
2006-11-17	47.81	48.13	47.69	48.09	1151835
2006-11-20	48.03	48.31	47.78	48.03	1397235
2006-11-21	47.34	47.34	47.04	47.28	1341108
2006-11-22	47.30	47.54	46.88	47.19	925580
2006-11-24	47.56	48.47	47.56	48.11	523744
2006-11-27	47.78	47.83	47.28	47.39	1011217
2006-11-28	47.21	47.63	47.15	47.58	1048854
2006-11-29	48.14	48.24	47.92	48.03	1192308
2006-11-30	48.44	48.58	48.03	48.33	2065035
2006-12-01	48.62	48.75	48.03	48.27	1205835
2006-12-04	48.77	49.19	48.71	49.19	1215926
2006-12-05	50.05	50.11	49.87	49.96	2202926
2006-12-06	49.67	49.67	49.04	49.19	1116000
2006-12-07	49.35	49.59	49.19	49.56	1962000
2006-12-08	49.94	50.16	49.57	49.68	2573617
2006-12-11	49.68	49.81	49.56	49.67	1642580
2006-12-12	50.64	50.97	50.27	50.86	2362744
2006-12-13	51.70	51.90	51.44	51.79	3358035
2006-12-14	51.99	52.18	51.87	52.12	1714200
2006-12-15	52.12	52.38	51.85	52.05	1432089
2006-12-18	51.96	52.12	51.63	51.68	1145180
2006-12-19	51.72	52.38	51.72	52.21	1187617
2006-12-20	52.97	53.17	52.27	52.34	1023326
2006-12-21	51.33	51.79	51.19	51.54	2072889
2006-12-22	51.66	51.66	50.67	50.82	1243200
2006-12-26	51.00	51.32	50.78	51.15	619908
2006-12-27	51.15	51.32	50.95	51.24	748580
2006-12-28	51.13	51.30	50.91	50.97	1965162
2006-12-29	51.33	51.61	50.31	50.93	1108254
2007-01-03	51.74	52.01	51.43	51.77	1981526
2007-01-04	52.18	53.17	52.10	53.08	2955380
2007-01-05	52.34	52.47	51.55	51.66	1639854
2007-01-08	51.76	52.73	51.39	52.51	1905817
2007-01-09	53.24	53.85	52.84	53.31	1933854
2007-01-10	52.43	52.43	51.63	51.79	1440435
2007-01-11	52.75	53.37	52.71	53.17	3876380
2007-01-12	53.48	53.86	53.42	53.66	1816089
2007-01-16	53.70	53.83	53.39	53.42	820800
2007-01-17	53.68	54.01	53.64	53.81	1050000
2007-01-18	53.88	53.90	53.17	53.22	1395380
2007-01-19	53.06	53.74	53.04	53.68	793254
2007-01-22	54.08	54.36	53.86	54.01	1927689
2007-01-23	53.97	54.45	53.97	54.14	1522254
2007-01-24	53.97	54.51	53.83	54.45	1820944
2007-01-25	54.62	54.73	53.61	53.68	1395108
2007-01-26	53.77	53.81	53.44	53.68	619962
2007-01-29	53.19	53.68	53.09	53.17	1272871
2007-01-30	53.04	53.17	52.82	53.00	925689
2007-01-31	53.48	53.99	53.13	53.88	1505780
2007-02-01	53.94	54.49	53.88	54.36	1786200
2007-02-02	53.85	53.85	53.20	53.57	1587600
2007-02-05	53.15	53.72	53.08	53.68	2165180
2007-02-06	53.88	54.14	53.83	54.07	811144
2007-02-07	54.63	54.73	54.32	54.49	735326
2007-02-08	54.41	54.41	54.07	54.10	792271
2007-02-09	53.37	53.44	53.00	53.08	1017926
2007-02-12	54.23	54.71	53.90	54.14	1479360
2007-02-13	54.12	54.12	53.13	53.74	1153560
2007-02-14	53.61	54.25	53.57	54.10	854814
2007-02-15	53.51	53.83	53.39	53.75	655308
2007-02-16	53.24	53.61	53.17	53.57	1403562
2007-02-20	54.10	54.27	53.81	54.18	659071
2007-02-21	53.15	53.17	52.69	52.91	1777689
2007-02-22	52.34	52.76	52.34	52.76	1327744
2007-02-23	52.60	52.89	52.43	52.82	834708
2007-02-26	52.64	53.15	52.60	52.91	824030
2007-02-27	52.16	52.25	50.23	50.86	1532017
2007-02-28	51.24	51.44	50.82	51.15	1911326
2007-03-01	49.96	50.51	49.37	50.18	1643506
2007-03-02	49.46	49.70	49.30	49.34	1617162
2007-03-05	48.33	48.82	47.87	47.98	1033089
2007-03-06	48.57	48.82	48.18	48.58	1605326
2007-03-07	48.46	49.04	48.42	48.75	797617
2007-03-08	49.26	49.67	49.02	49.35	782180
2007-03-09	49.96	50.05	49.43	49.57	790308
2007-03-12	49.19	49.72	49.12	49.65	1839271
2007-03-13	49.41	49.76	48.35	48.46	1550235
2007-03-14	47.80	48.49	47.56	48.47	990817
2007-03-15	48.49	50.09	47.59	48.86	1219035
2007-03-16	49.63	50.14	49.48	49.50	1400438
2007-03-19	50.47	50.95	50.36	50.47	1894875
2007-03-20	50.56	51.48	50.38	51.10	1637235
2007-03-21	51.54	52.49	51.33	52.27	1596182
2007-03-22	51.94	52.05	51.55	51.59	1258832
2007-03-23	51.21	51.24	50.73	50.82	951108
2007-03-26	51.26	51.32	50.51	51.17	667809
2007-03-27	51.00	51.30	50.86	51.02	1067280
2007-03-28	51.00	51.21	50.55	50.56	883144
2007-03-29	51.11	51.30	50.71	51.13	867186
2007-03-30	49.06	49.39	48.25	49.24	2720780
2007-04-02	49.92	50.03	49.50	49.89	927228
2007-04-03	49.81	50.29	49.70	49.92	1325400
2007-04-04	49.96	50.07	49.78	49.90	1325910
2007-04-05	49.65	49.68	49.28	49.50	2835162
2007-04-09	49.37	49.72	49.28	49.50	581289
2007-04-10	50.23	50.67	49.98	50.18	851628
2007-04-11	50.73	50.89	50.01	50.09	828718
2007-04-12	50.22	50.47	49.94	50.36	1338106
2007-04-13	50.16	50.75	50.00	50.60	910854
2007-04-16	50.91	51.32	50.91	51.32	1221249
2007-04-17	51.85	51.90	51.65	51.87	1032080
2007-04-18	50.99	51.55	50.95	51.43	1225458
2007-04-19	51.00	51.92	50.97	51.54	1037371
2007-04-20	52.43	53.04	52.42	53.02	2317122
2007-04-23	52.62	52.67	52.34	52.45	1191682
2007-04-24	52.01	52.31	51.79	52.07	1030237
2007-04-25	52.10	52.62	51.79	52.58	822108
2007-04-26	52.62	52.71	52.23	52.43	601035
2007-04-27	52.67	53.11	52.53	52.76	564271
2007-04-30	52.84	53.08	52.62	52.67	2152887
2007-05-01	52.95	53.04	52.45	52.95	2002363
2007-05-02	52.43	53.06	52.43	52.98	1336944
2007-05-03	52.86	52.86	52.20	52.53	786050
2007-05-04	53.11	53.30	52.98	53.13	1628508
2007-05-07	53.17	53.35	53.11	53.24	388764
2007-05-08	52.76	52.82	52.49	52.82	881400
2007-05-09	52.42	52.54	51.79	52.25	1757454
2007-05-10	51.59	52.14	51.52	51.63	2159538
2007-05-11	51.92	52.09	51.63	52.09	1104980
2007-05-14	51.72	52.25	51.57	52.12	1517180
2007-05-15	51.77	52.82	51.70	52.43	1343017
2007-05-16	52.18	52.53	51.99	52.53	1645804
2007-05-17	51.99	52.27	51.81	52.10	2657289
2007-05-18	52.53	52.97	52.51	52.78	1120590
2007-05-21	52.62	53.08	52.62	52.89	1206121
2007-05-22	53.02	53.09	52.62	52.71	2239917
2007-05-23	55.07	55.35	54.54	54.56	3217812
2007-05-24	56.05	56.23	55.40	55.66	3231780
2007-05-25	55.73	56.17	55.29	56.03	2314362
2007-05-29	57.88	58.72	57.81	58.12	3088923
2007-05-30	57.51	58.47	57.51	58.36	1878871
2007-05-31	57.70	58.45	57.26	57.62	1450635
2007-06-01	58.58	59.69	58.41	59.11	1522800
2007-06-04	59.40	59.62	59.16	59.62	1483962
2007-06-05	59.69	59.77	58.89	58.94	2033994
2007-06-06	57.77	57.81	56.89	57.40	2294071
2007-06-07	57.09	58.10	57.02	57.27	2851062
2007-06-08	57.46	58.23	57.18	58.19	2337830
2007-06-11	57.07	57.55	56.96	57.37	1824708
2007-06-12	57.59	57.68	56.93	57.16	1697508
2007-06-13	57.46	57.75	57.24	57.68	1794326
2007-06-14	58.30	59.03	58.23	58.98	1661454
2007-06-15	58.98	59.36	58.78	59.01	1284762
2007-06-18	59.14	59.35	58.96	59.24	1184575
2007-06-19	58.36	58.50	58.19	58.39	1383600
2007-06-20	58.43	58.58	57.82	57.99	1490550
2007-06-21	57.60	57.93	57.35	57.77	1559126
2007-06-22	57.53	57.84	57.11	57.29	1430344
2007-06-25	57.51	58.09	57.37	57.70	1811028
2007-06-26	59.24	59.31	58.67	58.78	1540990
2007-06-27	59.88	60.65	59.73	60.63	1544889
2007-06-28	61.75	62.04	60.94	61.23	1665817
2007-06-29	61.75	62.10	61.31	61.65	1304594
2007-07-02	61.00	61.73	60.96	61.51	1368228
2007-07-03	61.60	61.77	61.44	61.75	792099
2007-07-05	60.54	60.85	60.04	60.32	1382355
2007-07-06	60.34	60.85	60.19	60.65	757435
2007-07-09	61.60	62.10	61.60	62.02	1347926
2007-07-10	61.00	61.38	60.12	60.19	1583031
2007-07-11	60.48	60.63	60.19	60.63	1685400
2007-07-12	60.61	61.34	60.50	61.34	950126
2007-07-13	61.51	61.89	61.11	61.45	1025515
2007-07-16	60.96	61.34	60.61	60.78	1275492
2007-07-17	61.20	61.60	61.09	61.44	908814
2007-07-18	60.45	60.76	60.10	60.63	2995140
2007-07-19	61.14	61.36	60.96	61.34	1432542
2007-07-20	61.16	61.49	60.76	60.98	1379301
2007-07-23	60.90	61.05	60.76	60.81	871392
2007-07-24	60.17	60.30	58.69	58.83	1326318
2007-07-25	60.04	60.10	58.83	59.25	1735230
2007-07-26	57.70	57.82	55.61	56.10	2038146
2007-07-27	56.87	57.29	56.12	56.17	1522332
2007-07-30	55.51	56.21	55.22	55.79	1164405
2007-07-31	56.12	56.43	55.53	55.64	1071978
2007-08-01	56.69	57.16	55.92	56.87	2179923
2007-08-02	58.17	58.98	58.03	58.94	1484899
2007-08-03	58.81	59.42	57.99	58.10	1896817
2007-08-06	58.26	58.67	57.77	58.54	1555572
2007-08-07	58.78	59.95	58.48	59.62	1250983
2007-08-08	60.46	61.31	60.29	60.65	1933656
2007-08-09	59.75	60.50	59.20	59.22	989660
2007-08-10	57.31	57.73	56.38	57.35	1528785
2007-08-13	58.04	59.36	57.70	58.70	1565344
2007-08-14	59.38	59.73	58.04	58.12	2225017
2007-08-15	57.90	58.30	56.98	57.05	850962
2007-08-16	55.92	56.37	53.41	55.55	2024508
2007-08-17	57.26	57.44	56.06	56.52	1026054
2007-08-20	57.05	57.26	56.39	56.87	876618
2007-08-21	56.50	57.59	56.45	57.37	994744
2007-08-22	57.00	57.62	56.71	57.29	924435
2007-08-23	57.95	58.10	57.51	57.77	948654
2007-08-24	58.01	58.74	57.97	58.72	637200
2007-08-27	58.39	58.48	57.92	57.99	683017
2007-08-28	58.10	58.28	56.71	56.78	829689
2007-08-29	58.08	58.92	58.03	58.89	876926
2007-08-30	58.15	58.90	58.08	58.36	698835
2007-08-31	59.44	59.80	58.90	59.40	2042289
2007-09-04	59.25	60.50	59.11	60.26	534326
2007-09-05	59.51	59.57	58.98	59.38	512589
2007-09-06	59.20	59.77	58.70	59.60	884889
2007-09-07	59.46	60.10	59.25	59.86	2155635
2007-09-10	59.79	59.79	58.85	59.31	1155326
2007-09-11	60.46	61.45	60.45	61.44	1869380
2007-09-12	61.78	62.35	61.64	61.88	1788544
2007-09-13	63.29	63.67	62.88	63.10	897762
2007-09-14	62.30	63.10	62.08	62.61	915054
2007-09-17	61.64	62.00	61.00	61.33	2056526
2007-09-18	61.40	62.68	60.98	62.37	828654
2007-09-19	61.82	62.48	61.71	62.11	2245089
2007-09-20	62.30	63.76	62.21	63.42	978271
2007-09-21	64.04	64.59	63.78	64.44	1695762
2007-09-24	64.53	64.75	64.15	64.46	1097671
2007-09-25	63.80	64.88	63.76	64.88	1610835
2007-09-26	65.56	65.74	65.23	65.34	1652235
2007-09-27	66.13	66.95	65.91	66.95	1812020
2007-09-28	66.59	66.72	65.89	66.55	2094162
2007-10-01	66.90	67.78	66.90	67.45	1556454
2007-10-02	66.35	66.73	65.85	66.26	1441526
2007-10-03	64.06	64.83	63.82	64.13	1494489
2007-10-04	64.15	64.22	63.53	63.91	1373400
2007-10-05	63.86	64.24	63.58	64.11	896235
2007-10-08	63.62	63.65	62.92	63.40	953617
2007-10-09	63.93	64.66	63.73	64.66	1304180
2007-10-10	64.15	64.63	64.06	64.20	859213
2007-10-11	66.40	67.50	66.40	66.72	1648362
2007-10-12	67.10	67.23	66.73	66.90	791835
2007-10-15	66.46	66.72	65.95	66.20	809562
2007-10-16	65.71	65.73	64.55	64.79	802089
2007-10-17	66.09	66.26	65.49	65.93	1236980
2007-10-18	66.31	66.44	65.85	66.02	819609
2007-10-19	66.40	66.95	65.63	65.65	1180854
2007-10-22	66.68	67.43	66.55	66.92	2933671
2007-10-23	67.61	67.65	66.73	66.92	2092471
2007-10-24	67.61	68.05	66.84	68.05	1155435
2007-10-25	70.86	71.61	70.47	71.02	2945671
2007-10-26	73.44	74.05	72.67	73.26	1545326
2007-10-29	72.51	73.65	72.09	73.24	1137435
2007-10-30	72.22	72.55	71.78	72.05	707061
2007-10-31	71.83	72.51	71.41	72.00	2959035
2007-11-01	70.51	70.58	69.34	69.34	3194400
2007-11-02	69.96	70.82	69.58	70.47	3531544
2007-11-05	71.04	72.36	70.99	72.16	1587248
2007-11-06	72.00	72.16	71.12	72.11	1343571
2007-11-07	70.84	71.37	69.36	69.36	1452058
2007-11-08	69.76	70.77	69.21	70.38	1266366
2007-11-09	69.21	69.54	68.49	68.49	1379276
2007-11-12	68.31	69.08	67.14	67.47	3162998
2007-11-13	72.87	74.93	72.73	74.07	3993759
2007-11-14	72.95	73.00	71.46	71.46	1377286
2007-11-15	72.07	72.67	71.15	71.41	1624298
2007-11-16	71.57	72.62	71.32	72.27	1169815
2007-11-19	73.21	73.24	70.97	71.45	1726147
2007-11-20	70.84	72.29	70.58	71.68	1729930
2007-11-21	70.60	70.68	69.12	69.26	1998912
2007-11-23	70.35	70.62	69.98	70.36	834007
2007-11-26	69.74	70.01	68.49	68.51	1347674
2007-11-27	67.96	68.95	67.78	68.93	1081062
2007-11-28	69.85	70.25	69.67	70.09	3804600
2007-11-29	69.17	69.26	68.40	68.75	2591659
2007-11-30	68.97	69.15	67.91	68.29	1556260
2007-12-03	68.93	69.08	68.59	68.95	2739962
2007-12-04	68.53	68.81	68.11	68.27	1350506
2007-12-05	69.21	69.76	69.01	69.32	1985739
2007-12-06	68.93	69.23	68.57	69.01	2378726
2007-12-07	68.48	70.00	68.24	69.04	1359138
2007-12-10	68.62	69.12	68.44	68.84	1869997
2007-12-11	68.73	68.88	66.79	66.81	2419444
2007-12-12	69.76	70.33	69.15	69.83	2533653
2007-12-13	68.35	68.66	67.54	68.15	1395249
2007-12-14	67.71	68.38	67.34	67.50	1132639
2007-12-17	67.05	67.14	66.00	66.06	1048461
2007-12-18	68.02	68.18	66.61	67.19	1021741
2007-12-19	66.72	67.43	66.35	66.70	929601
2007-12-20	67.72	67.83	66.84	67.54	1108962
2007-12-21	68.49	68.84	68.26	68.79	1384399
2007-12-24	69.74	69.74	68.09	68.70	360135
2007-12-26	68.22	69.03	67.39	68.86	478002
2007-12-27	68.70	69.26	68.70	69.08	758012
2007-12-28	68.84	69.08	68.29	68.95	1166760
2007-12-31	68.18	69.21	67.38	68.42	711074
2008-01-02	68.37	68.51	67.01	67.47	1338222
2008-01-03	67.67	67.71	67.10	67.30	655677
2008-01-04	68.09	68.22	66.59	66.73	764527
2008-01-07	68.16	68.27	66.64	67.82	1409318
2008-01-08	69.39	70.16	67.71	67.83	2732845
2008-01-09	67.17	67.93	67.01	67.93	1265760
2008-01-10	67.76	68.81	67.60	68.31	1701012
2008-01-11	66.92	67.34	66.18	66.46	1190470
2008-01-14	66.37	66.48	65.38	65.65	1239456
2008-01-15	66.59	66.88	65.10	65.14	1304212
2008-01-16	65.98	66.13	64.39	64.83	2280650
2008-01-17	65.71	65.80	64.40	64.53	2649882
2008-01-18	64.97	65.49	62.92	63.73	3487677
2008-01-22	59.46	62.55	59.03	62.39	3470211
2008-01-23	58.50	61.42	57.33	61.12	3548329
2008-01-24	61.78	62.59	60.24	62.43	6692257
2008-01-25	64.46	64.74	62.94	63.16	2445568
2008-01-28	63.01	63.03	61.67	62.72	1906722
2008-01-29	63.31	63.58	62.76	63.05	2310288
2008-01-30	63.93	65.67	63.51	64.83	2658768
2008-01-31	62.19	64.51	62.19	63.98	2501196
2008-02-01	64.79	65.91	64.50	65.67	1367670
2008-02-04	64.08	64.64	63.93	64.37	1276239
2008-02-05	62.94	62.99	61.86	61.99	1337454
2008-02-06	62.17	62.72	61.56	61.80	1312944
2008-02-07	60.70	61.64	60.43	61.33	2248014
2008-02-08	61.80	62.33	61.51	61.97	1400835
2008-02-11	61.31	61.69	60.67	61.69	1643514
2008-02-12	62.87	63.98	62.63	63.45	1436454
2008-02-13	62.90	63.45	62.41	63.40	1154142
2008-02-14	63.40	63.49	62.35	62.50	1828681
2008-02-15	61.56	61.86	61.14	61.73	1086633
2008-02-19	61.34	61.42	60.30	60.43	3204252
2008-02-20	57.82	59.16	57.57	58.85	3828090
2008-02-21	59.68	59.77	58.76	58.94	2484511
2008-02-22	59.33	59.47	58.43	59.31	1502175
2008-02-25	59.47	60.10	58.92	59.95	1792519
2008-02-26	60.61	61.60	60.04	61.33	1622076
2008-02-27	59.69	60.08	59.40	59.64	2007408
2008-02-28	58.19	59.42	58.19	58.98	1447807
2008-02-29	59.35	59.63	58.72	59.09	1130947
2008-03-03	58.56	58.85	57.90	58.39	1255908
2008-03-04	57.62	57.95	56.71	57.44	1878090
2008-03-05	57.49	58.70	57.48	58.15	1180860
2008-03-06	57.75	57.86	57.13	57.22	659002
2008-03-07	56.94	57.73	56.50	57.04	1130108
2008-03-10	56.47	56.58	55.53	55.73	933018
2008-03-11	57.46	57.93	56.49	57.86	2307592
2008-03-12	56.82	57.44	56.56	56.69	1724469
2008-03-13	56.17	56.93	55.99	56.80	1593891
2008-03-14	57.27	57.48	55.07	55.33	2127637
2008-03-17	54.12	55.42	54.10	55.00	2312106
2008-03-18	56.19	57.18	56.14	56.85	1871384
2008-03-19	54.65	55.39	53.66	53.75	2870415
2008-03-20	54.27	55.15	54.03	55.00	1760619
2008-03-24	54.93	56.63	54.69	56.08	1081652
2008-03-25	56.03	56.17	55.00	55.86	1916376
2008-03-26	56.76	57.05	56.26	56.78	1691130
2008-03-27	57.64	58.10	56.52	57.37	1582826
2008-03-28	57.44	57.79	56.89	57.09	955629
2008-03-31	55.00	55.22	54.05	54.10	3994815
2008-04-01	55.37	56.65	55.33	56.15	3006588
2008-04-02	56.87	57.77	56.47	57.35	2463771
2008-04-03	57.81	59.09	57.71	58.96	1646514
2008-04-04	58.28	58.39	57.22	57.88	1869921
2008-04-07	58.26	58.87	58.01	58.50	1198148
2008-04-08	57.73	57.90	57.02	57.46	1046466
2008-04-09	58.45	58.50	57.44	57.66	1314615
2008-04-10	57.44	57.83	56.83	57.49	960909
2008-04-11	55.50	55.59	54.41	54.52	2986524
2008-04-14	54.63	55.57	54.29	55.09	3794005
2008-04-15	54.58	55.13	54.22	54.89	1506578
2008-04-16	55.64	56.41	55.37	56.21	1513995
2008-04-17	55.40	55.72	55.13	55.39	1562274
2008-04-18	57.49	57.53	56.80	57.11	1304881
2008-04-21	55.48	56.36	55.33	56.21	1016042
2008-04-22	56.83	56.87	55.94	56.19	1108554
2008-04-23	55.13	56.10	55.07	55.94	1179987
2008-04-24	56.32	57.44	56.08	57.09	947731
2008-04-25	57.62	58.17	57.16	58.03	949459
2008-04-28	57.84	57.95	57.27	57.57	840768
2008-04-29	56.38	57.57	56.25	57.22	1349878
2008-04-30	57.66	58.65	57.66	58.04	1167638
2008-05-01	57.27	58.87	57.18	58.74	1622785
2008-05-02	58.52	59.25	58.52	59.13	1900572
2008-05-05	59.29	59.90	58.47	58.81	922249
2008-05-06	57.92	58.76	57.92	58.58	739380
2008-05-07	58.78	58.96	58.19	58.19	938748
2008-05-08	58.48	58.48	57.68	58.17	552511
2008-05-09	57.49	58.08	57.35	57.92	978000
2008-05-12	58.65	58.72	58.08	58.43	632511
2008-05-13	58.43	58.54	57.75	58.21	828780
2008-05-14	58.06	58.47	57.84	57.97	1085464
2008-05-15	57.92	58.85	57.64	58.69	791628
2008-05-16	59.51	60.26	59.25	60.17	847911
2008-05-19	59.55	60.24	59.28	59.91	951283
2008-05-20	58.83	58.92	58.23	58.58	1067546
2008-05-21	57.86	58.04	56.50	56.50	1696951
2008-05-22	59.35	60.00	59.16	59.55	967718
2008-05-23	59.82	59.99	59.22	59.68	1818759
2008-05-27	58.58	59.40	58.06	59.03	1946559
2008-05-28	59.40	59.88	58.72	59.66	1562607
2008-05-29	59.05	59.20	58.23	58.74	1117327
2008-05-30	59.13	59.32	58.72	58.83	1372038
2008-06-02	58.08	58.26	57.71	58.19	1021777
2008-06-03	58.32	58.80	57.95	58.28	1404182
2008-06-04	55.75	55.88	55.02	55.18	3913659
2008-06-05	54.29	58.12	54.23	57.77	6141324
2008-06-06	58.10	58.56	57.84	57.99	2217673
2008-06-09	56.78	56.78	55.90	55.99	2491695
2008-06-10	55.73	56.32	55.64	55.79	1186286
2008-06-11	55.28	55.17	54.10	54.16	1995890
2008-06-12	53.24	53.79	53.00	53.33	1506934
2008-06-13	54.51	54.89	54.23	54.85	1470738
2008-06-16	53.99	54.40	53.72	54.18	731520
2008-06-17	54.62	54.95	54.29	54.38	1401804
2008-06-18	53.79	54.14	53.70	53.94	1003638
2008-06-19	54.14	54.29	53.24	53.61	2249964
2008-06-20	52.95	53.02	51.90	52.10	1749228
2008-06-23	52.01	52.54	51.96	52.10	1042546
2008-06-24	52.25	52.64	51.68	52.16	2232885
2008-06-25	52.43	52.86	52.16	52.53	4327154
2008-06-26	51.72	51.83	50.82	50.82	3070092
2008-06-27	51.74	52.12	51.00	51.08	3272030
2008-06-30	53.88	54.53	53.77	54.01	3497342
2008-07-01	53.85	54.25	53.22	54.19	2999787
2008-07-02	55.73	55.95	54.87	54.93	1582291
2008-07-03	55.51	55.64	54.60	55.06	1496520
2008-07-07	55.35	55.90	54.69	55.02	2052998
2008-07-08	56.30	56.56	55.67	56.26	3121946
2008-07-09	56.83	57.22	56.32	56.45	3091560
2008-07-10	55.42	55.86	55.13	55.73	3149532
2008-07-11	54.63	55.17	53.42	53.97	2097835
2008-07-14	54.47	54.52	53.59	53.77	1044132
2008-07-15	53.22	53.75	52.43	53.17	1948092
2008-07-16	53.24	53.83	52.82	53.81	2056970
2008-07-17	54.95	55.22	54.73	55.00	1698981
2008-07-18	55.66	55.75	54.91	55.50	1758897
2008-07-21	54.52	54.65	54.19	54.51	1583440
2008-07-22	46.95	47.72	46.48	46.93	12173536
2008-07-23	47.01	49.89	46.90	49.87	5938632
2008-07-24	48.77	48.84	48.22	48.29	1875429
2008-07-25	48.62	48.73	48.14	48.46	1466226
2008-07-28	47.69	47.87	47.32	47.41	2493198
2008-07-29	48.49	48.99	48.25	48.93	6886658
2008-07-30	48.88	49.10	48.79	48.95	1671906
2008-07-31	48.90	49.46	48.86	49.19	1844272
2008-08-01	49.76	49.85	48.99	49.37	3097380
2008-08-04	49.78	49.87	49.30	49.37	1320066
2008-08-05	50.33	51.11	50.03	51.08	1038667
2008-08-06	50.69	50.71	50.33	50.69	935454
2008-08-07	49.52	49.78	49.13	49.41	1092746
2008-08-08	48.42	49.94	48.35	49.76	1433682
2008-08-11	49.56	49.72	49.13	49.46	1117891
2008-08-12	49.46	49.74	49.28	49.46	772327
2008-08-13	48.01	48.44	47.63	48.36	1186324
2008-08-14	47.80	48.20	47.80	48.01	893299
2008-08-15	47.28	47.87	47.01	47.78	866124
2008-08-18	47.96	48.20	47.36	47.48	733473
2008-08-19	46.97	47.04	46.31	46.64	1241977
2008-08-20	46.20	46.35	45.69	46.11	1293915
2008-08-21	46.37	46.77	46.18	46.68	1465710
2008-08-22	46.93	47.59	46.92	47.54	1404975
2008-08-25	47.48	47.48	46.70	46.81	903310
2008-08-26	46.60	46.88	46.13	46.27	1033947
2008-08-27	47.85	48.03	47.36	47.50	1593326
2008-08-28	47.89	48.16	47.67	47.96	1495077
2008-08-29	47.10	47.45	46.81	46.84	1133574
2008-09-02	47.14	47.39	46.51	46.68	1013415
2008-09-03	46.27	46.35	45.83	46.04	1298551
2008-09-04	45.41	45.52	44.24	44.31	2147073
2008-09-05	43.30	43.49	42.57	43.34	1679142
2008-09-08	44.26	45.19	43.25	43.96	1964672
2008-09-09	44.51	44.75	43.60	43.60	1440234
2008-09-10	43.78	44.11	43.62	43.76	1396855
2008-09-11	43.08	43.82	42.86	43.82	1228874
2008-09-12	43.95	45.08	43.76	45.06	1575642
2008-09-15	43.43	43.54	42.04	42.28	2797953
2008-09-16	41.71	42.31	41.20	42.04	4197181
2008-09-17	42.02	42.13	40.06	40.35	2934963
2008-09-18	40.19	41.25	39.69	40.46	4345317
2008-09-19	42.83	44.62	42.35	44.33	2930756
2008-09-22	43.73	43.82	42.40	42.57	1379240
2008-09-23	42.74	43.08	41.64	41.76	1148469
2008-09-24	42.28	42.33	40.76	40.88	2398999
2008-09-25	42.50	43.41	41.34	42.99	2152458
2008-09-26	42.85	43.01	42.28	42.88	1119871
2008-09-29	41.38	41.40	38.52	39.03	4405192
2008-09-30	40.04	40.66	39.84	40.52	1483614
2008-10-01	41.03	41.29	40.06	41.23	2209392
2008-10-02	41.36	41.47	40.59	40.72	2552506
2008-10-03	41.32	42.28	41.23	41.53	4197656
2008-10-06	41.12	41.21	37.95	39.89	3739710
2008-10-07	41.93	42.02	38.59	38.72	2767362
2008-10-08	38.89	39.73	37.40	38.15	3719958
2008-10-09	38.48	38.98	35.16	35.27	2918337
2008-10-10	33.55	37.07	33.00	34.39	4759689
2008-10-13	36.92	38.50	36.54	38.23	3534668
2008-10-14	39.64	39.76	37.58	38.56	2948880
2008-10-15	38.46	38.61	34.63	34.63	2212578
2008-10-16	35.32	36.30	33.70	36.30	2278795
2008-10-17	35.22	38.34	35.11	37.01	2494692
2008-10-20	36.39	37.73	35.77	37.73	1341320
2008-10-21	35.82	35.90	33.92	33.95	1891736
2008-10-22	32.05	32.07	29.79	30.51	3860886
2008-10-23	31.50	32.41	30.34	31.74	3622473
2008-10-24	28.67	30.43	28.65	29.81	2524520
2008-10-27	28.36	30.78	28.05	30.25	7663021
2008-10-28	31.33	34.23	30.51	34.14	2906564
2008-10-29	34.03	36.65	33.75	35.77	2794743
2008-10-30	35.82	36.28	34.80	36.19	2170646
2008-10-31	34.21	36.04	34.09	35.33	2169013
2008-11-03	33.22	34.06	33.00	34.05	2672904
2008-11-04	34.14	35.15	33.88	34.72	4238492
2008-11-05	34.39	35.35	33.18	33.22	3420532
2008-11-06	32.34	32.73	30.29	30.47	2438924
2008-11-07	31.22	31.74	30.47	31.24	2764314
2008-11-10	30.75	31.18	30.33	30.73	4038051
2008-11-11	33.70	33.75	32.03	32.76	4420902
2008-11-12	34.14	34.23	32.56	32.65	3660438
2008-11-13	33.81	34.82	32.08	34.82	4848264
2008-11-14	33.84	34.69	32.98	33.17	2955849
2008-11-17	33.70	34.80	33.53	33.75	3102198
2008-11-18	34.41	35.90	34.34	35.44	4892650
2008-11-19	34.43	34.74	31.99	32.01	3213218
2008-11-20	32.98	33.70	31.11	31.39	5521122
2008-11-21	31.70	31.74	29.72	31.42	3294015
2008-11-24	32.93	34.74	32.63	34.15	3474201
2008-11-25	35.70	36.19	34.45	35.38	2779525
2008-11-26	34.65	36.65	34.60	36.39	3232698
2008-11-28	35.04	36.03	34.94	35.90	1002333
2008-12-01	33.55	33.70	32.15	32.19	2189160
2008-12-02	33.26	33.97	32.63	33.64	2055018
2008-12-03	33.86	35.05	33.40	34.85	2795502
2008-12-04	33.55	34.34	32.73	33.22	2186527
2008-12-05	34.12	35.38	33.29	35.29	2804238
2008-12-08	36.10	37.35	36.03	36.83	2371848
2008-12-09	36.34	36.96	35.71	35.97	2662796
2008-12-10	35.90	36.10	35.00	35.55	1639443
2008-12-11	36.17	36.78	35.48	35.71	1706347
2008-12-12	35.13	35.79	34.67	35.48	1768279
2008-12-15	35.73	36.26	35.37	35.79	1742925
2008-12-16	36.28	37.57	35.86	37.46	3356083
2008-12-17	36.01	37.02	35.44	36.74	2805536
2008-12-18	36.61	36.92	35.11	35.42	2157061
2008-12-19	35.81	35.90	35.05	35.22	1504689
2008-12-22	36.23	36.28	35.64	35.81	2137160
2008-12-23	35.99	35.99	34.28	34.50	2311431
2008-12-24	33.95	34.96	33.95	34.67	619657
2008-12-26	34.58	34.85	34.39	34.78	774054
2008-12-29	34.72	34.82	34.28	34.67	1031822
2008-12-30	35.62	36.23	35.38	36.23	1232184
2008-12-31	36.52	37.58	36.39	37.47	1922036
2009-01-02	36.47	37.53	36.36	37.38	1283010
2009-01-05	38.43	39.23	38.28	39.22	3663387
2009-01-06	39.11	40.37	39.05	40.11	2895078
2009-01-07	39.51	40.04	38.89	39.20	1838904
2009-01-08	38.89	39.16	38.39	39.11	3266000
2009-01-09	38.83	38.94	37.93	38.23	3262716
2009-01-12	37.77	37.88	37.14	37.42	1580020
2009-01-13	36.58	37.18	36.50	36.87	2202810
2009-01-14	36.30	36.43	35.75	36.19	1744045
2009-01-15	35.55	36.43	34.71	36.19	2036433
2009-01-16	37.36	37.42	35.90	36.70	2488770
2009-01-20	35.53	35.66	34.30	34.45	2251002
2009-01-21	34.08	34.60	33.22	34.52	2179869
2009-01-22	32.80	33.51	32.29	33.28	2601440
2009-01-23	32.14	33.42	31.90	33.29	2556564
2009-01-26	33.97	35.07	33.75	34.50	1973528
2009-01-27	34.72	35.26	34.34	34.89	2673711
2009-01-28	35.62	35.87	35.05	35.55	1730836
2009-01-29	34.41	35.00	34.10	34.28	1906579
2009-01-30	34.87	34.89	33.92	34.08	1887848
2009-02-02	33.06	34.10	32.93	33.88	2272416
2009-02-03	36.04	36.59	35.59	36.50	2160598
2009-02-04	36.01	36.76	35.55	35.66	1758218
2009-02-05	36.10	36.83	35.60	36.63	2558976
2009-02-06	36.94	37.97	36.83	37.58	1947895
2009-02-09	37.51	37.80	37.01	37.29	2058027
2009-02-10	37.07	37.13	35.09	35.31	2567408
2009-02-11	35.31	35.55	34.78	35.20	2108460
2009-02-12	34.26	35.26	33.99	35.22	2014656
2009-02-13	35.55	35.84	35.00	35.13	1603371
2009-02-17	33.97	34.26	33.40	33.77	1533642
2009-02-18	33.72	33.72	32.78	33.28	1557980
2009-02-19	33.59	33.83	32.74	32.80	1851445
2009-02-20	32.19	33.59	32.18	33.15	2414049
2009-02-23	34.19	34.19	32.58	32.74	1996093
2009-02-24	32.63	33.24	32.05	33.11	2538153
2009-02-25	32.19	32.38	30.97	31.48	2617938
2009-02-26	33.17	33.26	31.77	32.05	2481480
2009-02-27	31.92	33.24	31.90	32.54	2262595
2009-03-02	31.64	31.68	30.54	30.65	2417384
2009-03-03	30.75	30.76	29.92	30.32	3000930
2009-03-04	31.17	31.96	30.67	31.64	2245434
2009-03-05	30.62	31.19	29.74	30.03	3272061
2009-03-06	31.28	31.48	29.81	30.54	2194375
2009-03-09	28.78	29.22	28.34	28.38	2848489
2009-03-10	29.35	30.45	29.22	30.32	2415404
2009-03-11	29.35	29.74	28.78	29.13	4281991
2009-03-12	29.55	30.21	29.17	30.14	5393816
2009-03-13	30.16	30.27	29.39	30.03	2312288
2009-03-16	31.02	31.31	30.53	30.58	1306789
2009-03-17	31.15	32.25	30.66	32.16	1773849
2009-03-18	31.40	32.93	31.09	32.62	1746207
2009-03-19	32.21	32.51	31.75	32.08	1513818
2009-03-20	31.55	31.79	31.08	31.19	1496630
2009-03-23	31.79	32.49	31.64	32.47	1715796
2009-03-24	32.27	32.76	31.88	32.27	1403798
2009-03-25	32.14	32.67	31.28	31.97	3252378
2009-03-26	32.21	32.32	31.57	31.85	3292464
2009-03-27	30.43	30.80	30.16	30.23	4158642
2009-03-30	30.64	30.80	30.09	30.43	1545439
2009-03-31	31.70	32.47	31.50	31.94	2398339
2009-04-01	33.26	34.60	33.02	34.25	2504256
2009-04-02	34.10	35.15	34.01	34.74	4470686
2009-04-03	34.25	34.56	33.72	34.45	1513837
2009-04-06	33.66	34.45	33.55	34.41	2329719
2009-04-07	33.46	33.70	33.15	33.28	987830
2009-04-08	33.95	34.08	33.17	33.50	2123733
2009-04-09	32.84	33.18	32.65	33.15	1459489
2009-04-13	32.87	33.81	32.69	33.53	913658
2009-04-14	32.73	33.33	32.60	33.15	2704772
2009-04-15	32.91	33.48	32.82	33.40	1645095
2009-04-16	33.73	34.76	33.50	34.49	3806521
2009-04-17	35.00	35.71	34.96	35.38	2136487
2009-04-20	33.90	34.06	33.33	33.57	2782671
2009-04-21	32.85	34.23	32.74	34.14	1791228
2009-04-22	33.26	33.73	33.02	33.09	1617828
2009-04-23	33.46	33.55	32.62	33.26	2629284
2009-04-24	32.60	33.51	32.41	33.35	5418543
2009-04-27	33.42	33.88	33.20	33.51	1729410
2009-04-28	32.87	33.39	32.85	33.13	2321952
2009-04-29	33.40	34.49	33.33	34.06	2617524
2009-04-30	34.01	34.28	33.44	33.64	3121676
2009-05-01	34.21	34.61	33.86	34.56	1312989
2009-05-04	34.78	35.66	34.78	35.51	1517205
2009-05-05	35.02	35.53	34.82	35.42	1715848
2009-05-06	35.62	35.81	35.05	35.73	1619677
2009-05-07	35.02	35.02	33.18	33.57	3448423
2009-05-08	33.46	33.94	33.06	33.92	2375134
2009-05-11	33.31	33.92	33.15	33.31	2194389
2009-05-12	34.39	35.37	34.17	35.05	4206817
2009-05-13	34.78	34.92	34.38	34.58	2327047
2009-05-14	34.83	35.37	34.82	35.16	2607187
2009-05-15	34.63	34.86	33.73	33.86	2766147
2009-05-18	35.29	36.67	35.27	36.65	4315555
2009-05-19	34.19	35.15	34.19	34.91	5421194
2009-05-20	34.08	34.39	34.03	34.17	5009394
2009-05-21	33.18	33.22	32.63	32.89	3836544
2009-05-22	33.77	34.08	33.44	33.92	3275629
2009-05-26	33.88	34.65	33.88	34.41	2637699
2009-05-27	34.80	35.09	34.17	34.34	3326217
2009-05-28	34.47	34.63	34.01	34.36	2366599
2009-05-29	34.76	34.98	34.26	34.50	4288249
2009-06-01	35.18	35.73	35.18	35.31	1929265
2009-06-02	35.60	36.26	35.46	36.17	2376768
2009-06-03	34.12	34.19	33.40	33.77	2871753
2009-06-04	33.59	34.12	33.40	33.53	2777124
2009-06-05	33.28	33.35	32.93	33.09	1921344
2009-06-08	33.11	33.57	32.89	33.31	1577053
2009-06-09	34.05	34.39	33.95	34.12	1779693
2009-06-10	34.06	34.10	33.11	33.59	1818237
2009-06-11	34.50	35.09	34.50	34.72	1875513
2009-06-12	34.61	34.93	34.32	34.83	987913
2009-06-15	34.32	34.34	33.64	33.84	1925696
2009-06-16	34.65	34.76	34.15	34.15	2406127
2009-06-17	35.22	35.68	34.78	35.33	3981270
2009-06-18	35.93	36.81	35.64	36.45	3744381
2009-06-19	36.43	36.52	35.82	36.15	2732514
2009-06-22	35.75	35.84	35.42	35.57	3008538
2009-06-23	35.29	35.68	35.11	35.59	3240566
2009-06-24	35.66	36.17	35.35	35.55	1965336
2009-06-25	34.93	35.64	34.72	35.59	2517292
2009-06-26	34.98	35.48	34.82	35.38	1360492
2009-06-29	35.51	35.84	35.35	35.79	1645584
2009-06-30	35.62	35.86	35.11	35.73	3388899
2009-07-01	36.01	36.39	35.97	36.10	2804871
2009-07-02	35.00	35.11	34.67	34.94	2080404
2009-07-06	34.25	34.98	34.17	34.89	2000367
2009-07-07	34.03	34.25	33.92	34.05	3516079
2009-07-08	34.19	34.34	33.84	34.14	3515790
2009-07-09	34.14	34.39	33.86	34.19	2806438
2009-07-10	33.66	33.94	33.46	33.92	3749846
2009-07-13	34.06	34.49	33.90	34.39	2026837
2009-07-14	33.61	33.97	33.57	33.97	2897805
2009-07-15	34.72	34.98	34.56	34.91	1236301
2009-07-16	34.85	35.26	34.61	35.11	1483586
2009-07-17	34.15	34.23	33.90	34.12	2698507
2009-07-20	34.32	34.50	34.10	34.43	2806818
2009-07-21	34.50	34.69	34.19	34.69	3575396
2009-07-22	34.65	35.07	34.65	34.93	2423527
2009-07-23	34.78	35.86	34.78	35.70	3197864
2009-07-24	36.14	36.64	36.06	36.54	1709682
2009-07-27	36.43	36.61	36.15	36.45	2313496
2009-07-28	35.73	36.25	35.64	36.19	2210064
2009-07-29	36.17	36.28	35.81	36.01	1590156
2009-07-30	36.85	37.24	36.81	37.00	3156573
2009-07-31	37.13	37.91	37.09	37.73	2567262
2009-08-03	38.32	39.11	38.32	38.94	3239934
2009-08-04	38.79	39.20	38.72	39.03	3907659
2009-08-05	38.92	39.07	38.50	38.92	2745888
2009-08-06	38.50	38.57	38.30	38.48	2800789
2009-08-07	39.42	39.56	39.14	39.22	3871443
2009-08-10	39.09	39.33	38.78	39.14	4055028
2009-08-11	39.03	39.19	38.72	39.01	3306663
2009-08-12	39.14	39.73	39.11	39.45	4555411
2009-08-13	39.62	39.64	39.33	39.49	3086955
2009-08-14	38.74	38.92	38.39	38.89	3157866
2009-08-17	37.91	38.37	37.79	38.24	1726044
2009-08-18	38.39	39.14	38.30	38.98	1216170
2009-08-19	38.65	39.44	38.65	39.29	1087531
2009-08-20	39.51	40.21	39.40	40.21	2085876
2009-08-21	39.99	40.57	39.84	39.93	2227326
2009-08-24	39.71	39.80	39.51	39.62	2156016
2009-08-25	40.52	40.72	40.28	40.32	2592754
2009-08-26	39.65	40.00	39.51	39.95	1871170
2009-08-27	39.73	40.35	39.64	40.26	1971350
2009-08-28	40.61	40.63	39.84	39.95	1421511
2009-08-31	39.78	40.22	39.51	39.82	2004661
2009-09-01	39.58	40.15	39.00	39.14	2694781
2009-09-02	38.96	39.20	38.79	38.87	1640553
2009-09-03	39.62	39.76	39.12	39.45	1555269
2009-09-04	40.21	40.59	39.58	40.41	1682280
2009-09-08	42.04	42.08	41.43	41.51	2072556
2009-09-09	42.15	42.37	41.93	42.28	4046679
2009-09-10	42.06	42.79	41.86	42.79	4403552
2009-09-11	42.46	42.64	42.24	42.53	2539255
2009-09-14	42.13	42.57	42.04	42.33	1227939
2009-09-15	42.35	42.57	42.11	42.44	1942849
2009-09-16	42.50	42.75	42.31	42.63	2446177
2009-09-17	42.59	42.94	42.28	42.61	2603254
2009-09-18	42.17	42.35	41.93	42.00	5015986
2009-09-21	41.53	42.04	41.34	41.91	2884911
2009-09-22	42.74	43.30	42.57	43.16	4557591
2009-09-23	43.36	43.73	42.59	42.99	3278743
2009-09-24	42.63	42.99	41.76	42.19	4135056
2009-09-25	41.84	42.24	41.58	41.75	2728201
2009-09-28	41.29	42.44	41.25	42.17	2083770
2009-09-29	41.84	42.04	41.31	41.40	2991762
2009-09-30	41.58	41.62	40.94	41.25	2673783
2009-10-01	41.78	41.78	40.87	40.96	2961097
2009-10-02	40.33	40.81	40.30	40.50	2942067
2009-10-05	40.72	41.58	40.68	41.36	2058150
2009-10-06	40.70	41.21	40.66	41.05	3024882
2009-10-07	40.55	40.63	40.13	40.59	3599688
2009-10-08	39.76	40.10	39.42	39.47	6079640
2009-10-09	38.98	39.14	38.68	39.14	4687654
2009-10-12	39.60	39.71	39.03	39.38	2803968
2009-10-13	39.36	39.55	39.00	39.34	2400086
2009-10-14	39.89	40.17	39.55	40.08	2102743
2009-10-15	40.79	41.12	40.38	41.03	5232416
2009-10-16	40.19	41.03	39.97	40.46	2976657
2009-10-19	40.21	40.71	40.19	40.59	3126759
2009-10-20	40.85	40.85	40.06	40.30	2872056
2009-10-21	40.94	41.31	40.61	40.63	5853456
2009-10-22	42.06	42.53	41.87	42.28	5165691
2009-10-23	42.06	42.09	40.68	40.87	5608314
2009-10-26	41.21	41.49	40.76	40.99	4882962
2009-10-27	41.58	41.80	41.05	41.40	3430344
2009-10-28	41.54	41.84	41.20	41.27	4242637
2009-10-29	41.69	42.50	41.62	42.15	2550096
2009-10-30	41.80	41.97	40.29	40.68	4411279
2009-11-02	40.79	41.16	40.26	40.70	2167941
2009-11-03	40.19	40.78	40.08	40.61	2849761
2009-11-04	41.07	41.65	41.01	41.07	1683067
2009-11-05	42.30	42.39	41.73	41.86	2043729
2009-11-06	41.12	41.61	41.03	41.47	2134609
2009-11-09	42.51	42.63	42.33	42.50	2368767
2009-11-10	40.92	41.91	40.88	41.91	3616602
2009-11-11	41.27	41.34	40.57	41.07	4181022
2009-11-12	41.42	41.69	41.27	41.34	3038176
2009-11-13	41.82	42.26	41.67	42.02	2752726
2009-11-16	42.53	43.18	42.44	42.85	3004243
2009-11-17	43.07	43.29	42.81	43.14	2735414
2009-11-18	42.09	42.11	41.56	41.98	2882923
2009-11-19	41.31	41.34	40.74	41.34	3453464
2009-11-20	40.41	41.21	40.35	41.10	2959626
2009-11-23	41.73	41.80	41.21	41.38	3053911
2009-11-24	41.64	41.73	41.36	41.43	3332770
2009-11-25	42.17	42.74	41.98	42.51	3036628
2009-11-27	41.25	42.50	41.23	42.26	1498291
2009-11-30	41.51	41.87	41.25	41.60	3139632
2009-12-01	42.31	43.01	42.24	42.96	3343237
2009-12-02	43.47	44.07	43.41	43.96	4828206
2009-12-03	43.16	43.38	42.61	42.64	2115278
2009-12-04	43.29	43.58	42.79	42.96	2628636
2009-12-07	42.46	42.88	42.40	42.55	1547112
2009-12-08	41.98	42.04	41.67	42.00	1898928
2009-12-09	42.06	42.06	41.43	41.89	2018822
2009-12-10	42.30	42.41	42.00	42.28	1923667
2009-12-11	42.22	42.60	42.11	42.44	2069828
2009-12-14	42.39	42.86	42.35	42.68	2412984
2009-12-15	42.09	42.40	42.00	42.22	2360558
2009-12-16	42.48	42.85	42.39	42.77	1986903
2009-12-17	41.89	42.06	41.62	41.98	4192555
2009-12-18	42.00	42.04	40.72	41.01	14341256
2009-12-21	41.64	42.06	41.64	41.89	4965168
2009-12-22	42.06	42.15	41.82	41.84	3022137
2009-12-23	41.73	42.20	41.45	41.86	2523000
2009-12-24	41.87	42.11	41.82	41.95	1318930
2009-12-28	41.98	42.20	41.86	42.19	1397307
2009-12-29	42.28	42.31	41.91	42.17	1287770
2009-12-30	41.97	42.46	41.93	42.35	1128384
2009-12-31	42.20	42.64	42.17	42.33	932472
2010-01-04	42.53	42.74	42.33	42.51	2505578
2010-01-05	41.93	42.24	41.78	42.20	2047287
2010-01-06	42.11	42.28	41.80	41.87	2585218
2010-01-07	40.83	41.09	40.59	41.09	3999082
2010-01-08	40.61	40.63	40.11	40.46	6023013
2010-01-11	40.79	41.14	40.66	41.05	3793170
2010-01-12	40.74	41.07	40.66	40.99	3164088
2010-01-13	41.21	41.60	41.15	41.49	4677018
2010-01-14	41.09	41.36	41.03	41.25	5582077
2010-01-15	40.54	40.59	40.17	40.50	10622032
2010-01-19	41.27	41.60	41.21	41.56	3911218
2010-01-20	41.03	41.10	40.59	41.01	3858002
2010-01-21	40.54	40.68	39.97	40.39	6335194
2010-01-22	40.33	40.51	39.42	39.51	5100548
2010-01-25	39.78	40.06	39.73	39.88	3835512
2010-01-26	39.80	40.26	39.67	39.91	3879693
2010-01-27	40.44	40.55	39.97	40.35	3209850
2010-01-28	40.35	40.35	39.38	39.67	3379464
2010-01-29	39.69	39.93	39.27	39.34	3197010
2010-02-01	39.58	39.86	39.51	39.64	2686164
2010-02-02	39.60	40.22	39.52	40.13	3146674
2010-02-03	39.69	39.75	39.22	39.71	3155409
2010-02-04	40.98	41.27	40.16	40.44	8505327
2010-02-05	40.41	40.58	39.67	40.46	6484687
2010-02-08	40.04	40.33	39.84	39.91	3486289
2010-02-09	39.56	40.52	39.51	39.88	4847058
2010-02-10	39.55	40.10	39.42	39.93	2802093
2010-02-11	39.47	40.17	39.22	40.04	2718146
2010-02-12	39.82	40.37	39.58	40.17	2278382
2010-02-16	40.04	40.68	39.93	40.57	3479991
2010-02-17	40.57	40.74	40.33	40.61	4542354
2010-02-18	40.46	40.98	40.43	40.87	2574506
2010-02-19	40.26	40.74	40.04	40.63	2338794
2010-02-22	40.38	40.43	40.24	40.35	2476698
2010-02-23	40.04	40.21	39.75	39.89	4823102
2010-02-24	39.88	40.41	39.82	40.32	3885678
2010-02-25	39.89	40.41	39.73	40.33	2095182
2010-02-26	39.45	39.97	39.29	39.91	3137881
2010-03-01	39.16	39.71	39.09	39.64	5021646
2010-03-02	39.88	40.19	39.67	40.06	3063130
2010-03-03	40.96	41.23	40.88	41.03	2788428
2010-03-04	40.96	41.10	40.77	40.99	3338106
2010-03-05	40.68	41.34	40.55	41.19	2780070
2010-03-08	41.16	41.32	40.94	41.23	2841133
2010-03-09	40.96	41.32	40.90	41.20	3589158
2010-03-10	40.83	41.27	40.74	41.20	3572558
2010-03-11	41.40	41.84	41.12	41.76	2877231
2010-03-12	42.30	42.50	42.09	42.17	3355369
2010-03-15	41.95	41.98	41.64	41.97	2252377
2010-03-16	41.54	42.19	41.49	42.09	3049386
2010-03-17	41.98	42.06	41.65	41.75	6289404
2010-03-18	41.42	41.60	41.12	41.53	2567760
2010-03-19	41.40	41.53	40.74	41.38	4573569
2010-03-22	40.57	41.40	40.52	41.23	3284347
2010-03-23	40.98	41.42	40.87	41.38	2464665
2010-03-24	40.94	40.97	40.61	40.66	2893296
2010-03-25	40.50	40.59	40.22	40.26	4714116
2010-03-26	40.02	40.28	40.02	40.24	2811918
2010-03-29	41.42	42.26	41.40	42.17	5599689
2010-03-30	42.37	42.68	41.85	42.51	5262757
2010-03-31	42.26	42.75	42.17	42.74	5188264
2010-04-01	42.26	42.86	42.22	42.83	3817767
2010-04-05	42.99	43.18	42.81	43.05	1642686
2010-04-06	41.64	42.24	41.60	42.24	4543512
2010-04-07	41.43	41.71	41.34	41.56	5746044
2010-04-08	41.25	42.15	41.16	42.02	2773383
2010-04-09	41.98	42.33	41.95	42.31	2049247
2010-04-12	42.33	42.39	42.13	42.19	1930646
2010-04-13	42.28	42.44	41.98	42.35	2453715
2010-04-14	42.75	43.05	42.63	42.94	2900511
2010-04-15	43.29	43.62	43.18	43.43	3228145
2010-04-16	43.19	43.38	42.63	42.86	4112586
2010-04-19	42.13	42.75	42.08	42.68	3554844
2010-04-20	42.64	42.68	42.33	42.61	4146468
2010-04-21	42.53	42.75	42.46	42.70	2327078
2010-04-22	41.91	42.48	41.73	42.46	4375065
2010-04-23	41.77	42.51	41.69	42.35	3644367
2010-04-26	42.33	42.42	42.17	42.24	2798448
2010-04-27	40.90	41.10	40.30	40.59	11402845
2010-04-28	40.10	40.26	39.57	40.19	7201569
2010-04-29	40.55	41.05	40.33	40.94	4495573
2010-04-30	40.76	41.20	40.70	40.70	3964705
2010-05-03	40.87	41.45	40.77	41.18	2999055
2010-05-04	40.04	40.84	39.44	39.84	5852557
2010-05-05	39.03	39.33	38.96	39.18	4937898
2010-05-06	38.87	39.05	35.93	37.79	6670262
2010-05-07	36.74	37.03	35.59	36.67	10922091
2010-05-10	38.39	38.52	37.95	38.43	6135939
2010-05-11	37.29	38.24	37.09	37.64	5682576
2010-05-12	37.36	37.95	37.29	37.93	4440925
2010-05-13	37.31	37.68	37.18	37.20	5607512
2010-05-14	37.00	37.03	35.92	36.19	7279510
2010-05-17	36.50	36.90	35.84	36.80	4165496
2010-05-18	36.59	36.61	35.73	35.82	8115210
2010-05-19	35.14	35.57	34.49	35.22	10158397
2010-05-20	34.12	35.22	33.39	34.26	8854869
2010-05-21	33.90	34.98	33.72	34.93	8104658
2010-05-24	34.87	35.01	34.25	34.25	4613106
2010-05-25	33.86	35.29	33.79	35.13	9701606
2010-05-26	35.05	35.71	35.05	35.20	9371659
2010-05-27	36.03	36.92	35.95	36.83	6477016
2010-05-28	37.24	37.25	36.59	36.85	5423270
2010-06-01	36.87	37.57	36.76	37.11	11060491
2010-06-02	36.25	36.76	35.93	36.70	6643748
2010-06-03	37.16	37.51	36.81	37.42	7416530
2010-06-04	37.26	37.40	36.48	36.67	7586888
2010-06-07	36.78	36.90	36.21	36.26	5351472
2010-06-08	35.88	36.10	35.48	36.03	4513257
2010-06-09	36.63	37.01	36.28	36.36	5226182
2010-06-10	37.29	37.86	37.22	37.80	4859641
2010-06-11	37.36	37.83	37.31	37.82	3157122
2010-06-14	38.34	38.68	38.04	38.06	3829695
2010-06-15	38.81	39.03	38.65	38.90	4100514
2010-06-16	38.30	38.76	38.15	38.65	4519237
2010-06-17	38.65	38.83	38.39	38.79	4227258
2010-06-18	39.14	39.25	38.90	38.94	3123259
2010-06-21	39.49	39.53	38.87	38.98	3968788
2010-06-22	38.90	39.60	38.48	38.56	4093622
2010-06-23	38.87	39.31	38.54	39.14	6331118
2010-06-24	39.67	39.91	39.03	39.58	9060338
2010-06-25	40.02	40.11	39.49	39.71	9823778
2010-06-28	40.08	40.65	39.91	40.37	4006028
2010-06-29	39.75	39.78	39.05	39.23	6333554
2010-06-30	38.56	38.65	37.84	37.90	7202737
2010-07-01	38.15	38.85	37.99	38.76	6202963
2010-07-02	38.23	38.61	37.97	38.45	3896232
2010-07-06	38.92	39.33	38.67	38.74	5277564
2010-07-07	39.03	39.99	38.98	39.95	3952228
2010-07-08	40.02	40.19	39.69	40.19	2546011
2010-07-09	39.97	40.08	39.73	40.06	2213448
2010-07-12	39.51	40.00	39.47	39.86	2411586
2010-07-13	40.70	41.09	40.61	40.92	4512210
2010-07-14	40.79	41.16	40.59	41.01	3985398
2010-07-15	41.27	41.45	40.83	41.36	4225196
2010-07-16	41.27	41.29	40.32	40.52	4399885
2010-07-19	40.65	40.85	40.21	40.74	2161359
2010-07-20	39.69	40.74	39.62	40.65	3397215
2010-07-21	41.18	41.21	40.68	40.74	4580425
2010-07-22	41.58	41.95	41.51	41.76	3836744
2010-07-23	42.55	42.76	42.20	42.61	5633830
2010-07-26	43.19	43.32	42.88	43.08	3352628
2010-07-27	43.23	43.29	42.65	43.21	3110472
2010-07-28	42.72	42.92	42.40	42.48	2823138
2010-07-29	43.25	43.54	42.55	43.10	3338913
2010-07-30	42.70	43.41	42.63	43.05	2400552
2010-08-02	43.91	44.18	43.65	43.91	3167072
2010-08-03	43.52	43.58	43.16	43.58	2471748
2010-08-04	43.65	44.00	43.52	43.98	2284202
2010-08-05	43.87	44.06	43.67	44.06	2166048
2010-08-06	44.39	45.49	44.35	45.38	5997870
2010-08-09	45.36	45.56	45.25	45.34	2718450
2010-08-10	44.73	45.26	44.50	45.03	3884894
2010-08-11	43.63	43.63	43.27	43.49	4247269
2010-08-12	43.51	43.96	43.49	43.82	4723873
2010-08-13	43.74	44.22	43.67	43.91	2162786
2010-08-16	43.78	44.53	43.65	44.24	2356543
2010-08-17	43.80	44.35	43.69	44.11	3785026
2010-08-18	44.31	44.33	43.91	44.17	3084896
2010-08-19	44.11	44.17	43.16	43.36	3298124
2010-08-20	42.92	43.27	42.72	43.18	3888290
2010-08-23	43.30	43.58	43.14	43.18	2649889
2010-08-24	42.53	42.81	42.26	42.63	3841431
2010-08-25	42.20	42.61	42.08	42.48	3279426
2010-08-26	42.77	43.07	42.28	42.28	4380020
2010-08-27	43.56	44.04	42.91	43.82	3429930
2010-08-30	43.76	44.02	43.27	43.27	2158512
2010-08-31	43.80	44.62	43.58	44.37	6401048
2010-09-01	44.90	45.17	44.42	44.51	6376579
2010-09-02	44.51	44.66	44.42	44.64	2078167
2010-09-03	45.05	45.54	44.90	45.54	3642103
2010-09-07	44.84	45.17	44.66	44.84	2858754
2010-09-08	45.36	45.69	45.30	45.39	2265175
2010-09-09	45.34	45.65	44.97	45.49	3400398
2010-09-10	45.36	45.54	45.25	45.43	2601295
2010-09-13	45.19	45.60	45.19	45.54	2595624
2010-09-14	45.19	46.07	45.08	45.93	2428364
2010-09-15	45.93	46.44	45.69	46.35	2659449
2010-09-16	45.76	46.24	45.72	46.20	3165168
2010-09-17	46.33	46.42	46.07	46.35	4088178
2010-09-20	46.64	47.30	46.51	47.25	2684749
2010-09-21	47.04	47.30	46.68	47.12	3393846
2010-09-22	46.82	47.30	46.68	46.97	3890054
2010-09-23	46.51	46.92	46.40	46.59	2990530
2010-09-24	46.81	47.12	46.75	47.10	3328950
2010-09-27	46.64	46.75	46.33	46.49	3236451
2010-09-28	46.00	46.48	45.60	46.38	3581865
2010-09-29	46.16	46.35	45.95	46.18	2654695
2010-09-30	46.18	46.48	45.36	45.49	4460580
2010-10-01	46.13	46.64	45.96	46.38	4507629
2010-10-04	46.68	46.92	46.24	46.53	3092022
2010-10-05	46.71	47.39	46.57	47.15	3778458
2010-10-06	47.43	47.69	47.26	47.52	3397947
2010-10-07	47.78	47.80	47.06	47.37	3968946
2010-10-08	47.32	47.58	47.00	47.45	2497821
2010-10-11	47.47	47.83	47.43	47.61	2045085
2010-10-12	47.45	47.47	46.97	47.40	3235638
2010-10-13	47.87	48.22	47.61	48.11	4345822
2010-10-14	48.51	49.21	48.42	49.06	4370140
2010-10-15	49.50	49.56	48.95	49.35	3291808
2010-10-18	49.13	49.63	49.04	49.50	2682889
2010-10-19	48.16	48.40	47.80	48.24	5037410
2010-10-20	48.47	49.48	48.42	49.26	3278240
2010-10-21	48.49	48.80	47.97	48.38	4849626
2010-10-22	48.27	48.49	48.03	48.44	2217663
2010-10-25	48.40	48.46	47.96	48.22	4531945
2010-10-26	48.33	49.12	48.22	49.06	5631800
2010-10-27	48.42	48.60	48.13	48.57	4947684
2010-10-28	50.27	50.39	49.81	50.27	6811699
2010-10-29	49.78	50.75	49.72	50.44	5144257
2010-11-01	50.14	50.55	50.12	50.42	7811216
2010-11-02	51.02	51.41	50.40	50.60	4726369
2010-11-03	51.52	51.81	51.02	51.55	6273291
2010-11-04	52.05	52.29	51.63	52.27	3640416
2010-11-05	51.68	52.18	51.54	52.18	4920571
2010-11-08	51.46	52.12	51.43	52.06	3189766
2010-11-09	51.63	51.70	51.10	51.17	5299632
2010-11-10	51.35	51.55	50.88	51.35	4113030
2010-11-11	51.02	51.48	50.75	51.33	3387050
2010-11-12	51.39	51.87	51.08	51.33	5179080
2010-11-15	51.55	51.77	51.08	51.10	3158696
2010-11-16	50.64	50.73	49.68	49.87	3904848
2010-11-17	48.62	49.10	48.51	48.60	4529559
2010-11-18	49.37	49.68	49.26	49.32	2608482
2010-11-19	49.06	49.45	48.86	49.39	2532477
2010-11-22	48.75	49.17	48.38	48.97	2429715
2010-11-23	48.31	48.35	47.43	47.63	4120392
2010-11-24	47.50	48.05	47.50	47.90	3392425
2010-11-26	47.48	47.72	47.28	47.54	1070514
2010-11-29	46.51	46.66	45.54	46.46	6411255
2010-11-30	45.65	46.46	45.60	45.94	5548156
2010-12-01	47.26	47.58	47.01	47.43	4524450
2010-12-02	47.03	47.52	46.97	47.50	3879304
2010-12-03	47.32	47.69	47.28	47.58	3407476
2010-12-06	47.78	47.98	47.45	47.94	3925251
2010-12-07	48.31	48.35	47.83	47.83	2896687
2010-12-08	47.70	47.88	47.47	47.63	1809944
2010-12-09	47.98	48.03	47.32	47.54	2274506
2010-12-10	47.76	48.57	47.67	48.38	3399542
2010-12-13	48.71	49.56	48.62	49.17	4962909
2010-12-14	48.99	49.68	48.91	49.45	3003282
2010-12-15	48.40	48.80	48.24	48.47	2711288
2010-12-16	48.13	48.90	47.92	48.71	3842491
2010-12-17	48.46	49.12	48.38	48.92	5188626
2010-12-20	48.79	48.95	48.47	48.71	3137341
2010-12-21	48.58	48.64	48.27	48.55	2968410
2010-12-22	48.05	48.42	47.91	48.36	2285842
2010-12-23	48.55	49.04	48.49	48.84	2039277
2010-12-27	48.84	48.91	48.23	48.79	1368890
2010-12-28	48.79	48.91	48.40	48.62	1449043
2010-12-29	48.03	48.38	47.98	48.25	3516008
2010-12-30	47.54	47.87	47.23	47.74	3651829
2010-12-31	47.85	48.77	47.83	48.47	2804673
2011-01-03	48.46	48.82	48.29	48.42	3682555
2011-01-04	49.24	49.32	48.73	49.13	3660217
2011-01-05	49.19	59.95	49.19	50.42	5066372
2011-01-06	50.84	50.93	49.94	50.53	4689426
2011-01-07	50.09	50.64	49.94	50.47	5537581
2011-01-10	50.33	51.11	50.25	50.78	4976953
2011-01-11	50.67	50.71	49.94	50.12	3521908
2011-01-12	49.54	49.94	49.30	49.85	4756243
2011-01-13	50.27	50.58	49.95	50.16	2766789
2011-01-14	50.22	50.65	50.12	50.44	3167040
2011-01-18	53.15	53.19	52.58	52.71	7582173
2011-01-19	52.51	52.70	51.88	52.01	4462326
2011-01-20	51.10	51.57	50.62	51.37	7112028
2011-01-21	51.79	52.07	51.66	51.83	3421017
2011-01-24	52.38	52.95	52.32	52.75	3415899
2011-01-25	51.87	52.89	51.85	52.87	5918628
2011-01-26	53.35	53.40	52.84	53.24	5534169
2011-01-27	53.00	53.08	52.57	52.95	3540624
2011-01-28	52.18	52.47	51.50	51.77	5232361
2011-01-31	52.14	52.32	51.72	51.99	3610651
2011-02-01	52.60	53.17	52.49	53.08	3863228
2011-02-02	52.89	53.24	52.29	52.71	3267880
2011-02-03	52.54	53.02	52.20	52.98	4106146
2011-02-04	53.20	53.53	52.95	53.51	3479400
2011-02-07	52.73	53.08	52.60	52.80	3126894
2011-02-08	52.71	53.53	52.62	53.46	2299896
2011-02-09	53.37	53.66	53.31	53.48	2507655
2011-02-10	53.19	53.88	53.06	53.81	2849659
2011-02-11	52.93	53.55	52.84	53.55	2466784
2011-02-14	53.19	53.42	52.98	53.22	2356272
2011-02-15	53.50	53.75	53.24	53.51	2215314
2011-02-16	53.85	54.43	53.75	54.32	3441234
2011-02-17	54.05	54.26	53.83	53.90	2585356
2011-02-18	54.45	54.54	54.01	54.40	2296162
2011-02-22	53.26	53.67	52.56	52.73	6007162
2011-02-23	52.64	53.04	52.14	52.31	6197707
2011-02-24	52.03	52.07	51.15	51.66	3640665
2011-02-25	51.65	52.10	51.49	51.98	2079283
2011-02-28	52.58	52.76	52.25	52.47	1892030
2011-03-01	53.30	53.35	51.98	52.12	3475849
2011-03-02	52.64	53.30	52.55	52.76	2828046
2011-03-03	53.96	54.27	53.94	54.23	3065666
2011-03-04	54.29	54.40	52.98	53.26	4303231
2011-03-07	53.83	53.99	53.22	53.33	7176774
2011-03-08	54.10	54.30	53.66	53.92	5138730
2011-03-09	53.96	54.19	53.70	53.99	3992223
2011-03-10	53.50	53.55	52.20	52.67	4741393
2011-03-11	52.73	52.98	52.53	52.95	3860040
2011-03-14	52.16	52.40	51.61	52.34	3978678
2011-03-15	49.92	51.26	49.89	50.99	5361780
2011-03-16	50.25	50.47	48.97	49.10	7955967
2011-03-17	51.10	51.28	50.65	50.69	4687695
2011-03-18	50.56	51.02	50.31	50.89	5071615
2011-03-21	53.04	53.06	52.53	52.80	4735238
2011-03-22	52.84	52.98	52.42	52.80	3646530
2011-03-23	51.94	52.73	51.72	52.40	3176360
2011-03-24	52.09	52.54	51.96	52.47	3212113
2011-03-25	52.49	52.84	52.10	52.12	2616657
2011-03-28	52.23	52.82	52.09	52.58	3646856
2011-03-29	52.54	53.63	52.38	53.57	3132859
2011-03-30	53.04	53.63	53.04	53.53	3581236
2011-03-31	52.65	52.86	52.27	52.71	4439055
2011-04-01	52.34	53.51	52.29	53.31	3897174
2011-04-04	53.66	53.72	52.89	53.30	4309503
2011-04-05	53.04	53.17	52.67	53.04	5216658
2011-04-06	53.17	53.74	53.13	53.72	4255726
2011-04-07	53.81	54.01	53.37	53.75	3187878
2011-04-08	53.51	53.64	53.09	53.31	2619690
2011-04-11	53.59	53.90	53.26	53.39	2800170
2011-04-12	53.02	53.02	52.49	52.73	3434155
2011-04-13	52.98	53.40	52.61	52.87	2262927
2011-04-14	53.11	53.27	52.82	53.00	2139561
2011-04-15	53.63	53.91	53.15	53.88	5258022
2011-04-18	53.04	53.08	51.99	52.54	3403660
2011-04-19	52.38	52.71	52.25	52.69	2202393
2011-04-20	53.57	53.79	53.26	53.66	2349780
2011-04-21	51.83	52.10	51.44	51.92	6356220
2011-04-25	52.01	52.14	51.57	51.94	2448870
2011-04-26	52.45	52.62	52.26	52.54	2537208
2011-04-27	52.98	53.30	52.73	53.28	2862028
2011-04-28	52.45	53.08	52.42	53.04	3439807
2011-04-29	53.09	53.68	52.89	53.39	4607623
2011-05-02	53.61	53.66	52.73	52.86	2964116
2011-05-03	51.76	52.56	51.72	51.92	3766140
2011-05-04	52.12	52.27	51.56	51.70	4185295
2011-05-05	51.32	51.63	50.90	51.21	4041696
2011-05-06	50.73	51.00	50.34	50.51	6108146
2011-05-09	51.00	51.90	50.84	51.68	3268718
2011-05-10	51.13	51.33	50.88	51.22	2902393
2011-05-11	51.52	51.54	50.60	50.84	3220903
2011-05-12	50.05	50.82	49.90	50.71	3186057
2011-05-13	50.73	50.91	49.79	50.12	2377635
2011-05-16	49.94	50.40	49.72	49.83	3370254
2011-05-17	50.80	51.27	50.59	51.15	6529922
2011-05-18	51.17	51.22	50.91	51.00	2518760
2011-05-19	51.61	51.99	51.41	51.90	2637027
2011-05-20	52.18	52.42	51.77	52.10	2883108
2011-05-23	34.81	34.93	34.57	34.73	2809913
2011-05-24	34.63	34.71	34.36	34.41	4259964
2011-05-25	34.35	34.61	34.31	34.50	2324627
2011-05-26	34.23	34.67	34.17	34.65	3107498
2011-05-27	34.99	35.17	34.97	35.09	2755194
2011-05-31	35.06	35.14	34.78	35.01	5231612
2011-06-01	33.56	33.58	33.03	33.05	4893283
2011-06-02	33.03	33.28	32.91	33.15	4839237
2011-06-03	33.40	33.82	33.33	33.58	3611295
2011-06-06	33.51	33.66	33.26	33.31	2617550
2011-06-07	33.68	33.90	33.55	33.68	2221238
2011-06-08	33.37	33.43	33.12	33.16	2640357
2011-06-09	33.07	33.31	32.97	33.13	2323647
2011-06-10	32.71	32.77	32.13	32.20	5811830
2011-06-13	32.95	32.96	32.55	32.81	3379761
2011-06-14	33.06	33.30	32.93	32.98	2538316
2011-06-15	32.48	32.62	32.06	32.16	4747550
2011-06-16	32.27	32.41	32.13	32.32	3608868
2011-06-17	32.51	32.53	32.20	32.35	4183752
2011-06-20	32.83	33.13	32.78	33.01	2860429
2011-06-21	33.01	33.51	32.92	33.42	3177782
2011-06-22	33.25	33.38	33.11	33.13	3265005
2011-06-23	32.71	33.15	32.55	33.13	5856630
2011-06-24	32.86	33.10	32.58	32.72	4538835
2011-06-27	32.58	33.17	32.56	33.05	3648256
2011-06-28	32.73	32.87	32.48	32.65	4655543
2011-06-29	33.25	33.45	33.03	33.42	2883320
2011-06-30	32.93	33.48	32.91	33.37	5626320
2011-07-01	33.00	33.67	32.97	33.60	4929674
2011-07-05	33.51	33.73	33.42	33.52	4366836
2011-07-06	33.02	33.33	32.93	33.20	5439576
2011-07-07	33.22	33.63	33.22	33.52	5221742
2011-07-08	33.37	33.53	33.17	33.41	2673970
2011-07-11	32.73	32.86	32.52	32.71	4191427
2011-07-12	32.51	32.63	32.33	32.35	4138956
2011-07-13	32.18	32.75	32.17	32.52	4429048
2011-07-14	32.57	32.73	32.12	32.20	4103078
2011-07-15	32.20	32.35	32.05	32.18	2871086
2011-07-18	31.95	31.97	31.54	31.79	2936231
2011-07-19	31.92	32.32	31.92	32.30	3764198
2011-07-20	32.47	32.64	32.18	32.52	2807931
2011-07-21	32.80	33.08	32.53	33.02	3322869
2011-07-22	33.58	33.80	33.37	33.75	3909869
2011-07-25	33.08	33.20	32.93	33.01	2897648
2011-07-26	33.76	33.88	33.67	33.80	3991765
2011-07-27	33.75	33.76	33.25	33.28	3233524
2011-07-28	33.66	33.89	33.46	33.53	4023804
2011-07-29	35.09	35.66	34.77	35.09	9797521
2011-08-01	35.12	35.17	34.32	34.71	6238345
2011-08-02	34.43	34.65	34.31	34.33	5254479
2011-08-03	35.31	35.33	34.72	35.23	9029307
2011-08-04	35.12	35.91	33.97	33.98	10938782
2011-08-05	33.90	34.50	33.45	34.12	15597531
2011-08-08	33.55	34.00	32.33	32.33	13931097
2011-08-09	32.58	33.22	31.85	33.18	12411791
2011-08-10	31.98	32.21	31.26	31.36	11677702
2011-08-11	31.96	33.32	31.85	33.03	9738920
2011-08-12	33.67	33.96	33.31	33.82	7201714
2011-08-15	34.22	34.60	34.13	34.57	3984955
2011-08-16	34.42	34.88	34.25	34.55	5025506
2011-08-17	34.72	35.08	34.48	34.79	3689230
2011-08-18	33.77	33.90	33.11	33.60	9254952
2011-08-19	32.85	33.64	32.65	32.76	7213726
2011-08-22	34.56	34.60	33.32	33.38	6055045
2011-08-23	33.68	34.50	33.46	34.42	6432953
2011-08-24	34.40	34.83	34.08	34.66	5923828
2011-08-25	33.67	33.86	33.05	33.13	6884571
2011-08-26	32.56	33.38	32.35	32.98	6110143
2011-08-29	33.46	33.53	33.27	33.45	5362384
2011-08-30	32.86	33.36	32.75	33.20	5029057
2011-08-31	33.10	33.52	32.63	32.90	7251799
2011-09-01	33.37	33.57	32.99	33.02	5158044
2011-09-02	33.01	33.15	32.78	32.87	3486256
2011-09-06	31.91	32.37	31.82	32.33	5609733
2011-09-07	32.63	32.76	32.45	32.76	3199082
2011-09-08	32.51	33.00	32.47	32.50	3361746
2011-09-09	32.28	32.55	32.05	32.18	6308159
2011-09-12	31.44	31.80	31.11	31.71	5398798
2011-09-13	31.86	32.03	31.57	31.96	3242241
2011-09-14	32.35	32.57	31.82	32.38	3619255
2011-09-15	32.51	32.65	32.32	32.61	3597258
2011-09-16	32.48	32.75	32.33	32.63	4497921
2011-09-19	31.75	32.17	31.66	32.02	4637598
2011-09-20	32.25	32.60	31.95	32.33	3259443
2011-09-21	31.95	32.32	31.37	31.40	5747418
2011-09-22	30.71	30.95	30.36	30.70	8920614
2011-09-23	31.35	31.49	31.01	31.32	6191765
2011-09-26	31.81	31.88	31.31	31.74	6995067
2011-09-27	32.43	32.71	32.15	32.30	6068008
2011-09-28	32.68	32.87	32.03	32.13	5578647
2011-09-29	32.91	33.08	32.20	32.63	4955652
2011-09-30	32.33	32.46	32.02	32.05	6313372
2011-10-03	32.35	32.75	32.10	32.10	7289800
2011-10-04	32.30	32.48	31.75	32.47	9875650
2011-10-05	32.60	32.88	32.32	32.87	6805480
2011-10-06	32.51	33.21	32.25	33.18	6070947
2011-10-07	33.35	33.40	32.75	32.78	5322447
2011-10-10	33.55	34.00	33.45	34.00	4166631
2011-10-11	33.36	33.70	33.25	33.60	3546494
2011-10-12	33.68	34.07	33.66	33.80	3591860
2011-10-13	33.86	34.32	33.72	34.32	3378659
2011-10-14	34.53	34.53	34.17	34.47	2776608
2011-10-17	34.15	34.33	34.02	34.10	3422648
2011-10-18	33.81	34.40	33.61	34.25	4636672
2011-10-19	34.21	34.42	33.90	34.05	3640738
2011-10-20	34.58	34.63	34.11	34.52	5423484
2011-10-21	34.91	35.11	34.82	34.98	4263949
2011-10-24	34.83	35.26	34.78	35.23	3406155
2011-10-25	34.92	35.07	34.66	34.81	3987804
2011-10-26	35.42	35.47	34.87	35.37	5088780
2011-10-27	35.62	35.96	35.28	35.79	4159369
2011-10-28	35.16	35.33	34.98	35.21	4182536
2011-10-31	35.42	35.48	34.77	34.77	3937680
2011-11-01	33.91	34.51	33.83	34.22	5724902
2011-11-02	34.31	34.83	34.27	34.72	4366729
2011-11-03	34.82	35.13	34.56	35.04	5768088
2011-11-04	34.77	34.97	34.52	34.87	3060735
2011-11-07	34.68	35.28	34.56	35.23	4481911
2011-11-08	35.77	35.85	35.34	35.76	5194059
2011-11-09	35.19	35.34	34.76	34.89	4909586
2011-11-10	35.66	35.72	35.21	35.46	5152428
2011-11-11	35.83	36.28	35.76	36.08	3875655
2011-11-14	36.23	36.57	36.10	36.31	5673693
2011-11-15	35.97	36.17	35.77	35.87	7010041
2011-11-16	34.32	34.48	34.06	34.08	5536674
2011-11-17	34.35	34.46	33.95	34.11	5987565
2011-11-18	33.96	34.01	33.58	33.67	4565165
2011-11-21	33.10	33.32	32.96	33.21	4492441
2011-11-22	33.05	33.26	32.86	32.98	5035474
2011-11-23	32.81	32.82	32.30	32.31	4964959
2011-11-25	32.06	32.56	32.01	32.01	2540534
2011-11-28	33.01	33.03	32.48	32.65	4088596
2011-11-29	33.10	33.31	32.96	33.02	3736541
2011-11-30	33.67	34.01	33.55	33.91	4122291
2011-12-01	34.26	34.38	33.91	33.97	4346282
2011-12-02	33.81	33.87	33.45	33.47	3741360
2011-12-05	34.13	34.17	33.74	33.86	3966710
2011-12-06	33.92	34.35	33.92	34.17	3903974
2011-12-07	33.88	34.07	33.50	33.97	4857872
2011-12-08	34.10	34.15	33.58	33.63	3955611
2011-12-09	33.88	34.21	33.86	34.07	3681427
2011-12-12	34.25	34.26	33.76	33.93	3182818
2011-12-13	34.38	34.74	34.05	34.18	4770286
2011-12-14	34.12	34.25	33.67	33.77	4145750
2011-12-15	34.08	34.18	33.86	34.02	3781344
2011-12-16	34.43	34.48	33.73	33.93	4761548
2011-12-19	33.87	34.01	33.63	33.70	3332588
2011-12-20	33.98	34.27	33.98	34.21	2956862
2011-12-21	34.06	34.17	33.85	34.05	4052685
2011-12-22	33.92	34.23	33.86	34.17	4681852
2011-12-23	34.46	34.77	34.28	34.62	2041928
2011-12-27	34.70	34.93	34.68	34.78	1643694
2011-12-28	34.62	34.62	34.18	34.23	4644753
2011-12-29	34.46	34.68	34.35	34.65	2361411
2011-12-30	34.76	35.11	34.67	35.01	3063355
2012-01-03	35.16	35.43	35.11	35.28	5260494
2012-01-04	35.33	35.37	35.11	35.14	3710044
2012-01-05	34.10	34.67	34.08	34.67	7063958
2012-01-06	34.99	35.02	34.48	34.78	4522906
2012-01-09	34.41	34.60	34.18	34.55	6115309
2012-01-10	34.70	34.84	34.66	34.73	5083594
2012-01-11	34.50	34.65	34.36	34.62	4026139
2012-01-12	34.55	34.77	34.41	34.73	3299474
2012-01-13	33.55	33.61	33.21	33.57	11675988
2012-01-17	33.71	33.87	33.57	33.63	4397338
2012-01-18	33.76	34.05	33.70	34.01	3855468
2012-01-19	33.57	33.98	33.51	33.96	4696022
2012-01-20	34.62	34.70	34.41	34.67	5131230
2012-01-23	34.81	35.07	34.76	34.79	3979094
2012-01-24	34.22	34.55	34.18	34.55	4208619
2012-01-25	34.08	34.55	33.95	34.47	7103250
2012-01-26	34.12	34.41	34.05	34.15	5398431
2012-01-27	33.92	34.02	33.77	33.90	4049670
2012-01-30	33.97	33.97	33.73	33.97	3175741
2012-01-31	34.03	34.10	33.72	33.82	4250296
2012-02-01	33.82	33.97	33.78	33.82	4993959
2012-02-02	34.08	34.10	33.87	34.01	3988199
2012-02-03	34.55	34.87	34.50	34.81	4760554
2012-02-06	35.02	35.32	34.97	35.27	5083132
2012-02-07	34.81	34.98	34.67	34.89	5822755
2012-02-08	34.47	34.61	34.36	34.52	4009580
2012-02-09	34.65	34.76	34.40	34.68	3604237
2012-02-10	34.23	34.26	34.11	34.22	4436549
2012-02-13	34.41	34.52	34.27	34.38	3125106
2012-02-14	34.13	34.27	33.98	34.27	5637072
2012-02-15	34.37	34.40	34.00	34.10	3540027
2012-02-16	34.23	34.47	34.07	34.43	5030738
2012-02-17	34.46	34.79	34.42	34.71	3537145
2012-02-21	34.86	34.91	34.67	34.77	2575652
2012-02-22	34.07	34.28	34.07	34.25	4274917
2012-02-23	34.06	34.25	33.97	34.20	3813537
2012-02-24	34.08	34.25	34.05	34.11	4819172
2012-02-27	34.12	34.22	34.03	34.12	2663370
2012-02-28	34.40	34.45	34.23	34.38	3283764
2012-02-29	34.02	34.12	33.77	33.83	5437108
2012-03-01	34.17	34.36	34.15	34.28	5023285
2012-03-02	33.96	34.00	33.85	33.95	3275527
2012-03-05	33.91	34.03	33.85	33.91	3042472
2012-03-06	33.60	33.65	33.42	33.50	3838100
2012-03-07	33.43	33.60	33.37	33.53	2402538
2012-03-08	33.68	33.82	33.58	33.72	3136440
2012-03-09	33.28	33.32	33.11	33.20	7383909
2012-03-12	33.36	33.50	33.16	33.46	2547141
2012-03-13	33.42	33.80	33.38	33.80	3430173
2012-03-14	33.33	33.37	32.63	32.80	6888202
2012-03-15	32.61	32.86	32.47	32.83	4729285
2012-03-16	32.95	33.07	32.80	32.98	4509633
2012-03-19	33.22	33.46	33.00	33.28	3739332
2012-03-20	33.68	34.21	33.60	34.17	7900437
2012-03-21	34.27	34.33	34.00	34.15	5070511
2012-03-22	34.16	34.67	34.13	34.64	6485326
2012-03-23	34.61	34.63	34.36	34.53	3079383
2012-03-26	34.81	34.92	34.68	34.91	2717885
2012-03-27	34.83	34.93	34.70	34.78	3338582
2012-03-28	34.86	34.88	34.42	34.70	5339304
2012-03-29	34.48	35.01	34.48	34.98	5282995
2012-03-30	34.71	34.76	34.45	34.56	3979684
2012-04-02	34.63	35.46	34.63	35.36	4292911
2012-04-03	35.23	35.23	34.97	35.11	3723952
2012-04-04	34.42	34.62	34.12	34.41	4340084
2012-04-05	33.98	34.22	33.97	34.17	3209031
2012-04-09	33.96	34.21	33.85	34.08	2070527
2012-04-10	34.05	34.18	33.56	33.66	4716061
2012-04-11	33.90	34.05	33.80	33.88	4665705
2012-04-12	33.72	34.17	33.68	33.96	3398047
2012-04-13	33.68	33.77	33.51	33.66	3503195
2012-04-16	34.15	34.17	33.80	34.02	3042570
2012-04-17	34.36	34.55	34.30	34.43	3124196
2012-04-18	34.16	34.27	34.03	34.16	2424205
2012-04-19	34.71	34.81	34.42	34.59	4480011
2012-04-20	34.82	34.88	34.57	34.58	3700167
2012-04-23	34.79	34.81	34.45	34.60	4006089
2012-04-24	34.60	34.78	34.50	34.67	2938059
2012-04-25	34.57	34.71	34.50	34.70	3365438
2012-04-26	34.65	35.08	34.57	35.02	3079502
2012-04-27	34.84	34.97	34.66	34.88	3433474
2012-04-30	34.57	34.77	34.53	34.74	4245428
2012-05-01	34.91	35.22	34.89	34.99	3280358
2012-05-02	34.63	35.04	34.57	35.04	3610717
2012-05-03	35.22	35.29	34.93	35.02	3163986
2012-05-04	34.88	34.91	34.61	34.71	3112242
2012-05-07	34.57	35.07	34.56	34.96	3239822
2012-05-08	34.99	35.01	34.66	34.92	4985554
2012-05-09	34.41	34.70	34.20	34.43	5345824
2012-05-10	34.71	34.82	34.60	34.74	3354754
2012-05-11	34.23	34.72	34.22	34.46	3714110
2012-05-14	34.15	34.32	33.97	34.19	3683119
2012-05-15	34.15	34.33	33.97	34.12	3618237
2012-05-16	33.66	33.78	33.43	33.45	5755423
2012-05-17	32.73	33.00	32.60	32.70	7264124
2012-05-18	32.71	32.81	32.47	32.60	5653780
2012-05-21	32.66	32.85	32.60	32.83	3737619
2012-05-22	33.65	34.03	33.56	33.86	5611945
2012-05-23	33.70	33.72	33.21	33.57	5555312
2012-05-24	33.70	33.91	33.55	33.85	4664338
2012-05-25	33.51	34.06	33.47	33.95	4612101
2012-05-29	33.67	33.96	33.61	33.88	4776771
2012-05-30	33.40	33.65	33.34	33.41	7296920
2012-05-31	33.50	33.58	33.06	33.46	4763644
2012-06-01	33.48	33.60	33.23	33.45	6563991
2012-06-04	33.62	33.71	33.37	33.48	5288184
2012-06-05	33.41	33.58	33.40	33.52	5482732
2012-06-06	32.66	32.88	32.55	32.80	7099528
2012-06-07	33.16	33.16	32.77	32.80	5594334
2012-06-08	32.86	33.26	32.78	33.20	5074089
2012-06-11	33.38	33.41	33.02	33.04	4459818
2012-06-12	33.55	34.02	33.50	34.02	7032489
2012-06-13	34.06	34.22	33.88	33.96	4180796
2012-06-14	34.16	34.30	34.03	34.27	4652897
2012-06-15	34.20	34.41	33.97	34.40	5658978
2012-06-18	34.06	34.38	34.03	34.23	3063948
2012-06-19	34.81	35.19	34.73	35.02	4696327
2012-06-20	34.86	35.01	34.71	34.96	5158810
2012-06-21	34.78	34.93	34.51	34.51	4238218
2012-06-22	34.82	34.83	34.50	34.56	4103889
2012-06-25	34.60	34.88	34.40	34.80	3837102
2012-06-26	34.87	34.99	34.73	34.94	3593960
2012-06-27	34.98	35.31	34.91	35.23	3397448
2012-06-28	34.86	35.27	34.74	35.23	4178958
2012-06-29	35.16	35.33	35.06	35.19	4334090
2012-07-02	34.81	35.33	34.78	35.33	4571084
2012-07-03	35.07	35.28	35.06	35.27	2894880
2012-07-05	35.37	35.44	35.22	35.36	2574289
2012-07-06	35.09	35.16	34.98	35.11	3114796
2012-07-09	35.43	35.46	35.11	35.32	3251460
2012-07-10	35.26	35.32	35.09	35.16	3723790
2012-07-11	35.71	35.94	35.59	35.71	5557515
2012-07-12	35.11	35.29	34.91	35.21	4430856
2012-07-13	35.46	35.77	35.41	35.71	5227584
2012-07-16	35.89	36.06	35.78	36.02	4229113
2012-07-17	35.58	35.99	35.57	35.97	4300457
2012-07-18	35.98	36.30	35.92	36.27	3687745
2012-07-19	35.67	36.14	35.59	36.03	4466754
2012-07-20	34.89	35.36	34.86	35.22	6852338
2012-07-23	34.67	35.02	34.56	34.93	3810104
2012-07-24	34.53	34.58	34.31	34.48	6482437
2012-07-25	34.76	34.83	34.40	34.42	5338806
2012-07-26	35.41	35.46	35.19	35.41	3339868
2012-07-27	35.51	35.93	35.47	35.86	3565771
2012-07-30	35.66	36.02	35.63	36.01	5000337
2012-07-31	36.07	36.07	35.77	35.91	6493794
2012-08-01	36.67	36.93	36.61	36.77	8075952
2012-08-02	36.43	36.67	36.34	36.52	5566521
2012-08-03	36.78	37.24	36.74	37.11	6156966
2012-08-06	36.89	37.27	36.81	37.13	2179794
2012-08-07	37.16	37.28	36.97	37.22	3325789
2012-08-08	37.18	37.56	37.18	37.56	3506892
2012-08-09	37.12	37.17	36.98	37.13	3691080
2012-08-10	37.11	37.47	37.06	37.44	2833844
2012-08-13	37.32	37.41	37.21	37.34	1997238
2012-08-14	37.43	37.47	37.31	37.43	2067199
2012-08-15	36.86	37.09	36.81	37.01	4189280
2012-08-16	36.66	36.69	36.48	36.56	4654541
2012-08-17	36.58	36.61	36.34	36.54	3535361
2012-08-20	36.68	36.84	36.59	36.77	2533370
2012-08-21	36.64	36.89	36.57	36.69	3622184
2012-08-22	36.44	36.57	36.26	36.41	3873888
2012-08-23	36.38	36.57	36.32	36.44	2654536
2012-08-24	36.46	36.72	36.38	36.56	3912019
2012-08-27	36.64	36.72	36.53	36.58	2209042
2012-08-28	36.52	36.69	36.49	36.57	2290204
2012-08-29	36.53	36.71	36.48	36.52	2204828
2012-08-30	36.53	36.57	36.19	36.28	2681255
2012-08-31	36.24	36.42	36.04	36.12	3285574
2012-09-04	35.56	35.62	35.29	35.52	5337907
2012-09-05	35.23	35.32	35.11	35.29	4274126
2012-09-06	34.97	35.66	34.97	35.60	4950924
2012-09-07	35.71	35.71	35.32	35.33	3099436
2012-09-10	35.36	35.46	35.14	35.16	2621901
2012-09-11	35.41	35.54	35.33	35.43	3687453
2012-09-12	35.19	35.22	34.77	35.19	6278118
2012-09-13	35.64	36.07	35.57	35.92	7196888
2012-09-14	35.68	35.78	35.47	35.56	3748314
2012-09-17	35.29	35.44	35.19	35.28	2282585
2012-09-18	35.84	35.87	35.63	35.69	3325099
2012-09-19	35.41	35.57	35.28	35.47	3874216
2012-09-20	35.46	35.64	35.28	35.63	3318318
2012-09-21	36.02	36.25	35.97	36.05	5875794
2012-09-24	35.93	36.17	35.89	36.12	2473859
2012-09-25	36.33	36.47	36.02	36.03	3366726
2012-09-26	35.97	36.06	35.63	35.88	3253672
2012-09-27	35.86	36.16	35.71	36.11	3290208
2012-09-28	35.67	35.76	35.41	35.59	3906809
2012-10-01	35.61	35.78	35.42	35.47	2704968
2012-10-02	35.54	35.69	35.46	35.47	3249625
2012-10-03	35.62	36.01	35.52	35.83	3244234
2012-10-04	36.06	36.12	35.89	36.11	3155515
2012-10-05	36.66	36.79	36.34	36.39	2715043
2012-10-08	36.18	36.36	36.11	36.26	2412430
2012-10-09	35.88	35.97	35.67	35.76	2823973
2012-10-10	35.81	35.93	35.59	35.68	2737206
2012-10-11	35.94	35.96	35.63	35.64	2948153
2012-10-12	35.21	35.28	35.07	35.15	4180368
2012-10-15	34.86	35.03	34.73	34.99	3841127
2012-10-16	34.87	35.11	34.78	35.08	4750887
2012-10-17	35.19	35.44	35.17	35.28	4214724
2012-10-18	35.48	35.84	35.42	35.44	7297788
2012-10-19	35.63	35.72	35.41	35.44	3776166
2012-10-22	35.43	35.60	35.37	35.51	3165996
2012-10-23	34.84	35.03	34.78	34.92	4620933
2012-10-24	34.77	34.81	34.55	34.63	5685300
2012-10-25	34.81	34.86	34.38	34.52	4086795
2012-10-26	34.33	34.37	34.07	34.23	3819319
2012-10-31	34.60	34.60	33.92	34.00	3844817
2012-11-01	34.50	34.52	34.23	34.27	3899540
2012-11-02	33.71	33.82	33.61	33.61	6680921
2012-11-05	33.38	33.65	33.37	33.61	3278293
2012-11-06	33.85	33.92	33.74	33.82	3368464
2012-11-07	33.87	33.87	33.47	33.63	4736797
2012-11-08	33.60	33.76	33.31	33.33	4172587
2012-11-09	33.17	33.45	33.14	33.17	5139519
2012-11-12	33.15	33.22	32.96	32.96	2763855
2012-11-13	31.87	32.41	31.76	32.08	11545858
2012-11-14	31.77	32.02	31.74	31.92	7208594
2012-11-15	31.86	31.87	31.44	31.46	6927800
2012-11-16	31.59	31.59	31.16	31.56	4971888
2012-11-19	31.80	31.96	31.66	31.95	5667374
2012-11-20	31.60	31.72	31.45	31.49	4776386
2012-11-21	31.74	31.75	31.54	31.67	4915014
2012-11-23	31.47	31.85	31.45	31.77	2537064
2012-11-26	31.65	31.69	31.46	31.54	2709574
2012-11-27	31.37	31.49	31.25	31.27	4946278
2012-11-28	31.46	31.65	31.22	31.62	6626781
2012-11-29	31.90	32.21	31.83	32.10	4461404
2012-11-30	32.25	32.35	32.11	32.22	4408737
2012-12-03	32.32	32.36	32.01	32.03	6834545
2012-12-04	32.06	32.15	31.95	32.15	4085564
2012-12-05	31.96	32.10	31.92	32.06	7228412
2012-12-06	32.55	32.58	32.18	32.39	7037941
2012-12-07	32.46	32.47	32.25	32.32	5164884
2012-12-10	32.42	32.53	32.24	32.31	4075045
2012-12-11	32.42	32.52	32.33	32.37	2764726
2012-12-12	32.43	32.60	32.34	32.47	4351303
2012-12-13	32.66	32.89	32.45	32.63	4339739
2012-12-14	32.46	32.53	32.22	32.26	4553689
2012-12-17	31.86	32.02	31.86	32.01	5941312
2012-12-18	31.70	31.80	31.59	31.70	6617025
2012-12-19	31.64	31.90	31.58	31.67	4727345
2012-12-20	31.64	31.82	31.56	31.79	4480814
2012-12-21	31.39	31.57	31.35	31.39	5720893
2012-12-24	31.46	31.61	31.35	31.37	1241657
2012-12-26	31.35	31.45	31.17	31.35	3471157
2012-12-27	31.49	31.56	31.36	31.49	6217496
2012-12-28	31.31	31.52	31.22	31.24	4556878
2012-12-31	31.26	31.50	31.22	31.46	4400255
2013-01-02	32.17	32.20	31.81	32.03	5552786
2013-01-03	31.79	31.87	31.57	31.62	4704967
2013-01-04	31.85	32.25	31.82	32.23	4701759
2013-01-07	32.21	33.32	32.06	33.15	10728034
2013-01-08	32.82	32.88	32.52	32.73	6477874
2013-01-09	32.93	33.15	32.90	32.97	4818754
2013-01-10	33.10	33.33	32.92	33.28	4415256
2013-01-11	33.36	33.40	33.11	33.21	2675595
2013-01-14	32.98	33.02	32.68	32.81	5994849
2013-01-15	32.58	32.78	32.57	32.68	4206235
2013-01-16	32.03	32.07	31.90	31.90	5524443
2013-01-17	31.88	32.25	31.82	32.11	5470849
2013-01-18	32.20	32.33	32.13	32.30	5302368
2013-01-22	32.28	32.47	32.17	32.37	6556555
2013-01-23	32.40	32.65	32.33	32.60	6370438
2013-01-24	33.10	33.51	33.05	33.45	10002639
2013-01-25	33.57	33.81	33.53	33.81	7225688
2013-01-28	33.85	33.86	33.62	33.78	7659087
2013-01-29	34.01	34.15	33.95	34.11	5052120
2013-01-30	34.28	34.35	34.15	34.20	4517455
2013-01-31	34.01	34.28	33.98	34.12	4678128
2013-02-01	34.21	34.28	34.03	34.10	6781272
2013-02-04	33.40	33.82	33.37	33.68	6042308
2013-02-05	33.45	33.80	33.43	33.58	4106932
2013-02-06	33.47	33.68	33.31	33.58	4825202
2013-02-07	33.96	34.01	33.68	33.85	5391303
2013-02-08	34.48	34.53	34.28	34.36	6054765
2013-02-11	34.25	34.30	33.97	33.97	4269226
2013-02-12	33.78	34.07	33.76	34.01	4380509
2013-02-13	33.42	33.70	33.26	33.28	8301536
2013-02-14	32.52	32.73	32.47	32.53	7997282
2013-02-15	32.78	32.81	32.33	32.41	11069553
2013-02-19	31.52	31.70	31.42	31.64	11743354
2013-02-20	31.19	31.30	30.71	30.84	19218362
2013-02-21	30.64	30.77	30.50	30.70	10927938
2013-02-22	30.94	31.34	30.94	31.24	12205496
2013-02-25	30.97	31.09	30.71	30.72	11370397
2013-02-26	30.86	30.96	30.57	30.66	7279445
2013-02-27	30.95	31.50	30.92	31.42	11293146
2013-02-28	31.37	31.54	31.27	31.40	5192735
2013-03-01	31.37	31.96	31.25	31.74	8170417
2013-03-04	31.56	31.71	31.42	31.69	7350950
2013-03-05	31.71	33.72	31.66	33.32	26386665
2013-03-06	33.91	34.16	33.48	33.73	15035344
2013-03-07	33.66	33.73	33.33	33.68	9166422
2013-03-08	34.00	34.82	33.91	34.61	12838400
2013-03-11	34.78	34.79	34.50	34.57	5303637
2013-03-12	34.41	34.58	34.31	34.37	5998768
2013-03-13	34.11	34.21	33.91	34.05	5144187
2013-03-14	34.36	34.82	34.35	34.72	6686180
2013-03-15	34.61	34.78	34.48	34.53	3795198
2013-03-18	34.73	35.14	34.63	34.88	7126742
2013-03-19	35.47	35.59	35.14	35.38	8222611
2013-03-20	35.28	35.39	34.91	34.93	4474938
2013-03-21	34.58	34.89	34.57	34.77	4365108
2013-03-22	34.92	35.13	34.89	35.01	4415216
2013-03-25	35.84	35.88	35.39	35.48	7583360
2013-03-26	35.54	35.78	35.37	35.77	5808240
2013-03-27	34.94	35.31	34.89	35.27	6730726
2013-03-28	35.37	35.61	35.33	35.47	3434703
2013-04-01	35.48	35.64	35.33	35.39	2447498
2013-04-02	37.17	37.41	35.88	36.72	24734565
2013-04-03	35.64	36.02	34.98	35.07	11067481
2013-04-04	35.01	35.28	34.79	35.18	5298160
2013-04-05	34.87	35.21	34.73	35.14	3420908
2013-04-08	35.14	35.69	34.98	35.63	6818285
2013-04-09	36.12	36.19	35.72	35.86	6913434
2013-04-10	36.06	36.43	36.04	36.34	7213761
2013-04-11	36.63	36.68	36.36	36.56	5535226
2013-04-12	36.84	36.86	36.53	36.72	3790764
2013-04-15	36.31	36.58	36.24	36.26	4442614
2013-04-16	36.64	36.68	36.26	36.53	3404831
2013-04-17	36.32	36.34	35.76	35.96	4282402
2013-04-18	37.44	37.46	36.64	36.84	7132983
2013-04-19	36.98	37.07	36.72	36.96	8937532
2013-04-22	37.06	37.26	36.93	37.14	4730095
2013-04-23	37.14	37.29	36.94	37.22	4810062
2013-04-24	36.98	37.04	36.82	36.96	4987704
2013-04-25	37.93	38.12	37.72	38.00	7552764
2013-04-26	38.25	38.28	38.03	38.25	3609478
2013-04-29	38.08	38.47	38.04	38.20	4872644
2013-04-30	37.92	38.25	37.83	38.20	5594358
2013-05-01	38.34	38.40	38.02	38.14	4498371
2013-05-02	37.58	37.73	37.46	37.54	4949061
2013-05-03	37.64	37.95	37.57	37.89	4128317
2013-05-06	37.74	37.84	37.65	37.67	2925474
2013-05-07	37.64	37.92	37.50	37.84	4082295
2013-05-08	37.47	37.68	37.46	37.64	4819281
2013-05-09	37.28	37.53	37.19	37.29	6156314
2013-05-10	37.27	37.63	37.22	37.62	6709652
2013-05-13	37.28	37.28	37.02	37.04	5197353
2013-05-14	36.63	37.21	36.56	37.12	6847890
2013-05-15	37.12	37.37	37.11	37.34	4671577
2013-05-16	37.70	37.84	37.49	37.65	4579744
2013-05-17	37.61	37.77	37.46	37.75	4075935
2013-05-20	37.43	37.67	37.41	37.59	4179055
2013-05-21	37.61	38.02	37.58	37.72	6828326
2013-05-22	37.44	37.53	36.48	36.63	8542772
2013-05-23	36.33	36.74	36.07	36.67	4187860
2013-05-24	36.64	36.98	36.56	36.98	2925154
2013-05-28	37.46	37.47	36.93	36.97	4284266
2013-05-29	36.68	36.76	36.36	36.63	6801968
2013-05-30	36.73	36.92	36.61	36.81	4898721
2013-05-31	36.46	36.65	36.16	36.17	4278476
2013-06-03	36.27	36.27	35.94	36.02	5674156
2013-06-04	36.41	36.77	36.36	36.63	4828468
2013-06-05	36.16	36.24	35.98	36.07	3698413
2013-06-06	36.63	36.78	36.44	36.78	3827990
2013-06-07	37.09	37.36	36.99	37.04	5264281
2013-06-10	37.22	37.43	37.04	37.29	3731491
2013-06-11	37.16	37.49	37.06	37.29	3875307
2013-06-12	36.02	36.07	35.01	35.12	7660091
2013-06-13	34.98	35.44	34.97	35.37	5689780
2013-06-14	35.26	35.62	35.17	35.17	3579618
2013-06-17	36.39	36.39	35.51	35.67	5648756
2013-06-18	36.18	36.19	35.73	35.86	5093952
2013-06-19	35.69	35.74	34.81	34.84	3502792
2013-06-20	34.67	34.80	34.13	34.23	6288209
2013-06-21	34.37	34.43	33.75	34.06	6327052
2013-06-24	33.81	34.27	33.77	34.11	5043325
2013-06-25	34.68	34.98	34.53	34.97	5999409
2013-06-26	34.93	35.38	34.92	35.23	5114212
2013-06-27	35.22	35.71	35.21	35.49	7544822
2013-06-28	35.49	36.06	35.48	35.90	4943196
2013-07-01	35.99	36.03	35.77	35.89	3053809
2013-07-02	35.73	36.16	35.63	35.79	2877868
2013-07-03	35.71	35.97	35.59	35.87	1819217
2013-07-05	36.08	36.16	35.56	35.94	3100632
2013-07-08	36.07	36.12	35.69	35.90	3000703
2013-07-09	35.93	36.06	35.78	35.99	2848098
2013-07-10	35.68	36.06	35.64	35.96	2688217
2013-07-11	36.38	36.61	36.18	36.59	4736323
2013-07-12	36.66	36.86	36.55	36.84	4752725
2013-07-15	36.59	36.91	36.56	36.78	3096342
2013-07-16	36.71	36.76	36.57	36.66	4188625
2013-07-17	36.72	36.79	36.47	36.61	2318854
2013-07-18	36.32	36.54	36.26	36.37	3338424
2013-07-19	36.73	37.02	36.58	36.88	4594724
2013-07-22	36.98	37.38	36.88	36.98	7008549
2013-07-23	37.28	37.36	36.99	37.27	3360002
2013-07-24	37.19	37.26	36.88	36.97	3045965
2013-07-25	37.07	37.24	36.97	37.17	3416518
2013-07-26	36.93	37.28	36.93	37.26	2393321
2013-07-29	37.33	37.38	37.19	37.32	2257968
2013-07-30	37.29	37.36	37.06	37.19	2359672
2013-07-31	37.16	37.70	37.16	37.40	4147370
2013-08-01	37.80	37.97	37.74	37.90	3510912
2013-08-02	37.83	38.15	37.83	38.15	2291449
2013-08-05	37.87	38.12	37.77	38.12	2324305
2013-08-06	37.82	38.17	37.82	38.02	3033585
2013-08-07	38.33	38.53	38.10	38.20	5189554
2013-08-08	38.27	38.42	38.04	38.20	3235491
2013-08-09	38.74	38.74	37.90	38.23	5509846
2013-08-12	37.83	38.09	37.79	37.80	2742942
2013-08-13	38.17	38.30	37.84	38.25	2691090
2013-08-14	38.08	38.13	37.72	37.80	1976648
2013-08-15	37.39	37.59	37.28	37.49	2903898
2013-08-16	37.52	37.56	37.27	37.34	3687420
2013-08-19	37.13	37.28	36.82	36.83	3136254
2013-08-20	37.21	37.29	36.96	37.24	2775142
2013-08-21	37.44	37.55	36.99	37.18	3395310
2013-08-22	36.99	37.08	36.78	36.96	2595073
2013-08-23	37.22	37.44	37.13	37.41	3053891
2013-08-26	37.31	37.43	37.21	37.27	2062485
2013-08-27	36.88	37.06	36.63	36.64	3055148
2013-08-28	36.28	36.79	36.24	36.73	4025416
2013-08-29	39.83	39.97	37.70	39.72	35834489
2013-08-30	40.00	40.42	39.60	40.40	19986231
2013-09-03	39.50	40.02	38.84	39.98	23815660
2013-09-04	39.95	40.51	39.92	40.48	17499219
2013-09-05	41.13	41.15	40.60	40.90	12794245
2013-09-06	40.96	41.21	40.76	41.08	9890162
2013-09-09	41.21	41.65	41.08	41.64	9459884
2013-09-10	41.06	41.25	40.66	41.23	11012292
2013-09-11	41.35	41.50	41.27	41.44	7926565
2013-09-12	41.26	42.03	41.25	41.71	7316330
2013-09-13	41.95	42.08	41.83	41.95	5756295
2013-09-16	42.41	42.56	42.19	42.33	5127927
2013-09-17	41.96	42.29	41.93	42.21	4293817
2013-09-18	42.13	42.78	41.95	42.68	4768172
2013-09-19	42.04	42.09	41.83	41.89	6959860
2013-09-20	41.70	42.15	41.68	41.93	7883666
2013-09-23	42.06	42.14	41.80	42.11	5643725
2013-09-24	42.20	43.02	42.18	43.00	9554394
2013-09-25	43.55	43.62	43.19	43.42	10598968
2013-09-26	43.65	43.82	43.54	43.77	6859116
2013-09-27	43.40	43.80	43.40	43.71	4896817
2013-09-30	43.65	43.95	43.49	43.94	6969162
2013-10-01	43.94	44.16	43.85	44.16	5277044
2013-10-02	44.05	44.91	43.99	44.75	7496776
2013-10-03	45.05	45.06	44.27	44.39	10950343
2013-10-04	44.56	44.73	44.17	44.29	4674358
2013-10-07	43.80	44.17	43.77	43.89	5336047
2013-10-08	43.86	44.09	43.36	43.42	7062222
2013-10-09	42.79	43.28	42.59	43.01	9733331
2013-10-10	43.01	43.59	42.98	43.52	6525610
2013-10-11	43.80	44.26	43.61	44.25	10506691
2013-10-14	44.35	44.45	44.09	44.37	6666110
2013-10-15	43.97	44.36	43.90	44.25	8652594
2013-10-16	44.46	45.12	44.40	45.10	8946972
2013-10-17	45.96	46.48	45.80	46.32	13270947
2013-10-18	46.30	46.30	45.74	45.92	5891427
2013-10-21	45.67	46.27	45.62	46.12	4022391
2013-10-22	46.00	46.42	46.00	46.06	4372182
2013-10-23	46.07	46.31	45.95	46.22	4368228
2013-10-24	46.17	46.26	46.05	46.20	3433891
2013-10-25	46.04	46.05	45.61	45.70	3579346
2013-10-28	45.50	45.61	45.40	45.55	6858859
2013-10-29	45.29	45.50	45.17	45.39	7837508
2013-10-30	45.40	45.65	45.15	45.36	8483815
2013-10-31	44.95	47.33	44.87	46.03	15123045
2013-11-01	46.20	46.32	45.91	46.10	8031633
2013-11-04	46.16	46.22	45.77	45.97	2943832
2013-11-05	45.75	46.07	45.61	45.97	3085905
2013-11-06	46.27	46.52	46.24	46.41	3857316
2013-11-07	46.19	46.27	45.42	45.54	5152485
2013-11-08	45.49	45.99	45.46	45.64	5897682
2013-11-11	45.40	45.66	45.14	45.32	5341401
2013-11-12	45.54	46.12	45.36	45.81	5626220
2013-11-13	45.60	46.27	45.56	46.27	3346758
2013-11-14	46.37	46.53	46.25	46.41	3480387
2013-11-15	46.96	46.96	46.38	46.52	5647085
2013-11-18	46.71	47.30	46.61	46.73	5662173
2013-11-19	46.68	46.75	46.25	46.30	5196458
2013-11-20	45.81	45.90	45.26	45.36	5225579
2013-11-21	46.11	46.45	45.98	46.35	5608086
2013-11-22	46.30	46.43	46.14	46.32	2948650
2013-11-25	46.36	46.42	46.02	46.15	3210061
2013-11-26	46.29	46.43	46.05	46.16	3057487
2013-11-27	46.58	46.60	46.32	46.42	3365440
2013-11-29	46.62	46.63	46.24	46.32	1324636
2013-12-02	46.41	46.52	46.12	46.17	3452298
2013-12-03	46.14	46.37	46.01	46.17	3824300
2013-12-04	45.70	46.02	45.69	45.95	3669622
2013-12-05	45.85	46.07	45.80	45.91	3345937
2013-12-06	46.88	47.13	46.77	47.11	4215262
2013-12-09	47.75	47.87	47.61	47.65	4932642
2013-12-10	47.50	47.56	47.28	47.45	5982131
2013-12-11	47.33	47.37	46.95	47.07	3461571
2013-12-12	46.82	46.95	46.58	46.77	5312499
2013-12-13	46.29	46.34	45.77	45.96	6516043
2013-12-16	46.45	46.55	45.95	46.14	4881855
2013-12-17	46.27	46.48	46.17	46.23	4585359
2013-12-18	46.77	47.08	46.21	47.06	4134690
2013-12-19	47.12	47.90	47.02	47.88	5085596
2013-12-20	47.86	48.21	47.75	47.86	5893302
2013-12-23	48.10	48.23	47.92	48.13	2990038
2013-12-24	48.31	48.84	48.21	48.76	1548962
2013-12-26	48.67	48.97	48.42	48.77	2796849
2013-12-27	48.95	49.07	48.72	49.02	3220986
2013-12-30	48.72	48.95	48.55	48.72	4061437
2013-12-31	48.85	49.26	48.77	49.10	2942730
2014-01-02	48.71	48.77	48.28	48.55	3844642
2014-01-03	48.42	48.58	47.95	47.97	3926023
2014-01-06	48.35	48.46	48.11	48.38	4566508
2014-01-07	48.66	48.76	48.45	48.47	4348021
2014-01-08	48.45	48.60	48.31	48.43	3128779
2014-01-09	48.86	48.90	48.30	48.51	4397098
2014-01-10	48.33	48.58	48.16	48.32	3644898
2014-01-13	47.70	47.93	47.38	47.48	4804381
2014-01-14	48.22	48.48	47.98	48.40	3809537
2014-01-15	48.45	48.70	48.28	48.62	4777458
2014-01-16	48.26	48.55	48.25	48.50	2750535
2014-01-17	48.88	49.24	48.86	49.00	5780462
2014-01-21	49.05	49.09	48.63	48.96	3739287
2014-01-22	49.07	49.24	48.88	48.95	11872010
2014-01-23	48.66	48.82	48.33	48.82	4783599
2014-01-24	48.07	48.21	47.48	47.51	6216654
2014-01-27	46.43	46.56	45.46	45.96	18239743
2014-01-28	46.02	46.60	46.02	46.42	6562284
2014-01-29	45.59	47.33	45.59	46.60	11422603
2014-01-30	46.71	46.73	46.32	46.50	5338981
2014-01-31	45.72	46.70	45.72	46.29	4716746
2014-02-03	45.51	45.79	44.81	44.90	6444840
2014-02-04	44.67	44.80	44.45	44.54	5900250
2014-02-05	44.01	44.35	42.85	44.21	10415489
2014-02-06	45.26	45.96	45.05	45.80	9327768
2014-02-07	45.85	45.85	45.37	45.69	4707459
2014-02-10	45.59	45.71	45.24	45.27	5412913
2014-02-11	45.51	45.74	45.39	45.66	8142459
2014-02-12	45.45	45.84	45.42	45.76	4828620
2014-02-13	45.30	46.03	45.31	45.97	5394662
2014-02-14	45.40	46.12	45.34	45.97	16759771
2014-02-18	46.21	46.73	46.17	46.32	11678117
2014-02-19	46.38	46.81	46.31	46.62	6567855
2014-02-20	47.48	48.56	47.32	48.38	10940055
2014-02-21	48.92	49.42	48.16	48.71	20444489
2014-02-24	41.50	42.14	41.14	41.20	36160268
2014-02-25	41.16	41.69	40.61	41.13	16027471
2014-02-26	40.88	40.92	40.40	40.57	12471768
2014-02-27	40.95	41.32	40.93	41.26	9651764
2014-02-28	41.74	41.90	41.38	41.57	13822401
2014-03-03	40.77	40.89	40.31	40.88	11917339
2014-03-04	41.27	41.51	41.17	41.50	6928602
2014-03-05	41.23	41.30	40.94	41.05	9928434
2014-03-06	41.21	41.43	41.00	41.09	6486031
2014-03-07	40.82	40.86	39.61	39.93	13279102
2014-03-10	38.42	38.55	37.99	38.14	15901662
2014-03-11	37.88	37.90	37.43	37.55	12115885
2014-03-12	37.81	38.30	37.72	37.96	15477485
2014-03-13	38.11	38.12	37.03	37.20	10347257
2014-03-14	36.89	37.13	36.65	36.98	7720233
2014-03-17	37.35	37.67	37.23	37.46	8515997
2014-03-18	37.27	37.65	37.25	37.62	7271483
2014-03-19	38.00	38.03	37.42	37.54	9917846
2014-03-20	37.19	37.58	37.18	37.38	5597615
2014-03-21	37.55	37.63	37.17	37.31	7274067
2014-03-24	36.93	37.05	36.47	36.70	8235210
2014-03-25	36.72	36.89	36.65	36.80	7383474
2014-03-26	36.87	37.04	36.25	36.27	12848515
2014-03-27	36.40	36.47	35.99	36.05	11540105
2014-03-28	36.39	36.55	36.27	36.45	5620278
2014-03-31	36.81	36.90	36.43	36.81	6890572
2014-04-01	36.66	36.74	36.51	36.73	4864968
2014-04-02	36.88	36.97	36.64	36.72	6153632
2014-04-03	36.44	36.54	36.19	36.26	6843183
2014-04-04	35.98	36.66	35.77	35.95	16284293
2014-04-07	36.38	36.44	35.96	36.04	8772770
2014-04-08	35.95	36.09	35.74	36.00	6624568
2014-04-09	36.80	37.10	36.62	37.09	6959603
2014-04-10	36.59	36.74	36.06	36.09	8327433
2014-04-11	35.75	35.90	35.39	35.40	6867926
2014-04-14	35.53	35.61	35.31	35.52	4592653
2014-04-15	35.40	35.54	35.01	35.37	6931931
2014-04-16	35.53	35.69	35.40	35.65	7428172
2014-04-17	35.90	36.22	35.80	35.99	11851688
2014-04-21	36.09	36.20	36.01	36.16	3936132
2014-04-22	36.43	36.60	36.30	36.54	5173996
2014-04-23	36.21	36.22	35.88	35.92	6743381
2014-04-24	36.06	36.42	36.04	36.42	8551641
2014-04-25	36.75	36.76	36.39	36.67	5707725
2014-04-28	36.68	37.02	36.50	36.86	6227995
2014-04-29	37.19	37.58	37.18	37.51	4199202
2014-04-30	37.76	37.96	37.61	37.96	5194576
2014-05-01	36.98	37.34	36.86	37.29	8346546
2014-05-02	37.53	37.79	37.39	37.49	4505433
2014-05-05	37.53	37.77	37.28	37.67	2365710
2014-05-06	38.07	38.15	37.81	37.96	3674160
2014-05-07	38.28	38.54	38.08	38.15	8166574
2014-05-08	38.33	38.50	38.16	38.26	8035496
2014-05-09	38.20	38.20	37.78	38.00	6488510
2014-05-12	37.96	38.04	37.68	37.81	4218332
2014-05-13	36.89	37.25	36.75	37.06	9867554
2014-05-14	36.93	37.30	36.91	37.07	4339868
2014-05-15	36.27	36.44	36.06	36.28	12033296
2014-05-16	36.47	36.51	36.28	36.44	5278612
2014-05-19	36.12	36.55	36.06	36.31	6641201
2014-05-20	34.79	34.96	34.11	34.21	15251157
2014-05-21	34.33	34.52	34.28	34.43	9564431
2014-05-22	34.36	34.49	34.27	34.43	4495530
2014-05-23	34.56	34.75	34.52	34.60	4459000
2014-05-27	34.97	34.98	34.73	34.87	5733517
2014-05-28	34.87	35.11	34.82	34.96	6187186
2014-05-29	35.09	35.12	34.96	35.04	4799734
2014-05-30	35.09	35.11	34.94	35.01	4320745
2014-06-02	35.10	35.17	34.84	34.89	4777146
2014-06-03	34.69	34.75	34.59	34.68	5690925
2014-06-04	34.20	34.37	34.15	34.22	5541430
2014-06-05	34.33	34.51	34.15	34.41	5695513
2014-06-06	34.70	34.98	34.67	34.95	5662220
2014-06-09	34.99	35.05	34.74	34.87	5306606
2014-06-10	34.88	34.97	34.81	34.93	6857817
2014-06-11	33.46	33.60	33.14	33.33	5260169
2014-06-12	33.38	33.38	32.77	32.92	4893143
2014-06-13	32.82	33.09	32.77	32.88	4559595
2014-06-16	33.01	33.20	32.82	32.90	4317519
2014-06-17	32.88	33.23	32.84	33.16	3897783
2014-06-18	33.46	33.81	33.40	33.78	8075776
2014-06-19	33.50	33.53	32.74	32.93	11465091
2014-06-20	32.55	32.80	32.40	32.53	11180081
2014-06-23	32.57	32.69	32.48	32.52	5746152
2014-06-24	32.37	32.50	31.87	32.00	11731108
2014-06-25	32.20	32.39	32.14	32.36	8234096
2014-06-26	32.92	33.21	32.84	33.19	7594607
2014-06-27	33.34	33.45	33.21	33.43	5142453
2014-06-30	33.51	33.54	33.21	33.39	5428584
2014-07-01	33.54	33.59	33.39	33.53	4186889
2014-07-02	33.71	33.74	33.25	33.45	6633502
2014-07-03	33.68	33.80	33.56	33.80	3004759
2014-07-07	33.67	33.71	33.40	33.47	4290825
2014-07-08	32.99	33.05	32.39	32.57	7069589
2014-07-09	32.40	32.79	32.33	32.71	4413209
2014-07-10	32.24	32.49	32.21	32.44	4045366
2014-07-11	32.29	32.54	32.25	32.54	4271375
2014-07-14	32.89	33.00	32.70	32.91	5938091
2014-07-15	33.25	33.39	33.17	33.39	13330422
2014-07-16	33.67	33.67	33.49	33.55	5145984
2014-07-17	33.37	33.50	33.06	33.15	9555213
2014-07-18	33.17	33.47	33.15	33.39	5696431
2014-07-21	33.20	33.25	33.05	33.07	3742868
2014-07-22	33.28	33.51	33.24	33.32	6057909
2014-07-23	33.66	33.73	33.50	33.59	4163800
2014-07-24	33.56	33.60	33.42	33.51	3107433
2014-07-25	34.39	34.46	34.08	34.16	7232648
2014-07-28	34.36	34.48	34.12	34.32	3780552
2014-07-29	34.67	34.69	34.29	34.46	6310479
2014-07-30	34.30	34.36	34.03	34.35	4895808
2014-07-31	33.46	33.57	33.11	33.22	6511277
2014-08-01	33.00	33.22	32.76	32.86	3622322
2014-08-04	33.21	33.27	32.96	33.18	3106712
2014-08-05	33.02	33.10	32.75	32.88	4490947
2014-08-06	33.29	33.37	33.15	33.26	3398834
2014-08-07	33.15	33.18	32.58	32.70	5289761
2014-08-08	32.38	32.39	32.03	32.18	6352866
2014-08-11	32.40	32.52	32.31	32.38	4198454
2014-08-12	32.32	32.65	32.31	32.58	3203091
2014-08-13	32.98	32.99	32.75	32.93	3453141
2014-08-14	32.98	32.98	32.66	32.74	2463244
2014-08-15	33.07	33.18	32.80	33.14	6391362
2014-08-18	33.41	33.50	33.36	33.43	2953903
2014-08-19	33.54	33.62	33.36	33.54	3719457
2014-08-20	33.39	33.46	33.20	33.36	2532768
2014-08-21	33.32	33.59	33.30	33.50	2581181
2014-08-22	33.97	34.18	33.93	34.09	5327405
2014-08-25	34.18	34.25	34.03	34.21	2727578
2014-08-26	34.17	34.22	34.00	34.06	2673201
2014-08-27	34.31	34.55	34.26	34.54	2728298
2014-08-28	34.28	34.42	34.27	34.41	2265549
2014-08-29	34.19	34.37	34.09	34.34	2466170
2014-09-02	34.05	34.59	33.96	34.32	7234213
2014-09-03	34.80	34.81	34.37	34.54	4867151
2014-09-04	34.45	34.48	34.13	34.17	3178026
2014-09-05	33.58	33.78	33.58	33.58	6623212
2014-09-08	33.09	33.30	33.05	33.12	5315041
2014-09-09	33.32	33.32	33.09	33.26	4096820
2014-09-10	33.14	33.37	33.00	33.36	2685171
2014-09-11	32.84	33.18	32.81	33.14	5109034
2014-09-12	33.06	33.14	32.91	33.03	2968247
2014-09-15	32.88	32.94	32.60	32.61	3315234
2014-09-16	32.50	32.90	32.40	32.85	3994968
2014-09-17	32.93	32.95	32.56	32.71	3191987
2014-09-18	33.35	33.38	33.14	33.23	3574685
2014-09-19	33.57	33.59	33.12	33.13	7151959
2014-09-22	33.12	33.14	32.63	32.82	4563366
2014-09-23	32.51	33.13	32.40	32.61	7895094
2014-09-24	33.33	33.48	33.11	33.44	4864232
2014-09-25	33.82	33.83	33.14	33.27	5173128
2014-09-26	33.43	33.51	33.21	33.42	3765203
2014-09-29	33.44	33.70	33.37	33.56	4199992
2014-09-30	33.28	33.32	32.79	32.89	4634485
2014-10-01	33.23	33.23	32.70	32.74	4744676
2014-10-02	32.78	32.82	32.12	32.33	6422064
2014-10-03	32.47	32.59	32.38	32.51	5187370
2014-10-06	32.84	33.02	32.73	32.98	4864819
2014-10-07	33.10	33.28	32.86	32.89	4786754
2014-10-08	33.00	33.29	32.61	33.26	5370119
2014-10-09	32.26	32.41	31.31	31.35	9104303
2014-10-10	31.42	31.52	30.83	30.85	8417712
2014-10-13	30.96	31.22	30.75	30.79	7172716
2014-10-14	31.05	31.09	30.66	30.70	13211517
2014-10-15	30.25	30.27	29.18	29.82	16584331
2014-10-16	28.75	29.90	28.63	29.67	17837625
2014-10-17	30.29	30.54	30.21	30.48	7226740
2014-10-20	30.31	30.75	30.30	30.70	4992433
2014-10-21	30.91	31.28	30.85	31.27	4715735
2014-10-22	31.03	31.18	30.97	30.99	3945966
2014-10-23	31.43	31.64	31.23	31.43	5577352
2014-10-24	32.24	32.33	32.05	32.26	5544905
2014-10-27	31.77	32.00	31.69	31.89	3531583
2014-10-28	32.73	32.94	32.49	32.93	5364765
2014-10-29	33.01	33.18	32.75	32.92	3623407
2014-10-30	32.70	33.11	32.69	32.97	3108024
2014-10-31	33.05	33.22	32.93	33.22	3963594
2014-11-03	32.90	33.00	32.78	33.00	3312551
2014-11-04	32.85	32.91	32.45	32.73	5183831
2014-11-05	33.20	33.33	33.01	33.22	7228633
2014-11-06	33.17	33.25	32.79	32.90	2948243
2014-11-07	32.91	33.08	32.67	33.07	3326962
2014-11-10	32.81	33.07	32.69	33.02	4113618
2014-11-11	34.91	35.06	34.46	34.80	31137384
2014-11-12	34.85	35.40	34.73	35.34	9333103
2014-11-13	35.25	35.48	35.19	35.39	1281377
2014-11-14	35.13	35.46	35.07	35.41	10403666
2014-11-17	35.60	35.98	35.45	35.96	5524135
2014-11-18	35.65	35.74	35.42	35.55	3919970
2014-11-19	35.77	35.85	35.42	35.69	4817722
2014-11-20	35.28	35.68	35.25	35.40	4393621
2014-11-21	35.81	35.85	35.35	35.67	4135298
2014-11-24	35.37	35.42	35.15	35.34	4311942
2014-11-25	35.32	35.33	35.13	35.30	3625580
2014-11-26	35.74	35.75	35.48	35.65	4362378
2014-11-28	36.50	37.00	36.30	36.55	10193596
2014-12-01	35.66	35.77	35.45	35.64	6041273
2014-12-02	36.00	36.08	35.74	35.76	5370949
2014-12-03	35.83	35.84	35.38	35.49	8165551
2014-12-04	35.26	35.38	35.03	35.12	4104742
2014-12-05	36.01	36.03	35.73	35.79	6656393
2014-12-08	35.89	36.04	35.65	35.80	4985982
2014-12-09	35.15	35.25	34.93	35.08	4915326
2014-12-10	35.16	35.16	34.60	34.64	5849703
2014-12-11	34.79	35.20	34.71	34.86	4871317
2014-12-12	34.16	34.42	33.54	33.56	8656606
2014-12-15	33.85	34.00	33.09	33.30	6124845
2014-12-16	33.65	34.61	33.53	33.95	7239523
2014-12-17	34.18	34.60	34.11	34.43	7062279
2014-12-18	34.92	35.34	34.82	35.34	6712492
2014-12-19	35.06	35.37	34.96	35.09	7506849
2014-12-22	35.29	35.29	34.95	35.05	4857249
2014-12-23	34.92	35.00	34.66	34.70	5253929
2014-12-24	34.74	34.84	34.64	34.65	1434379
2014-12-26	34.73	34.97	34.69	34.85	2521463
2014-12-29	34.53	34.87	34.51	34.67	3788896
2014-12-30	34.35	34.60	34.27	34.39	3887090
2014-12-31	34.49	34.53	34.07	34.17	4162102
2015-01-02	34.08	34.29	33.87	34.03	2555854
2015-01-05	33.17	33.29	32.70	32.83	5437552
2015-01-06	32.93	33.11	32.51	32.62	4899822
2015-01-07	32.85	32.97	32.45	32.84	4918781
2015-01-08	33.72	34.22	33.62	33.99	4965265
2015-01-09	34.14	34.24	33.90	34.01	5909450
2015-01-12	34.34	34.46	34.19	34.32	3992638
2015-01-13	34.72	34.89	34.13	34.49	3879217
2015-01-14	34.32	34.51	34.13	34.41	3726579
2015-01-15	34.34	34.59	34.15	34.32	4056888
2015-01-16	34.62	34.70	34.34	34.59	3619711
2015-01-20	34.85	35.10	34.67	35.02	4179893
2015-01-21	35.38	36.05	35.26	36.03	5049187
2015-01-22	35.66	36.07	35.61	36.01	4374895
2015-01-23	35.99	36.12	35.79	35.93	3023316
2015-01-26	35.83	36.16	35.70	36.01	2831506
2015-01-27	35.74	36.16	35.63	35.91	2544272
2015-01-28	36.07	36.09	35.51	35.54	3307774
2015-01-29	35.90	36.01	35.52	35.94	3744325
2015-01-30	35.42	35.49	35.09	35.13	4441372
2015-02-02	34.87	35.24	34.77	35.18	3619425
2015-02-03	35.40	35.98	35.37	35.91	3197217
2015-02-04	35.59	36.00	35.58	35.75	4392022
2015-02-05	35.33	35.35	35.04	35.18	4666779
2015-02-06	35.21	35.44	35.00	35.09	3409109
2015-02-09	34.73	34.89	34.60	34.70	3419968
2015-02-10	35.05	35.33	34.87	35.24	4818516
2015-02-11	35.00	35.09	34.85	35.03	2161190
2015-02-12	35.41	35.71	35.30	35.71	3253108
2015-02-13	35.63	35.90	35.60	35.85	2189369
2015-02-17	35.43	35.59	35.36	35.47	2263204
2015-02-18	34.99	35.10	34.60	34.85	3887008
2015-02-19	35.00	35.32	34.86	35.22	2559301
2015-02-20	35.46	35.95	35.33	35.91	5535140
2015-02-23	35.82	36.03	35.72	35.98	3230269
2015-02-24	34.87	35.01	34.61	34.81	6081005
2015-02-25	34.61	34.72	34.40	34.61	3518205
2015-02-26	34.50	34.64	34.41	34.58	2585901
2015-02-27	34.55	34.73	34.48	34.56	2266557
2015-03-02	34.61	34.62	34.42	34.58	2197059
2015-03-03	34.62	34.71	34.51	34.62	2567003
2015-03-04	34.64	34.70	34.37	34.60	2383141
2015-03-05	34.53	34.61	34.29	34.37	3033699
2015-03-06	33.57	33.63	32.86	32.97	5290359
2015-03-09	33.17	33.21	32.96	33.02	2553602
2015-03-10	32.96	32.96	32.43	32.45	3248801
2015-03-11	32.51	32.55	32.23	32.30	4611283
2015-03-12	32.62	32.65	32.18	32.40	3519211
2015-03-13	32.20	32.42	32.07	32.37	2838680
2015-03-16	32.70	33.01	32.62	32.90	3253241
2015-03-17	32.43	32.72	32.43	32.70	2543912
2015-03-18	33.03	33.63	32.89	33.53	5579677
2015-03-19	33.39	33.47	33.08	33.15	3743600
2015-03-20	33.82	34.24	33.66	33.96	5297441
2015-03-23	33.91	34.00	33.75	33.88	2523367
2015-03-24	33.90	34.01	33.50	33.55	3167559
2015-03-25	33.62	33.64	33.22	33.24	4283821
2015-03-26	33.43	33.49	33.12	33.20	3658755
2015-03-27	33.64	33.70	33.35	33.46	3314073
2015-03-30	33.08	33.33	33.08	33.22	2715338
2015-03-31	32.62	32.92	32.58	32.68	3545141
2015-04-01	32.55	32.76	32.48	32.71	3681419
2015-04-02	32.72	33.02	32.67	32.89	2497150
2015-04-06	32.78	33.15	32.76	33.03	2192608
2015-04-07	33.46	33.55	33.17	33.17	2795220
2015-04-08	33.45	33.53	33.05	33.20	2737751
2015-04-09	33.28	33.40	33.15	33.22	1983045
2015-04-10	33.17	33.60	33.17	33.53	3094205
2015-04-13	33.34	33.62	33.34	33.35	2531466
2015-04-14	33.90	33.99	33.74	33.94	3649035
2015-04-15	33.75	33.87	33.58	33.82	3375020
2015-04-16	34.06	34.07	33.83	33.96	2498887
2015-04-17	33.97	33.99	33.64	33.89	3338619
2015-04-20	33.95	34.11	33.79	33.99	2207102
2015-04-21	33.84	34.02	33.73	33.95	2441087
2015-04-22	33.98	34.27	33.90	34.20	2663612
2015-04-23	34.49	34.74	34.39	34.68	3492210
2015-04-24	35.39	35.40	35.12	35.20	3392031
2015-04-27	35.31	35.39	35.14	35.17	2913794
2015-04-28	34.97	35.28	34.84	35.25	2727360
2015-04-29	35.67	35.83	35.41	35.62	3731797
2015-04-30	35.32	35.44	35.11	35.20	2695213
2015-05-01	34.98	35.00	34.67	34.93	1896470
2015-05-04	35.05	35.10	34.96	35.03	1402107
2015-05-05	34.98	35.07	34.67	34.75	6245455
2015-05-06	35.37	35.45	35.08	35.27	4995940
2015-05-07	35.24	35.38	34.95	35.22	2747572
2015-05-08	35.69	35.99	35.60	35.85	3442249
2015-05-11	36.54	36.66	36.27	36.38	5269328
2015-05-12	36.47	36.68	36.36	36.47	4268803
2015-05-13	36.99	37.08	36.80	36.90	6594323
2015-05-14	37.09	37.15	36.89	36.93	4833087
2015-05-15	36.93	37.05	36.78	37.04	2905829
2015-05-18	36.62	36.73	36.46	36.51	3898086
2015-05-19	35.03	36.31	34.83	36.20	11173236
2015-05-20	36.76	37.23	36.68	37.14	5932862
2015-05-21	37.72	38.68	37.69	38.68	10045163
2015-05-22	39.10	39.46	39.07	39.21	9605385
2015-05-26	39.16	39.21	38.40	38.65	4789401
2015-05-27	38.58	38.84	38.43	38.65	2889336
2015-05-28	38.48	39.24	38.37	39.18	4136910
2015-05-29	39.28	39.36	38.83	39.03	3681749
2015-06-01	39.00	39.16	38.49	38.81	4016251
2015-06-02	38.95	39.20	38.61	38.65	4528566
2015-06-03	38.26	38.47	38.07	38.25	6825899
2015-06-04	38.19	38.36	37.58	37.71	6013240
2015-06-05	36.89	37.20	36.84	37.05	4786418
2015-06-08	37.35	37.45	37.09	37.22	7198736
2015-06-09	37.05	37.31	36.79	37.18	4280522
2015-06-10	36.39	36.79	36.28	36.54	4662854
2015-06-11	36.54	36.85	36.46	36.62	4938263
2015-06-12	36.36	36.53	36.23	36.37	2691170
2015-06-15	36.03	36.14	35.85	36.03	2304503
2015-06-16	36.30	36.58	36.20	36.52	2842877
2015-06-17	36.42	36.47	36.09	36.27	3629709
2015-06-18	36.69	37.20	36.64	37.07	4333163
2015-06-19	36.97	37.31	36.91	36.95	3676200
2015-06-22	37.81	37.93	37.57	37.59	3203047
2015-06-23	37.98	38.14	37.80	37.80	2583097
2015-06-24	37.62	37.67	37.41	37.47	2414145
2015-06-25	37.69	37.74	37.44	37.48	2240530
2015-06-26	37.38	37.55	37.04	37.20	2589702
2015-06-29	36.72	36.90	36.43	36.51	3835703
2015-06-30	36.68	36.68	36.10	36.45	5945514
2015-07-01	36.74	36.79	36.47	36.53	2442492
2015-07-02	36.75	36.84	36.67	36.68	2082997
2015-07-06	36.03	36.22	35.88	35.98	2722697
2015-07-07	35.49	35.68	34.79	35.64	7086702
2015-07-08	35.15	35.32	34.97	35.12	3280980
2015-07-09	35.54	35.64	35.37	35.39	3116911
2015-07-10	36.40	36.58	36.29	36.46	4828577
2015-07-13	36.72	36.85	36.55	36.58	2438746
2015-07-14	36.76	37.08	36.71	36.99	2244646
2015-07-15	36.91	36.92	36.58	36.78	3986729
2015-07-16	36.98	37.15	36.91	37.04	2982078
2015-07-17	36.94	37.11	36.78	37.02	2294314
2015-07-20	37.04	37.35	36.93	37.21	3802152
2015-07-21	36.82	36.83	36.53	36.61	2451041
2015-07-22	36.36	36.54	36.30	36.44	1809541
2015-07-23	36.23	36.25	35.95	36.19	4155631
2015-07-24	37.16	37.35	36.76	36.91	4396984
2015-07-27	36.71	36.85	36.51	36.61	3431996
2015-07-28	36.68	36.95	36.58	36.87	2508492
2015-07-29	37.61	37.90	37.48	37.61	3972739
2015-07-30	37.57	37.91	37.32	37.77	3200876
2015-07-31	37.84	37.98	37.72	37.78	2633279
2015-08-03	37.76	37.77	37.29	37.56	2577020
2015-08-04	37.78	37.82	37.56	37.63	2023943
2015-08-05	38.08	38.43	38.04	38.25	3092253
2015-08-06	38.28	38.33	37.85	37.94	3046625
2015-08-07	37.65	37.73	37.39	37.71	4455325
2015-08-10	37.62	38.10	37.59	37.97	3720854
2015-08-11	37.70	37.84	37.41	37.56	2281084
2015-08-12	37.19	37.42	36.77	37.42	4230254
2015-08-13	37.32	37.50	37.22	37.30	1774281
2015-08-14	37.28	37.55	37.24	37.53	2064544
2015-08-17	37.15	37.55	37.07	37.45	1675189
2015-08-18	37.56	37.67	37.43	37.55	1302637
2015-08-19	37.36	37.36	36.62	36.97	2682021
2015-08-20	36.73	36.80	36.18	36.18	3324725
2015-08-21	35.72	35.93	34.82	34.82	4844068
2015-08-24	33.49	34.39	33.06	33.40	12124865
2015-08-25	34.99	35.01	33.31	33.34	8105557
2015-08-26	34.39	34.40	33.29	34.24	7260973
2015-08-27	34.58	34.88	34.33	34.82	5392161
2015-08-28	34.47	34.96	34.41	34.85	3536785
2015-08-31	34.69	34.70	34.27	34.48	2596639
2015-09-01	33.76	33.96	33.54	33.66	4844951
2015-09-02	34.35	34.36	33.82	34.35	4066949
2015-09-03	34.51	34.73	34.35	34.42	3306992
2015-09-04	34.08	34.13	33.69	33.89	3032333
2015-09-08	35.29	35.34	34.79	35.12	2959866
2015-09-09	35.64	35.67	34.81	34.87	3089997
2015-09-10	35.17	35.38	35.02	35.21	3697155
2015-09-11	34.39	34.72	34.34	34.69	4013510
2015-09-14	34.20	34.42	34.03	34.29	2895341
2015-09-15	33.47	33.88	33.46	33.74	7054643
2015-09-16	34.07	34.23	34.01	34.20	2901577
2015-09-17	33.71	34.17	33.58	33.85	4205180
2015-09-18	33.64	34.01	33.57	33.67	4252659
2015-09-21	33.86	33.92	33.50	33.77	2474380
2015-09-22	32.95	33.07	32.65	32.96	4032096
2015-09-23	33.18	33.29	32.92	33.01	4266560
2015-09-24	32.47	32.88	32.28	32.72	4144225
2015-09-25	33.27	33.28	32.62	32.82	6489122
2015-09-28	31.83	31.92	31.07	31.12	8289611
2015-09-29	31.41	31.42	30.73	30.90	13415016
2015-09-30	31.42	31.76	31.27	31.74	15795784
2015-10-01	31.11	31.33	30.71	31.00	5867525
2015-10-02	30.69	31.91	30.58	31.89	5632686
2015-10-05	32.24	32.48	32.19	32.38	3400524
2015-10-06	32.40	32.50	32.30	32.39	3280411
2015-10-07	32.21	32.42	31.91	32.09	5905951
2015-10-08	31.85	32.44	31.81	32.41	4539049
2015-10-09	32.50	32.65	32.26	32.32	2647408
2015-10-12	32.32	32.39	32.20	32.31	1656715
2015-10-13	31.79	32.17	31.76	31.79	2905743
2015-10-14	31.83	31.85	31.45	31.76	5892641
2015-10-15	31.87	32.21	31.83	32.03	4407103
2015-10-16	32.29	32.35	32.14	32.24	4031427
2015-10-19	32.36	32.38	32.06	32.14	2278395
2015-10-20	32.22	32.29	32.13	32.20	2774196
2015-10-21	32.18	32.33	31.90	31.93	2313007
2015-10-22	33.07	33.40	32.92	33.21	4679625
2015-10-23	33.53	33.53	33.27	33.38	2945550
2015-10-26	33.36	33.41	33.19	33.27	1734375
2015-10-27	33.00	33.03	32.77	32.96	2602726
2015-10-28	33.10	33.50	33.02	33.40	2618549
2015-10-29	33.07	33.19	32.88	33.00	2259393
2015-10-30	32.65	33.18	32.65	32.97	2358828
2015-11-02	33.03	33.24	32.99	33.21	2738831
2015-11-03	32.78	33.44	32.77	33.22	4168783
2015-11-04	33.60	33.62	33.13	33.36	2821352
2015-11-05	33.15	33.27	32.92	33.06	2562492
2015-11-06	32.63	32.81	32.38	32.66	2918274
2015-11-09	32.64	32.70	32.18	32.31	2383990
2015-11-10	33.79	33.94	33.48	33.69	6696750
2015-11-11	33.98	34.65	33.96	34.42	4307171
2015-11-12	33.90	33.94	33.54	33.58	3183084
2015-11-13	33.46	33.58	33.23	33.31	2030868
2015-11-16	33.35	33.82	33.32	33.79	2787445
2015-11-17	34.13	34.26	33.92	34.07	3433610
2015-11-18	33.43	33.61	33.33	33.58	3692472
2015-11-19	33.97	34.03	33.60	33.71	5273514
2015-11-20	34.21	34.21	33.75	33.82	3064556
2015-11-23	33.68	33.91	33.25	33.35	2969520
2015-11-24	32.93	33.11	32.91	33.03	2650865
2015-11-25	33.66	33.74	33.47	33.69	3424245
2015-11-27	34.00	34.00	33.76	33.81	1686472
2015-11-30	33.79	33.92	33.51	33.56	3359580
2015-12-01	33.66	33.69	33.31	33.47	2591104
2015-12-02	33.26	33.30	32.90	32.96	3009272
2015-12-03	33.09	33.12	32.47	32.64	4312495
2015-12-04	32.58	32.92	32.44	32.88	4728323
2015-12-07	32.91	33.26	32.75	33.22	6156686
2015-12-08	32.44	32.75	32.35	32.55	6327432
2015-12-09	32.74	32.90	32.17	32.43	3680629
2015-12-10	32.37	32.43	32.07	32.09	3223667
2015-12-11	31.83	31.89	31.45	31.51	3507149
2015-12-14	31.55	31.60	30.82	31.20	3897735
2015-12-15	31.64	31.77	31.43	31.47	3748184
2015-12-16	32.25	32.34	31.67	32.31	3551617
2015-12-17	32.32	32.33	31.75	31.81	3854881
2015-12-18	31.69	31.75	31.21	31.22	3919630
2015-12-21	31.62	31.66	31.16	31.34	2795850
2015-12-22	31.40	31.48	31.17	31.41	2397518
2015-12-23	31.91	32.16	31.90	32.12	3833216
2015-12-24	32.16	32.23	32.00	32.06	1031750
2015-12-28	31.88	32.00	31.79	31.92	2242430
2015-12-29	32.13	32.45	32.05	32.40	2558018
2015-12-30	32.17	32.32	32.06	32.12	2224362
2015-12-31	32.82	32.88	32.15	32.26	3019395
2016-01-04	32.12	32.21	31.59	32.19	4594934
2016-01-05	32.33	32.33	32.02	32.24	2857985
2016-01-06	32.03	32.08	31.75	31.93	2633115
2016-01-07	31.51	31.94	31.46	31.63	4856954
2016-01-08	32.75	33.12	32.40	32.54	8733798
2016-01-11	32.55	32.57	31.89	32.15	6157444
2016-01-12	32.07	32.22	31.73	32.15	3970323
2016-01-13	32.21	32.29	31.48	31.51	4178524
2016-01-14	31.63	32.08	31.34	31.88	3403513
2016-01-15	30.77	31.13	30.51	30.79	4025201
2016-01-19	30.70	30.85	30.50	30.69	5185329
2016-01-20	30.18	30.27	29.33	30.05	5153265
2016-01-21	29.88	30.69	29.64	30.42	3533131
2016-01-22	31.20	31.71	31.12	31.58	3898215
2016-01-25	31.20	31.35	30.94	30.99	3367190
2016-01-26	31.15	33.35	31.11	31.65	4462167
2016-01-27	31.61	32.07	31.39	31.60	3427507
2016-01-28	31.30	31.44	30.83	31.25	4621278
2016-01-29	31.46	32.25	31.44	32.20	3936082
2016-02-01	31.93	32.94	31.91	32.72	3341337
2016-02-02	32.27	32.27	31.77	31.90	3795769
2016-02-03	31.49	31.75	30.98	31.58	5189343
2016-02-04	30.78	31.04	30.57	30.90	7062769
2016-02-05	30.65	30.71	29.98	30.15	5522974
2016-02-08	29.46	29.48	28.83	29.19	5067270
2016-02-09	28.91	29.42	28.91	29.24	4243417
2016-02-10	29.31	29.63	29.16	29.36	4350778
2016-02-11	29.33	29.51	29.03	29.27	4805042
2016-02-12	29.52	29.95	29.41	29.90	3116496
2016-02-16	29.95	30.42	29.90	30.26	4037923
2016-02-17	31.00	31.32	30.90	31.09	4313758
2016-02-18	31.09	31.15	30.92	30.96	3522775
2016-02-19	30.47	30.74	30.31	30.57	2691414
2016-02-22	30.45	30.69	30.44	30.65	3173879
2016-02-23	30.31	30.41	29.98	30.03	2931495
2016-02-24	29.69	29.99	29.45	29.89	5248920
2016-02-25	30.35	30.79	30.08	30.68	3390362
2016-02-26	30.44	30.54	30.30	30.40	2360594
2016-02-29	30.27	30.74	30.25	30.40	2404910
2016-03-01	30.89	31.35	30.80	31.02	6500
2016-03-02	31.07	31.37	30.94	31.00	1500
2016-03-03	31.34	31.57	31.20	31.51	2100102
2016-03-04	31.67	31.74	31.43	31.57	2800
2016-03-07	30.80	31.30	30.69	31.13	2485167
2016-03-08	31.08	31.18	30.86	30.97	1929645
2016-03-09	30.90	31.01	30.68	30.75	2410484
2016-03-10	30.81	31.04	30.30	30.57	2494122
2016-03-11	31.07	31.49	31.04	31.48	2462681
2016-03-14	31.58	31.69	31.51	31.56	3586734
2016-03-15	31.36	31.38	31.19	31.28	3420860
2016-03-16	31.12	31.57	31.07	31.53	2334221
2016-03-17	31.73	32.03	31.52	31.95	2474335
2016-03-18	31.95	32.14	31.95	31.56	300
2016-03-21	31.24	31.59	31.22	31.44	2877328
2016-03-22	30.89	31.31	30.88	31.24	2934080
2016-03-23	31.30	31.35	31.21	31.26	1953059
2016-03-24	31.00	31.32	30.94	31.30	1831976
2016-03-28	31.56	31.57	31.25	31.44	1380352
2016-03-29	31.27	31.88	31.13	31.78	3174297
2016-03-30	32.20	32.41	32.09	32.10	3218204
2016-03-31	32.04	32.21	31.92	32.10	2795231
2016-04-01	31.32	31.83	31.23	31.73	3741121
2016-04-04	31.64	31.85	31.52	31.74	4168566
2016-04-05	31.19	31.27	30.51	30.66	5177336
2016-04-06	30.89	31.37	30.82	31.34	3116977
2016-04-07	31.39	31.70	31.32	31.68	7020269
2016-04-08	32.08	32.52	32.07	32.22	5304461
2016-04-11	32.50	32.55	32.19	32.20	3697986
2016-04-12	32.38	32.71	32.16	32.64	2476295
2016-04-13	32.50	32.59	32.33	32.46	2195471
2016-04-14	32.19	32.44	32.12	32.35	1977732
2016-04-15	32.62	32.94	32.58	32.83	2672094
2016-04-18	32.51	32.90	32.51	32.90	2997907
2016-04-19	33.53	33.86	33.40	33.82	3416867
2016-04-20	33.64	33.85	33.61	33.66	3477221
2016-04-21	33.73	33.73	33.28	33.42	3059759
2016-04-22	32.96	33.31	32.92	33.31	3521223
2016-04-25	33.06	33.41	32.94	33.38	2111611
2016-04-26	33.36	33.53	33.25	33.40	2736211
2016-04-27	33.05	33.37	32.90	33.27	3661698
2016-04-28	32.88	33.25	32.85	32.98	5205318
2016-04-29	32.61	32.83	32.53	32.74	4655101
2016-05-02	32.77	33.02	32.77	33.01	2528470
2016-05-03	32.95	32.98	32.54	32.65	2459094
2016-05-04	32.04	32.21	31.93	32.13	4494650
2016-05-05	32.10	32.45	32.02	32.25	3299929
2016-05-06	31.96	32.25	31.79	32.24	1895942
2016-05-09	32.21	32.23	31.94	32.08	1916628
2016-05-10	32.19	32.64	32.15	32.60	1762005
2016-05-11	32.63	32.79	32.49	32.52	2433542
2016-05-12	33.03	33.10	32.68	32.84	2639823
2016-05-13	32.45	32.76	32.45	32.53	2977294
2016-05-16	32.48	32.78	32.48	32.74	3091000
2016-05-17	33.46	33.77	33.23	33.58	7990545
2016-05-18	33.91	34.46	33.83	34.13	7438830
2016-05-19	33.80	33.83	33.32	33.63	3641473
2016-05-20	33.70	33.92	33.65	33.67	3848192
2016-05-23	33.24	33.32	33.09	33.13	3379103
2016-05-24	33.44	33.77	33.42	33.75	2371094
2016-05-25	34.06	34.31	34.02	34.19	3023590
2016-05-26	34.35	34.68	34.28	34.49	3395937
2016-05-27	34.33	34.70	34.31	34.69	3643300
2016-05-31	34.49	34.56	33.86	33.99	3302266
2016-06-01	33.32	33.73	33.30	33.70	2848113
2016-06-02	33.55	33.81	33.51	33.79	3152755
2016-06-03	33.71	33.83	33.45	33.82	2066707
2016-06-06	33.78	34.12	33.77	34.02	3257137
2016-06-07	34.03	34.26	34.02	34.18	3062163
2016-06-08	32.95	33.06	32.85	32.95	3084462
2016-06-09	32.52	32.60	32.13	32.21	4424761
2016-06-10	31.20	31.37	31.00	31.17	6302751
2016-06-13	30.51	30.76	30.50	30.64	8068582
2016-06-14	30.36	30.47	29.98	30.32	8483995
2016-06-15	30.54	30.73	30.28	30.36	4878552
2016-06-16	29.92	30.51	29.61	30.48	6833337
2016-06-17	30.71	30.94	30.46	30.91	5941549
2016-06-20	32.25	32.34	31.83	31.87	6783097
2016-06-21	31.76	32.07	31.62	31.84	4487666
2016-06-22	32.06	32.46	32.00	32.02	5006666
2016-06-23	32.66	32.68	32.14	32.47	6181384
2016-06-24	29.77	30.78	29.75	30.17	16825864
2016-06-27	28.61	28.80	27.92	28.31	18411370
2016-06-28	29.75	29.75	29.30	29.66	10138078
2016-06-29	30.34	30.50	30.05	30.12	8958308
2016-06-30	30.12	30.89	30.04	30.89	6282616
2016-07-01	30.76	30.93	30.69	30.85	3344003
2016-07-05	30.14	30.42	30.12	30.23	4424295
2016-07-06	29.42	29.79	29.18	29.77	5892059
2016-07-07	30.01	30.03	29.48	29.61	3904129
2016-07-08	30.10	30.11	29.92	29.97	3638882
2016-07-11	30.13	30.59	30.08	30.46	5453010
2016-07-12	30.38	31.00	30.25	30.90	10454773
2016-07-13	30.64	31.00	30.60	30.60	5856817
2016-07-14	30.87	30.90	30.56	30.71	4644284
2016-07-15	30.58	30.71	30.45	30.65	4187448
2016-07-18	30.42	30.59	30.25	30.49	5260398
2016-07-19	30.11	30.21	29.87	29.96	5673591
2016-07-20	30.08	30.24	29.97	30.17	2939320
2016-07-21	29.96	30.31	29.91	30.11	3594411
2016-07-22	31.27	31.46	31.23	31.34	7019229
2016-07-25	31.20	31.43	31.14	31.33	3759471
2016-07-26	31.18	31.30	30.89	31.05	2788624
2016-07-27	31.20	31.28	30.83	31.12	3041019
2016-07-28	30.86	30.88	30.63	30.79	3947858
2016-07-29	30.67	31.04	30.53	30.90	2658415
2016-08-01	30.72	31.03	30.68	30.75	2569424
2016-08-02	30.71	30.81	30.56	30.78	3727969
2016-08-03	30.67	31.21	30.66	31.19	6296966
2016-08-04	30.95	31.12	30.80	31.05	4532953
2016-08-05	30.95	31.18	30.89	31.12	3295036
2016-08-08	30.70	31.02	30.69	30.92	4888125
2016-08-09	30.62	30.95	30.59	30.87	3543242
2016-08-10	30.76	30.85	30.64	30.76	3339998
2016-08-11	30.90	31.33	30.84	31.23	3393143
2016-08-12	31.38	31.47	31.19	31.21	2034032
2016-08-15	31.22	31.43	31.19	31.34	4249414
2016-08-16	31.20	31.37	31.14	31.21	3663110
2016-08-17	31.42	31.43	31.09	31.35	2258985
2016-08-18	31.37	31.69	31.33	31.68	2824117
2016-08-19	31.26	31.37	31.08	31.31	3386252
2016-08-22	31.19	31.34	31.11	31.31	3052046
2016-08-23	31.61	31.67	31.36	31.39	2461846
2016-08-24	31.41	31.48	31.32	31.38	3086268
2016-08-25	31.33	31.34	31.07	31.10	2204049
2016-08-26	31.19	31.49	30.85	30.99	3465159
2016-08-29	30.95	31.12	30.92	31.04	1351817
2016-08-30	30.84	30.92	30.54	30.63	3982012
2016-08-31	30.84	30.88	30.56	30.65	3260637
2016-09-01	30.41	30.44	30.08	30.19	3630376
2016-09-02	30.68	30.96	30.56	30.90	3845893
2016-09-06	30.55	30.71	30.49	30.68	3043673
2016-09-07	30.53	30.59	30.15	30.23	4263677
2016-09-08	30.05	30.26	30.01	30.19	4732857
2016-09-09	30.05	30.05	29.62	29.67	5900774
2016-09-12	29.84	30.51	29.77	30.46	10641485
2016-09-13	30.00	30.00	29.46	29.66	7463183
2016-09-14	29.31	29.61	29.24	29.45	7009827
2016-09-15	29.40	29.69	29.33	29.57	6105244
2016-09-16	29.16	29.19	28.84	28.99	9224278
2016-09-19	29.46	29.48	29.17	29.20	3744152
2016-09-20	29.50	29.51	29.27	29.41	5723157
2016-09-21	29.57	29.90	29.46	29.87	5301135
2016-09-22	29.88	29.93	29.57	29.63	4759020
2016-09-23	29.11	29.19	29.05	29.15	6594085
2016-09-26	28.95	29.13	28.83	29.07	5428168
2016-09-27	28.92	29.33	28.85	29.27	4164910
2016-09-28	29.45	29.57	29.30	29.49	4487587
2016-09-29	29.55	29.56	29.02	29.12	4986249
2016-09-30	29.32	29.35	29.09	29.15	4732148
2016-10-03	29.13	29.33	29.05	29.19	4642995
2016-10-04	29.54	29.68	29.22	29.30	5303789
2016-10-05	29.16	29.21	28.99	29.10	3865519
2016-10-06	28.56	28.71	28.47	28.55	5822411
2016-10-07	28.28	28.35	28.12	28.21	6465358
2016-10-10	28.26	28.44	28.21	28.26	5626416
2016-10-11	28.34	28.36	27.80	27.85	6404251
2016-10-12	27.93	27.96	27.66	27.87	5754968
2016-10-13	27.63	27.91	27.55	27.87	8620148
2016-10-14	27.99	28.07	27.80	27.80	4220068
2016-10-17	27.71	27.86	27.66	27.81	4623622
2016-10-18	28.28	28.36	28.13	28.15	4879789
2016-10-19	27.86	27.96	27.76	27.76	4196615
2016-10-20	27.72	27.90	27.69	27.82	3737686
2016-10-21	27.62	27.81	27.58	27.77	3569905
2016-10-24	27.71	27.76	27.63	27.67	4054605
2016-10-25	27.99	28.05	27.79	27.91	4641324
2016-10-26	27.79	28.11	27.78	27.96	5038693
2016-10-27	28.06	28.08	27.85	27.85	3910421
2016-10-28	28.01	28.13	27.93	27.98	4901369
2016-10-31	27.74	27.94	27.69	27.84	2600049
2016-11-01	27.71	27.74	27.40	27.49	5093716
2016-11-02	27.65	27.65	27.27	27.28	4291576
2016-11-03	27.56	27.66	27.32	27.35	4794788
2016-11-04	27.28	27.37	27.11	27.12	6969506
2016-11-07	27.12	27.26	27.00	27.18	6533312
2016-11-08	27.10	27.35	27.03	27.28	3661019
2016-11-09	26.94	27.50	26.86	27.38	8458997
2016-11-10	26.80	26.85	26.31	26.48	12993498
2016-11-11	26.42	26.47	26.05	26.19	5846177
2016-11-14	26.07	26.08	25.76	25.88	6364789
2016-11-15	25.65	25.70	25.37	25.63	8690180
2016-11-16	25.54	25.89	25.54	25.73	9871121
2016-11-17	25.97	26.10	25.92	26.05	7240100
2016-11-18	25.72	25.81	25.59	25.69	4902855
2016-11-21	25.67	25.79	25.47	25.51	6265925
2016-11-22	25.09	25.22	25.01	25.18	5852692
2016-11-23	24.66	24.95	24.58	24.88	8518073
2016-11-25	25.11	25.20	25.06	25.19	2991652
2016-11-28	24.74	24.78	24.51	24.53	8432377
2016-11-29	24.59	24.68	24.47	24.49	6721725
2016-11-30	24.86	24.90	24.44	24.44	8209004
2016-12-01	24.58	24.60	24.17	24.30	8672726
2016-12-02	24.37	24.63	24.33	24.44	7646001
2016-12-05	24.75	24.76	24.30	24.33	9630504
2016-12-06	24.50	24.61	24.34	24.50	5550625
2016-12-07	24.72	24.98	24.63	24.97	6306905
2016-12-08	24.92	25.10	24.87	25.03	5143760
2016-12-09	25.08	25.23	24.94	25.20	5329470
2016-12-12	25.14	25.31	24.99	25.03	6527552
2016-12-13	25.38	25.62	25.31	25.45	6851170
2016-12-14	25.49	25.49	25.04	25.12	6126646
2016-12-15	24.95	24.98	24.66	24.68	5820546
2016-12-16	25.03	25.26	24.90	25.24	9570292
2016-12-19	25.22	25.28	25.10	25.13	5107147
2016-12-20	25.04	25.04	24.84	24.89	4835870
2016-12-21	24.91	24.97	24.74	24.79	5472200
2016-12-22	24.79	24.81	24.66	24.72	5072650
2016-12-23	24.73	24.77	24.58	24.65	3643708
2016-12-27	24.68	24.70	24.50	24.54	4805506
2016-12-28	24.48	24.53	24.33	24.39	8334452
2016-12-29	24.64	24.66	24.44	24.53	8653098
2016-12-30	24.60	24.62	24.36	24.43	6356102
2017-01-03	24.84	25.03	24.74	24.96	7692798
2017-01-04	25.24	25.56	25.22	25.53	6592052
2017-01-05	25.88	26.34	25.87	26.30	8265101
2017-01-06	26.19	26.33	26.12	26.23	6614857
2017-01-09	25.68	25.69	25.51	25.58	6261203
2017-01-10	26.14	26.17	25.91	26.03	7575215
2017-01-11	26.16	26.55	26.09	26.52	9948894
2017-01-12	26.40	26.72	26.34	26.65	7883357
2017-01-13	26.47	26.62	26.42	26.53	5874089
2017-01-17	25.95	26.27	25.95	26.24	10131941
2017-01-18	26.02	26.10	25.94	25.97	6165762
2017-01-19	25.81	25.92	25.74	25.84	5800221
2017-01-20	25.80	25.85	25.72	25.79	4225991
2017-01-23	25.83	25.99	25.67	25.93	4155851
2017-01-24	25.28	25.49	25.14	25.45	7940386
2017-01-25	24.80	24.82	24.55	24.80	12650723
2017-01-26	24.65	24.71	24.53	24.64	9071466
2017-01-27	24.57	24.69	24.52	24.58	4627170
2017-01-30	24.95	25.02	24.79	24.90	6400624
2017-01-31	24.76	24.95	24.75	24.90	5196779
2017-02-01	24.99	25.00	24.67	24.80	4834050
2017-02-02	24.60	24.76	24.57	24.69	6006450
2017-02-03	24.62	24.75	24.58	24.63	4171160
2017-02-06	24.37	24.46	24.32	24.42	5074491
2017-02-07	24.40	24.50	24.31	24.45	4981435
2017-02-08	24.86	24.97	24.77	24.87	6124873
2017-02-09	25.34	25.36	25.20	25.29	6739839
2017-02-10	25.03	25.15	24.97	25.00	4150748
2017-02-13	25.07	25.09	24.83	24.99	3041132
2017-02-14	24.89	24.95	24.78	24.88	3087483
2017-02-15	24.73	25.05	24.68	25.03	4351612
2017-02-16	25.17	25.28	25.13	25.22	4095063
2017-02-17	24.89	25.13	24.80	25.11	4414961
2017-02-21	25.43	25.52	25.32	25.50	4930440
2017-02-22	25.56	25.59	25.41	25.50	3922725
2017-02-23	25.65	25.80	25.57	25.77	4358578
2017-02-24	25.71	25.86	25.65	25.73	4245346
2017-02-27	25.34	25.49	25.32	25.41	3539196
2017-02-28	25.56	25.64	25.37	25.41	3395469
2017-03-01	25.23	25.42	25.19	25.30	3436192
2017-03-02	25.20	25.35	25.17	25.24	3302451
2017-03-03	25.20	25.30	25.08	25.27	4191461
2017-03-06	25.19	25.19	25.09	25.13	2859066
2017-03-07	25.02	25.13	24.97	25.04	2693172
2017-03-08	25.20	25.22	25.02	25.06	4647328
2017-03-09	25.19	25.22	25.06	25.19	5033396
2017-03-10	25.12	25.31	25.11	25.27	3908521
2017-03-13	25.29	25.34	25.19	25.31	4284906
2017-03-14	25.25	25.30	25.17	25.20	3310755
2017-03-15	25.28	26.06	25.24	25.88	12233428
2017-03-16	26.09	26.39	26.08	26.38	7451212
2017-03-17	26.43	26.60	26.32	26.55	5186120
2017-03-20	26.57	26.67	26.37	26.48	4399822
2017-03-21	26.74	26.77	26.49	26.52	5146026
2017-03-22	26.32	26.56	26.16	26.53	7324480
2017-03-23	26.52	26.94	26.50	26.78	6729966
2017-03-24	26.82	26.98	26.73	26.88	5617395
2017-03-27	26.85	26.98	26.79	26.91	3907367
2017-03-28	26.71	26.80	26.62	26.64	3731336
2017-03-29	26.51	26.69	26.49	26.64	3251246
2017-03-30	26.40	26.52	26.32	26.45	3638091
2017-03-31	26.42	26.59	26.38	26.43	3859030
2017-04-03	26.40	26.44	26.14	26.28	3103949
2017-04-04	26.14	26.24	26.05	26.15	3077662
2017-04-05	26.24	26.27	26.06	26.08	3148231
2017-04-06	25.88	25.94	25.78	25.81	3399833
2017-04-07	25.59	25.67	25.54	25.59	4153132
2017-04-10	25.75	25.82	25.68	25.73	3296944
2017-04-11	25.88	25.91	25.63	25.84	3213175
2017-04-12	25.91	26.03	25.83	26.01	4351481
2017-04-13	25.90	25.99	25.80	25.80	2975116
2017-04-17	25.95	26.02	25.87	25.99	2820300
2017-04-18	26.04	26.06	25.83	26.05	2548612
2017-04-19	26.09	26.15	25.86	25.90	3111847
2017-04-20	25.91	26.03	25.88	25.93	2141301
2017-04-21	25.94	25.96	25.79	25.83	2656033
2017-04-24	26.22	26.35	26.20	26.34	3810205
2017-04-25	26.46	26.47	26.31	26.33	5025782
2017-04-26	26.40	26.57	26.38	26.48	3957618
2017-04-27	26.52	26.58	26.44	26.47	3275600
2017-04-28	26.00	26.22	25.90	26.19	3915477
2017-05-01	26.24	26.25	26.13	26.21	2580009
2017-05-02	26.41	26.55	26.37	26.50	3610410
2017-05-03	26.69	26.73	26.49	26.54	3483818
2017-05-04	26.58	26.77	26.45	26.75	3008398
2017-05-05	26.98	27.02	26.87	27.01	4542494
2017-05-08	27.23	27.23	26.88	26.96	2520933
2017-05-09	26.87	26.96	26.72	26.95	4631443
2017-05-10	27.08	27.27	27.02	27.13	4290069
2017-05-11	26.94	27.04	26.87	26.94	3743041
2017-05-12	27.50	27.65	27.39	27.58	5331663
2017-05-15	27.47	27.67	27.42	27.58	2741920
2017-05-16	28.78	28.91	28.56	28.69	6734544
2017-05-17	28.98	29.19	28.83	28.84	7213333
2017-05-18	28.98	29.10	28.85	29.01	5801816
2017-05-19	29.13	29.21	29.04	29.18	4601768
2017-05-22	29.57	29.80	29.55	29.62	5995095
2017-05-23	29.62	29.66	29.48	29.50	3405983
2017-05-24	29.60	29.67	29.52	29.63	3408379
2017-05-25	29.92	29.98	29.83	29.91	5698452
2017-05-26	29.71	29.99	29.70	29.98	7251414
2017-05-30	29.80	29.96	29.76	29.86	8576714
2017-05-31	30.24	30.39	30.02	30.26	8448413
2017-06-01	30.35	30.37	29.94	30.08	4280581
2017-06-02	29.98	30.19	29.89	30.19	3667652
2017-06-05	30.08	30.25	30.06	30.18	2577275
2017-06-06	29.93	30.22	29.91	30.13	3896458
2017-06-07	29.16	29.22	28.89	29.02	3850074
2017-06-08	28.82	28.84	28.62	28.68	3714678
2017-06-09	28.54	28.67	28.36	28.46	4271670
2017-06-12	28.84	28.97	28.79	28.89	4762274
2017-06-13	29.06	29.06	28.88	28.99	2391234
2017-06-14	29.10	29.16	28.78	28.86	3139780
2017-06-15	28.54	28.71	28.51	28.63	4272717
2017-06-16	28.77	28.93	28.66	28.89	4921043
2017-06-19	28.89	28.94	28.80	28.86	2755235
2017-06-20	28.88	28.90	28.45	28.52	3447778
2017-06-21	28.60	28.69	28.53	28.55	2950359
2017-06-22	28.77	28.81	28.67	28.75	2591535
2017-06-23	28.83	28.97	28.79	28.85	1923845
2017-06-26	29.06	29.12	28.77	28.79	3535445
2017-06-27	28.63	28.78	28.59	28.65	3569330
2017-06-28	28.78	28.95	28.74	28.89	4014616
2017-06-29	28.93	28.95	28.63	28.72	3659805
2017-06-30	28.82	28.83	28.56	28.73	2861412
2017-07-03	28.60	28.76	28.60	28.68	1886062
2017-07-05	28.57	28.70	28.52	28.60	3047322
2017-07-06	28.66	28.67	28.52	28.57	2077256
2017-07-07	28.55	28.71	28.48	28.68	2128315
2017-07-10	28.60	28.80	28.57	28.72	1676034
2017-07-11	28.47	28.51	28.31	28.37	3186245
2017-07-12	28.71	28.98	28.69	28.90	3601243
2017-07-13	29.12	29.15	28.88	29.06	2342166
2017-07-14	29.01	29.13	28.97	29.10	2255915
2017-07-17	29.16	29.34	29.16	29.21	1846912
2017-07-18	29.05	29.16	28.95	29.14	1933781
2017-07-19	29.39	29.40	29.27	29.33	2332831
2017-07-20	29.55	29.64	29.42	29.56	3034593
2017-07-21	29.94	29.96	29.64	29.77	3616487
2017-07-24	29.31	29.36	29.15	29.30	2872165
2017-07-25	29.33	29.37	29.08	29.10	1802068
2017-07-26	29.11	29.22	29.06	29.17	2584528
2017-07-27	29.73	29.75	29.33	29.52	3447401
2017-07-28	29.17	29.48	29.16	29.44	2316095
2017-07-31	29.58	29.71	29.52	29.68	1966461
2017-08-01	29.87	29.88	29.63	29.64	1855435
2017-08-02	29.61	29.67	29.48	29.67	1655542
2017-08-03	29.60	29.88	29.55	29.77	1691826
2017-08-04	29.81	29.85	29.75	29.81	3099701
2017-08-07	29.98	30.00	29.87	29.90	2001212
2017-08-08	29.63	29.77	29.57	29.62	2002343
2017-08-09	29.81	29.98	29.73	29.82	3626209
2017-08-10	29.49	29.49	29.27	29.28	2675433
2017-08-11	29.10	29.14	28.88	29.00	5557519
2017-08-14	29.09	29.36	29.06	29.29	2863410
2017-08-15	29.01	29.08	28.87	29.03	2680877
2017-08-16	28.97	29.06	28.94	29.01	2477702
2017-08-17	28.99	29.03	28.56	28.56	3513043
2017-08-18	28.63	28.68	28.50	28.55	3242459
2017-08-21	28.73	28.82	28.66	28.70	2312679
2017-08-22	28.74	28.88	28.69	28.81	2341341
2017-08-23	28.68	28.71	28.60	28.63	2354782
2017-08-24	28.63	28.67	28.53	28.57	2092911
2017-08-25	28.64	28.80	28.61	28.71	1998184
2017-08-28	28.74	28.82	28.64	28.71	1432982
2017-08-29	28.39	28.57	28.39	28.46	2335128
2017-08-30	28.65	28.77	28.59	28.72	3269819
2017-08-31	28.76	29.05	28.76	29.03	1978765
2017-09-01	29.11	29.12	28.82	28.85	2957617
2017-09-05	28.66	28.70	28.32	28.39	2717107
2017-09-06	28.60	28.66	28.49	28.52	2807120
2017-09-07	28.69	28.69	28.45	28.48	2913461
2017-09-08	28.54	28.60	28.46	28.50	1520905
2017-09-11	28.67	28.98	28.67	28.92	1905888
2017-09-12	28.76	28.96	28.75	28.88	1810125
2017-09-13	28.86	28.95	28.75	28.78	1821726
2017-09-14	28.64	28.69	28.49	28.59	1683388
2017-09-15	28.46	28.52	28.35	28.50	3880040
2017-09-18	28.66	28.85	28.52	28.62	2700796
2017-09-19	28.66	28.96	28.64	28.86	2411779
2017-09-20	28.99	29.04	28.69	28.86	2423972
2017-09-21	28.51	28.72	28.50	28.62	1617097
2017-09-22	28.64	28.75	28.56	28.64	2090836
2017-09-25	28.56	28.72	28.54	28.60	2749953
2017-09-26	28.53	28.58	28.35	28.49	2011586
2017-09-27	28.40	28.48	28.27	28.36	2437972
2017-09-28	27.98	28.17	27.94	28.06	4081150
2017-09-29	28.30	28.49	28.21	28.46	2253824
2017-10-02	28.41	28.46	28.27	28.37	2622586
2017-10-03	28.29	28.42	28.28	28.40	3410515
2017-10-04	28.40	28.41	28.11	28.18	2414220
2017-10-05	27.94	28.31	27.92	28.15	4539932
2017-10-06	28.15	28.16	27.96	28.07	2472479
2017-10-09	28.21	28.22	28.02	28.06	2129601
2017-10-10	28.37	28.66	28.36	28.59	3436771
2017-10-11	28.77	28.83	28.68	28.78	3044920
2017-10-12	28.80	29.09	28.70	29.06	4929492
2017-10-13	29.22	29.26	29.04	29.12	2570975
2017-10-16	29.06	29.14	28.94	29.00	2081109
2017-10-17	29.08	29.09	28.88	28.99	1638976
2017-10-18	28.98	29.03	28.87	28.98	2201122
2017-10-19	29.03	29.14	28.88	28.93	1743828
2017-10-20	29.11	29.11	28.84	28.98	1901152
2017-10-23	29.04	29.05	28.80	28.86	1680982
2017-10-24	28.81	28.90	28.74	28.78	1391868
2017-10-25	29.01	29.04	28.65	28.75	3316016
2017-10-26	28.70	28.80	28.57	28.68	2479537
2017-10-27	28.54	28.77	28.51	28.72	1919039
2017-10-30	28.82	28.96	28.74	28.78	2620290
2017-10-31	28.86	29.02	28.71	28.98	1770480
2017-11-01	29.39	29.52	29.30	29.32	3114738
2017-11-02	29.37	29.45	29.22	29.34	2021618
2017-11-03	29.18	29.19	28.92	29.10	1918377
2017-11-06	29.18	29.22	29.07	29.21	1998226
2017-11-07	29.11	29.15	28.87	28.94	2034752
2017-11-08	28.74	28.87	28.64	28.81	2468783
2017-11-09	29.17	29.75	29.14	29.67	11021769
2017-11-10	29.24	29.41	29.16	29.35	8388763
2017-11-13	28.72	28.87	28.71	28.85	9212590
2017-11-14	30.00	30.61	29.97	30.48	9634549
2017-11-15	30.68	30.78	30.58	30.70	10866336
2017-11-16	30.54	30.73	30.52	30.64	5246282
2017-11-17	30.65	31.03	30.60	30.96	6858563
2017-11-20	30.83	31.00	30.82	30.93	3293306
2017-11-21	30.93	30.98	30.83	30.86	3875082
2017-11-22	30.23	30.45	30.16	30.40	3096955
2017-11-24	30.64	30.70	30.56	30.59	1603361
2017-11-27	30.65	30.67	30.39	30.45	2408054
2017-11-28	30.32	30.58	30.29	30.56	2703923
2017-11-29	30.58	30.77	30.58	30.62	3001242
2017-11-30	30.81	30.92	30.70	30.78	3589145
2017-12-01	30.77	30.85	30.65	30.73	3071379
2017-12-04	30.87	30.96	30.69	30.73	3156443
2017-12-05	30.78	30.89	30.59	30.61	2477763
2017-12-06	30.64	30.70	30.47	30.48	2363672
2017-12-07	31.03	31.23	30.88	31.04	4455134
2017-12-08	31.20	31.31	31.10	31.22	2398027
2017-12-11	31.17	31.29	31.10	31.25	2152129
2017-12-12	31.46	31.54	31.21	31.25	2956888
2017-12-13	31.26	31.43	31.21	31.34	2027542
2017-12-14	31.43	31.43	31.22	31.27	1864681
2017-12-15	31.01	31.14	30.95	31.07	2670220
2017-12-18	31.49	31.53	31.39	31.42	1919409
2017-12-19	31.46	31.61	31.38	31.45	2685693
2017-12-20	31.49	31.55	31.37	31.40	2436647
2017-12-21	31.52	31.93	31.50	31.78	3743231
2017-12-22	31.77	31.95	31.77	31.86	1969035
2017-12-26	31.71	31.98	31.71	31.86	1835083
2017-12-27	31.82	31.92	31.69	31.71	1529209
2017-12-28	31.87	31.94	31.82	31.93	1646271
2017-12-29	31.89	31.99	31.85	31.90	1327566
2018-01-02	32.16	32.24	31.99	32.20	2414222
2018-01-03	31.99	32.14	31.87	31.99	2175597
2018-01-04	32.13	32.34	32.11	32.31	1779817
2018-01-05	32.44	32.62	32.36	32.58	1978590
2018-01-08	32.67	32.75	32.53	32.67	2622473
2018-01-09	32.53	32.63	32.43	32.60	1969905
2018-01-10	32.15	32.16	31.64	31.65	3677180
2018-01-11	30.97	31.46	30.91	31.44	3305337
2018-01-12	31.73	31.94	31.69	31.93	2897405
2018-01-16	32.16	32.38	32.15	32.33	3375047
2018-01-17	31.97	32.00	31.28	31.32	11250120
2018-01-18	31.56	31.82	31.48	31.58	6603568
2018-01-19	31.67	31.79	31.49	31.58	2934436
2018-01-22	31.98	32.17	31.97	32.16	2695030
2018-01-23	32.29	32.41	32.15	32.32	2320383
2018-01-24	32.54	32.60	32.28	32.37	2318173
2018-01-25	32.73	32.75	32.13	32.20	2229148
2018-01-26	32.37	32.41	32.23	32.40	1821352
2018-01-29	32.13	32.21	32.03	32.09	1765218
2018-01-30	32.14	32.22	31.98	32.06	2195270
2018-01-31	32.14	32.30	32.02	32.22	2314815
2018-02-01	30.87	30.90	30.47	30.81	6270964
2018-02-02	30.71	31.84	30.32	31.05	7957442
2018-02-05	29.96	30.03	29.04	29.11	9407887
2018-02-06	28.81	29.69	28.67	29.62	10301799
2018-02-07	29.38	29.70	29.24	29.39	6541769
2018-02-08	29.50	29.53	28.39	28.40	7896914
2018-02-09	28.47	28.69	27.87	28.54	8580655
2018-02-12	28.59	28.67	28.27	28.45	4570469
2018-02-13	28.30	28.35	28.16	28.32	3934722
2018-02-14	28.12	28.54	28.04	28.47	3748803
2018-02-15	28.64	28.80	28.42	28.75	2871849
2018-02-16	28.91	29.25	28.90	28.98	3070768
2018-02-20	28.94	28.98	28.58	28.65	3431661
2018-02-21	28.78	28.82	28.24	28.25	3938129
2018-02-22	28.25	28.50	28.23	28.36	2286715
2018-02-23	28.82	29.01	28.68	28.96	2769327
2018-02-26	29.07	29.18	28.91	29.13	1928288
2018-02-27	28.78	28.90	28.57	28.58	2300276
2018-02-28	28.56	28.65	28.31	28.31	2196143
2018-03-01	28.27	28.33	27.76	27.91	4278261
2018-03-02	27.87	28.07	27.68	28.05	2914174
2018-03-05	28.01	28.45	28.00	28.36	2496775
2018-03-06	28.65	28.68	28.50	28.56	1846577
2018-03-07	28.77	28.83	28.46	28.63	2890194
2018-03-08	28.94	29.07	28.86	28.96	2733436
2018-03-09	28.84	29.06	28.71	29.04	1577951
2018-03-12	29.01	29.10	28.92	29.04	1743992
2018-03-13	28.72	28.84	28.58	28.64	3968986
2018-03-14	28.85	28.87	28.53	28.74	2403170
2018-03-15	28.49	28.68	28.35	28.44	2897304
2018-03-16	28.49	28.66	28.43	28.50	3102173
2018-03-19	28.56	28.58	28.16	28.28	2488255
2018-03-20	28.11	28.17	27.86	27.93	2543350
2018-03-21	28.12	28.36	27.97	28.17	3730242
2018-03-22	27.55	27.66	27.34	27.36	4927344
2018-03-23	27.95	28.03	27.41	27.41	3845907
2018-03-26	27.91	27.95	27.47	27.85	2961026
2018-03-27	27.92	27.98	27.46	27.59	3592541
2018-03-28	27.51	27.92	27.45	27.67	3483611
2018-03-29	27.95	27.98	27.61	27.82	2770576
2018-04-02	27.79	27.81	27.26	27.42	2672636
2018-04-03	27.58	27.76	27.40	27.68	2301920
2018-04-04	27.90	28.34	27.87	28.31	3145782
2018-04-05	28.64	28.89	28.56	28.78	3313342
2018-04-06	29.04	29.13	28.74	28.82	3569069
2018-04-09	29.20	29.25	28.93	28.95	2303448
2018-04-10	29.36	29.57	29.29	29.41	2866908
2018-04-11	29.60	29.70	29.39	29.41	2852116
2018-04-12	29.65	29.83	29.63	29.74	2063622
2018-04-13	29.82	29.85	29.67	29.77	2216540
2018-04-16	29.83	30.04	29.75	30.00	2638124
2018-04-17	29.94	29.98	29.81	29.83	2756722
2018-04-18	29.82	29.91	29.69	29.74	4698216
2018-04-19	29.72	29.78	29.39	29.46	2811046
2018-04-20	29.79	29.93	29.63	29.74	5931852
2018-04-23	29.86	30.20	29.83	30.07	2881536
2018-04-24	29.90	30.02	29.70	29.84	3123327
2018-04-25	29.49	29.61	29.33	29.58	2407863
2018-04-26	29.85	30.00	29.73	29.93	2363001
2018-04-27	29.25	29.56	29.18	29.51	3732711
2018-04-30	29.50	29.60	29.40	29.41	2676564
2018-05-01	29.27	29.28	28.98	29.13	1943638
2018-05-02	29.33	29.44	29.06	29.12	2638778
2018-05-03	28.88	29.05	28.64	28.99	3243217
2018-05-04	28.69	28.91	28.66	28.85	3179495
2018-05-07	28.93	29.06	28.74	28.84	2245660
2018-05-08	28.57	28.57	28.37	28.56	3777322
2018-05-09	28.88	28.91	28.64	28.80	3179310
2018-05-10	28.66	28.81	28.53	28.78	2769882
2018-05-11	29.02	29.06	28.76	28.77	2623472
2018-05-14	28.60	28.64	28.29	28.37	3889353
2018-05-15	27.17	27.21	26.93	27.04	7718014
2018-05-16	26.91	26.98	26.54	26.60	7044965
2018-05-17	26.65	26.78	26.54	26.61	4696265
2018-05-18	26.29	26.48	26.22	26.41	5969184
2018-05-21	26.63	26.68	26.45	26.54	2928683
2018-05-22	26.98	27.10	26.88	26.94	5456499
2018-05-23	26.84	26.90	26.49	26.59	5612294
2018-05-24	26.44	26.46	26.24	26.30	5631708
2018-05-25	26.17	26.24	26.02	26.16	2916658
2018-05-29	25.80	25.99	25.75	25.91	3776169
2018-05-30	26.21	26.25	26.02	26.17	3434509
2018-05-31	25.97	26.00	25.67	25.93	4255598
2018-06-01	26.13	26.32	26.09	26.25	3237355
2018-06-04	26.57	26.69	26.39	26.41	4038235
2018-06-05	26.44	26.46	26.19	26.24	2966049
2018-06-06	26.47	26.55	26.41	26.52	6358216
2018-06-07	25.57	25.57	25.14	25.18	7730294
2018-06-08	25.28	25.33	25.15	25.21	3457387
2018-06-11	25.42	25.47	25.31	25.35	3022665
2018-06-12	25.36	25.36	25.21	25.26	4215230
2018-06-13	24.99	25.01	24.68	24.69	7663087
2018-06-14	25.07	25.18	24.92	24.98	4100688
2018-06-15	24.61	24.78	24.54	24.74	4800565
2018-06-18	24.52	24.63	24.45	24.49	4341589
2018-06-19	24.27	24.59	24.26	24.51	4042417
2018-06-20	24.81	24.83	24.52	24.59	3551050
2018-06-21	24.51	24.57	24.41	24.47	2490404
2018-06-22	24.81	24.95	24.78	24.87	3069706
2018-06-25	24.57	24.65	24.47	24.54	3486668
2018-06-26	24.32	24.38	24.12	24.31	3623443
2018-06-27	24.13	24.34	24.04	24.04	4280027
2018-06-28	24.12	24.30	24.06	24.24	2504222
2018-06-29	24.20	24.45	24.17	24.31	3101416
2018-07-02	24.14	24.29	24.09	24.24	2829178
2018-07-03	24.53	24.69	24.49	24.56	2453266
2018-07-05	25.01	25.06	24.89	24.98	3497195
2018-07-06	25.34	25.47	25.30	25.32	3839005
2018-07-09	25.25	25.32	25.09	25.20	3230275
2018-07-10	25.13	25.24	25.10	25.22	2394649
2018-07-11	24.64	24.74	24.25	24.29	5211067
2018-07-12	24.35	24.38	24.27	24.36	3112436
2018-07-13	24.18	24.23	24.07	24.16	4652111
2018-07-16	24.08	24.27	24.05	24.22	3123423
2018-07-17	23.89	24.00	23.82	23.88	3738847
2018-07-18	23.77	23.81	23.59	23.68	5658106
2018-07-19	23.33	23.49	23.27	23.28	6667103
2018-07-20	23.23	23.55	23.23	23.45	7245260
2018-07-23	23.59	23.66	23.47	23.50	2822472
2018-07-24	23.60	23.70	23.43	23.68	4110621
2018-07-25	23.41	23.58	23.25	23.50	7912062
2018-07-26	23.55	23.60	23.38	23.47	5004901
2018-07-27	23.87	23.97	23.75	23.81	3903068
2018-07-30	23.98	24.97	23.86	24.89	12973992
2018-07-31	24.67	24.76	24.51	24.55	4194410
2018-08-01	24.55	24.55	24.34	24.43	2910264
2018-08-02	24.03	24.05	23.85	24.00	4496356
2018-08-03	24.16	24.45	24.12	24.35	4428663
2018-08-06	24.33	24.48	24.27	24.34	3017764
2018-08-07	24.52	24.56	24.36	24.40	2492592
2018-08-08	24.44	24.46	24.30	24.37	1819562
2018-08-09	24.20	24.26	24.13	24.23	3106291
2018-08-10	23.59	23.73	23.49	23.70	5330304
2018-08-13	23.48	23.60	23.38	23.47	4238703
2018-08-14	23.27	23.30	23.10	23.17	5253955
2018-08-15	22.67	22.76	22.47	22.73	7332458
2018-08-16	22.70	22.98	22.68	22.85	5969085
2018-08-17	22.65	22.84	22.59	22.78	3668889
2018-08-20	22.79	23.03	22.77	22.95	4401419
2018-08-21	23.04	23.25	22.96	23.17	3847500
2018-08-22	23.21	23.21	23.01	23.14	3851284
2018-08-23	23.04	23.06	22.80	22.84	3479667
2018-08-24	22.93	22.95	22.81	22.83	3678730
2018-08-27	22.95	23.12	22.93	23.10	3454222
2018-08-28	22.89	23.01	22.86	22.88	3859393
2018-08-29	22.60	23.03	22.56	22.98	6044631
2018-08-30	22.29	22.34	21.86	21.88	8710715
2018-08-31	21.84	21.84	21.51	21.61	19188592
2018-09-04	21.28	21.36	21.13	21.25	10116019
2018-09-05	21.35	21.50	21.20	21.30	14944450
2018-09-06	21.63	21.68	21.33	21.49	8063169
2018-09-07	21.59	21.64	21.41	21.45	5507262
2018-09-10	21.88	21.88	21.60	21.65	5252967
2018-09-11	21.58	21.82	21.50	21.80	5356627
2018-09-12	21.62	22.00	21.62	21.94	5850918
2018-09-13	22.28	22.34	22.19	22.27	6053360
2018-09-14	22.17	22.26	22.00	22.23	5723489
2018-09-17	22.25	22.48	22.22	22.36	4784809
2018-09-18	22.41	22.61	22.37	22.55	4854448
2018-09-19	22.36	22.60	22.34	22.54	4760802
2018-09-20	22.61	22.66	22.48	22.62	5967589
2018-09-21	22.51	22.85	22.49	22.81	6747928
2018-09-24	22.83	22.87	22.61	22.65	4871036
2018-09-25	22.50	22.62	22.47	22.54	11630812
2018-09-26	22.18	22.39	22.14	22.20	10800134
2018-09-27	22.40	22.52	22.22	22.25	6600070
2018-09-28	21.78	21.85	21.67	21.70	6906972
2018-10-01	21.68	21.72	21.36	21.43	12410177
2018-10-02	21.09	21.20	21.01	21.11	17379947
2018-10-03	21.48	21.57	21.20	21.26	13561671
2018-10-04	21.33	21.41	21.19	21.20	13923612
2018-10-05	21.19	21.20	21.01	21.08	11323044
2018-10-08	20.47	20.51	20.21	20.36	14052468
2018-10-09	19.98	20.07	19.82	19.84	8900085
2018-10-10	20.45	20.49	20.08	20.08	8821850
2018-10-11	20.35	20.37	19.85	19.95	8837831
2018-10-12	20.20	20.20	19.78	19.99	8675899
2018-10-15	20.21	20.53	20.18	20.36	8126981
2018-10-16	20.40	20.46	20.23	20.35	6357739
2018-10-17	20.06	20.33	20.04	20.19	7465394
2018-10-18	20.11	20.18	19.85	19.91	6308101
2018-10-19	19.96	20.27	19.94	20.20	6267013
2018-10-22	19.90	19.95	19.57	19.59	7390258
2018-10-23	19.43	19.46	19.09	19.36	10464032
2018-10-24	19.43	19.44	18.88	18.89	7839311
2018-10-25	18.92	19.04	18.86	18.91	7652395
2018-10-26	18.76	18.77	18.45	18.62	8748620
2018-10-29	19.11	19.18	18.64	18.79	7036940
2018-10-30	18.84	18.98	18.70	18.86	7392473
2018-10-31	18.95	19.04	18.83	18.93	6976911
2018-11-01	19.70	19.82	19.59	19.80	6416811
2018-11-02	19.77	19.80	19.41	19.45	10616514
2018-11-05	19.65	19.83	19.55	19.71	5577665
2018-11-06	19.34	19.35	19.07	19.13	8453551
2018-11-07	19.49	19.57	19.34	19.51	12454450
2018-11-08	19.31	19.43	19.01	19.09	7163746
2018-11-09	18.77	18.91	18.60	18.79	6041759
2018-11-12	18.64	18.86	18.58	18.59	6524848
2018-11-13	20.10	20.48	19.98	20.08	11543828
2018-11-14	20.87	20.87	20.18	20.37	14130992
2018-11-15	19.80	19.88	19.62	19.87	10265945
2018-11-16	19.67	19.82	19.52	19.60	6532378
2018-11-19	20.00	20.09	19.72	19.83	8167608
2018-11-20	19.96	20.00	19.40	19.51	8520636
2018-11-21	19.51	19.65	19.43	19.52	7544661
2018-11-23	19.90	19.97	19.68	19.72	5448270
2018-11-26	20.46	21.09	20.42	20.91	16211270
2018-11-27	21.04	21.39	20.96	21.24	15333758
2018-11-28	21.73	21.73	21.32	21.69	12939455
2018-11-29	21.31	21.44	21.23	21.31	8642708
2018-11-30	21.64	21.73	21.39	21.49	8275200
2018-12-03	21.50	21.50	21.18	21.26	6918534
2018-12-04	21.15	21.20	20.57	20.72	7870071
2018-12-06	20.73	20.77	20.33	20.75	7955194
2018-12-07	20.78	21.00	20.40	20.48	7508791
2018-12-10	20.30	20.31	19.89	20.14	8529579
2018-12-11	20.59	20.66	20.04	20.11	8807660
2018-12-12	20.56	20.65	20.40	20.44	8724339
2018-12-13	20.37	20.43	19.95	20.09	7939814
2018-12-14	19.99	20.18	19.90	20.12	7582488
2018-12-17	20.34	20.35	19.88	20.01	9965087
2018-12-18	20.01	20.07	19.76	19.84	8344461
2018-12-19	20.07	20.25	19.68	19.80	10357705
2018-12-20	20.20	20.35	19.80	20.00	11927461
2018-12-21	19.96	20.05	19.26	19.35	20478153
2018-12-24	19.44	19.48	19.01	19.17	5303999
2018-12-26	19.18	19.57	18.94	19.56	9169447
2018-12-27	19.12	19.31	18.85	19.30	8466852
2018-12-28	19.63	19.65	19.46	19.51	8564994
2018-12-31	19.39	19.50	19.12	19.28	6924848
2019-01-02	19.30	19.79	19.19	19.72	5106866
2019-01-03	19.75	19.82	19.55	19.64	5659128
2019-01-04	19.87	20.07	19.83	20.03	5868316
2019-01-07	20.00	20.24	19.92	20.18	5996059
2019-01-08	19.85	19.91	19.61	19.72	5844960
2019-01-09	19.36	19.58	19.21	19.51	5354310
2019-01-10	19.52	19.73	19.48	19.58	4408036
2019-01-11	19.49	19.82	19.42	19.70	6235631
2019-01-14	19.28	19.35	19.12	19.28	6084824
2019-01-15	18.97	19.14	18.92	19.04	4845051
2019-01-16	19.02	19.20	18.99	19.11	4211710
2019-01-17	19.00	19.24	18.98	19.19	4374819
2019-01-18	19.20	19.40	19.20	19.30	5476786
2019-01-22	19.21	19.26	19.13	19.18	4847180
2019-01-23	19.49	19.69	19.47	19.51	4609956
2019-01-24	18.97	18.99	18.51	18.56	8141163
2019-01-25	18.09	18.14	17.86	17.97	10691918
2019-01-28	17.90	17.98	17.78	17.86	9255026
2019-01-29	17.95	17.98	17.70	17.76	5637532
2019-01-30	17.90	17.98	17.77	17.97	5634312
2019-01-31	18.15	18.29	18.02	18.24	6403493
2019-02-01	18.04	18.24	18.03	18.21	4915026
2019-02-04	17.98	18.11	17.90	18.05	4809175
2019-02-05	18.26	18.31	18.19	18.25	3373469
2019-02-06	18.51	18.61	18.37	18.39	5584836
2019-02-07	18.25	18.29	18.01	18.05	4330981
2019-02-08	17.91	18.07	17.84	18.04	3847913
2019-02-11	18.19	18.20	18.07	18.12	3322197
2019-02-12	18.06	18.11	17.91	17.97	4833262
2019-02-13	18.01	18.09	17.90	17.93	4095914
2019-02-14	17.80	18.01	17.79	17.94	4574820
2019-02-15	18.13	18.27	18.06	18.26	5955910
2019-02-19	18.23	18.52	18.20	18.44	4839200
2019-02-20	18.53	18.62	18.43	18.51	4700254
2019-02-21	18.29	18.44	18.21	18.28	3886994
2019-02-22	18.53	18.62	18.42	18.45	3426877
2019-02-25	18.48	18.50	18.16	18.20	4276053
2019-02-26	18.06	18.13	17.99	17.99	5360431
2019-02-27	17.99	18.03	17.72	17.83	4699719
2019-02-28	17.85	17.91	17.79	17.85	4310575
2019-03-01	17.95	18.03	17.56	17.60	5938750
2019-03-04	17.40	17.44	17.05	17.07	11262427
2019-03-05	17.56	17.66	17.44	17.51	9537421
2019-03-06	17.82	17.82	17.52	17.64	6603960
2019-03-07	17.70	17.79	17.52	17.69	4086282
2019-03-08	17.86	17.91	17.69	17.83	4983400
2019-03-11	17.91	18.24	17.86	18.19	4792089
2019-03-12	18.10	18.27	18.05	18.16	3867827
2019-03-13	18.37	18.46	18.20	18.42	6049111
2019-03-14	18.60	18.65	18.53	18.59	3807149
2019-03-15	18.90	19.06	18.85	19.04	6516926
2019-03-18	19.07	19.11	18.94	19.09	2958555
2019-03-19	19.29	19.33	19.17	19.23	3800314
2019-03-20	19.25	19.40	19.14	19.27	5852492
2019-03-21	19.27	19.28	19.00	19.11	6842302
2019-03-22	19.13	19.19	18.89	18.94	9118803
2019-03-25	18.89	18.97	18.52	18.59	6215915
2019-03-26	18.80	18.91	18.74	18.88	4653114
2019-03-27	18.76	18.78	18.54	18.59	3537086
2019-03-28	18.41	18.43	18.04	18.13	3990514
2019-03-29	18.07	18.19	17.97	18.18	4047439
2019-04-01	18.56	18.68	18.46	18.60	4132485
2019-04-02	18.47	18.59	18.43	18.56	3178185
2019-04-03	18.80	18.92	18.80	18.88	3666475
2019-04-04	18.79	18.94	18.78	18.87	2840861
2019-04-05	18.31	18.40	18.23	18.35	4058907
2019-04-08	18.39	18.40	18.22	18.35	2847102
2019-04-09	18.36	18.38	18.27	18.29	2397468
2019-04-10	18.30	18.35	18.23	18.25	3560990
2019-04-11	18.20	18.22	18.00	18.08	4566853
2019-04-12	18.33	18.43	18.31	18.34	3342782
2019-04-15	18.52	18.67	18.45	18.61	3600077
2019-04-16	18.77	18.78	18.55	18.59	2780513
2019-04-17	18.69	18.79	18.61	18.71	3501123
2019-04-18	18.56	18.58	18.44	18.52	2492351
2019-04-22	18.51	18.53	18.38	18.41	1968943
2019-04-23	18.48	18.49	18.21	18.31	3361790
2019-04-24	18.11	18.15	17.95	17.97	3905374
2019-04-25	17.90	18.00	17.82	17.96	2426004
2019-04-26	18.27	18.37	18.20	18.37	2936946
2019-04-29	18.49	18.56	18.43	18.52	2420754
2019-04-30	18.48	18.59	18.36	18.52	2475110
2019-05-01	18.56	18.56	18.34	18.44	2783705
2019-05-02	18.44	18.46	18.30	18.40	3310567
2019-05-03	18.30	18.46	18.30	18.46	2709769
2019-05-06	18.24	18.35	18.16	18.33	2225971
2019-05-07	18.36	18.39	18.20	18.26	3455160
2019-05-08	18.21	18.33	18.12	18.16	3680992
2019-05-09	18.02	18.12	18.00	18.11	3986249
2019-05-10	18.05	18.33	18.01	18.33	3894590
2019-05-13	17.33	17.34	16.75	16.77	11133082
2019-05-14	16.53	16.58	16.11	16.34	20011403
2019-05-15	16.25	16.30	16.05	16.06	10979142
2019-05-16	16.00	16.02	15.80	15.87	8469556
2019-05-17	15.75	15.83	15.70	15.74	5698223
2019-05-20	15.72	16.06	15.71	16.02	6720167
2019-05-21	16.08	16.09	15.92	15.97	5193964
2019-05-22	15.80	15.90	15.78	15.85	4160712
2019-05-23	15.57	15.61	15.53	15.56	3052459
2019-05-24	16.00	16.02	15.90	15.99	4183386
2019-05-28	16.05	16.13	15.94	15.95	5146194
2019-05-29	16.32	16.36	16.18	16.29	6556097
2019-05-30	16.32	16.45	16.23	16.38	5675758
2019-05-31	16.23	16.34	16.18	16.21	3579482
2019-06-03	16.22	16.38	16.21	16.36	2709017
2019-06-04	16.92	16.96	16.77	16.89	5599032
2019-06-05	16.91	16.93	16.74	16.78	5231214
2019-06-06	16.28	16.28	16.12	16.18	3736008
2019-06-07	16.38	16.60	16.37	16.44	4317048
2019-06-10	16.37	16.47	16.34	16.42	3685254
2019-06-11	16.61	16.65	16.42	16.47	3237186
2019-06-12	16.40	16.44	16.28	16.29	2170068
2019-06-13	16.33	16.39	16.23	16.27	2174466
2019-06-14	16.16	16.17	16.00	16.00	3423425
2019-06-17	15.92	16.00	15.89	15.92	2364214
2019-06-18	16.06	16.24	16.06	16.15	3290139
2019-06-19	15.93	16.13	15.91	16.10	2620793
2019-06-20	16.19	16.33	16.18	16.31	3429107
2019-06-21	16.11	16.18	16.03	16.14	3349445
2019-06-24	16.07	16.12	15.97	16.00	2445269
2019-06-25	15.73	15.83	15.61	15.69	6292269
2019-06-26	15.88	16.04	15.82	15.95	4853299
2019-06-27	16.22	16.33	16.19	16.26	2464428
2019-06-28	16.36	16.41	16.28	16.33	2657322
2019-07-01	16.20	16.22	15.96	16.13	3001940
2019-07-02	16.06	16.26	16.04	16.21	2776623
2019-07-03	16.55	16.66	16.48	16.50	1918371
2019-07-05	16.79	16.85	16.67	16.83	3234338
2019-07-08	16.69	16.75	16.61	16.65	3473688
2019-07-09	16.50	16.65	16.49	16.55	5744387
2019-07-10	16.58	16.62	16.46	16.51	3517548
2019-07-11	16.62	16.66	16.52	16.60	2157819
2019-07-12	16.47	16.53	16.42	16.49	2266513
2019-07-15	16.27	16.36	16.25	16.31	3586451
2019-07-16	15.94	15.95	15.74	15.75	4652287
2019-07-17	15.68	15.75	15.60	15.68	3174352
2019-07-18	15.86	15.94	15.75	15.92	3039286
2019-07-19	16.03	16.18	16.02	16.11	3024967
2019-07-22	16.03	16.06	15.87	15.94	3401045
2019-07-23	16.20	16.35	16.14	16.20	4483678
2019-07-24	16.27	16.45	16.25	16.40	3782355
2019-07-25	16.43	16.48	16.34	16.38	5383312
2019-07-26	17.87	18.29	17.82	18.25	10525729
2019-07-29	18.70	18.74	18.40	18.45	7287530
2019-07-30	18.43	18.46	18.29	18.39	3760996
2019-07-31	18.24	18.40	18.04	18.12	5455110
2019-08-01	18.36	18.44	18.19	18.30	4272888
2019-08-02	18.24	18.34	18.10	18.32	4736081
2019-08-05	17.96	17.99	17.80	17.89	2843969
2019-08-06	17.82	17.91	17.74	17.86	3237965
2019-08-07	17.70	18.00	17.69	17.98	3168719
2019-08-08	18.22	18.29	18.15	18.20	2942987
2019-08-09	17.99	18.09	17.97	18.01	2322638
2019-08-12	18.04	18.06	17.85	17.85	2574929
2019-08-13	18.11	18.22	17.98	18.12	3410723
2019-08-14	17.91	18.00	17.89	17.90	3322963
2019-08-15	18.01	18.08	17.82	17.89	2716741
2019-08-16	18.14	18.36	18.04	18.34	3436946
2019-08-19	18.18	18.27	18.16	18.25	3372124
2019-08-20	17.99	18.03	17.88	17.93	2679723
2019-08-21	18.25	18.28	18.14	18.21	2438100
2019-08-22	18.45	18.47	18.25	18.35	2803783
2019-08-23	18.52	18.62	18.25	18.29	2970229
2019-08-26	18.30	18.39	18.22	18.39	2138692
2019-08-27	18.46	18.54	18.42	18.46	2622458
2019-08-28	18.53	18.70	18.47	18.68	3223912
2019-08-29	19.00	19.01	18.88	18.92	3373966
2019-08-30	18.89	18.93	18.74	18.82	3523251
2019-09-03	18.85	19.06	18.84	19.00	3834285
2019-09-04	19.10	19.14	18.98	19.11	2991439
2019-09-05	19.08	19.09	18.79	18.84	3210642
2019-09-06	19.02	19.17	18.99	19.15	2657828
2019-09-09	19.09	19.25	19.03	19.23	3221839
2019-09-10	19.34	19.48	19.33	19.42	2646334
2019-09-11	19.45	19.73	19.42	19.72	3372658
2019-09-12	19.83	19.90	19.72	19.83	3405994
2019-09-13	20.00	20.09	19.91	19.98	3181576
2019-09-16	19.72	19.84	19.70	19.71	2535427
2019-09-17	19.50	19.75	19.39	19.68	3432051
2019-09-18	19.49	19.52	19.38	19.47	2691069
2019-09-19	19.83	20.09	19.82	19.96	3180504
2019-09-20	20.07	20.08	19.77	19.85	4265799
2019-09-23	19.77	19.87	19.77	19.81	2062477
2019-09-24	19.97	19.98	19.74	19.82	3894790
2019-09-25	19.78	19.90	19.71	19.84	2505392
2019-09-26	20.07	20.12	20.00	20.05	3763310
2019-09-27	20.01	20.06	19.77	19.83	2564114
2019-09-30	19.98	19.99	19.87	19.91	2592972
2019-10-01	19.55	19.57	19.31	19.40	4796948
2019-10-02	19.40	19.42	19.03	19.08	5076481
2019-10-03	19.06	19.30	18.99	19.27	2831686
2019-10-04	19.20	19.49	19.19	19.48	2574415
2019-10-07	19.78	19.85	19.72	19.76	2619748
2019-10-08	19.66	19.70	19.56	19.62	2721030
2019-10-09	19.71	19.74	19.58	19.61	3704360
2019-10-10	19.79	20.13	19.74	20.09	3639112
2019-10-11	20.40	20.45	20.22	20.22	3203191
2019-10-14	20.23	20.32	20.11	20.18	2104757
2019-10-15	20.40	20.61	20.34	20.54	4635478
2019-10-16	20.60	20.69	20.50	20.58	2361482
2019-10-17	20.72	20.75	20.54	20.66	2638029
2019-10-18	20.62	20.74	20.60	20.61	2577666
2019-10-21	20.78	20.83	20.50	20.55	2854190
2019-10-22	20.72	20.82	20.62	20.73	3354364
2019-10-23	20.81	20.97	20.79	20.96	2551893
2019-10-24	20.73	20.76	20.58	20.65	2604675
2019-10-25	20.46	20.59	20.46	20.50	1911220
2019-10-28	20.49	20.62	20.47	20.57	1845661
2019-10-29	20.38	20.43	20.25	20.33	2194284
2019-10-30	20.19	20.34	20.17	20.29	3074460
2019-10-31	20.33	20.45	20.25	20.42	1667427
2019-11-01	20.37	20.48	20.37	20.47	1939030
2019-11-04	20.62	20.72	20.54	20.54	2211785
2019-11-05	20.67	20.86	20.65	20.85	2825730
2019-11-06	20.99	20.99	20.79	20.85	3104387
2019-11-07	20.94	21.01	20.84	20.91	2438797
2019-11-08	20.86	20.88	20.66	20.68	3336475
2019-11-11	20.54	20.67	20.45	20.54	4377481
2019-11-12	21.35	21.72	21.12	21.25	5490413
2019-11-13	20.87	21.17	20.87	21.11	2672307
2019-11-14	20.65	20.72	20.43	20.51	3462861
2019-11-15	19.92	20.04	19.83	19.85	5198833
2019-11-18	19.80	19.85	19.65	19.67	2985066
2019-11-19	19.85	19.87	19.73	19.83	3119092
2019-11-20	19.56	19.70	19.51	19.58	2657025
2019-11-21	19.64	19.65	19.55	19.61	1863622
2019-11-22	19.95	20.03	19.89	20.02	3022873
2019-11-25	20.22	20.25	20.14	20.23	3669296
2019-11-26	20.26	20.30	20.15	20.24	3849716
2019-11-27	19.99	20.13	19.92	20.12	3110484
2019-11-29	19.73	19.83	19.70	19.82	2142062
2019-12-02	19.47	19.50	19.09	19.18	4548777
2019-12-03	18.80	19.02	18.76	19.00	3737697
2019-12-04	19.01	19.15	18.94	19.08	2854447
2019-12-05	18.95	19.04	18.90	18.95	3504715
2019-12-06	18.91	18.95	18.81	18.93	2239451
2019-12-09	18.81	18.95	18.79	18.87	3023397
2019-12-10	18.73	18.86	18.73	18.79	4240548
2019-12-11	18.88	18.94	18.83	18.90	2814869
2019-12-12	19.02	19.12	18.81	18.94	3600762
2019-12-13	19.45	19.61	19.38	19.53	4740178
2019-12-16	19.96	19.97	19.69	19.69	4176589
2019-12-17	19.41	19.59	19.34	19.52	3774113
2019-12-18	19.56	19.69	19.55	19.61	2688680
2019-12-19	19.49	19.64	19.49	19.55	2981533
2019-12-20	19.72	19.74	19.51	19.54	3687192
2019-12-23	19.39	19.42	19.30	19.36	2586345
2019-12-24	19.33	19.42	19.32	19.35	1059783
2019-12-26	19.30	19.44	19.30	19.41	1815793
2019-12-27	19.59	19.72	19.56	19.62	2387137
2019-12-30	19.53	19.59	19.33	19.34	2273828
2019-12-31	19.28	19.35	19.23	19.33	2213789
2020-01-02	19.38	19.46	19.34	19.43	1734645
2020-01-03	19.34	19.40	19.29	19.29	1453121
2020-01-06	19.24	19.39	19.20	19.34	1809417
2020-01-07	19.36	19.37	19.13	19.21	2543479
2020-01-08	19.21	19.36	19.20	19.30	1546895
2020-01-09	19.66	19.88	19.62	19.88	3800125
2020-01-10	19.89	19.95	19.69	19.69	2460822
2020-01-13	19.55	19.70	19.51	19.70	2323958
2020-01-14	20.21	20.46	20.13	20.37	4800941
2020-01-15	20.40	20.53	20.39	20.43	2214743
2020-01-16	20.37	20.38	20.22	20.30	3229514
2020-01-17	20.17	20.19	19.97	20.09	2420037
2020-01-21	20.19	20.22	20.11	20.16	2303540
2020-01-22	20.16	20.17	19.92	19.94	2750837
2020-01-23	20.18	20.31	20.05	20.29	2429415
2020-01-24	20.40	20.42	20.23	20.40	4358499
2020-01-27	20.17	20.20	19.97	20.07	2921730
2020-01-28	20.19	20.37	20.18	20.33	2004508
2020-01-29	20.21	20.26	20.11	20.15	2067543
2020-01-30	19.61	19.77	19.51	19.76	3235405
2020-01-31	19.69	19.71	19.54	19.61	1654588
2020-02-03	19.60	19.74	19.52	19.58	1772633
2020-02-04	19.75	19.78	19.59	19.64	2927589
2020-02-05	19.31	19.35	18.78	18.94	5586637
2020-02-06	19.33	19.57	19.33	19.56	3761567
2020-02-07	19.93	19.95	19.67	19.69	4180460
2020-02-10	19.52	19.54	19.27	19.33	2101618
2020-02-11	19.40	19.52	19.36	19.38	2110722
2020-02-12	19.70	19.77	19.63	19.73	2308809
2020-02-13	19.63	19.86	19.61	19.67	2062642
2020-02-14	19.58	19.58	19.44	19.46	1541926
2020-02-18	19.51	20.22	19.48	20.20	8361683
2020-02-19	20.18	20.25	20.04	20.04	3322179
2020-02-20	20.03	20.10	19.90	20.00	2715070
2020-02-21	20.02	20.08	19.94	20.06	1925374
2020-02-24	19.31	19.46	19.15	19.30	2947621
2020-02-25	19.30	19.33	18.74	18.82	2516832
2020-02-26	18.64	18.93	18.61	18.63	2705825
2020-02-27	18.04	18.38	17.98	17.99	4687690
2020-02-28	17.21	17.50	16.91	17.50	8288528
2020-03-02	17.01	17.36	16.87	17.36	7753129
2020-03-03	17.23	17.46	16.76	16.88	5366178
2020-03-04	17.66	18.24	17.51	18.22	4978818
2020-03-05	17.97	18.30	17.83	18.05	4682506
2020-03-06	17.66	17.87	17.50	17.76	2843108
2020-03-09	16.50	16.92	15.90	15.91	5375647
2020-03-10	16.33	16.40	15.62	16.14	8574724
2020-03-11	15.29	15.40	14.82	14.97	5542898
2020-03-12	13.46	13.79	12.73	13.40	7672559
2020-03-13	13.94	13.97	12.98	13.70	6007192
2020-03-16	11.58	12.11	11.46	11.59	6378014
2020-03-17	11.78	13.21	11.60	13.08	6074370
2020-03-18	12.75	13.15	12.08	12.60	8357250
2020-03-19	12.94	13.92	12.85	13.65	9365454
2020-03-20	13.74	13.86	12.67	12.68	8081533
2020-03-23	12.92	13.05	12.41	12.54	9663280
2020-03-24	13.20	13.29	12.69	13.02	4742040
2020-03-25	13.51	14.08	13.33	13.64	4920075
2020-03-26	13.71	14.98	13.70	14.79	7670315
2020-03-27	14.27	14.62	13.80	14.32	3712025
2020-03-30	14.07	14.24	13.73	14.14	3839974
2020-03-31	13.92	14.21	13.58	13.77	5619779
2020-04-01	13.50	13.68	13.31	13.36	3958890
2020-04-02	13.49	14.25	13.27	13.61	4748821
2020-04-03	13.42	13.62	13.37	13.54	3035009
2020-04-06	14.20	14.37	14.10	14.31	2924156
2020-04-07	14.87	14.90	14.08	14.12	3168471
2020-04-08	13.91	13.97	13.62	13.85	4027217
2020-04-09	14.10	14.27	13.97	14.22	4325646
2020-04-13	14.25	14.27	14.00	14.17	1992752
2020-04-14	14.10	14.26	14.01	14.16	3062285
2020-04-15	13.64	13.70	13.49	13.54	2720379
2020-04-16	13.39	13.48	13.27	13.39	3606551
2020-04-17	13.70	13.82	13.50	13.78	5142748
2020-04-20	13.69	13.93	13.67	13.68	2713904
2020-04-21	13.23	13.31	13.00	13.06	3475514
2020-04-22	13.23	13.31	13.17	13.26	3141477
2020-04-23	13.40	13.49	13.21	13.21	3823575
2020-04-24	13.56	13.66	13.45	13.64	4308160
2020-04-27	13.70	13.86	13.60	13.84	3192006
2020-04-28	14.09	14.10	13.91	13.93	2500115
2020-04-29	14.63	14.93	14.58	14.86	5461429
2020-04-30	14.37	14.43	13.99	14.14	7580654
2020-05-01	14.04	14.05	13.52	13.61	8824988
2020-05-04	13.69	13.83	13.57	13.82	3536426
2020-05-05	14.00	14.10	13.90	13.92	2422752
2020-05-06	14.17	14.17	13.78	13.78	2885643
2020-05-07	13.85	13.97	13.76	13.89	2883533
2020-05-08	14.10	14.13	13.99	14.12	2054676
2020-05-11	13.94	14.15	13.84	14.02	4622857
2020-05-12	14.92	15.21	14.75	14.93	5871651
2020-05-13	15.38	15.38	14.69	14.87	7657907
2020-05-14	14.47	14.69	14.18	14.66	4896985
2020-05-15	14.80	14.87	14.60	14.73	3281563
2020-05-18	15.22	15.77	15.09	15.71	6546281
2020-05-19	15.60	15.70	15.44	15.46	8311905
2020-05-20	15.50	15.65	15.47	15.61	5015059
2020-05-21	15.92	16.01	15.72	15.73	2699426
2020-05-22	15.81	15.95	15.75	15.91	2461930
2020-05-26	15.80	16.08	15.79	15.94	3346425
2020-05-27	15.96	16.20	15.93	16.20	4198479
2020-05-28	16.56	16.66	16.50	16.50	3640564
2020-05-29	16.67	16.68	16.27	16.51	3370900
2020-06-01	16.69	16.93	16.66	16.88	2393294
2020-06-02	17.00	17.11	16.90	16.98	2966474
2020-06-03	16.89	17.29	16.88	17.14	3504574
2020-06-04	17.13	17.38	17.11	17.26	2562925
2020-06-05	17.42	17.76	17.41	17.56	3892448
2020-06-08	18.01	18.18	17.92	18.16	3148708
2020-06-09	17.66	17.89	17.61	17.75	3781505
2020-06-10	17.47	17.60	17.31	17.45	5843864
2020-06-11	16.17	16.22	15.59	15.61	5448904
2020-06-12	16.03	16.16	15.68	15.96	3401117
2020-06-15	15.53	16.00	15.47	15.94	3159111
2020-06-16	16.45	16.56	16.14	16.29	2455318
2020-06-17	16.41	16.41	16.13	16.14	1930533
2020-06-18	15.85	15.92	15.76	15.85	3259212
2020-06-19	16.00	16.01	15.61	15.65	2592535
2020-06-22	15.91	16.00	15.81	15.88	2221008
2020-06-23	16.16	16.25	16.01	16.01	2851386
2020-06-24	15.80	15.80	15.51	15.63	2258595
2020-06-25	15.68	15.93	15.65	15.89	1953958
2020-06-26	15.88	15.88	15.35	15.41	2978023
2020-06-29	15.59	15.75	15.51	15.74	1415192
2020-06-30	15.87	16.01	15.82	15.94	3002292
2020-07-01	15.87	16.02	15.84	16.00	2612316
2020-07-02	16.31	16.39	16.03	16.06	2101661
2020-07-06	16.25	16.35	16.15	16.28	2309294
2020-07-07	16.06	16.08	15.84	15.86	1553811
2020-07-08	15.86	15.91	15.70	15.83	1558525
2020-07-09	15.73	15.73	15.38	15.49	2171602
2020-07-10	15.51	15.69	15.49	15.67	1678626
2020-07-13	15.74	15.77	15.44	15.46	2047905
2020-07-14	15.71	15.95	15.68	15.92	2789114
2020-07-15	16.07	16.15	15.94	16.09	2973818
2020-07-16	16.05	16.13	15.94	15.96	2722551
2020-07-17	15.99	16.40	15.93	16.28	4764013
2020-07-20	16.43	16.44	16.28	16.31	2537432
2020-07-21	16.69	16.73	16.46	16.56	4091852
2020-07-22	16.57	16.60	16.46	16.59	2256726
2020-07-23	16.40	16.52	16.29	16.34	2036183
2020-07-24	15.67	15.77	15.49	15.61	4773456
2020-07-27	15.45	15.64	15.34	15.62	2773076
2020-07-28	15.31	15.93	15.30	15.83	7461801
2020-07-29	15.87	16.15	15.84	16.10	5717342
2020-07-30	15.54	15.71	15.35	15.66	7295290
2020-07-31	15.70	15.71	15.10	15.20	5669423
2020-08-03	15.29	15.39	15.21	15.33	2448336
2020-08-04	15.36	15.59	15.33	15.54	3300662
2020-08-05	15.57	15.59	15.38	15.39	2251898
2020-08-06	15.27	15.44	15.25	15.42	2316665
2020-08-07	15.38	15.48	15.29	15.41	4556805
2020-08-10	15.28	15.55	15.28	15.50	5670310
2020-08-11	15.64	15.76	15.47	15.50	5922395
2020-08-12	15.74	15.85	15.67	15.75	3709713
2020-08-13	16.06	16.10	15.79	15.85	3538641
2020-08-14	15.72	15.80	15.59	15.59	2365507
2020-08-17	15.61	15.65	15.43	15.46	2922045
2020-08-18	15.68	15.72	15.54	15.58	2923613
2020-08-19	15.69	15.78	15.52	15.56	2038671
2020-08-20	15.23	15.34	15.16	15.27	2334892
2020-08-21	15.05	15.06	14.93	14.99	3062692
2020-08-24	15.23	15.40	15.17	15.39	2626385
2020-08-25	15.45	15.50	15.11	15.19	2614378
2020-08-26	15.17	15.24	15.05	15.23	2742554
2020-08-27	15.20	15.20	15.02	15.07	2340281
2020-08-28	15.04	15.05	14.86	14.94	2136157
2020-08-31	14.91	14.91	14.75	14.77	2267080
2020-09-01	14.50	14.54	14.35	14.49	4537461
2020-09-02	14.35	14.65	14.33	14.60	3733692
2020-09-03	14.61	14.74	14.34	14.39	5472426
2020-09-04	14.32	14.36	13.96	14.18	4336283
2020-09-08	14.08	14.25	13.92	14.08	5391679
2020-09-09	14.48	14.58	14.32	14.38	3806621
2020-09-10	14.36	14.42	13.97	13.97	3227264
2020-09-11	14.29	14.30	14.05	14.12	2985571
2020-09-14	14.19	14.28	14.16	14.16	2734141
2020-09-15	14.13	14.22	14.00	14.06	4765960
2020-09-16	14.18	14.40	14.13	14.20	3027713
2020-09-17	13.95	14.09	13.92	14.04	3197483
2020-09-18	14.25	14.30	13.91	14.03	6925010
2020-09-21	13.50	13.50	13.29	13.45	4336610
2020-09-22	13.50	13.61	13.31	13.42	3167183
2020-09-23	13.62	13.65	13.32	13.32	5367621
2020-09-24	13.34	13.58	13.21	13.46	5688566
2020-09-25	13.28	13.42	13.21	13.36	5706783
2020-09-28	13.44	13.57	13.43	13.48	4278971
2020-09-29	13.37	13.41	13.24	13.37	4628804
2020-09-30	13.39	13.53	13.37	13.42	3833255
2020-10-01	13.27	13.32	13.14	13.25	3591182
2020-10-02	13.16	13.52	13.15	13.46	2979065
2020-10-05	14.04	14.20	13.95	14.19	6282375
2020-10-06	14.49	14.51	14.20	14.23	4309491
2020-10-07	14.30	14.36	14.12	14.22	2174561
2020-10-08	14.51	14.63	14.44	14.57	3034816
2020-10-09	14.60	14.68	14.44	14.63	2258206
2020-10-12	14.73	14.83	14.66	14.77	2212874
2020-10-13	14.67	14.69	14.55	14.60	2635563
2020-10-14	14.43	14.50	14.33	14.37	1908486
2020-10-15	14.15	14.33	14.12	14.32	3918735
2020-10-16	14.11	14.34	14.10	14.28	4334682
2020-10-19	14.35	14.42	14.19	14.21	4436631
2020-10-20	14.41	14.59	14.39	14.46	3056450
2020-10-21	14.13	14.42	14.04	14.33	8730294
2020-10-22	14.25	14.58	14.25	14.55	6935782
2020-10-23	14.80	14.93	14.72	14.84	6919188
2020-10-26	14.62	14.62	14.41	14.52	4442371
2020-10-27	14.20	14.25	13.91	13.98	4558518
2020-10-28	13.45	13.56	13.28	13.43	6759000
2020-10-29	13.29	13.64	13.20	13.55	5912464
2020-10-30	13.49	13.53	13.33	13.51	3372568
2020-11-02	13.73	13.88	13.65	13.81	4290985
2020-11-03	13.94	14.06	13.87	13.92	3446938
2020-11-04	13.79	14.00	13.64	13.90	3659896
2020-11-05	14.00	14.21	14.00	14.11	3304915
2020-11-06	14.12	14.17	13.94	13.97	2573773
2020-11-09	15.09	15.14	14.85	14.89	5591177
2020-11-10	15.44	15.67	15.42	15.59	7813806
2020-11-11	15.60	15.70	15.48	15.69	4993602
2020-11-12	15.65	15.77	15.42	15.49	3666792
2020-11-13	15.71	16.12	15.69	16.12	4099240
2020-11-16	16.71	17.00	16.67	16.74	7999596
2020-11-17	16.64	16.67	16.29	16.35	4081591
2020-11-18	16.35	16.54	16.31	16.32	3092003
2020-11-19	16.22	16.35	16.17	16.34	2742410
2020-11-20	16.40	16.56	16.34	16.47	2923156
2020-11-23	16.48	16.50	16.28	16.39	2553046
2020-11-24	16.66	16.93	16.65	16.86	2364569
2020-11-25	16.81	16.83	16.70	16.76	2493448
2020-11-27	16.77	16.86	16.74	16.85	2006095
2020-11-30	16.78	16.81	16.56	16.58	2770878
2020-12-01	16.77	16.96	16.76	16.84	3521217
2020-12-02	16.78	17.06	16.76	17.03	5048557
2020-12-03	17.19	17.24	17.08	17.12	3966746
2020-12-04	17.48	17.67	17.48	17.55	4573346
2020-12-07	17.77	17.81	17.61	17.81	3441167
2020-12-08	17.50	17.59	17.42	17.52	3441448
2020-12-09	17.93	18.05	17.76	17.87	4958381
2020-12-10	17.76	17.95	17.70	17.80	2891085
2020-12-11	17.55	17.62	17.20	17.21	5172565
2020-12-14	17.81	17.82	17.33	17.34	5138898
2020-12-15	17.60	17.60	17.35	17.56	4947968
2020-12-16	17.71	17.74	17.57	17.61	4250995
2020-12-17	17.16	17.19	17.03	17.12	5309064
2020-12-18	17.07	17.19	17.03	17.15	6170405
2020-12-21	16.22	16.45	16.10	16.40	6534110
2020-12-22	16.28	16.32	16.20	16.26	3124758
2020-12-23	16.62	16.75	16.61	16.64	2639666
2020-12-24	16.71	16.78	16.59	16.71	1064183
2020-12-28	16.83	16.85	16.72	16.75	2217147
2020-12-29	16.85	16.88	16.61	16.64	2686521
2020-12-30	16.79	16.80	16.62	16.65	2376731
2020-12-31	16.59	16.63	16.46	16.48	4218343
2021-01-04	17.04	17.13	16.79	16.93	3698815
2021-01-05	16.85	17.16	16.85	17.12	3058079
2021-01-06	17.64	17.81	17.53	17.62	3868371
2021-01-07	17.92	17.94	17.68	17.73	4455264
2021-01-08	17.60	17.62	17.35	17.54	3650973
2021-01-11	17.33	17.48	17.30	17.43	2629890
2021-01-12	17.19	17.22	17.05	17.16	2882632
2021-01-13	17.53	17.61	17.39	17.45	3072986
2021-01-14	17.58	17.75	17.55	17.65	3250922
2021-01-15	17.39	17.40	17.20	17.36	2713526
2021-01-19	17.30	17.53	17.23	17.46	3897559
2021-01-20	17.52	17.52	17.32	17.51	2251549
2021-01-21	17.67	17.70	17.52	17.63	2610202
2021-01-22	17.55	17.64	17.44	17.58	1817079
2021-01-25	17.43	17.79	17.39	17.78	3161257
2021-01-26	17.80	18.05	17.76	17.99	4041312
2021-01-27	17.79	17.80	17.46	17.52	4080992
2021-01-28	17.17	17.65	17.13	17.51	3596591
2021-01-29	17.36	17.44	17.02	17.15	5599479
2021-02-01	17.40	17.51	17.26	17.45	3786464
2021-02-02	17.44	17.57	17.41	17.54	2610666
2021-02-03	18.41	18.82	18.35	18.79	9626573
2021-02-04	18.70	18.83	18.59	18.80	4121014
2021-02-05	18.45	18.67	18.45	18.59	6253471
2021-02-08	18.55	18.59	18.31	18.45	5376353
2021-02-09	18.50	18.51	18.40	18.47	2155505
2021-02-10	18.56	18.66	18.44	18.53	2035217
2021-02-11	18.65	18.70	18.51	18.69	2504714
2021-02-12	18.50	18.76	18.49	18.70	1871490
2021-02-16	18.68	18.87	18.66	18.73	2786884
2021-02-17	18.56	18.67	18.47	18.60	2359599
2021-02-18	18.43	18.49	18.29	18.44	2039832
2021-02-19	18.65	18.66	18.48	18.49	2280264
2021-02-22	18.40	18.63	18.39	18.40	3728848
2021-02-23	18.23	18.56	18.06	18.52	3505419
2021-02-24	18.05	18.07	17.84	17.94	4925182
2021-02-25	17.93	17.98	17.57	17.58	4048282
2021-02-26	17.42	17.43	17.08	17.18	3328160
2021-03-01	17.32	17.53	17.29	17.44	2978652
2021-03-02	17.58	17.64	17.48	17.52	1880643
2021-03-03	17.53	17.72	17.47	17.63	2705820
2021-03-04	17.66	17.90	17.40	17.56	3830546
2021-03-05	17.57	17.74	17.37	17.71	3654541
2021-03-08	17.46	17.68	17.43	17.49	4639104
2021-03-09	18.20	18.20	17.89	17.98	6409876
2021-03-10	18.12	18.38	17.98	18.32	6887895
2021-03-11	18.58	18.70	18.48	18.55	3502168
2021-03-12	18.54	18.88	18.46	18.87	4101847
2021-03-15	18.81	18.90	18.67	18.82	5003893
2021-03-16	18.71	18.98	18.66	18.98	3719322
2021-03-17	19.17	19.45	19.12	19.44	6466204
2021-03-18	19.21	19.33	19.01	19.04	3105163
2021-03-19	18.79	18.88	18.67	18.74	3188576
2021-03-22	18.63	18.71	18.53	18.62	2239595
2021-03-23	18.84	18.86	18.43	18.47	6375763
2021-03-24	18.39	18.62	18.37	18.40	3117799
2021-03-25	18.71	18.84	18.55	18.80	4551164
2021-03-26	18.80	18.92	18.67	18.87	3818244
2021-03-29	18.44	18.61	18.42	18.51	3049078
2021-03-30	18.53	18.67	18.51	18.58	2837248
2021-03-31	18.48	18.51	18.37	18.43	2410053
2021-04-01	18.71	18.80	18.57	18.73	2604389
2021-04-05	18.85	19.01	18.84	18.87	3450138
2021-04-06	18.74	18.93	18.71	18.86	3101235
2021-04-07	19.10	19.16	18.94	18.97	2989797
2021-04-08	18.95	18.98	18.83	18.90	1714309
2021-04-09	18.74	18.77	18.62	18.68	2006708
2021-04-12	18.72	18.80	18.65	18.68	2835880
2021-04-13	18.50	18.68	18.47	18.64	2204489
2021-04-14	18.64	18.75	18.63	18.66	1859981
2021-04-15	18.71	18.80	18.55	18.66	2182135
2021-04-16	18.92	18.97	18.83	18.95	2580173
2021-04-19	19.07	19.13	18.99	19.04	4484885
2021-04-20	18.81	18.81	18.49	18.57	2884259
2021-04-21	18.63	18.82	18.59	18.80	1750716
2021-04-22	18.68	18.79	18.59	18.63	2241568
2021-04-23	18.62	18.72	18.57	18.69	1662971
2021-04-26	18.89	18.91	18.79	18.82	1612179
2021-04-27	18.93	19.00	18.89	18.89	2967348
2021-04-28	18.94	19.05	18.93	18.98	1870112
2021-04-29	19.14	19.19	19.06	19.13	2171173
2021-04-30	19.26	19.30	18.94	18.95	3542347
2021-05-03	19.20	19.35	19.14	19.26	2043349
2021-05-04	19.42	19.46	19.25	19.34	3472725
2021-05-05	19.58	19.78	19.52	19.76	3463309
2021-05-06	19.62	19.97	19.59	19.95	3291229
2021-05-07	19.85	20.07	19.84	20.02	2515613
2021-05-10	20.32	20.36	20.15	20.19	2011577
2021-05-11	19.92	20.00	19.75	19.89	3227690
2021-05-12	19.93	20.04	19.84	19.89	5347650
2021-05-13	19.54	19.90	19.52	19.85	2996492
2021-05-14	20.08	20.18	20.05	20.08	2627137
2021-05-17	20.26	20.32	20.19	20.24	3507029
2021-05-18	19.09	19.14	18.36	18.37	11651131
2021-05-19	18.06	18.36	17.94	18.28	8536393
2021-05-20	18.14	18.44	18.06	18.40	5667651
2021-05-21	18.40	18.44	18.24	18.37	7598051
2021-05-24	18.45	18.69	18.45	18.62	5446734
2021-05-25	18.34	18.50	18.23	18.34	8913103
2021-05-26	18.20	18.29	18.18	18.24	3736534
2021-05-27	18.40	18.59	18.36	18.56	4212411
2021-05-28	18.42	18.53	18.36	18.47	2291430
2021-06-01	18.49	18.54	18.42	18.44	3504916
2021-06-02	18.33	18.44	18.32	18.40	3308939
2021-06-03	18.25	18.36	18.18	18.36	3293925
2021-06-04	18.46	18.50	18.41	18.48	3143540
2021-06-07	18.65	18.69	18.57	18.66	2388144
2021-06-08	18.47	18.50	18.38	18.45	2979540
2021-06-09	18.45	18.46	18.33	18.38	2602392
2021-06-10	18.57	18.71	18.56	18.66	2571696
2021-06-11	18.67	18.67	18.53	18.59	2988051
2021-06-14	18.66	18.70	18.61	18.66	2605605
2021-06-15	18.73	18.92	18.72	18.82	3256217
2021-06-16	18.80	18.81	18.45	18.51	2047411
2021-06-17	18.57	18.63	18.30	18.37	3310091
2021-06-18	17.88	17.99	17.80	17.89	5848209
2021-06-21	18.15	18.36	18.11	18.33	2766876
2021-06-22	18.36	18.48	18.33	18.45	2727222
2021-06-23	18.67	18.71	18.51	18.55	3958701
2021-06-24	17.84	17.85	17.67	17.76	3825711
2021-06-25	17.35	17.42	17.26	17.29	4912789
2021-06-28	17.12	17.15	16.98	17.08	5521867
2021-06-29	17.07	17.09	17.02	17.03	2913778
2021-06-30	17.08	17.19	17.01	17.13	2733215
2021-07-01	17.00	17.07	16.95	17.03	4057104
2021-07-02	17.06	17.16	17.03	17.15	2770884
2021-07-06	16.88	16.88	16.66	16.71	4239546
2021-07-07	16.65	16.77	16.60	16.68	4676727
2021-07-08	16.35	16.52	16.31	16.42	3947571
2021-07-09	16.59	16.72	16.54	16.67	2784496
2021-07-12	16.69	16.89	16.64	16.84	2631458
2021-07-13	16.74	16.80	16.66	16.67	2425151
2021-07-14	16.59	16.65	16.51	16.57	3357768
2021-07-15	16.13	16.30	16.11	16.29	7189353
2021-07-16	16.32	16.39	16.22	16.29	4872774
2021-07-19	15.77	15.80	15.55	15.69	7446918
2021-07-20	15.59	15.74	15.57	15.69	5985291
2021-07-21	15.87	16.05	15.87	16.01	2998150
2021-07-22	16.20	16.25	16.08	16.21	4981815
2021-07-23	16.57	16.66	16.50	16.50	3653828
2021-07-26	16.34	16.54	16.34	16.51	3459863
2021-07-27	16.34	16.51	16.30	16.49	3010194
2021-07-28	16.29	16.38	16.23	16.38	4172888
2021-07-29	16.42	16.61	16.41	16.44	4012634
2021-07-30	16.33	16.49	16.31	16.33	4605359
2021-08-02	16.53	16.58	16.42	16.45	4283725
2021-08-03	16.54	16.71	16.48	16.68	4082374
2021-08-04	16.54	16.63	16.44	16.44	2812052
2021-08-05	16.49	16.71	16.46	16.65	4109454
2021-08-06	16.74	16.84	16.72	16.74	3619315
2021-08-09	16.83	16.87	16.78	16.82	3214156
2021-08-10	16.70	16.85	16.68	16.82	2865252
2021-08-11	16.89	16.98	16.87	16.97	2676704
2021-08-12	17.06	17.08	16.93	16.97	1881223
2021-08-13	16.92	16.97	16.86	16.95	1915685
2021-08-16	16.82	16.92	16.72	16.92	3031206
2021-08-17	16.73	16.90	16.71	16.79	3132411
2021-08-18	16.99	17.08	16.93	16.93	3637559
2021-08-19	16.81	16.91	16.75	16.80	3140338
2021-08-20	16.80	17.03	16.78	16.99	2511469
2021-08-23	16.93	17.12	16.92	17.06	3126484
2021-08-24	16.91	17.10	16.88	17.10	2251913
2021-08-25	17.17	17.23	17.11	17.20	1971520
2021-08-26	17.07	17.20	17.02	17.06	2199794
2021-08-27	17.00	17.27	16.98	17.23	3905653
2021-08-30	17.16	17.27	17.10	17.19	1727665
2021-08-31	17.05	17.17	17.02	17.07	3110888
2021-09-01	17.14	17.20	17.07	17.11	2928690
2021-09-02	16.99	17.09	16.97	17.06	2715640
2021-09-03	17.00	17.06	16.95	16.97	2124779
2021-09-07	17.06	17.17	16.95	16.95	2804483
2021-09-08	17.11	17.17	16.95	17.04	2909391
2021-09-09	16.73	16.79	16.60	16.61	3609306
2021-09-10	16.52	16.56	16.31	16.32	3540812
2021-09-13	16.56	16.61	16.51	16.55	11052477
2021-09-14	16.42	16.47	16.17	16.18	6092403
2021-09-15	16.19	16.23	16.08	16.17	3158378
2021-09-16	16.17	16.30	16.05	16.23	3981558
2021-09-17	16.11	16.17	15.92	15.97	5018720
2021-09-20	15.80	15.90	15.70	15.85	7377039
2021-09-21	15.89	15.94	15.75	15.78	5386825
2021-09-22	15.88	16.11	15.88	15.95	5216880
2021-09-23	15.96	16.05	15.93	16.00	4276672
2021-09-24	15.83	15.89	15.79	15.85	3884608
2021-09-27	16.01	16.22	16.00	16.17	5871621
2021-09-28	15.95	15.99	15.71	15.73	4326627
2021-09-29	15.66	15.80	15.61	15.69	4059070
2021-09-30	15.65	15.67	15.40	15.45	4613198
2021-10-01	15.50	15.57	15.37	15.51	3794624
2021-10-04	15.70	15.91	15.66	15.74	3643309
2021-10-05	15.83	15.91	15.75	15.80	3097676
2021-10-06	15.43	15.51	15.32	15.46	3280958
2021-10-07	15.54	15.68	15.42	15.42	3178587
2021-10-08	15.52	15.58	15.40	15.43	3078353
2021-10-11	15.39	15.48	15.26	15.26	3440037
2021-10-12	15.28	15.32	15.21	15.24	5438567
2021-10-13	15.25	15.29	15.17	15.26	4787802
2021-10-14	15.46	15.48	15.36	15.37	2405859
2021-10-15	15.37	15.45	15.31	15.32	2701543
2021-10-18	15.21	15.27	15.13	15.26	4654847
2021-10-19	15.25	15.33	15.24	15.31	2676490
2021-10-20	15.48	15.74	15.47	15.65	3162301
2021-10-21	15.55	15.64	15.44	15.51	5269861
2021-10-22	15.41	15.58	15.41	15.48	3356920
2021-10-25	15.59	15.60	15.44	15.49	2509958
2021-10-26	15.73	15.82	15.64	15.66	4624203
2021-10-27	15.63	15.68	15.54	15.57	3604380
2021-10-28	15.36	15.42	15.14	15.23	4902016
2021-10-29	15.08	15.12	14.93	14.95	6932847
2021-11-01	15.00	15.21	15.00	15.20	5782573
2021-11-02	15.20	15.20	14.92	15.01	8369003
2021-11-03	14.76	14.94	14.72	14.85	7355935
2021-11-04	14.89	15.34	14.67	15.09	17414584
2021-11-05	15.09	15.35	15.08	15.15	5214787
2021-11-08	15.26	15.32	15.21	15.29	4009472
2021-11-09	15.50	15.51	15.31	15.37	4210799
2021-11-10	15.35	15.39	15.23	15.26	4505751
2021-11-11	15.44	15.54	15.41	15.46	3572261
2021-11-12	15.50	15.53	15.43	15.47	4541349
2021-11-15	15.36	15.41	15.27	15.38	3267496
2021-11-16	16.29	16.34	16.00	16.10	4974947
2021-11-17	15.62	15.73	15.49	15.70	7237299
2021-11-18	15.79	15.82	15.63	15.70	4643925
2021-11-19	15.57	15.58	15.46	15.48	4932375
2021-11-22	15.71	15.96	15.67	15.84	5288898
2021-11-23	15.69	15.82	15.69	15.79	5240524
2021-11-24	15.36	15.42	15.27	15.33	4809619
2021-11-26	14.94	14.97	14.78	14.94	5501491
2021-11-29	15.06	15.07	14.82	14.88	4831936
2021-11-30	14.80	14.83	14.53	14.68	6855165
2021-12-01	15.03	15.08	14.62	14.62	6411492
2021-12-02	14.73	14.89	14.72	14.81	5889230
2021-12-03	14.68	14.79	14.64	14.73	6288447
2021-12-06	15.06	15.20	14.99	15.03	6376337
2021-12-07	15.00	15.02	14.86	14.90	8221003
2021-12-08	14.98	15.40	14.91	15.14	10887273
2021-12-09	15.14	15.16	14.92	14.94	7848982
2021-12-10	15.10	15.12	14.98	15.10	6089520
2021-12-13	15.09	15.11	14.90	14.96	8430155
2021-12-14	15.11	15.23	15.10	15.14	5242418
2021-12-15	14.89	14.91	14.71	14.90	6811265
2021-12-16	14.74	15.07	14.74	15.06	8198542
2021-12-17	15.27	15.32	15.14	15.20	6719843
2021-12-20	14.83	14.92	14.64	14.87	6784342
2021-12-21	15.01	15.17	15.00	15.16	5820668
2021-12-22	15.08	15.20	14.98	15.17	3961400
2021-12-23	15.26	15.33	15.19	15.22	3510948
2021-12-27	15.20	15.21	15.02	15.16	3933427
2021-12-28	15.08	15.31	15.08	15.26	4267404
2021-12-29	15.33	15.35	15.27	15.29	3594288
2021-12-30	15.23	15.32	15.15	15.15	4344475
2021-12-31	15.11	15.17	14.90	14.93	4519570
2022-01-03	15.20	15.50	15.09	15.44	4839939
2022-01-04	15.62	15.95	15.58	15.73	8881938
2022-01-05	15.67	15.76	15.47	15.47	3968373
2022-01-06	15.67	15.73	15.53	15.55	11025689
2022-01-07	15.65	15.86	15.61	15.83	4347302
2022-01-10	16.28	16.31	16.05	16.16	8470961
2022-01-11	15.98	16.09	15.87	16.08	6358340
2022-01-12	16.11	16.21	16.09	16.13	6686667
2022-01-13	16.25	16.35	16.19	16.25	5909031
2022-01-14	16.36	16.45	16.29	16.45	4991535
2022-01-18	16.74	16.79	16.59	16.67	8143883
2022-01-19	16.72	16.74	16.52	16.55	4384312
2022-01-20	16.53	16.55	16.22	16.22	4204354
2022-01-21	16.04	16.10	15.80	15.83	6421579
2022-01-24	16.88	16.95	16.42	16.90	16814378
2022-01-25	17.02	17.19	16.84	17.07	7629851
2022-01-26	17.18	17.19	16.66	16.73	6709967
2022-01-27	16.91	17.08	16.67	16.80	6840272
2022-01-28	16.98	17.81	16.93	17.77	20104784
2022-01-31	17.59	17.65	17.47	17.51	9446150
2022-02-01	17.32	17.39	17.17	17.27	5477557
2022-02-02	17.87	18.01	17.82	17.88	9817679
2022-02-03	18.09	18.27	17.98	18.18	8272613
2022-02-04	18.26	18.30	18.16	18.20	7389863
2022-02-07	18.45	18.69	18.30	18.46	16408415
2022-02-08	18.51	18.77	18.48	18.74	8301910
2022-02-09	18.89	18.94	18.79	18.92	7900833
2022-02-10	18.99	19.05	18.59	18.64	9174200
2022-02-11	18.59	18.88	18.55	18.61	6172113
2022-02-14	18.40	18.46	18.26	18.39	5918974
2022-02-15	18.72	18.81	18.65	18.74	5385379
2022-02-16	18.84	18.97	18.77	18.87	3987788
2022-02-17	18.65	18.76	18.55	18.69	3000288
2022-02-18	18.73	18.78	18.60	18.63	3907323
2022-02-22	18.33	18.61	18.31	18.54	6584621
2022-02-23	18.54	18.59	18.30	18.32	3166300
2022-02-24	17.42	17.68	17.25	17.67	8891384
2022-02-25	17.87	18.04	17.82	18.01	5400714
2022-02-28	17.68	17.76	17.52	17.70	6967972
2022-03-01	17.48	17.79	17.18	17.33	8138467
2022-03-02	17.26	17.61	17.25	17.57	6344271
2022-03-03	17.25	17.41	17.09	17.14	4900170
2022-03-04	16.62	16.69	16.34	16.40	6132233
2022-03-07	16.28	16.30	15.76	15.79	7386856
2022-03-08	15.53	15.79	15.39	15.59	9998548
2022-03-09	15.43	16.13	15.43	16.04	12004159
2022-03-10	15.75	15.89	15.63	15.79	8811223
2022-03-11	15.72	15.92	15.64	15.69	8319191
2022-03-14	15.98	16.14	15.90	15.95	5362225
2022-03-15	16.14	16.24	16.04	16.22	6113887
2022-03-16	16.37	16.60	16.28	16.56	6074011
2022-03-17	16.51	16.83	16.47	16.81	5974946
2022-03-18	16.88	17.14	16.79	17.05	7441277
2022-03-21	17.18	17.18	16.95	17.05	3890270
2022-03-22	17.04	17.11	16.97	17.03	3629466
2022-03-23	16.65	16.79	16.56	16.57	5243847
2022-03-24	16.67	16.84	16.63	16.72	4849913
2022-03-25	16.67	16.79	16.65	16.78	3302061
2022-03-28	16.78	16.80	16.60	16.79	4772619
2022-03-29	16.94	16.99	16.83	16.97	3982102
2022-03-30	17.07	17.27	16.88	16.90	9151004
2022-03-31	16.77	16.80	16.59	16.62	4610594
2022-04-01	16.76	16.93	16.72	16.92	2641597
2022-04-04	16.71	16.84	16.60	16.81	4017485
2022-04-05	16.55	16.68	16.50	16.54	3686568
2022-04-06	16.74	16.99	16.66	16.91	5035056
2022-04-07	17.00	17.00	16.69	16.86	4662597
2022-04-08	16.88	17.09	16.81	16.98	3780454
2022-04-11	17.22	17.31	17.08	17.10	3546755
2022-04-12	17.18	17.28	17.03	17.13	4077062
2022-04-13	17.23	17.68	17.23	17.56	7940012
2022-04-14	17.39	17.52	17.37	17.50	2977715
2022-04-18	17.44	17.56	17.29	17.33	2719014
2022-04-19	17.17	17.29	17.12	17.20	3878929
2022-04-20	16.91	17.07	16.89	16.94	4681137
2022-04-21	17.09	17.12	16.79	16.82	4439886
2022-04-22	16.74	16.74	16.50	16.53	3760949
2022-04-25	16.55	16.61	16.28	16.58	5184602
2022-04-26	16.45	16.55	16.15	16.16	4802121
2022-04-27	16.05	16.21	16.00	16.03	6299279
2022-04-28	16.00	16.28	15.94	16.27	9006467
2022-04-29	15.64	15.68	15.18	15.19	10367146
2022-05-02	15.27	15.32	14.94	15.06	8475831
2022-05-03	15.59	15.75	15.49	15.67	9729601
2022-05-04	15.60	15.92	15.53	15.87	5333913
2022-05-05	15.60	15.66	15.35	15.47	5601621
2022-05-06	15.08	15.16	14.92	15.03	7616483
2022-05-09	14.96	15.00	14.77	14.80	7000377
2022-05-10	14.92	15.01	14.70	14.87	7702492
2022-05-11	14.73	14.94	14.55	14.57	8010642
2022-05-12	14.74	14.79	14.52	14.70	7192294
2022-05-13	14.42	14.70	14.42	14.63	5287061
2022-05-16	14.90	15.08	14.84	15.02	6689879
2022-05-17	15.10	15.30	15.05	15.19	5414274
2022-05-18	15.02	15.04	14.69	14.74	7513474
2022-05-19	14.79	15.06	14.77	14.92	6488638
2022-05-20	15.36	15.39	15.10	15.33	7464935
2022-05-23	16.10	16.12	15.92	16.01	7426322
2022-05-24	16.30	16.64	16.20	16.56	11350110
2022-05-25	16.60	16.81	16.53	16.72	10604241
2022-05-26	16.53	16.88	16.52	16.77	11174570
2022-05-27	16.70	16.80	16.58	16.63	5623595
2022-05-31	16.65	16.80	16.59	16.64	6937096
2022-06-01	16.68	16.72	16.38	16.51	6219555
2022-06-02	16.69	16.74	16.24	16.35	4862576
2022-06-03	15.84	15.86	15.65	15.68	5138259
2022-06-06	15.95	16.02	15.85	15.89	6366799
2022-06-07	15.89	16.04	15.87	16.03	5775998
2022-06-08	15.78	15.80	15.66	15.68	5444411
2022-06-09	15.94	15.97	15.76	15.77	4924608
2022-06-10	15.62	15.70	15.51	15.59	7133578
2022-06-13	15.58	15.60	15.32	15.36	7891883
2022-06-14	15.32	15.38	15.05	15.18	6480588
2022-06-15	15.34	15.54	15.22	15.46	6580398
2022-06-16	15.49	15.62	15.39	15.52	12295636
2022-06-17	15.61	15.65	15.39	15.49	10392624
2022-06-21	15.76	15.93	15.69	15.87	6089401
2022-06-22	15.52	15.82	15.51	15.67	7888934
2022-06-23	15.67	15.74	15.52	15.59	6918339
2022-06-24	15.69	15.72	15.57	15.66	7560186
2022-06-27	15.73	15.82	15.67	15.74	3800379
2022-06-28	15.80	15.90	15.68	15.69	3469203
2022-06-29	15.42	15.54	15.36	15.44	12346063
2022-06-30	15.45	15.60	15.37	15.58	5668091
2022-07-01	15.27	15.61	15.23	15.61	4652811
2022-07-05	15.23	15.40	15.13	15.38	4999491
2022-07-06	15.22	15.27	15.11	15.22	4243980
2022-07-07	15.32	15.37	15.25	15.33	3690172
2022-07-08	15.40	15.55	15.38	15.45	3820496
2022-07-11	15.35	15.40	15.29	15.35	2471088
2022-07-12	15.30	15.47	15.28	15.33	3743101
2022-07-13	15.30	15.51	15.26	15.43	4479465
2022-07-14	15.12	15.21	15.01	15.15	4017595
2022-07-15	15.29	15.35	15.22	15.35	3861901
2022-07-18	15.68	15.70	15.46	15.49	4392260
2022-07-19	15.73	15.80	15.71	15.77	3008003
2022-07-20	15.63	15.65	15.35	15.39	4200803
2022-07-21	15.35	15.48	15.25	15.43	7527841
2022-07-22	15.41	15.52	15.35	15.42	4684251
2022-07-25	15.55	15.57	15.43	15.56	4744853
2022-07-26	14.91	14.95	14.53	14.53	9226626
2022-07-27	14.69	14.73	14.52	14.69	5540126
2022-07-28	14.41	14.43	14.31	14.39	5043701
2022-07-29	14.49	14.79	14.48	14.76	7491966
2022-08-01	14.81	14.85	14.74	14.78	2913955
2022-08-02	14.87	14.90	14.63	14.64	3677959
2022-08-03	14.51	14.52	14.34	14.43	3075824
2022-08-04	14.36	14.41	14.31	14.38	3192354
2022-08-05	14.58	14.72	14.58	14.69	4630005
2022-08-08	14.70	14.73	14.58	14.62	4567614
2022-08-09	14.78	14.88	14.75	14.82	4594291
2022-08-10	14.94	14.95	14.81	14.84	3295950
2022-08-11	14.89	14.92	14.76	14.76	2497502
2022-08-12	14.71	14.84	14.69	14.84	2959538
2022-08-15	14.69	14.74	14.61	14.73	3581477
2022-08-16	14.85	15.04	14.82	15.04	5613894
2022-08-17	14.78	14.80	14.62	14.67	4280702
2022-08-18	14.66	14.68	14.54	14.58	3171472
2022-08-19	14.44	14.46	14.34	14.40	3344806
2022-08-22	14.22	14.23	14.04	14.05	5423177
2022-08-23	13.94	14.03	13.89	13.90	4927953
2022-08-24	13.79	13.82	13.73	13.76	3875518
2022-08-25	13.79	13.87	13.74	13.84	2860547
2022-08-26	13.76	13.80	13.53	13.54	4448941
2022-08-29	13.60	13.68	13.50	13.59	3886991
2022-08-30	13.62	13.63	13.48	13.61	5464665
2022-08-31	13.44	13.56	13.40	13.42	4958605
2022-09-01	13.07	13.10	12.97	13.08	5741529
2022-09-02	13.13	13.30	13.04	13.08	4347128
2022-09-06	13.20	13.21	13.01	13.04	4966848
2022-09-07	12.79	12.83	12.64	12.74	6682490
2022-09-08	12.48	12.55	12.34	12.48	7332859
2022-09-09	12.69	12.74	12.63	12.70	4631534
2022-09-12	12.88	13.02	12.88	12.95	4431568
2022-09-13	12.76	12.81	12.49	12.49	5382610
2022-09-14	12.48	12.54	12.40	12.46	4531887
2022-09-15	12.57	12.66	12.51	12.53	9361818
2022-09-16	12.36	12.49	12.35	12.48	4315028
2022-09-19	12.39	12.51	12.34	12.50	4723796
2022-09-20	12.25	12.26	12.13	12.16	5635386
2022-09-21	12.38	12.52	12.28	12.28	6943757
2022-09-22	12.40	12.41	12.24	12.37	7237914
2022-09-23	11.96	12.03	11.86	11.97	10950704
2022-09-26	11.56	11.70	11.43	11.51	11946600
2022-09-27	11.58	11.64	11.41	11.42	9020404
2022-09-28	11.23	11.68	11.18	11.66	10503072
2022-09-29	11.27	11.40	11.23	11.34	8008498
2022-09-30	11.34	11.48	11.32	11.33	6715220
2022-10-03	11.81	11.93	11.72	11.86	7949517
2022-10-04	12.09	12.15	12.02	12.08	8182800
2022-10-05	11.74	11.75	11.59	11.69	5613696
2022-10-06	11.57	11.61	11.39	11.40	5539640
2022-10-07	11.29	11.44	11.23	11.30	8802725
2022-10-10	11.31	11.58	11.29	11.33	9251036
2022-10-11	11.32	11.44	11.17	11.18	8621429
2022-10-12	10.87	11.17	10.85	11.07	11919416
2022-10-13	11.17	11.50	11.12	11.45	10972316
2022-10-14	11.44	11.48	11.20	11.22	7991654
2022-10-17	11.48	11.63	11.47	11.52	8614620
2022-10-18	11.48	11.52	11.36	11.46	5724271
2022-10-19	11.52	11.59	11.44	11.49	5403308
2022-10-20	11.23	11.40	11.19	11.22	6731029
2022-10-21	11.08	11.32	11.07	11.31	9206571
2022-10-24	11.40	11.57	11.37	11.43	8302291
2022-10-25	11.51	11.60	11.47	11.53	6849104
2022-10-26	11.54	11.65	11.53	11.60	7182508
2022-10-27	11.57	11.67	11.51	11.51	8531852
2022-10-28	11.60	11.78	11.58	11.77	6942300
2022-10-31	11.81	11.86	11.74	11.81	6150530
2022-11-01	11.96	12.03	11.83	11.88	6955249
2022-11-02	11.92	12.15	11.88	11.88	7086939
2022-11-03	11.60	11.67	11.53	11.54	7680615
2022-11-04	11.86	12.08	11.79	12.08	9630249
2022-11-07	12.21	12.24	12.09	12.21	7340822
2022-11-08	12.37	12.65	12.27	12.37	10447670
2022-11-09	12.01	12.06	11.91	11.93	6782080
2022-11-10	12.55	12.65	12.39	12.47	7630066
2022-11-11	12.33	12.50	12.22	12.47	6345532
2022-11-14	12.39	12.48	12.31	12.31	8887264
2022-11-15	11.82	11.85	11.39	11.47	13606312
2022-11-16	11.58	11.74	11.57	11.62	13545108
2022-11-17	11.49	11.59	11.49	11.55	8295467
2022-11-18	11.73	11.79	11.63	11.69	8438996
2022-11-21	11.78	11.81	11.60	11.60	8843499
2022-11-22	11.40	11.45	11.31	11.37	10935194
2022-11-23	11.00	11.12	10.96	11.04	9547731
2022-11-25	11.31	11.34	11.27	11.27	5536216
2022-11-28	11.32	11.34	11.09	11.10	8873056
2022-11-29	11.06	11.13	11.05	11.12	6033030
2022-11-30	11.10	11.25	10.96	11.23	10538293
2022-12-01	11.33	11.43	11.25	11.28	6951317
2022-12-02	11.30	11.32	11.19	11.25	6375281
2022-12-05	11.20	11.24	11.03	11.06	8475366
2022-12-06	10.89	11.04	10.80	10.86	12192004
2022-12-07	11.04	11.04	10.66	10.68	11280438
2022-12-08	10.52	10.58	10.47	10.48	9576755
2022-12-09	10.58	10.71	10.58	10.58	7913112
2022-12-12	10.69	10.71	10.63	10.70	7965105
2022-12-13	10.84	10.86	10.55	10.56	13550291
2022-12-14	10.71	10.78	10.59	10.66	13933990
2022-12-15	10.60	10.66	10.47	10.47	12774363
2022-12-16	10.26	10.29	10.13	10.18	10718109
2022-12-19	10.33	10.34	10.16	10.18	10660131
2022-12-20	10.21	10.23	10.08	10.10	9095853
2022-12-21	10.19	10.26	10.14	10.16	8301830
2022-12-22	10.09	10.11	9.94	10.08	7531622
2022-12-23	10.08	10.14	10.02	10.12	5914211
2022-12-27	10.15	10.15	9.99	10.12	9405549
2022-12-28	10.23	10.28	10.05	10.06	10243917
2022-12-29	10.17	10.27	10.16	10.21	7356919
2022-12-30	10.16	10.20	10.02	10.12	6577758
2023-01-03	10.29	10.38	10.25	10.36	9242129
2023-01-04	10.51	10.64	10.48	10.60	9673843
2023-01-05	10.54	10.63	10.50	10.58	5620445
2023-01-06	10.59	10.80	10.58	10.75	6186523
2023-01-09	10.83	10.89	10.72	10.74	10002985
2023-01-10	10.69	10.75	10.63	10.74	11980345
2023-01-11	10.75	10.77	10.60	10.67	9938706
2023-01-12	11.15	11.30	11.10	11.28	11132044
2023-01-13	11.15	11.26	11.13	11.23	6586037
2023-01-17	11.40	11.51	11.28	11.42	11497208
2023-01-18	11.38	11.39	11.16	11.17	7018956
2023-01-19	11.16	11.24	11.09	11.21	5469507
2023-01-20	11.30	11.46	11.26	11.45	5325481
2023-01-23	11.33	11.40	11.31	11.36	5028620
2023-01-24	11.28	11.38	11.27	11.32	4268762
2023-01-25	11.29	11.53	11.29	11.52	5560764
2023-01-26	11.50	11.51	11.39	11.46	4696936
2023-01-27	11.41	11.63	11.39	11.61	5144295
2023-01-30	11.56	11.65	11.55	11.62	7799047
2023-01-31	11.53	11.59	11.48	11.58	6981858
2023-02-01	11.25	11.47	11.20	11.42	7084292
2023-02-02	11.55	11.70	11.53	11.62	6755517
2023-02-03	11.32	11.32	10.94	10.97	12870782
2023-02-06	11.00	11.01	10.86	10.96	9324515
2023-02-07	10.94	11.11	10.90	11.07	7403900
2023-02-08	11.19	11.23	11.12	11.19	5334312
2023-02-09	11.26	11.27	11.01	11.05	4635120
2023-02-10	11.09	11.14	11.05	11.14	3816066
2023-02-13	11.08	11.74	11.06	11.68	22420936
2023-02-14	11.87	12.05	11.78	12.05	13295770
2023-02-15	11.84	12.53	11.83	12.41	17511507
2023-02-16	12.26	12.36	12.17	12.20	7804544
2023-02-17	12.30	12.42	12.27	12.38	5039680
2023-02-21	12.32	12.36	12.27	12.33	4116720
2023-02-22	12.18	12.24	11.93	12.00	12509333
2023-02-23	11.98	12.01	11.79	11.88	15264525
2023-02-24	11.86	11.87	11.61	11.68	17765754
2023-02-27	11.99	12.16	11.97	12.06	7636820
2023-02-28	12.18	12.18	11.97	11.97	7313918
2023-03-01	12.05	12.05	11.91	11.96	5025427
2023-03-02	11.85	11.93	11.80	11.91	3609230
2023-03-03	12.00	12.12	11.98	12.10	4687242
2023-03-06	12.09	12.14	11.84	11.88	18127353
2023-03-07	11.85	11.87	11.53	11.55	18191471
2023-03-08	11.67	11.71	11.44	11.59	22834208
2023-03-09	11.57	11.85	11.56	11.57	11200774
2023-03-10	11.81	11.88	11.69	11.78	8017263
2023-03-13	11.64	11.72	11.50	11.58	9053494
2023-03-14	11.73	11.74	11.60	11.70	6301399
2023-03-15	11.33	11.43	11.20	11.38	8861893
2023-03-16	11.08	11.25	11.07	11.24	6613557
2023-03-17	11.03	11.08	10.89	10.95	7163182
2023-03-20	11.16	11.34	11.14	11.28	4663690
2023-03-21	11.23	11.31	11.22	11.25	3753867
2023-03-22	11.12	11.27	11.05	11.06	4786112
2023-03-23	11.16	11.21	10.96	11.04	4087113
2023-03-24	10.84	10.87	10.73	10.85	3791808
2023-03-27	10.90	10.97	10.87	10.91	2968496
2023-03-28	10.83	10.96	10.82	10.86	5628036
2023-03-29	11.02	11.08	10.99	11.02	4065557
2023-03-30	11.05	11.11	11.02	11.04	2609098
2023-03-31	11.03	11.06	10.98	11.04	3146696
2023-04-03	11.10	11.14	11.02	11.12	4299265
2023-04-04	11.03	11.05	10.86	10.94	4171819
2023-04-05	11.08	11.18	11.07	11.17	5274628
2023-04-06	11.34	11.41	11.31	11.33	3848154
2023-04-10	11.28	11.40	11.26	11.37	2529834
2023-04-11	11.35	11.46	11.35	11.43	3051136
2023-04-12	11.49	11.51	11.39	11.42	3048159
2023-04-13	11.42	11.47	11.39	11.44	2827465
2023-04-14	11.46	11.48	11.33	11.36	3886257
2023-04-17	11.46	11.47	11.39	11.45	3667509
2023-04-18	11.44	11.44	11.32	11.32	3227937
2023-04-19	11.28	11.28	11.21	11.23	2328683
2023-04-20	11.20	11.22	11.07	11.11	3066783
2023-04-21	11.17	11.21	11.12	11.17	5677711
2023-04-24	11.18	11.20	11.11	11.16	4519117
2023-04-25	11.28	11.31	11.19	11.24	5150791
2023-04-26	11.39	11.84	11.39	11.67	12640755
2023-04-27	11.82	12.04	11.78	11.99	6459681
2023-04-28	11.98	12.04	11.94	11.95	3448904
2023-05-01	12.00	12.00	11.81	11.85	3362667
2023-05-02	11.75	11.76	11.61	11.68	3965017
2023-05-03	11.97	12.06	11.94	11.96	4718226
2023-05-04	11.92	11.98	11.82	11.85	3696257
2023-05-05	11.89	12.07	11.84	11.95	5500018
2023-05-08	12.01	12.01	11.89	11.94	2974617
2023-05-09	11.91	11.92	11.82	11.87	3874402
2023-05-10	11.77	11.79	11.59	11.67	3553856
2023-05-11	11.33	11.37	11.26	11.28	5699113
2023-05-12	11.22	11.24	11.11	11.16	5374127
2023-05-15	11.09	11.23	11.09	11.22	7778153
2023-05-16	10.60	10.60	10.08	10.24	16016869
2023-05-17	10.46	10.47	10.17	10.24	6586025
2023-05-18	10.19	10.31	10.18	10.25	6753942
2023-05-19	10.24	10.52	10.24	10.35	7745138
2023-05-22	10.22	10.23	10.08	10.13	5212568
2023-05-23	10.28	10.46	10.25	10.35	5979924
2023-05-24	10.26	10.29	10.19	10.20	5423428
2023-05-25	10.03	10.06	9.87	9.90	10828358
2023-05-26	9.74	9.84	9.69	9.82	4664336
2023-05-30	9.69	9.71	9.57	9.67	6442843
2023-05-31	9.53	9.61	9.39	9.48	8088582
2023-06-01	9.53	9.55	9.48	9.49	5425324
2023-06-02	9.43	9.58	9.35	9.57	11374589
2023-06-05	9.67	9.73	9.59	9.59	5916971
2023-06-06	9.48	9.59	9.45	9.58	5500037
2023-06-07	9.75	9.80	9.70	9.78	6650599
2023-06-08	9.29	9.35	9.22	9.29	6595004
2023-06-09	9.37	9.42	9.33	9.37	5439882
2023-06-12	9.17	9.18	9.06	9.16	9619923
2023-06-13	9.02	9.20	9.00	9.14	8760503
2023-06-14	9.21	9.33	9.18	9.24	7527080
2023-06-15	9.33	9.53	9.30	9.48	8528763
2023-06-16	9.47	9.50	9.42	9.47	4153177
2023-06-20	9.38	9.39	9.29	9.33	4379468
2023-06-21	9.25	9.32	9.20	9.28	4384058
2023-06-22	9.19	9.20	9.15	9.18	6232469
2023-06-23	9.21	9.29	9.19	9.23	4289263
2023-06-26	9.08	9.10	8.93	9.00	9824380
2023-06-27	9.15	9.37	9.12	9.33	6937493
2023-06-28	9.35	9.38	9.30	9.35	3600916
2023-06-29	9.32	9.43	9.32	9.41	4852846
2023-06-30	9.44	9.47	9.40	9.45	6325116
2023-07-03	9.43	9.52	9.42	9.51	2893503
2023-07-05	9.34	9.35	9.22	9.25	6919488
2023-07-06	9.09	9.13	9.00	9.12	7337098
2023-07-07	9.01	9.19	9.01	9.14	6397250
2023-07-10	9.14	9.18	9.06	9.12	6055614
2023-07-11	9.16	9.31	9.14	9.31	5007503
2023-07-12	9.46	9.53	9.45	9.49	4732462
2023-07-13	9.50	9.61	9.48	9.59	6011935
2023-07-14	9.62	9.62	9.52	9.57	5427331
2023-07-17	9.59	9.59	9.47	9.49	5211692
2023-07-18	9.31	9.44	9.31	9.38	5786044
2023-07-19	9.50	9.60	9.50	9.54	5880539
2023-07-20	9.58	9.64	9.52	9.53	4013302
2023-07-21	9.55	9.56	9.45	9.50	3779612
2023-07-24	9.80	9.92	9.75	9.83	8702356
2023-07-25	9.84	9.84	9.73	9.79	5484184
2023-07-26	9.88	10.12	9.85	10.03	9130010
2023-07-27	9.92	9.93	9.69	9.71	5030541
2023-07-28	9.77	9.84	9.75	9.75	5631634
2023-07-31	9.68	9.75	9.60	9.62	4428361
2023-08-01	9.54	9.58	9.46	9.47	3453838
2023-08-02	9.59	9.59	9.42	9.43	7031056
2023-08-03	9.24	9.30	9.21	9.26	4305471
2023-08-04	9.32	9.48	9.30	9.38	5853306
2023-08-07	9.38	9.38	9.30	9.37	4431220
2023-08-08	9.22	9.28	9.18	9.28	3525851
2023-08-09	9.23	9.33	9.22	9.30	4291736
2023-08-10	9.36	9.43	9.34	9.35	4280819
2023-08-11	9.34	9.38	9.31	9.33	3457037
2023-08-14	9.22	9.29	9.18	9.24	4626798
2023-08-15	9.14	9.18	9.09	9.11	4583423
2023-08-16	9.06	9.14	9.06	9.08	3338699
2023-08-17	9.11	9.16	9.07	9.14	4867320
2023-08-18	9.06	9.15	9.06	9.11	4923829
2023-08-21	9.14	9.14	9.05	9.10	3819340
2023-08-22	9.16	9.16	9.05	9.05	3716816
2023-08-23	9.04	9.22	9.03	9.19	4531578
2023-08-24	9.12	9.21	9.09	9.10	3973696
2023-08-25	9.11	9.13	9.00	9.05	4231777
2023-08-28	9.11	9.18	9.10	9.12	3109608
2023-08-29	9.22	9.30	9.20	9.28	3884661
2023-08-30	9.39	9.45	9.36	9.36	3229295
2023-08-31	9.45	9.46	9.31	9.32	4611506
2023-09-01	9.40	9.42	9.30	9.31	3481303
2023-09-05	9.33	9.38	9.26	9.36	4928051
2023-09-06	9.26	9.28	9.16	9.21	5248000
2023-09-07	9.21	9.28	9.21	9.22	3076800
2023-09-08	9.19	9.23	9.16	9.21	2763531
2023-09-11	9.51	9.51	9.51	9.51	164596
2023-09-12	9.73	9.77	9.65	9.75	5388165
2023-09-13	9.87	9.92	9.82	9.86	7157524
2023-09-14	9.95	10.02	9.92	9.97	4159891
2023-09-15	9.96	10.04	9.93	9.95	8683398
2023-09-18	9.95	9.96	9.85	9.90	3124305
2023-09-19	9.97	10.03	9.94	10.03	3175775
2023-09-20	10.15	10.19	10.07	10.07	4035470
2023-09-21	9.99	10.06	9.96	9.98	4545464
2023-09-22	10.09	10.10	9.99	10.01	4256204
2023-09-25	9.84	9.89	9.72	9.87	6026104
2023-09-26	9.89	9.94	9.84	9.86	5077148
2023-09-27	9.76	9.77	9.67	9.74	4422331
2023-09-28	9.64	9.69	9.54	9.55	6468571
2023-09-29	9.49	9.58	9.43	9.48	5860546
2023-10-02	9.53	9.55	9.36	9.40	5438670
2023-10-03	9.33	9.34	9.23	9.25	5063952
2023-10-04	9.33	9.34	9.18	9.26	4733807
2023-10-05	9.24	9.44	9.24	9.43	4540831
2023-10-06	9.21	9.34	9.09	9.32	5005277
2023-10-09	9.32	9.48	9.31	9.48	4681736
2023-10-10	9.60	9.65	9.57	9.63	4714285
2023-10-11	9.66	9.72	9.61	9.68	3634319
2023-10-12	9.64	9.65	9.53	9.58	4882144
2023-10-13	9.53	9.59	9.43	9.44	3691697
2023-10-16	9.60	9.63	9.46	9.62	3691511
2023-10-17	9.55	9.60	9.51	9.53	3397395
2023-10-18	9.60	9.62	9.48	9.48	4563831
2023-10-19	9.44	9.45	9.31	9.34	6441794
2023-10-20	9.33	9.36	9.25	9.26	4084477
2023-10-23	9.21	9.26	9.13	9.15	4486244
2023-10-24	9.25	9.30	9.22	9.25	4877235
2023-10-25	9.12	9.14	9.02	9.04	5659385
2023-10-26	9.16	9.19	9.09	9.18	8246881
2023-10-27	9.35	9.35	9.19	9.21	4224463
2023-10-30	9.35	9.42	9.32	9.38	3939683
2023-10-31	9.25	9.31	9.21	9.24	3458684
2023-11-01	9.24	9.26	9.15	9.20	3796112
2023-11-02	9.43	9.54	9.41	9.54	4552327
2023-11-03	9.64	9.80	9.64	9.75	5202509
2023-11-06	9.81	9.83	9.76	9.76	3668194
2023-11-07	9.72	9.72	9.61	9.61	3673238
2023-11-08	9.49	9.55	9.46	9.50	4092943
2023-11-09	9.53	9.60	9.50	9.50	4196195
2023-11-10	9.47	9.49	9.35	9.48	5737578
2023-11-13	9.53	9.59	9.46	9.52	8558678
2023-11-14	9.39	9.40	9.11	9.12	10901846
2023-11-15	9.08	9.17	9.07	9.15	9433633
2023-11-16	9.25	9.32	9.16	9.17	6798698
2023-11-17	9.35	9.42	9.32	9.37	6237528
2023-11-20	9.33	9.43	9.32	9.41	4687265
2023-11-21	9.36	9.39	9.28	9.33	5851302
2023-11-22	8.93	8.97	8.85	8.91	10417709
2023-11-24	9.10	9.14	9.08	9.13	4371358
2023-11-27	9.04	9.07	8.98	9.05	9610281
2023-11-28	8.94	9.10	8.93	9.05	11899631
2023-11-29	8.98	9.12	8.98	9.02	8665298
2023-11-30	9.09	9.13	9.02	9.06	7073940
2023-12-01	9.03	9.25	9.03	9.22	8676342
2023-12-04	9.06	9.12	9.04	9.04	6124056
2023-12-05	9.09	9.11	9.03	9.03	5236957
2023-12-06	9.13	9.16	9.04	9.04	5782422
2023-12-07	8.90	8.91	8.80	8.84	9123097
2023-12-08	8.80	8.82	8.72	8.73	6036179
2023-12-11	8.70	8.71	8.58	8.59	8236123
2023-12-12	8.52	8.54	8.36	8.37	10758810
2023-12-13	8.23	8.36	8.11	8.35	10284131
2023-12-14	8.49	8.62	8.45	8.45	11879047
2023-12-15	8.35	8.40	8.15	8.17	11349076
2023-12-18	8.59	8.61	8.43	8.49	11129362
2023-12-19	8.57	8.60	8.47	8.57	11580214
2023-12-20	8.49	8.62	8.45	8.46	8359204
2023-12-21	8.69	8.80	8.69	8.77	9449477
2023-12-22	8.78	8.84	8.70	8.73	5703638
2023-12-26	8.73	8.78	8.65	8.78	4615762
2023-12-27	8.73	8.79	8.71	8.74	7098457
2023-12-28	8.73	8.77	8.70	8.72	4901167
2023-12-29	8.74	8.74	8.66	8.70	4446207
2024-01-02	8.78	8.92	8.76	8.85	7083250
2024-01-03	8.87	8.91	8.81	8.86	4617775
2024-01-04	8.95	9.02	8.93	8.96	3571579
2024-01-05	8.96	9.04	8.92	8.98	3778152
2024-01-08	8.89	9.01	8.88	9.01	6244084
2024-01-09	8.98	8.98	8.89	8.92	5268581
2024-01-10	8.90	8.90	8.76	8.78	3723812
2024-01-11	8.74	8.74	8.56	8.61	4834953
2024-01-12	8.65	8.71	8.64	8.66	6125372
2024-01-16	8.56	8.62	8.51	8.62	5620659
2024-01-17	8.51	8.58	8.46	8.57	8080276
2024-01-18	8.52	8.52	8.36	8.45	7960875
2024-01-19	8.56	8.69	8.54	8.67	9024311
2024-01-22	8.73	8.79	8.69	8.78	5746249
2024-01-23	8.79	8.90	8.78	8.88	6360616
2024-01-24	8.92	8.97	8.78	8.78	5052391
2024-01-25	8.79	8.81	8.71	8.79	4243972
2024-01-26	8.97	9.15	8.97	9.06	6895519
2024-01-29	8.96	8.99	8.85	8.99	6161316
2024-01-30	8.86	8.90	8.79	8.85	5985830
2024-01-31	8.67	8.72	8.58	8.60	7610598
2024-02-01	8.67	8.75	8.62	8.73	5190067
2024-02-02	8.81	8.82	8.71	8.74	5992204
2024-02-05	8.60	8.60	8.40	8.45	11996786
2024-02-06	8.40	8.46	8.37	8.40	6547526
2024-02-07	8.28	8.30	8.14	8.16	7352282
2024-02-08	8.18	8.21	8.11	8.16	5665674
2024-02-09	8.07	8.13	8.02	8.06	8509302
2024-02-12	8.08	8.27	8.07	8.20	6703526
2024-02-13	8.17	8.34	8.03	8.29	24157858
2024-02-14	8.51	8.58	8.22	8.30	15385527
2024-02-15	8.29	8.60	8.28	8.50	15305591
2024-02-16	8.48	8.50	8.34	8.47	7873103
2024-02-20	8.50	8.65	8.49	8.60	7143585
2024-02-21	8.54	8.55	8.41	8.47	9217867
2024-02-22	8.43	8.47	8.38	8.40	7255510
2024-02-23	8.27	8.56	8.20	8.47	13969145
2024-02-26	8.44	8.50	8.38	8.47	6058141
2024-02-27	8.58	8.80	8.57	8.78	8616353
2024-02-28	8.73	8.76	8.60	8.67	8476320
2024-02-29	8.94	8.99	8.77	8.94	11527887
2024-03-01	8.95	9.16	8.88	9.08	9214295
2024-03-04	8.92	8.99	8.88	8.94	8202716
2024-03-05	8.91	9.20	8.88	9.04	12910186
2024-03-06	9.12	9.13	8.89	8.94	11274612
2024-03-07	9.11	9.14	8.98	9.04	7137208
2024-03-08	9.15	9.29	9.12	9.26	15433292
2024-03-11	9.16	9.21	9.05	9.07	8405227
2024-03-12	9.21	9.24	8.93	8.98	11633702
2024-03-13	8.74	8.75	8.55	8.56	12764071
2024-03-14	8.63	8.63	8.43	8.49	11383109
2024-03-15	8.96	9.06	8.79	8.82	30082233
2024-03-18	8.75	8.76	8.58	8.61	12725073
2024-03-19	8.54	8.57	8.45	8.47	11452442
2024-03-20	8.42	8.67	8.41	8.66	9351095
2024-03-21	8.68	8.73	8.59	8.60	5534718
2024-03-22	8.72	8.76	8.59	8.60	10036190
2024-03-25	8.60	8.69	8.56	8.56	6059134
2024-03-26	8.65	8.70	8.59	8.68	6876229
2024-03-27	8.72	8.84	8.72	8.83	7271980
2024-03-28	8.84	8.97	8.84	8.90	6687586
2024-04-01	9.00	9.01	8.78	8.79	3376049
2024-04-02	8.86	8.92	8.82	8.88	5438785
2024-04-03	8.86	9.14	8.84	9.09	10225525
2024-04-04	9.07	9.11	8.71	8.71	9670271
2024-04-05	8.68	8.71	8.61	8.62	6400967
2024-04-08	8.60	8.68	8.54	8.56	7655660
2024-04-09	8.60	8.74	8.59	8.63	5690989
2024-04-10	8.48	8.52	8.37	8.41	8244462
2024-04-11	8.41	8.42	8.30	8.37	5496107
2024-04-12	8.38	8.46	8.30	8.30	8406025
2024-04-15	8.36	8.40	8.26	8.29	5391366
2024-04-16	8.27	8.27	8.16	8.19	5795134
2024-04-17	8.27	8.34	8.22	8.28	4174445
2024-04-18	8.23	8.33	8.22	8.28	5119841
2024-04-19	8.26	8.36	8.26	8.34	3799117
2024-04-22	8.55	8.67	8.50	8.62	12643433
2024-04-23	8.63	8.74	8.61	8.69	4101554
2024-04-24	8.61	8.66	8.52	8.66	3622122
2024-04-25	8.58	8.62	8.50	8.61	3039630
2024-04-26	8.67	8.69	8.59	8.62	3904598
2024-04-29	8.69	8.78	8.67	8.71	4822255
2024-04-30	8.50	8.52	8.41	8.41	5705858
2024-05-01	8.43	8.49	8.38	8.41	3943369
2024-05-02	8.48	8.54	8.45	8.53	3286510
2024-05-03	8.61	8.64	8.54	8.62	3055558
2024-05-06	8.63	8.66	8.61	8.64	3199037
2024-05-07	8.58	8.63	8.49	8.49	3943045
2024-05-08	8.40	8.48	8.38	8.46	5241341
2024-05-09	8.55	8.62	8.52	8.60	3695230
2024-05-10	8.68	8.72	8.65	8.70	6443133
2024-05-13	8.84	8.90	8.76	8.77	5737920
2024-05-14	9.03	9.26	9.00	9.19	14991559
2024-05-15	9.63	9.68	9.54	9.64	9365688
2024-05-16	9.72	9.84	9.70	9.80	6300920
2024-05-17	9.76	9.81	9.71	9.79	5166737
2024-05-20	9.81	9.83	9.74	9.75	7034507
2024-05-21	9.61	9.64	9.49	9.54	7068205
2024-05-22	9.54	9.59	9.46	9.52	7266971
2024-05-23	9.50	9.51	9.32	9.36	3978973
2024-05-24	9.37	9.40	9.32	9.33	3420551
2024-05-28	9.43	9.48	9.34	9.40	4741425
2024-05-29	9.37	9.39	9.28	9.33	4436502
2024-05-30	9.45	9.50	9.44	9.47	6984524
2024-05-31	9.50	9.65	9.50	9.62	11330815
2024-06-03	9.73	9.79	9.59	9.62	8725871
2024-06-04	9.72	9.84	9.68	9.83	7511806
2024-06-05	9.83	9.85	9.71	9.73	8246900
2024-06-06	9.63	9.68	9.56	9.61	6840725
2024-06-07	9.12	9.14	8.99	9.00	6489291
2024-06-10	9.01	9.03	8.93	9.02	4752931
2024-06-11	8.89	8.93	8.84	8.87	4918681
2024-06-12	8.96	8.97	8.80	8.83	6994998
2024-06-13	8.84	8.85	8.72	8.75	4139128
2024-06-14	8.74	8.74	8.65	8.74	5448836
2024-06-17	8.81	8.87	8.74	8.86	4389565
2024-06-18	8.90	8.98	8.88	8.91	4416425
2024-06-20	9.04	9.12	9.02	9.09	4497004
2024-06-21	9.01	9.06	8.97	9.05	6168380
2024-06-24	9.11	9.18	9.10	9.15	3604466
2024-06-25	9.01	9.01	8.90	8.92	3596042
2024-06-26	8.77	8.82	8.75	8.80	7855269
2024-06-27	8.80	8.85	8.75	8.77	4667287
2024-06-28	8.79	8.87	8.78	8.87	8090629
2024-07-01	8.90	8.99	8.84	8.87	3332259
2024-07-02	8.77	8.80	8.70	8.80	4636019
2024-07-03	8.77	8.91	8.77	8.84	2616125
2024-07-05	8.99	9.01	8.91	8.98	4139866
2024-07-08	9.05	9.07	8.99	9.06	4183710
2024-07-09	8.94	9.13	8.93	9.11	5370231
2024-07-10	9.30	9.32	9.25	9.29	4245217
2024-07-11	9.14	9.22	9.13	9.19	2329220
2024-07-12	9.19	9.21	9.14	9.14	3277669
2024-07-15	9.06	9.07	9.02	9.03	2745721
2024-07-16	8.98	9.04	8.96	9.03	2420108
2024-07-17	9.10	9.21	9.10	9.17	5417091
2024-07-18	9.22	9.24	9.08	9.09	2374834
2024-07-19	9.08	9.09	9.04	9.04	5689757
2024-07-22	9.11	9.12	9.02	9.07	3909816
2024-07-23	9.04	9.10	9.01	9.08	2962989
2024-07-24	9.06	9.11	9.03	9.06	3080128
2024-07-25	9.13	9.30	9.13	9.27	4439156
2024-07-26	9.37	9.47	9.30	9.47	4176273
2024-07-29	9.42	9.44	9.36	9.44	2819689
2024-07-30	9.36	9.45	9.34	9.43	4409576
2024-07-31	9.34	9.43	9.26	9.36	4037610
2024-08-01	9.29	9.31	9.18	9.23	4759812
2024-08-02	9.27	9.32	9.20	9.30	5896553
2024-08-05	8.79	8.91	8.73	8.81	10803461
2024-08-06	8.87	9.01	8.86	8.94	4974103
2024-08-07	9.25	9.34	9.17	9.19	4519242
2024-08-08	9.29	9.42	9.26	9.40	5479802
2024-08-09	9.42	9.46	9.40	9.44	2481442
2024-08-12	9.52	9.57	9.45	9.45	5169445
2024-08-13	9.45	9.48	9.42	9.47	5445118
2024-08-14	9.54	9.57	9.51	9.54	3950938
2024-08-15	9.66	9.66	9.52	9.56	4615322
2024-08-16	9.52	9.64	9.50	9.63	4326576
2024-08-19	9.71	9.77	9.67	9.72	6218147
2024-08-20	9.58	9.61	9.52	9.53	7330935
2024-08-21	9.60	9.60	9.55	9.57	3645229
2024-08-22	9.61	9.62	9.54	9.56	3640519
2024-08-23	9.63	9.75	9.61	9.72	9538549
2024-08-26	9.69	9.71	9.66	9.67	2548427
2024-08-27	9.84	9.86	9.81	9.85	5701054
2024-08-28	9.79	9.85	9.79	9.81	5115134
2024-08-29	9.80	9.81	9.66	9.67	5304506
2024-08-30	9.72	9.77	9.68	9.77	7554434
2024-09-03	9.92	9.96	9.83	9.85	7359665
2024-09-04	9.94	10.07	9.94	9.98	5595328
2024-09-05	10.28	10.29	10.18	10.19	6251786
2024-09-06	10.16	10.16	9.94	9.97	6219144
2024-09-09	9.98	10.02	9.95	10.00	4115425
2024-09-10	9.91	9.93	9.78	9.84	2950163
2024-09-11	9.91	10.05	9.90	10.04	4743120
2024-09-12	9.96	10.05	9.93	10.03	3923577
2024-09-13	10.13	10.20	10.13	10.17	4756774
2024-09-16	10.20	10.37	10.20	10.35	4498596
2024-09-17	10.28	10.28	10.10	10.18	5087040
2024-09-18	10.22	10.39	10.21	10.23	5187150
2024-09-19	10.05	10.09	9.96	10.06	5321975
2024-09-20	10.03	10.06	9.97	10.01	7638398
2024-09-23	10.08	10.12	10.06	10.11	3487491
2024-09-24	10.07	10.13	10.05	10.09	2865142
2024-09-25	10.10	10.12	10.04	10.06	4446156
2024-09-26	10.06	10.09	10.00	10.04	3695059
2024-09-27	10.06	10.11	10.06	10.09	3211617
2024-09-30	10.08	10.10	9.98	10.02	3238145
2024-10-01	10.00	10.01	9.88	9.95	3881060
2024-10-02	9.76	9.79	9.71	9.74	4144750
2024-10-03	9.65	9.72	9.56	9.69	5080332
2024-10-04	9.62	9.71	9.62	9.66	3593920
2024-10-07	9.72	9.74	9.64	9.69	3478128
2024-10-08	9.69	9.70	9.63	9.66	3298036
2024-10-09	9.64	9.75	9.63	9.73	3562419
2024-10-10	9.76	9.76	9.67	9.74	2301716
2024-10-11	9.66	9.68	9.63	9.65	2644140
2024-10-14	9.61	9.69	9.60	9.68	2536249
2024-10-15	9.65	9.73	9.64	9.64	3958308
2024-10-16	9.78	9.88	9.78	9.85	3376731
2024-10-17	9.70	9.75	9.68	9.73	3658525
2024-10-18	9.74	9.79	9.72	9.76	2949859
2024-10-21	9.76	9.79	9.63	9.63	3549789
2024-10-22	9.51	9.59	9.49	9.55	4619958
2024-10-23	9.43	9.48	9.42	9.46	4016464
2024-10-24	9.53	9.59	9.47	9.51	2874014
2024-10-25	9.56	9.58	9.47	9.48	3819945
2024-10-28	9.51	9.57	9.50	9.54	3726199
2024-10-29	9.35	9.39	9.25	9.28	6606258
2024-10-30	9.29	9.46	9.26	9.39	8474719
2024-10-31	9.30	9.34	9.21	9.27	4797351
2024-11-01	9.41	9.43	9.33	9.35	3889356
2024-11-04	9.41	9.41	9.31	9.32	3530627
2024-11-05	9.48	9.49	9.39	9.41	4542554
2024-11-06	9.27	9.34	9.18	9.31	4355154
2024-11-07	9.32	9.37	9.26	9.32	3094906
2024-11-08	9.27	9.34	9.25	9.31	6738683
2024-11-11	9.29	9.40	9.26	9.32	5708346
2024-11-12	8.76	8.77	8.43	8.47	17724275
2024-11-13	8.64	8.80	8.59	8.75	9368015
2024-11-14	8.74	8.80	8.68	8.68	6772226
2024-11-15	8.78	8.81	8.73	8.77	5215649
2024-11-18	8.87	8.94	8.86	8.92	5592128
2024-11-19	8.86	8.94	8.81	8.92	6643829
2024-11-20	8.98	8.99	8.92	8.94	5416801
2024-11-21	8.93	8.95	8.81	8.84	5493050
2024-11-22	8.73	8.75	8.69	8.73	6563347
2024-11-25	8.87	8.94	8.85	8.91	9600902
2024-11-26	8.96	8.97	8.84	8.86	5462885
2024-11-27	8.91	9.03	8.91	8.97	5214501
2024-11-29	8.99	9.00	8.91	8.97	5351497
2024-12-02	9.00	9.00	8.87	8.87	8608459
2024-12-03	8.93	8.95	8.83	8.83	5436219
2024-12-04	8.82	8.86	8.76	8.76	6831352
2024-12-05	8.97	9.12	8.96	9.06	9591922
2024-12-06	9.23	9.23	9.08	9.17	6853149
2024-12-09	9.02	9.05	8.91	8.92	7846031
2024-12-10	8.93	8.93	8.84	8.84	6051280
2024-12-11	8.83	8.85	8.76	8.77	8326846
2024-12-12	8.75	8.80	8.67	8.68	5358609
2024-12-13	8.70	8.71	8.66	8.69	6064459
2024-12-16	8.62	8.67	8.56	8.57	6272221
2024-12-17	8.57	8.66	8.54	8.63	9892640
2024-12-18	8.48	8.55	8.34	8.41	11933199
2024-12-19	8.41	8.45	8.37	8.38	9057791
2024-12-20	8.28	8.42	8.27	8.39	12629653
2024-12-23	8.32	8.38	8.28	8.37	9703922
2024-12-24	8.43	8.48	8.38	8.43	1840370
2024-12-26	8.40	8.47	8.40	8.42	4512007
2024-12-27	8.38	8.47	8.38	8.43	7551697
2024-12-30	8.44	8.44	8.35	8.42	7038671
2024-12-31	8.44	8.57	8.41	8.49	5454556
2025-01-02	8.53	8.55	8.46	8.51	5619501
2025-01-03	8.54	8.55	8.46	8.47	3448660
2025-01-06	8.50	8.53	8.45	8.47	6640160
2025-01-07	8.39	8.46	8.38	8.41	7426346
2025-01-08	8.20	8.24	8.12	8.21	6792961
2025-01-10	8.11	8.14	8.05	8.05	8169108
2025-01-13	8.09	8.22	8.08	8.20	8086995
2025-01-14	8.23	8.27	8.19	8.25	6096839
2025-01-15	8.45	8.50	8.40	8.48	7934514
2025-01-16	8.40	8.49	8.40	8.48	6459573
2025-01-17	8.41	8.50	8.41	8.48	7122194
2025-01-21	8.52	8.60	8.50	8.55	8239719
2025-01-22	8.43	8.45	8.37	8.38	8137560
2025-01-23	8.37	8.46	8.36	8.40	5552766
2025-01-24	8.40	8.43	8.36	8.37	7117617
2025-01-27	8.54	8.58	8.47	8.57	9776093
2025-01-28	8.57	8.63	8.47	8.51	6661065
2025-01-29	8.52	8.64	8.51	8.55	9034701
2025-01-30	8.59	8.62	8.53	8.61	5938780
2025-01-31	8.56	8.61	8.52	8.54	8250369
2025-02-03	8.56	8.72	8.47	8.49	18115926
2025-02-04	8.09	8.22	8.00	8.20	31108377
2025-02-05	8.20	8.30	8.20	8.27	8601253
2025-02-06	8.40	8.47	8.38	8.44	9180723
2025-02-07	8.61	8.62	8.48	8.57	14225671
2025-02-10	8.62	8.63	8.56	8.57	8446255
2025-02-11	8.45	8.52	8.41	8.50	12394577
2025-02-12	8.61	8.66	8.58	8.59	8459959
2025-02-13	8.40	8.47	8.39	8.43	9856989
2025-02-14	8.40	8.45	8.36	8.36	9559019
2025-02-18	8.35	8.40	8.31	8.34	7339049
2025-02-19	8.25	8.28	8.22	8.27	7337667
2025-02-20	8.22	8.26	8.22	8.26	5477458
2025-02-21	8.32	8.41	8.30	8.36	11248418
2025-02-24	8.53	8.67	8.51	8.58	10116595
2025-02-25	8.71	8.79	8.69	8.75	10359805
2025-02-26	8.73	8.78	8.69	8.70	7807173
2025-02-27	8.70	8.76	8.69	8.75	9587266
2025-02-28	8.79	8.84	8.75	8.81	11588365
2025-03-03	8.90	9.05	8.88	8.90	12981489
2025-03-04	8.93	8.94	8.87	8.88	10932112
2025-03-05	8.87	9.04	8.87	9.03	11771660
2025-03-06	9.00	9.07	8.96	9.01	11714661
2025-03-07	9.20	9.42	9.19	9.42	13785749
2025-03-10	9.46	9.56	9.42	9.45	16213509
2025-03-11	9.42	9.42	9.14	9.23	16757526
2025-03-12	9.06	9.18	9.03	9.16	15058780
2025-03-13	9.23	9.53	9.23	9.50	16988500
2025-03-14	9.52	9.57	9.47	9.55	12708045
2025-03-17	9.68	9.87	9.66	9.86	17261661
2025-03-18	9.77	9.88	9.76	9.84	8874232
2025-03-19	9.71	9.79	9.70	9.78	11464438
2025-03-20	9.74	9.75	9.65	9.70	8625732
2025-03-21	9.80	9.83	9.72	9.73	11088831
2025-03-24	9.45	9.49	9.23	9.29	20797618
2025-03-25	9.39	9.41	9.31	9.35	10920321
2025-03-26	9.28	9.38	9.28	9.36	7593822
2025-03-27	9.37	9.40	9.33	9.36	9178185
2025-03-28	9.53	9.56	9.45	9.45	12866860
2025-03-31	9.34	9.42	9.34	9.37	9257365
2025-04-01	9.38	9.39	9.24	9.27	9799045
2025-04-02	9.19	9.19	9.09	9.12	8054841
2025-04-03	9.46	9.48	9.33	9.37	13415623
2025-04-04	8.89	8.92	8.44	8.50	19798863
2025-04-07	8.29	8.63	8.23	8.35	16124057
2025-04-08	8.44	8.46	8.15	8.19	19873632
2025-04-09	8.07	8.59	8.05	8.58	24133664
2025-04-10	8.52	8.53	8.32	8.45	18987086
2025-04-11	8.60	8.76	8.56	8.73	15154429
2025-04-14	8.91	9.03	8.88	8.96	15561860
2025-04-15	9.11	9.15	9.08	9.11	10889579
2025-04-16	9.23	9.31	9.13	9.17	12094872
2025-04-17	9.22	9.40	9.22	9.31	10189953
2025-04-21	9.30	9.31	9.18	9.23	5401767
2025-04-22	9.52	9.64	9.51	9.58	12169827
2025-04-23	9.32	9.38	9.25	9.30	14928748
2025-04-24	9.24	9.33	9.20	9.31	13495571
2025-04-25	9.35	9.36	9.27	9.35	12677292
2025-04-28	9.43	9.58	9.41	9.57	15235243
2025-04-29	9.58	9.64	9.55	9.58	14410295
2025-04-30	9.70	9.78	9.61	9.76	22700329
2025-05-01	9.79	9.80	9.69	9.73	12252923
2025-05-02	9.70	9.74	9.61	9.61	17586316
2025-05-05	9.63	9.64	9.53	9.60	7461161
2025-05-06	9.73	9.74	9.64	9.67	14256889
2025-05-07	9.46	9.55	9.39	9.40	20960858

Explore More About VOD

Coins representing dividend payouts and trends

VOD Dividend History

Discover Vodafone Group Plc'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

VOD Stock Split History

Discover Vodafone Group Plc'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

VOD Historical Prices

Explore Vodafone Group Plc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics