AGR Historical Prices

Summary

Key Stock Metrics

29.71

(February 13, 2024)

52-Week Low

37.70

(May 16, 2024)

52-Week High

95.00

(May 22, 2001)

All-Time High

36.02

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-03-28	60.47	61.41	60.00	60.16	13038150
2001-03-29	60.16	60.94	60.16	60.31	5510600
2001-03-30	60.63	62.34	60.63	61.88	1767550
2001-04-02	61.88	84.06	50.00	53.75	5575080
2001-04-03	52.50	52.50	48.44	49.38	2985270
2001-04-04	48.75	50.63	40.94	47.66	2863730
2001-04-05	50.94	57.34	47.03	55.47	1306650
2001-04-06	54.53	54.69	49.06	50.47	807020
2001-04-09	52.20	53.70	51.10	51.80	639860
2001-04-10	54.10	58.00	52.20	57.60	885950
2001-04-11	61.20	61.80	58.00	60.00	1206740
2001-04-12	59.30	63.00	55.00	62.80	1331710
2001-04-16	59.00	61.00	57.50	60.80	680320
2001-04-17	56.00	60.80	55.80	57.60	839210
2001-04-18	60.30	69.30	59.60	63.40	2592350
2001-04-19	67.50	72.40	62.00	69.00	2380580
2001-04-20	71.00	77.50	69.50	75.70	2379240
2001-04-23	69.50	71.50	66.00	71.50	795010
2001-04-24	66.00	71.90	61.80	67.40	1519280
2001-04-25	67.40	70.30	65.00	66.00	840420
2001-04-26	67.00	68.60	58.50	62.00	1215200
2001-04-27	64.00	65.40	62.50	63.50	888110
2001-04-30	65.00	70.30	64.60	70.00	1890250
2001-05-01	71.00	75.30	69.20	74.00	1333650
2001-05-02	75.00	84.50	75.00	80.80	2111930
2001-05-03	78.80	80.50	75.60	76.50	695930
2001-05-04	69.00	79.00	69.00	75.30	776900
2001-05-07	75.20	80.50	75.00	77.40	1058180
2001-05-08	80.00	82.50	76.50	77.80	1337310
2001-05-09	75.00	77.00	73.00	74.20	788320
2001-05-10	79.00	79.10	75.00	76.00	732810
2001-05-11	76.00	77.00	73.00	74.00	336630
2001-05-14	73.20	73.70	69.50	72.00	494940
2001-05-15	72.10	73.10	67.50	67.90	595230
2001-05-16	65.20	72.10	65.00	71.90	1315280
2001-05-17	77.00	77.80	73.00	75.00	1221850
2001-05-18	77.00	78.00	75.50	76.30	492430
2001-05-21	75.30	81.40	74.40	81.40	1051500
2001-05-22	82.30	95.00	80.00	89.10	1844660
2001-05-23	85.00	88.20	82.60	84.50	868070
2001-05-24	85.50	86.20	80.00	82.00	616420
2001-05-25	81.90	82.40	77.00	81.00	450170
2001-05-29	75.00	76.50	70.20	75.00	1027120
2001-05-30	72.50	73.00	68.20	71.20	751820
2001-05-31	71.20	71.70	68.30	70.00	1130800
2001-06-01	69.00	69.50	67.00	68.10	745390
2001-06-04	69.50	69.60	65.20	67.50	581710
2001-06-05	69.00	73.90	69.00	71.30	802380
2001-06-06	74.00	74.80	71.50	73.40	651490
2001-06-07	73.00	79.10	72.30	79.00	1160320
2001-06-08	78.00	78.20	74.00	75.90	470960
2001-06-11	77.50	77.60	69.00	70.50	860350
2001-06-12	67.00	68.00	64.90	66.60	1348910
2001-06-13	67.00	67.90	63.50	64.00	440350
2001-06-14	62.00	63.00	60.50	62.00	880540
2001-06-15	57.00	59.20	54.50	57.30	1424480
2001-06-18	58.00	58.70	48.50	51.90	859720
2001-06-19	55.00	57.90	51.70	52.20	825120
2001-06-20	52.00	52.10	46.00	51.00	1084300
2001-06-21	50.50	53.40	49.50	50.00	397100
2001-06-22	52.00	57.40	51.50	53.50	392740
2001-06-25	53.60	55.40	53.40	54.50	220790
2001-06-26	54.20	54.30	52.20	54.00	473600
2001-06-27	55.00	60.50	54.00	58.60	600250
2001-06-28	60.50	61.70	59.50	59.90	1050100
2001-06-29	62.00	75.00	61.20	73.00	2656580
2001-07-02	72.50	72.50	68.70	71.20	1205720
2001-07-03	70.80	75.00	69.80	74.00	307210
2001-07-05	72.50	72.50	70.80	72.50	383230
2001-07-06	70.00	70.30	68.20	69.20	182710
2001-07-09	69.00	71.00	69.00	69.90	393880
2001-07-10	70.00	70.80	64.80	67.00	393150
2001-07-11	66.00	66.50	63.60	64.40	539120
2001-07-12	67.00	69.50	66.00	68.50	370740
2001-07-13	68.50	70.50	66.50	68.40	317050
2001-07-16	68.00	68.70	63.50	64.70	177650
2001-07-17	62.50	68.30	61.20	66.70	258910
2001-07-18	65.00	65.80	61.80	62.00	169210
2001-07-19	64.50	68.00	64.00	67.80	823340
2001-07-20	67.40	69.00	65.40	66.00	144470
2001-07-23	66.50	70.00	66.50	70.00	299320
2001-07-24	63.50	65.00	59.50	61.00	532650
2001-07-25	61.00	61.00	50.80	53.50	988330
2001-07-26	50.50	57.50	50.50	55.50	699860
2001-07-27	57.80	59.00	55.30	57.00	1096330
2001-07-30	58.50	58.50	55.30	56.20	275170
2001-07-31	56.20	56.50	52.50	55.30	645400
2001-08-01	55.40	58.40	53.50	54.20	702380
2001-08-02	56.00	58.40	54.50	57.20	511510
2001-08-03	57.00	58.20	55.50	57.50	355760
2001-08-06	57.50	58.50	55.50	57.00	178570
2001-08-07	57.20	57.40	54.50	55.00	210450
2001-08-08	54.40	55.60	53.70	55.00	452600
2001-08-09	54.50	54.80	50.80	54.00	270840
2001-08-10	53.50	53.80	50.70	52.20	393590
2001-08-13	52.50	52.70	51.00	51.50	295560
2001-08-14	52.20	54.80	51.40	51.80	413610
2001-08-15	51.40	51.40	47.50	50.00	538020
2001-08-16	49.70	51.10	47.60	50.50	299920
2001-08-17	51.00	51.00	48.50	50.00	205570
2001-08-20	50.70	51.00	47.00	47.70	497500
2001-08-21	48.60	50.00	44.70	46.00	278370
2001-08-22	47.20	48.00	44.90	45.20	601490
2001-08-23	45.20	46.80	44.20	45.80	351630
2001-08-24	46.50	52.40	46.50	50.30	532170
2001-08-27	51.00	53.80	50.60	52.30	242060
2001-08-28	52.80	53.00	50.40	52.40	245610
2001-08-29	52.50	54.30	50.50	52.50	503450
2001-08-30	50.00	50.60	47.70	48.00	990900
2001-08-31	48.20	51.40	47.70	51.00	187060
2001-09-04	50.00	53.20	49.70	51.70	404150
2001-09-05	51.50	51.80	49.20	49.70	467130
2001-09-06	49.70	50.00	48.00	48.30	439070
2001-09-07	47.30	49.70	46.00	47.30	315850
2001-09-10	47.50	47.50	46.20	47.50	151840
2001-09-17	44.50	44.90	38.70	40.80	803620
2001-09-18	41.50	42.50	32.50	35.60	913900
2001-09-19	35.50	37.20	31.10	34.80	888670
2001-09-20	34.60	35.20	31.00	34.20	1125160
2001-09-21	32.00	33.30	31.40	32.50	564390
2001-09-24	36.00	37.70	33.30	37.50	596050
2001-09-25	37.50	39.30	37.20	38.50	348870
2001-09-26	38.50	40.00	35.20	40.00	438850
2001-09-27	39.20	39.40	37.50	39.00	747950
2001-09-28	41.00	42.60	39.30	41.40	668110
2001-10-01	41.50	43.30	40.60	41.70	237900
2001-10-02	41.70	43.40	41.50	41.70	319540
2001-10-03	41.50	44.40	41.50	43.30	275640
2001-10-04	44.00	47.50	43.40	46.00	573260
2001-10-05	45.50	54.00	44.00	51.10	656530
2001-10-08	49.00	50.60	47.50	48.00	492620
2001-10-09	48.20	49.00	46.50	47.50	443580
2001-10-10	46.30	47.20	44.50	46.50	209620
2001-10-11	46.00	50.70	45.70	48.50	369740
2001-10-12	50.00	51.70	47.50	50.00	346580
2001-10-15	50.00	51.00	49.10	50.00	134510
2001-10-16	50.00	52.00	50.00	51.60	307980
2001-10-17	53.30	56.30	48.40	49.70	448410
2001-10-18	49.20	50.10	46.50	49.50	189880
2001-10-19	49.50	50.20	47.00	47.80	139640
2001-10-22	47.50	52.00	46.60	50.50	179340
2001-10-23	50.80	51.50	48.50	49.90	289730
2001-10-24	49.00	50.50	48.50	49.50	190980
2001-10-25	48.00	51.00	47.40	51.00	448410
2001-10-26	50.30	52.50	48.80	51.00	226240
2001-10-29	51.70	52.40	50.00	50.60	202100
2001-10-30	49.60	50.70	49.00	50.00	187380
2001-10-31	50.00	51.70	45.00	46.00	165280
2001-11-01	48.90	50.50	46.40	49.90	128000
2001-11-02	50.90	50.90	47.10	48.50	103840
2001-11-05	48.90	51.70	48.50	51.00	113200
2001-11-06	52.00	54.50	51.00	54.00	549240
2001-11-07	54.00	54.60	52.00	52.70	509990
2001-11-08	53.00	54.00	52.00	52.30	591360
2001-11-09	50.50	54.00	50.50	54.00	470610
2001-11-12	54.00	58.00	51.70	57.40	349130
2001-11-13	58.40	60.90	58.40	60.20	981150
2001-11-14	60.00	63.00	59.20	61.50	390400
2001-11-15	60.50	62.40	56.80	59.00	219700
2001-11-16	60.00	60.70	58.30	59.00	228950
2001-11-19	60.00	63.00	59.60	60.00	417740
2001-11-20	60.00	60.20	58.00	58.00	286830
2001-11-21	58.00	58.00	55.50	57.00	332230
2001-11-23	57.50	59.20	56.60	57.50	324110
2001-11-26	60.50	60.90	57.50	59.30	369820
2001-11-27	60.30	60.40	56.00	57.00	609230
2001-11-28	56.00	56.90	52.50	52.50	345460
2001-11-29	52.50	52.60	49.20	50.60	583210
2001-11-30	50.30	53.00	47.80	51.60	555230
2001-12-03	51.50	53.60	51.40	52.80	267390
2001-12-04	53.50	56.00	51.50	56.00	164380
2001-12-05	57.00	59.60	56.50	58.00	715870
2001-12-06	57.80	62.30	56.50	60.00	825090
2001-12-07	60.00	60.90	57.30	59.00	260490
2001-12-10	58.00	61.50	58.00	60.00	643590
2001-12-11	60.00	61.00	58.90	59.70	331760
2001-12-12	59.50	63.00	59.50	61.40	383090
2001-12-13	57.50	60.00	51.00	51.70	406000
2001-12-14	53.00	54.90	51.10	54.30	338610
2001-12-17	54.50	57.30	54.30	55.50	291990
2001-12-18	58.50	59.90	54.70	57.50	358030
2001-12-19	58.30	58.30	52.00	53.00	506240
2001-12-20	52.50	52.50	50.20	51.50	438150
2001-12-21	51.80	53.20	51.80	52.70	218930
2001-12-24	52.00	53.10	51.50	51.60	166170
2001-12-26	51.60	54.40	51.60	54.00	276520
2001-12-27	53.20	57.70	53.10	57.20	150030
2001-12-28	58.00	58.00	55.60	55.90	79080
2001-12-31	55.30	57.40	55.00	56.90	129690
2002-01-02	57.50	57.50	55.00	56.40	376630
2002-01-03	57.40	59.00	56.30	58.20	478150
2002-01-04	58.10	59.70	56.60	59.20	385890
2002-01-07	59.90	61.00	54.00	54.50	352520
2002-01-08	54.50	57.50	54.50	57.50	209110
2002-01-09	58.80	59.50	54.00	54.10	467150
2002-01-10	55.50	55.70	52.90	53.80	241090
2002-01-11	54.80	55.90	53.90	54.20	111760
2002-01-14	53.10	53.20	50.10	51.60	386880
2002-01-15	51.10	53.30	50.20	51.80	284950
2002-01-16	51.50	53.80	50.40	50.70	127280
2002-01-17	52.30	52.60	51.30	52.50	189760
2002-01-18	52.00	52.30	51.00	52.20	325690
2002-01-22	54.50	54.50	51.00	51.30	143510
2002-01-23	52.00	52.90	51.40	52.60	237600
2002-01-24	52.80	56.00	47.50	53.50	418710
2002-01-25	51.50	52.20	51.10	51.90	295910
2002-01-28	52.90	53.40	51.90	52.40	131670
2002-01-29	54.00	55.10	51.50	51.70	1234790
2002-01-30	50.00	51.50	49.10	50.50	384390
2002-01-31	50.50	51.50	50.40	51.20	664170
2002-02-01	51.10	51.60	50.90	51.00	188900
2002-02-04	51.00	51.00	45.00	46.00	463640
2002-02-05	40.50	43.50	39.40	42.80	1318440
2002-02-06	44.00	45.10	40.40	43.50	404190
2002-02-07	45.00	46.50	44.40	45.20	1376430
2002-02-08	45.50	46.30	45.40	46.00	294030
2002-02-11	46.00	50.00	45.80	50.00	299700
2002-02-12	49.00	49.10	45.50	46.00	306800
2002-02-13	47.00	47.40	45.00	45.00	233950
2002-02-14	45.00	46.80	44.90	45.90	471270
2002-02-15	45.50	46.20	45.30	46.00	414020
2002-02-19	46.50	46.70	43.20	44.50	154900
2002-02-20	44.50	44.90	42.90	44.90	153620
2002-02-21	44.40	44.60	40.50	40.60	101610
2002-02-22	40.50	40.80	40.00	40.00	642140
2002-02-25	40.50	40.70	38.50	39.00	295950
2002-02-26	39.70	42.40	39.70	41.60	150910
2002-02-27	42.00	44.00	39.20	40.00	244910
2002-02-28	40.20	41.00	39.00	40.00	269330
2002-03-01	40.60	42.20	40.50	42.10	127150
2002-03-04	42.00	45.30	41.70	43.80	238710
2002-03-05	44.50	45.30	42.00	43.80	494000
2002-03-06	43.80	44.50	42.10	43.00	292410
2002-03-07	44.20	44.30	40.00	40.50	315140
2002-03-08	41.50	44.70	41.50	43.50	372780
2002-03-11	45.20	46.40	43.90	44.50	401090
2002-03-12	41.00	44.90	39.80	43.80	329440
2002-03-13	43.80	44.20	42.60	44.00	392600
2002-03-14	44.00	44.00	41.30	41.50	448330
2002-03-15	41.50	41.80	40.20	40.60	263590
2002-03-18	41.00	42.00	39.80	39.80	219100
2002-03-19	39.80	40.00	37.20	37.50	392920
2002-03-20	37.50	39.40	36.00	36.40	610120
2002-03-21	37.00	40.00	36.80	40.00	565400
2002-03-22	39.80	40.40	38.60	39.70	408830
2002-03-25	39.90	40.90	37.80	38.00	487360
2002-03-26	38.20	39.90	38.20	39.50	277310
2002-03-27	39.50	39.50	37.50	37.50	84090
2002-03-28	38.20	39.50	38.20	38.90	208350
2002-04-01	39.40	39.40	37.80	38.60	107350
2002-04-02	38.20	40.10	37.80	39.00	125080
2002-04-03	39.30	40.20	38.50	39.00	125210
2002-04-04	39.50	40.30	38.30	39.20	124870
2002-04-05	39.20	39.70	37.80	37.80	104570
2002-04-08	37.80	37.90	37.30	37.70	160010
2002-04-09	37.70	38.30	35.50	35.50	255880
2002-04-10	35.30	35.90	30.40	32.00	482700
2002-04-11	30.60	33.40	30.60	31.00	680410
2002-04-12	31.50	31.60	25.00	30.00	4458890
2002-04-15	32.00	32.40	30.80	32.20	747010
2002-04-16	35.90	37.70	35.90	37.70	914290
2002-04-17	38.10	38.90	37.10	37.60	311370
2002-04-18	35.20	37.70	35.10	37.00	227230
2002-04-19	37.20	37.50	36.10	36.70	244110
2002-04-22	37.50	39.50	37.40	39.50	400600
2002-04-23	39.50	42.10	39.50	42.00	583520
2002-04-24	42.00	44.90	42.00	43.30	534890
2002-04-25	42.50	42.80	41.80	42.00	444780
2002-04-26	42.50	43.40	40.10	41.40	493320
2002-04-29	40.60	41.70	39.50	39.80	263780
2002-04-30	40.00	42.40	39.50	42.40	124490
2002-05-01	41.80	43.00	41.40	42.00	400080
2002-05-02	42.00	42.90	41.70	41.80	469680
2002-05-03	41.70	41.90	39.00	41.00	775300
2002-05-06	41.00	41.00	39.10	39.30	333830
2002-05-07	40.00	40.10	36.00	37.50	551660
2002-05-08	40.00	41.00	39.40	40.10	422230
2002-05-09	40.00	40.30	39.10	39.60	201800
2002-05-10	39.60	39.90	38.90	39.00	85450
2002-05-13	39.00	40.30	38.90	39.60	180620
2002-05-14	39.60	42.10	39.40	41.50	502090
2002-05-15	41.50	42.50	40.80	41.60	262630
2002-05-16	41.60	41.60	39.00	39.50	257140
2002-05-17	39.20	40.10	37.50	38.10	446850
2002-05-20	37.50	38.00	37.20	38.00	238180
2002-05-21	38.00	38.40	34.90	36.80	462200
2002-05-22	37.50	37.50	34.40	34.50	388700
2002-05-23	35.50	36.00	33.70	34.50	433510
2002-05-24	35.00	36.00	34.40	35.00	186690
2002-05-28	35.20	37.40	35.20	36.80	187180
2002-05-29	36.00	36.10	34.30	35.40	343690
2002-05-30	35.00	35.80	33.10	33.40	449050
2002-05-31	32.50	33.30	31.10	31.20	1335310
2002-06-03	31.10	32.60	30.00	31.60	749290
2002-06-04	30.00	31.00	29.20	30.10	1018630
2002-06-05	30.10	30.60	29.30	30.50	775290
2002-06-06	30.00	30.70	29.60	30.50	752260
2002-06-07	29.00	29.20	27.70	28.80	1101320
2002-06-10	28.70	29.00	25.50	29.00	785240
2002-06-11	26.20	26.80	24.90	26.30	1015850
2002-06-12	20.70	24.90	20.60	24.60	3537290
2002-06-13	24.60	24.60	22.20	24.50	3978840
2002-06-14	24.20	24.40	23.40	24.10	3524930
2002-06-17	23.70	24.70	23.70	24.70	1244280
2002-06-18	24.30	24.70	23.20	23.50	1397950
2002-06-19	23.20	24.00	23.10	23.50	754780
2002-06-20	23.70	23.80	22.40	22.50	706070
2002-06-21	21.50	21.70	19.50	20.20	962580
2002-06-24	19.70	19.80	18.50	18.90	919980
2002-06-25	19.00	20.00	19.00	19.20	588850
2002-06-26	18.00	18.00	14.50	15.00	1291900
2002-06-27	15.00	17.40	14.40	17.30	2163180
2002-06-28	17.30	17.60	14.00	14.00	1345510
2002-07-01	14.60	16.00	14.60	15.40	875460
2002-07-02	15.50	15.60	14.50	15.00	661490
2002-07-03	15.00	16.00	13.80	16.00	468460
2002-07-05	18.00	19.00	17.10	18.40	358640
2002-07-08	19.00	19.00	17.90	18.10	363770
2002-07-09	18.20	18.30	15.60	16.00	446180
2002-07-10	16.50	17.20	16.10	17.10	444580
2002-07-11	17.10	24.00	16.60	24.00	1387820
2002-07-12	23.90	27.00	22.00	25.10	1192610
2002-07-15	25.00	25.00	22.00	23.80	342680
2002-07-16	24.20	25.90	24.10	25.20	1351620
2002-07-17	25.70	27.00	23.90	25.00	710320
2002-07-18	24.60	24.60	20.80	22.00	713480
2002-07-19	21.20	21.30	17.40	19.80	974300
2002-07-22	19.50	20.60	18.90	20.00	419750
2002-07-23	19.80	21.00	18.60	20.00	287080
2002-07-24	17.00	19.60	16.60	19.00	710720
2002-07-25	18.70	18.80	18.10	18.50	279850
2002-07-26	18.50	19.60	17.50	18.50	660280
2002-07-29	19.00	19.90	18.60	19.40	269140
2002-07-30	19.40	19.40	18.40	19.30	456130
2002-07-31	19.00	19.40	18.00	19.00	626200
2002-08-01	18.90	19.20	17.60	18.00	151620
2002-08-02	18.00	18.10	16.50	16.60	85020
2002-08-05	16.10	17.00	15.00	15.40	198340
2002-08-06	15.40	16.40	15.30	15.40	135060
2002-08-07	15.50	17.60	15.50	17.20	292840
2002-08-08	17.20	17.20	16.40	16.90	193390
2002-08-09	16.90	18.50	16.80	18.00	260150
2002-08-12	17.50	17.60	16.60	17.00	219240
2002-08-13	16.60	16.90	15.60	15.70	350210
2002-08-14	15.80	17.10	15.50	16.90	803880
2002-08-15	17.00	18.50	16.80	17.30	468850
2002-08-16	16.80	18.60	16.70	17.80	211050
2002-08-19	17.50	18.00	16.90	17.50	190660
2002-08-20	17.20	17.20	15.10	15.30	448090
2002-08-21	15.30	16.40	14.90	15.80	289710
2002-08-22	16.00	17.50	15.50	17.20	418960
2002-08-23	17.20	17.50	16.40	17.40	435470
2002-08-26	16.90	17.00	16.20	16.70	397110
2002-08-27	16.70	17.00	16.10	16.50	224480
2002-08-28	16.00	16.00	15.20	15.60	95340
2002-08-29	15.30	15.40	14.10	14.60	363600
2002-08-30	14.70	15.90	14.50	15.90	119080
2002-09-03	15.50	15.50	13.80	14.00	266250
2002-09-04	14.00	14.30	12.70	13.60	601820
2002-09-05	13.80	14.00	12.90	13.50	365100
2002-09-06	13.30	14.00	13.30	13.60	237580
2002-09-09	13.40	13.50	12.60	12.80	218690
2002-09-10	12.60	12.70	11.80	12.60	542900
2002-09-11	13.70	13.70	12.90	13.30	543630
2002-09-12	13.30	13.40	12.60	12.90	208420
2002-09-13	12.60	13.00	12.50	12.90	218430
2002-09-16	12.40	12.60	11.90	12.20	665860
2002-09-17	12.20	12.50	11.70	11.90	2074400
2002-09-18	12.00	12.00	9.90	11.10	418260
2002-09-19	10.50	12.60	9.90	12.60	762170
2002-09-20	12.00	12.00	11.00	11.80	370110
2002-09-23	11.80	11.80	10.80	11.40	140280
2002-09-24	11.40	11.40	10.30	10.90	558730
2002-09-25	10.90	11.90	10.20	11.60	351640
2002-09-26	11.40	11.80	10.80	10.90	211890
2002-09-27	10.70	11.00	9.90	11.00	808700
2002-09-30	11.00	11.00	9.50	11.00	1457490
2002-10-01	10.20	10.30	9.20	9.90	1600140
2002-10-02	9.70	9.80	9.10	9.40	2205740
2002-10-03	9.40	9.40	8.20	8.30	1165410
2002-10-04	8.50	8.50	6.50	6.60	1374370
2002-10-07	7.00	7.20	5.00	5.70	1122190
2002-10-08	6.00	6.50	5.50	6.50	1398360
2002-10-09	6.20	6.50	5.50	6.50	215570
2002-10-10	6.40	7.30	6.20	7.00	225720
2002-10-11	7.10	9.50	6.70	9.50	434260
2002-10-14	9.00	9.00	7.90	8.20	112430
2002-10-15	9.20	9.80	9.00	9.40	682990
2002-10-16	9.00	10.10	8.60	9.60	1295280
2002-10-17	10.00	10.30	9.20	9.30	598780
2002-10-18	9.10	9.30	8.50	8.50	280790
2002-10-21	8.50	9.30	8.40	8.90	375350
2002-10-22	8.60	9.70	8.30	9.10	918900
2002-10-23	8.90	9.30	8.80	9.00	535210
2002-10-24	9.00	10.30	8.90	9.60	1489780
2002-10-25	9.80	10.30	9.60	10.00	664900
2002-10-28	10.70	11.40	9.90	10.10	733250
2002-10-29	10.30	10.30	8.30	8.50	947280
2002-10-30	9.20	9.40	8.70	9.00	1466150
2002-10-31	8.90	9.40	8.60	8.70	1220630
2002-11-01	8.60	11.30	8.60	11.30	1710350
2002-11-04	12.40	14.20	12.00	12.30	2350330
2002-11-05	12.70	13.00	11.40	12.50	787930
2002-11-06	12.30	15.50	12.30	15.00	773270
2002-11-07	14.90	14.90	12.00	12.20	1050630
2002-11-08	12.00	12.30	10.90	11.60	535330
2002-11-11	11.70	12.00	10.40	10.70	461540
2002-11-12	11.20	12.40	11.00	11.30	416400
2002-11-13	11.40	12.00	11.10	11.60	553830
2002-11-14	11.80	14.10	11.80	13.90	972040
2002-11-15	13.90	14.30	13.20	13.80	572230
2002-11-18	14.20	14.80	13.30	13.80	494130
2002-11-19	13.50	14.60	12.80	13.00	526740
2002-11-20	13.10	14.80	13.10	14.80	594080
2002-11-21	14.90	16.90	14.90	16.90	1293430
2002-11-22	16.30	17.10	15.70	16.50	1032170
2002-11-25	16.10	17.40	15.80	16.80	828570
2002-11-26	15.60	16.30	13.70	14.30	1100530
2002-11-27	14.50	14.70	13.60	14.10	1268550
2002-11-29	14.00	14.40	13.00	13.80	300610
2002-12-02	15.50	16.80	14.70	16.00	955580
2002-12-03	15.80	15.90	14.10	14.10	784880
2002-12-04	13.50	13.70	12.00	13.30	627640
2002-12-05	13.80	13.90	12.30	12.40	997750
2002-12-06	12.40	13.20	11.90	11.90	439080
2002-12-09	11.90	12.50	11.50	11.50	392540
2002-12-10	11.80	13.50	11.80	13.00	741740
2002-12-11	13.10	13.90	12.70	13.20	230240
2002-12-12	13.30	13.90	12.40	13.20	278930
2002-12-13	12.90	13.00	12.50	12.90	184210
2002-12-16	12.80	15.00	12.70	14.90	511200
2002-12-17	14.90	15.10	14.20	15.00	737520
2002-12-18	14.50	14.60	13.00	14.00	995070
2002-12-19	13.60	13.80	12.90	13.10	364620
2002-12-20	13.20	14.00	12.40	14.00	448630
2002-12-23	13.50	13.80	13.00	13.00	417910
2002-12-24	13.10	13.20	12.60	12.70	54210
2002-12-26	12.80	13.10	12.70	12.70	144140
2002-12-27	12.70	12.80	12.40	12.50	104360
2002-12-30	12.50	12.80	12.40	12.80	272890
2002-12-31	12.40	14.40	12.20	14.40	513850
2003-01-02	14.40	15.00	13.70	13.80	586380
2003-01-03	13.80	15.00	13.60	13.90	341520
2003-01-06	13.90	14.60	13.80	13.80	222800
2003-01-07	14.00	15.00	13.90	14.20	844510
2003-01-08	14.30	16.00	14.30	15.50	1255060
2003-01-09	15.80	17.20	15.70	16.70	2026630
2003-01-10	16.50	17.40	16.20	16.50	641060
2003-01-13	16.70	17.50	16.60	16.60	611700
2003-01-14	17.30	19.30	17.30	18.90	1789640
2003-01-15	18.90	20.40	18.20	20.00	809520
2003-01-16	19.90	19.90	18.30	18.60	684250
2003-01-17	18.10	18.10	16.10	16.80	1141760
2003-01-21	17.50	18.50	16.70	18.20	403820
2003-01-22	18.50	18.60	17.00	17.30	408150
2003-01-23	17.90	19.40	16.70	18.70	1109650
2003-01-24	18.80	18.80	17.10	17.40	386820
2003-01-27	17.50	17.50	15.50	15.90	636520
2003-01-28	16.10	16.80	16.00	16.70	351780
2003-01-29	16.50	18.20	16.40	18.00	758050
2003-01-30	18.10	18.50	17.60	18.10	442790
2003-01-31	18.00	18.00	17.50	17.70	487240
2003-02-03	17.90	18.00	17.00	17.10	162030
2003-02-04	16.70	16.70	15.50	15.70	645130
2003-02-05	15.80	16.10	15.60	15.80	243990
2003-02-06	15.90	16.20	15.70	15.70	268620
2003-02-07	15.80	16.20	15.60	15.80	202060
2003-02-10	15.70	16.10	15.60	16.00	234820
2003-02-11	16.00	16.20	15.10	15.10	547580
2003-02-12	15.20	15.30	15.00	15.00	243950
2003-02-13	15.10	15.20	14.10	14.20	287600
2003-02-14	14.20	14.50	14.00	14.50	227790
2003-02-18	15.00	15.50	14.90	15.30	234870
2003-02-19	15.30	15.40	14.50	14.80	68240
2003-02-20	15.90	16.40	15.70	15.80	300090
2003-02-21	15.60	16.20	15.50	15.90	210690
2003-02-24	15.60	16.10	15.60	15.80	59520
2003-02-25	15.90	15.90	14.80	15.00	448170
2003-02-26	14.80	14.80	13.70	13.80	230100
2003-02-27	14.10	15.30	13.90	15.10	424150
2003-02-28	15.30	16.20	15.20	16.10	272920
2003-03-03	16.10	16.20	15.70	15.90	308550
2003-03-04	16.10	16.10	15.40	15.50	169740
2003-03-05	15.10	16.20	15.00	16.00	186070
2003-03-06	16.00	16.40	15.80	16.00	94940
2003-03-07	16.40	16.80	15.60	16.80	336740
2003-03-10	16.50	16.50	15.30	15.40	556110
2003-03-11	15.50	15.70	15.00	15.30	193820
2003-03-12	15.70	15.70	14.00	14.40	333790
2003-03-13	15.40	16.10	14.70	16.10	634140
2003-03-14	16.00	16.40	15.50	16.00	300020
2003-03-17	15.40	16.40	15.20	16.20	378980
2003-03-18	16.20	16.30	15.90	16.00	517790
2003-03-19	15.70	16.00	15.60	15.60	214170
2003-03-20	15.50	16.10	15.20	16.10	335950
2003-03-21	16.30	16.50	15.60	15.80	289390
2003-03-24	15.70	15.90	15.00	15.30	498560
2003-03-25	15.20	16.00	15.10	15.40	515600
2003-03-26	15.40	15.70	15.10	15.10	287800
2003-03-27	15.10	15.30	14.90	15.20	259670
2003-03-28	15.00	15.20	13.50	15.20	426150
2003-03-31	14.80	16.00	14.50	16.00	354640
2003-04-01	16.00	16.00	15.30	15.70	326580
2003-04-02	15.90	16.00	15.60	15.80	434560
2003-04-03	15.80	16.00	15.60	15.70	575150
2003-04-04	15.70	15.90	15.20	15.20	107980
2003-04-07	15.60	16.10	15.30	15.40	1006780
2003-04-08	15.40	15.40	14.70	14.70	346700
2003-04-09	14.70	14.90	13.50	13.50	543440
2003-04-10	13.60	14.00	13.20	13.70	258670
2003-04-11	13.70	14.40	13.60	13.90	337290
2003-04-14	14.00	14.00	13.10	13.10	428780
2003-04-15	13.20	13.40	12.90	13.20	452300
2003-04-16	13.50	14.70	13.40	14.40	918600
2003-04-17	15.00	16.50	14.70	16.50	1244360
2003-04-21	16.50	17.10	16.10	17.10	522710
2003-04-22	17.00	17.00	16.50	16.60	557410
2003-04-23	16.60	17.90	16.40	17.80	966310
2003-04-24	17.80	17.80	16.70	17.00	521760
2003-04-25	16.50	16.50	15.80	15.80	466340
2003-04-28	16.00	17.10	15.80	16.80	819320
2003-04-29	17.80	18.80	17.50	18.20	3411300
2003-04-30	18.20	18.30	17.60	17.90	1219420
2003-05-01	18.00	19.10	17.60	19.10	2360210
2003-05-02	19.00	22.50	18.90	22.00	3208660
2003-05-05	23.00	24.50	20.30	21.20	2483550
2003-05-06	21.00	22.50	20.30	21.50	1622180
2003-05-07	21.50	21.50	20.40	21.20	1534110
2003-05-08	20.80	20.80	20.40	20.50	586150
2003-05-09	20.80	23.60	20.80	23.00	870870
2003-05-12	23.70	25.10	22.80	24.30	1764480
2003-05-13	24.00	24.50	23.30	23.70	1469100
2003-05-14	23.70	24.10	22.60	23.80	749390
2003-05-15	23.80	24.10	23.50	23.50	617690
2003-05-16	23.60	23.90	23.30	23.80	1151830
2003-05-19	23.50	23.50	22.30	22.70	485260
2003-05-20	22.70	23.50	22.10	22.30	917440
2003-05-21	22.00	23.00	21.70	22.80	697740
2003-05-22	22.80	24.50	22.70	24.30	1322640
2003-05-23	24.00	24.80	23.70	24.30	1278400
2003-05-27	24.00	25.70	23.70	25.40	1789100
2003-05-28	25.70	26.80	25.30	26.00	1062320
2003-05-29	25.90	26.10	25.10	25.90	548440
2003-05-30	25.70	26.30	23.80	24.40	2021620
2003-06-02	24.80	26.10	24.70	25.90	1301300
2003-06-03	25.00	25.60	23.60	25.30	1196440
2003-06-04	25.00	27.00	24.60	26.70	975640
2003-06-05	25.50	26.10	25.10	26.10	817840
2003-06-06	26.30	27.00	26.00	26.30	1233090
2003-06-09	26.30	26.30	24.90	25.00	856340
2003-06-10	25.80	27.00	25.30	26.40	968000
2003-06-11	26.40	26.40	25.30	26.10	1017410
2003-06-12	26.40	26.80	25.70	25.90	778300
2003-06-13	25.80	25.80	24.90	25.00	658700
2003-06-16	25.00	25.30	23.50	23.50	1015990
2003-06-17	23.80	24.70	23.80	24.10	1094220
2003-06-18	24.00	25.30	23.70	25.30	1081240
2003-06-19	25.50	26.20	24.60	24.60	1034960
2003-06-20	24.70	25.00	23.80	24.60	429220
2003-06-23	24.60	24.60	23.00	23.30	1068360
2003-06-24	23.30	23.40	22.10	22.30	491750
2003-06-25	22.30	23.00	21.80	22.60	1009050
2003-06-26	22.70	23.50	22.60	23.40	346900
2003-06-27	23.40	23.50	22.80	22.80	497100
2003-06-30	23.30	23.50	23.10	23.30	1064360
2003-07-01	23.30	24.10	22.80	24.10	364080
2003-07-02	23.90	26.00	23.90	26.00	567950
2003-07-03	25.80	25.80	25.00	25.20	328800
2003-07-07	25.00	27.20	25.00	27.00	924540
2003-07-08	27.50	31.00	27.50	29.80	2215010
2003-07-09	29.90	31.30	29.50	31.00	1041600
2003-07-10	30.80	30.80	29.60	29.90	506340
2003-07-11	30.00	30.00	29.70	29.90	491760
2003-07-14	30.00	31.00	30.00	30.10	855590
2003-07-15	30.20	30.50	29.70	30.00	1039840
2003-07-16	30.50	30.60	29.00	29.30	690230
2003-07-17	29.00	29.00	27.40	28.20	413490
2003-07-18	28.50	28.70	27.90	28.20	380550
2003-07-21	27.90	28.00	26.70	26.80	253440
2003-07-22	27.00	28.40	27.00	28.30	471300
2003-07-23	27.90	27.90	25.40	26.70	901830
2003-07-24	27.00	28.90	27.00	28.80	961710
2003-07-25	28.50	28.50	26.80	27.50	482100
2003-07-28	27.50	28.20	26.90	27.20	450930
2003-07-29	27.10	27.30	26.90	27.00	200300
2003-07-30	27.00	28.20	26.90	28.20	341030
2003-07-31	28.20	28.60	27.70	28.10	561960
2003-08-01	27.90	28.00	27.30	27.40	189490
2003-08-04	27.20	27.40	26.20	27.00	441040
2003-08-05	27.00	27.00	26.20	26.50	241230
2003-08-06	26.70	26.70	25.70	25.80	175530
2003-08-07	25.80	25.90	25.10	25.20	308300
2003-08-08	25.20	25.40	24.40	24.60	392440
2003-08-11	24.70	24.70	23.30	23.60	744860
2003-08-12	23.60	24.40	23.50	24.10	473990
2003-08-13	24.10	26.50	24.10	26.00	947950
2003-08-14	25.90	27.50	25.60	27.10	466040
2003-08-15	27.00	28.20	26.80	28.20	187230
2003-08-18	28.00	29.10	27.90	28.50	913570
2003-08-19	28.50	29.20	27.70	28.00	345360
2003-08-20	27.20	28.80	27.20	28.30	366360
2003-08-21	28.20	29.60	28.10	28.40	579960
2003-08-22	29.30	30.50	28.40	28.80	521610
2003-08-25	28.80	28.90	27.40	27.60	200720
2003-08-26	27.30	27.70	26.80	27.60	250030
2003-08-27	27.50	27.70	26.70	27.30	890730
2003-08-28	27.30	30.00	27.30	29.50	817760
2003-08-29	29.50	30.30	29.30	30.20	407110
2003-09-02	30.20	32.00	30.00	31.50	1475830
2003-09-03	32.50	33.50	32.40	32.50	1591990
2003-09-04	32.90	33.00	31.00	31.90	823510
2003-09-05	32.10	36.00	32.10	35.90	1468400
2003-09-08	35.90	37.10	35.00	37.00	528630
2003-09-09	36.00	36.90	34.70	35.30	512940
2003-09-10	34.00	34.00	31.70	32.30	1002090
2003-09-11	32.40	33.40	32.30	32.50	592730
2003-09-12	32.40	33.00	31.90	32.40	548910
2003-09-15	32.30	32.70	31.40	31.50	217450
2003-09-16	31.80	33.40	31.80	33.20	765160
2003-09-17	33.60	34.80	33.50	34.40	474100
2003-09-18	33.00	34.10	33.00	33.50	513540
2003-09-19	33.50	34.00	32.90	33.90	524580
2003-09-22	32.90	33.00	31.80	31.90	414190
2003-09-23	33.00	33.90	33.00	33.80	731160
2003-09-24	33.80	33.90	31.90	32.00	235150
2003-09-25	32.20	32.40	29.40	29.50	420270
2003-09-26	29.70	30.80	29.70	29.90	399200
2003-09-29	30.50	32.00	30.10	31.70	324840
2003-09-30	31.70	31.70	30.50	30.70	332690
2003-10-01	30.90	31.60	30.80	31.20	482140
2003-10-02	31.20	32.40	31.00	32.30	438050
2003-10-03	33.30	35.00	32.40	32.90	807690
2003-10-06	33.20	33.40	31.60	31.80	717320
2003-10-07	31.50	33.60	31.30	33.50	1116160
2003-10-08	34.00	34.00	32.10	32.20	594550
2003-10-09	32.50	34.90	32.50	34.40	1475060
2003-10-10	34.20	34.80	34.00	34.40	278080
2003-10-13	34.60	35.30	34.30	35.00	567740
2003-10-14	34.80	35.00	34.10	34.60	1177590
2003-10-15	35.50	36.20	35.10	35.90	1308820
2003-10-16	36.00	36.50	35.50	36.40	717110
2003-10-17	36.40	36.40	34.60	34.70	529850
2003-10-20	35.00	35.80	34.70	35.60	502420
2003-10-21	35.60	38.50	35.50	37.70	2384950
2003-10-22	36.40	37.40	36.20	36.50	784170
2003-10-23	36.40	36.80	33.70	34.10	672010
2003-10-24	33.70	34.90	33.30	34.70	731410
2003-10-27	36.30	37.10	36.10	37.00	876240
2003-10-28	35.50	35.90	33.30	34.80	2318400
2003-10-29	34.50	44.50	34.20	35.70	1349930
2003-10-30	36.10	37.00	34.10	34.60	1497500
2003-10-31	34.60	35.40	34.30	34.80	581740
2003-11-03	34.80	36.70	34.80	36.60	743220
2003-11-04	36.60	36.70	35.60	36.50	516380
2003-11-05	36.40	38.50	36.40	38.40	918140
2003-11-06	38.80	39.30	37.80	38.80	445530
2003-11-07	39.00	39.10	37.00	37.00	462740
2003-11-10	36.90	36.90	35.00	35.30	493620
2003-11-11	35.40	35.40	34.30	34.50	786010
2003-11-12	35.00	36.60	34.70	36.00	1788830
2003-11-13	36.00	36.10	34.90	35.00	708300
2003-11-14	35.80	36.50	34.50	34.70	704370
2003-11-17	34.50	34.60	31.20	32.40	2078880
2003-11-18	33.40	33.80	32.10	32.20	620910
2003-11-19	32.20	32.80	31.50	32.60	298830
2003-11-20	32.50	32.60	31.50	31.50	254090
2003-11-21	31.70	32.00	31.40	31.50	271420
2003-11-24	32.00	33.80	31.90	33.80	583670
2003-11-25	34.50	35.40	33.80	35.30	678810
2003-11-26	35.40	35.80	35.10	35.30	320170
2003-11-28	35.30	35.60	34.60	35.40	113060
2003-12-01	35.40	36.10	34.90	35.00	562690
2003-12-02	34.30	34.80	33.50	33.60	460300
2003-12-03	33.60	34.20	31.80	32.50	1063970
2003-12-04	32.50	32.50	31.20	31.40	1328470
2003-12-05	31.20	32.30	31.10	31.40	1033910
2003-12-08	31.60	32.40	31.00	31.00	290330
2003-12-09	31.50	31.70	30.10	30.40	431690
2003-12-10	30.30	30.50	28.70	29.90	1072810
2003-12-11	29.90	31.20	29.60	31.20	635230
2003-12-12	30.50	30.70	29.50	29.50	472410
2003-12-15	30.90	30.90	29.40	29.50	453980
2003-12-16	29.50	29.70	27.00	28.40	1146110
2003-12-17	28.80	30.30	27.60	30.10	1151070
2003-12-18	30.60	31.70	30.50	31.50	1032900
2003-12-19	31.40	31.50	30.00	30.30	576430
2003-12-22	30.00	30.50	29.60	30.00	697070
2003-12-23	29.80	30.80	29.80	30.10	360310
2003-12-24	30.10	30.30	29.80	29.90	164270
2003-12-26	30.00	30.20	29.60	29.70	101760
2003-12-29	30.00	30.20	29.80	29.80	275000
2003-12-30	29.80	30.20	29.20	29.80	497000
2003-12-31	29.80	30.60	29.80	30.50	494990
2004-01-02	30.60	31.30	30.50	31.00	433580
2004-01-05	31.50	32.10	31.20	31.20	887000
2004-01-06	31.20	32.40	30.30	32.00	1006460
2004-01-07	32.40	35.50	32.10	34.80	2202910
2004-01-08	35.80	36.10	33.80	36.10	1526080
2004-01-09	35.00	36.40	34.00	36.00	1213170
2004-01-12	36.00	37.10	34.90	37.00	911750
2004-01-13	37.30	37.80	34.60	34.60	772680
2004-01-14	35.00	36.00	33.40	34.00	2328450
2004-01-15	33.70	35.60	32.90	35.50	1141730
2004-01-16	36.50	40.10	36.20	39.80	3159030
2004-01-20	40.90	41.40	39.20	40.80	2206170
2004-01-21	38.00	38.00	35.50	35.90	2909670
2004-01-22	36.00	36.70	33.50	34.50	2494950
2004-01-23	34.70	35.10	33.10	34.50	1539610
2004-01-26	34.80	35.10	33.50	34.80	1421480
2004-01-27	37.60	40.20	37.30	38.90	3373570
2004-01-28	39.70	40.00	37.80	38.50	1183430
2004-01-29	38.50	39.20	36.50	37.10	743070
2004-01-30	37.60	38.50	37.00	38.50	1856380
2004-02-02	39.30	40.00	38.70	39.80	1550370
2004-02-03	39.80	40.00	39.20	39.70	1361900
2004-02-04	38.50	39.00	38.00	38.10	842150
2004-02-05	38.20	38.40	36.20	36.30	1011420
2004-02-06	36.50	38.70	36.50	38.00	1177550
2004-02-09	38.70	38.80	37.90	38.30	482820
2004-02-10	38.50	39.10	38.40	39.00	771080
2004-02-11	39.00	39.30	38.00	38.20	2858450
2004-02-12	38.30	39.20	38.30	38.60	653710
2004-02-13	38.70	39.00	38.00	38.40	592840
2004-02-17	38.70	39.40	38.50	39.20	776280
2004-02-18	39.40	40.10	39.20	39.30	1055750
2004-02-19	39.80	40.00	38.50	38.60	729880
2004-02-20	38.60	39.00	37.40	38.80	697790
2004-02-23	38.90	38.90	37.30	37.50	602890
2004-02-24	37.50	38.00	36.50	37.00	610770
2004-02-25	37.50	39.10	37.20	39.10	1340470
2004-02-26	39.20	40.40	38.50	39.50	1816250
2004-02-27	39.80	40.10	38.70	38.80	877650
2004-03-01	39.10	39.40	38.10	39.00	807340
2004-03-02	39.00	39.50	38.00	38.20	510300
2004-03-03	38.20	38.40	37.10	37.50	1106740
2004-03-04	37.30	38.30	37.20	37.80	1073070
2004-03-05	37.50	37.80	36.90	37.10	975960
2004-03-08	37.40	37.40	34.40	34.80	1214330
2004-03-09	35.30	35.30	33.70	33.90	1121610
2004-03-10	34.20	35.30	33.50	33.50	877910
2004-03-11	33.00	34.50	32.90	33.20	1181640
2004-03-12	33.60	34.40	33.60	34.10	670060
2004-03-15	34.00	34.10	32.90	32.90	627450
2004-03-16	33.50	34.30	33.30	34.10	547870
2004-03-17	29.90	32.60	29.00	32.30	5427620
2004-03-18	32.70	32.80	31.20	31.50	892670
2004-03-19	31.80	31.90	30.10	30.50	1105860
2004-03-22	30.00	30.50	29.60	30.50	512420
2004-03-23	30.70	30.90	29.80	30.00	425970
2004-03-24	30.40	30.50	28.90	29.10	631020
2004-03-25	30.00	31.00	29.80	30.40	1117380
2004-03-26	30.70	33.00	30.40	32.50	719560
2004-03-29	32.50	34.30	32.50	33.50	1048180
2004-03-30	33.30	34.40	32.50	33.10	708860
2004-03-31	32.50	32.70	31.60	32.10	820290
2004-04-01	32.00	33.50	31.80	33.00	724550
2004-04-02	34.00	34.60	33.10	33.10	749420
2004-04-05	33.30	33.40	31.40	31.70	1013510
2004-04-06	31.30	31.50	30.50	30.60	1501170
2004-04-07	30.00	30.20	28.50	30.00	2266800
2004-04-08	31.00	31.00	29.60	29.90	764150
2004-04-12	30.30	30.50	29.80	29.90	246090
2004-04-13	30.20	30.40	28.60	28.70	932150
2004-04-14	28.80	29.30	28.50	28.90	574780
2004-04-15	29.20	29.40	27.90	28.40	366710
2004-04-16	28.20	28.50	27.10	27.70	743470
2004-04-19	27.50	27.70	26.60	27.10	544060
2004-04-20	27.00	27.50	26.30	26.40	485210
2004-04-21	26.20	26.60	25.50	26.00	1588810
2004-04-22	25.70	25.80	24.90	25.30	1024400
2004-04-23	25.80	25.90	25.00	25.60	856950
2004-04-26	26.00	26.80	25.80	26.50	734370
2004-04-27	26.70	27.70	26.10	26.20	1846810
2004-04-28	26.20	26.20	23.50	24.00	1655510
2004-04-29	24.30	24.70	23.10	23.50	1055510
2004-04-30	23.30	23.50	21.70	22.60	963660
2004-05-03	22.70	23.80	22.70	23.40	818290
2004-05-04	23.70	24.10	23.40	23.70	691380
2004-05-05	23.90	24.30	23.80	24.00	1352000
2004-05-06	23.80	24.00	23.30	23.50	463920
2004-05-07	23.20	23.70	23.20	23.30	358480
2004-05-10	23.00	23.60	22.00	23.10	1083040
2004-05-11	23.70	24.30	23.30	23.50	779540
2004-05-12	23.70	23.70	22.80	23.60	492870
2004-05-13	23.70	23.70	22.80	22.90	267080
2004-05-14	22.80	23.40	22.80	23.10	360200
2004-05-17	22.60	22.90	22.00	22.90	400770
2004-05-18	22.50	22.90	22.00	22.20	1364050
2004-05-19	22.70	22.80	22.10	22.30	1013920
2004-05-20	22.40	22.40	21.70	21.80	817220
2004-05-21	21.90	22.30	21.70	21.70	569510
2004-05-24	22.20	23.60	22.20	23.50	1096320
2004-05-25	23.60	23.80	23.20	23.80	330510
2004-05-26	23.70	24.30	23.30	23.50	708350
2004-05-27	23.90	24.40	23.80	24.10	513990
2004-05-28	24.30	26.20	24.30	25.40	940410
2004-06-01	25.50	26.20	25.20	25.50	355590
2004-06-02	25.70	25.80	24.20	24.50	273280
2004-06-03	24.60	24.70	22.50	22.70	794910
2004-06-04	23.30	23.60	23.00	23.20	318620
2004-06-07	23.80	24.00	23.50	23.70	504460
2004-06-08	23.70	24.00	23.50	23.70	342920
2004-06-09	23.90	24.20	23.70	24.20	701270
2004-06-10	24.10	24.30	23.20	23.20	388870
2004-06-14	23.30	23.30	21.90	22.00	416930
2004-06-15	22.50	22.90	22.10	22.60	380150
2004-06-16	22.70	22.80	21.80	21.90	399920
2004-06-17	21.90	22.00	19.80	19.90	1690030
2004-06-18	19.90	21.10	19.90	20.70	1604620
2004-06-21	20.70	21.30	20.40	20.90	909660
2004-06-22	21.00	21.90	20.70	21.90	612570
2004-06-23	21.80	22.20	21.50	22.10	354990
2004-06-24	22.90	23.40	22.00	22.70	764740
2004-06-25	22.90	23.00	22.30	22.40	676690
2004-06-28	22.50	22.70	21.60	22.00	500080
2004-06-29	22.00	22.70	21.80	22.60	349870
2004-06-30	22.90	23.20	22.70	23.00	512560
2004-07-01	23.00	23.00	21.50	21.80	562300
2004-07-02	21.60	21.60	21.00	21.10	612700
2004-07-06	20.60	20.70	19.80	20.00	1019830
2004-07-07	20.00	20.00	19.30	19.40	893100
2004-07-08	19.50	19.60	19.10	19.10	910600
2004-07-09	19.10	19.50	19.10	19.50	424580
2004-07-12	19.50	19.50	18.00	18.10	1686240
2004-07-13	18.10	18.60	17.80	18.60	1220730
2004-07-14	18.20	19.00	17.50	17.50	437100
2004-07-15	17.50	17.60	17.00	17.10	809890
2004-07-16	17.30	17.50	16.30	16.50	698140
2004-07-19	16.70	16.90	16.00	16.50	479630
2004-07-20	16.70	17.50	16.40	17.50	801730
2004-07-21	15.00	16.00	11.40	11.50	12328110
2004-07-22	12.00	12.30	11.60	12.00	2849370
2004-07-23	12.10	12.20	11.50	11.60	931960
2004-07-26	11.60	11.70	10.60	10.70	1617440
2004-07-27	10.90	10.90	10.00	10.70	2038670
2004-07-28	10.70	10.80	10.00	10.20	1575800
2004-07-29	10.20	11.90	10.00	11.70	1884770
2004-07-30	12.00	13.00	11.70	12.40	1315520
2004-08-02	12.20	12.30	11.70	12.10	679000
2004-08-03	11.80	12.40	11.70	12.00	675050
2004-08-04	11.90	12.60	11.70	12.50	576990
2004-08-05	13.00	13.00	12.30	12.30	501870
2004-08-06	11.90	12.30	11.80	12.20	551110
2004-08-09	12.30	13.00	12.20	12.80	366740
2004-08-10	12.90	14.10	12.80	13.20	1690150
2004-08-11	13.10	13.10	12.10	12.20	2188910
2004-08-12	12.20	12.60	11.90	12.30	241030
2004-08-13	12.50	12.80	11.80	12.00	563080
2004-08-16	12.20	12.70	12.00	12.20	1129080
2004-08-17	12.50	13.10	12.20	13.10	624610
2004-08-18	13.30	13.30	12.70	13.10	287020
2004-08-19	13.30	13.40	13.00	13.40	232500
2004-08-20	13.40	14.00	13.30	14.00	507900
2004-08-23	14.00	14.10	13.30	13.30	833040
2004-08-24	13.70	13.80	13.30	13.30	1268150
2004-08-25	13.20	13.30	12.80	13.00	1305720
2004-08-26	12.90	13.20	12.80	13.10	522580
2004-08-27	13.10	13.10	12.60	12.70	261600
2004-08-30	12.70	12.70	12.10	12.30	443840
2004-08-31	12.40	12.60	12.00	12.10	366700
2004-09-01	12.10	12.40	11.90	12.00	407000
2004-09-02	12.10	12.30	11.50	11.80	442600
2004-09-03	11.70	11.70	10.90	11.00	563560
2004-09-07	11.40	11.80	11.30	11.50	425330
2004-09-08	11.80	12.20	11.60	11.60	394040
2004-09-09	11.80	12.40	11.50	12.30	722980
2004-09-10	12.50	13.20	12.30	12.90	891070
2004-09-13	13.00	13.80	12.90	13.50	1222500
2004-09-14	13.50	13.50	13.10	13.30	545600
2004-09-15	13.10	13.40	13.00	13.30	409390
2004-09-16	13.30	13.40	12.90	13.20	877260
2004-09-17	13.30	13.40	13.10	13.30	449830
2004-09-20	13.30	13.80	13.20	13.60	436240
2004-09-21	13.80	14.00	13.00	13.50	853810
2004-09-22	13.50	13.90	13.00	13.10	487560
2004-09-23	13.00	13.00	12.10	12.50	1032690
2004-09-24	12.50	12.60	12.00	12.10	1653980
2004-09-27	12.10	12.10	11.60	11.70	727950
2004-09-28	11.80	11.90	11.20	11.40	726380
2004-09-29	11.20	11.40	10.40	10.60	1371100
2004-09-30	10.50	11.00	10.40	10.50	1764960
2004-10-01	10.70	11.30	10.70	10.80	3098130
2004-10-04	11.00	12.70	10.90	12.60	2215750
2004-10-05	12.50	13.00	12.00	12.80	660000
2004-10-06	12.80	13.00	12.40	12.90	453710
2004-10-07	13.00	13.00	11.80	12.10	597690
2004-10-08	11.90	12.20	11.60	11.80	348920
2004-10-11	11.70	12.00	11.60	12.00	208290
2004-10-12	11.90	12.00	11.60	11.90	696460
2004-10-13	12.00	12.30	12.00	12.00	596130
2004-10-14	12.00	12.00	11.60	11.70	488160
2004-10-15	11.80	11.90	11.40	11.70	310080
2004-10-18	11.70	12.00	11.70	11.80	627520
2004-10-19	11.90	12.10	11.70	11.90	340080
2004-10-20	11.80	12.00	11.60	11.70	414340
2004-10-21	11.60	12.00	11.10	11.90	1024050
2004-10-22	11.90	12.00	11.60	11.60	600880
2004-10-25	11.50	12.00	11.50	11.80	315310
2004-10-26	11.90	12.10	11.50	11.90	558190
2004-10-27	11.90	12.20	11.70	12.00	572090
2004-10-28	12.00	12.10	11.90	12.10	307730
2004-10-29	11.90	12.10	11.90	12.10	253660
2004-11-01	12.00	12.10	11.60	11.90	389290
2004-11-02	11.60	11.80	11.30	11.30	1007360
2004-11-03	11.40	12.00	11.10	11.20	811590
2004-11-04	11.20	11.30	11.10	11.20	692150
2004-11-05	11.20	11.70	11.10	11.60	1038390
2004-11-08	12.00	12.00	11.40	11.50	377220
2004-11-09	11.50	11.60	11.40	11.60	508170
2004-11-10	11.60	11.60	11.30	11.40	345030
2004-11-11	11.40	11.70	11.40	11.70	826620
2004-11-12	11.60	11.80	11.50	11.70	489000
2004-11-15	11.70	13.30	11.50	13.10	2364840
2004-11-16	12.90	13.00	12.40	12.70	776500
2004-11-17	13.00	13.70	12.90	13.60	1749940
2004-11-18	13.60	13.70	13.20	13.30	540350
2004-11-19	13.30	14.00	13.30	14.00	674970
2004-11-22	14.00	14.30	13.60	13.90	974900
2004-11-23	13.80	14.00	13.50	13.70	778020
2004-11-24	13.70	13.80	13.30	13.50	464360
2004-11-26	13.60	13.70	12.30	12.50	1040280
2004-11-29	12.80	13.70	12.70	13.70	856760
2004-11-30	13.70	13.80	13.20	13.70	475490
2004-12-01	13.50	14.10	13.50	13.90	765870
2004-12-02	13.90	14.10	13.20	13.40	1910230
2004-12-03	13.50	14.10	13.30	13.60	2515850
2004-12-06	13.40	14.00	13.40	13.50	903530
2004-12-07	13.50	14.90	13.40	14.10	1661030
2004-12-08	14.40	15.40	14.20	15.20	2119820
2004-12-09	14.80	15.20	14.40	14.90	1630790
2004-12-10	14.80	15.20	14.80	15.10	1395850
2004-12-13	14.60	15.00	13.30	13.60	2870110
2004-12-14	13.60	13.70	13.10	13.30	1408460
2004-12-15	13.40	13.90	13.20	13.60	618950
2004-12-16	13.80	14.30	13.60	13.80	636430
2004-12-17	13.80	13.90	13.10	13.60	841970
2004-12-20	13.60	13.70	12.80	12.90	842800
2004-12-21	12.60	13.10	12.50	12.70	1006310
2004-12-22	12.70	13.20	12.70	12.90	630920
2004-12-23	12.80	13.00	12.70	12.80	438800
2004-12-27	12.80	13.00	12.60	12.80	399570
2004-12-28	12.60	13.00	12.60	13.00	903410
2004-12-29	12.90	13.50	12.90	13.00	706700
2004-12-30	13.10	13.40	12.90	13.40	770480
2004-12-31	13.50	13.80	13.50	13.70	637260
2005-01-03	13.90	14.30	13.60	14.10	1125900
2005-01-04	14.10	14.30	13.80	14.00	1289530
2005-01-05	13.90	14.60	13.70	14.40	916760
2005-01-06	14.60	14.80	14.10	14.50	1015930
2005-01-07	14.40	14.50	14.00	14.30	693820
2005-01-10	14.00	14.40	13.90	14.40	538500
2005-01-11	14.30	14.30	13.80	14.00	586900
2005-01-12	13.90	14.20	13.80	14.20	550430
2005-01-13	14.10	14.10	13.60	13.90	315500
2005-01-14	13.80	13.90	13.70	13.90	185800
2005-01-18	13.80	14.20	13.70	14.10	489530
2005-01-19	14.00	14.20	13.70	13.80	605080
2005-01-20	13.60	14.10	13.50	14.00	532550
2005-01-21	13.90	14.00	13.50	13.60	414540
2005-01-24	13.60	13.90	12.60	13.10	751700
2005-01-25	13.10	13.70	13.10	13.30	804320
2005-01-26	13.40	13.60	12.60	13.60	897140
2005-01-27	13.70	14.00	13.40	13.90	577620
2005-01-28	13.90	14.10	13.70	14.10	275430
2005-01-31	14.00	14.50	14.00	14.40	312710
2005-02-01	14.40	14.70	14.20	14.50	378500
2005-02-02	14.50	15.10	14.50	15.00	609170
2005-02-03	15.10	15.10	14.30	15.00	284730
2005-02-04	15.40	16.80	15.20	16.70	1488180
2005-02-07	16.80	16.90	15.80	16.00	782690
2005-02-08	16.10	16.50	15.80	15.90	281660
2005-02-09	15.90	16.10	15.60	15.90	322840
2005-02-10	15.90	16.50	15.10	15.80	732780
2005-02-11	16.00	16.40	15.70	16.00	655220
2005-02-14	16.10	16.40	16.00	16.00	512440
2005-02-15	16.20	16.20	15.80	16.00	479440
2005-02-16	15.80	16.00	15.30	15.90	512290
2005-02-17	16.00	16.20	15.60	15.90	569010
2005-02-18	15.80	16.90	15.70	16.90	1469380
2005-02-22	16.50	16.90	16.40	16.50	634730
2005-02-23	16.20	16.70	16.10	16.60	388710
2005-02-24	16.30	16.70	16.30	16.50	717650
2005-02-25	16.60	16.70	16.10	16.40	429020
2005-02-28	16.40	16.50	16.20	16.40	458600
2005-03-01	16.50	16.80	16.20	16.40	1302590
2005-03-02	16.40	16.50	15.90	16.30	911620
2005-03-03	16.30	16.40	15.90	16.00	682510
2005-03-04	16.00	16.00	15.40	15.40	1008490
2005-03-07	15.50	16.30	15.20	16.30	869750
2005-03-08	16.50	16.90	16.10	16.50	793040
2005-03-09	16.40	16.60	16.10	16.20	548540
2005-03-10	16.30	16.40	15.50	15.80	505770
2005-03-11	15.70	16.20	15.30	15.50	610980
2005-03-14	15.70	16.00	15.60	15.90	302910
2005-03-15	15.90	16.00	15.30	15.50	340080
2005-03-16	15.30	15.40	14.70	14.90	545200
2005-03-17	14.80	15.00	14.40	14.80	476480
2005-03-18	14.70	14.70	14.10	14.40	275400
2005-03-21	14.30	14.60	14.00	14.60	498800
2005-03-22	14.50	15.40	14.40	15.10	753780
2005-03-23	14.70	15.20	14.70	15.10	2828330
2005-03-24	15.00	15.30	14.80	15.10	413520
2005-03-28	14.90	15.00	14.60	14.60	151660
2005-03-29	14.60	14.80	13.90	13.90	526390
2005-03-30	14.00	14.10	13.40	14.00	740170
2005-03-31	14.20	14.60	13.80	14.30	816750
2005-04-01	14.20	14.60	13.80	14.00	449040
2005-04-04	14.00	14.00	13.40	13.70	227530
2005-04-05	13.70	14.00	13.30	13.40	349010
2005-04-06	13.40	13.70	12.90	12.90	708370
2005-04-07	13.00	13.60	12.60	13.50	776860
2005-04-08	13.60	14.10	13.40	13.60	400250
2005-04-11	13.60	13.80	13.40	13.60	440770
2005-04-12	13.50	13.80	13.40	13.80	479740
2005-04-13	13.70	14.00	13.60	13.80	210510
2005-04-14	13.80	13.90	13.10	13.40	450940
2005-04-15	13.30	13.30	12.40	12.70	881180
2005-04-18	12.70	13.20	12.60	13.10	452970
2005-04-19	13.30	13.70	13.20	13.70	340510
2005-04-20	13.70	13.90	13.30	13.50	425020
2005-04-21	13.70	13.90	13.10	13.30	2157690
2005-04-22	13.30	13.30	12.10	12.50	1168770
2005-04-25	12.60	13.30	12.40	13.30	1056720
2005-04-26	13.30	13.30	12.10	12.20	733780
2005-04-27	12.10	12.10	11.30	11.70	1258510
2005-04-28	11.60	11.70	11.00	11.20	808220
2005-04-29	11.20	11.90	11.20	11.70	850250
2005-05-02	11.70	11.90	11.60	11.70	481360
2005-05-03	11.70	12.00	11.50	11.80	453860
2005-05-04	11.70	12.90	11.70	12.90	586910
2005-05-05	12.70	12.70	12.20	12.40	520800
2005-05-06	12.50	12.60	12.20	12.40	290300
2005-05-09	12.40	12.80	12.40	12.70	207900
2005-05-10	12.50	13.00	12.40	12.90	321140
2005-05-11	13.00	13.00	12.80	12.90	171380
2005-05-12	12.90	13.10	12.80	12.90	402190
2005-05-13	12.80	13.40	12.80	13.10	587880
2005-05-16	13.10	13.10	12.80	13.00	760670
2005-05-17	12.80	13.00	12.70	12.90	209400
2005-05-18	12.80	13.10	12.80	13.10	291020
2005-05-19	13.00	13.30	13.00	13.10	237090
2005-05-20	13.00	13.00	12.70	12.70	940900
2005-05-23	12.80	12.90	12.40	12.70	1035350
2005-05-24	12.50	12.50	12.30	12.40	662030
2005-05-25	12.20	12.40	11.80	12.00	849150
2005-05-26	11.90	12.10	11.80	12.10	1735780
2005-05-27	12.00	12.70	11.90	12.50	697230
2005-05-31	12.52	13.65	12.52	13.60	1602700
2005-06-01	13.55	13.63	12.76	12.84	1577400
2005-06-02	12.84	12.89	12.29	12.54	1914000
2005-06-03	12.45	12.46	12.00	12.15	3057200
2005-06-06	12.15	12.15	11.28	11.30	3739100
2005-06-07	11.30	11.59	11.02	11.02	1792300
2005-06-08	10.97	11.55	10.85	11.30	2343800
2005-06-09	11.28	11.44	11.20	11.31	1222400
2005-06-10	11.40	11.65	11.35	11.61	1001800
2005-06-13	11.61	11.61	11.35	11.46	1389800
2005-06-14	11.46	11.70	11.37	11.60	1134400
2005-06-15	11.46	11.70	11.37	11.60	1134400
2005-06-16	12.19	12.58	12.15	12.46	2217000
2005-06-17	12.56	12.65	12.21	12.59	1932600
2005-06-20	12.54	12.58	12.32	12.52	684800
2005-06-21	12.67	12.69	12.42	12.65	799900
2005-06-22	12.62	12.81	12.60	12.75	1570900
2005-06-23	12.98	13.30	12.80	12.88	1902900
2005-06-24	12.87	12.90	12.66	12.85	1097100
2005-06-27	12.92	12.92	12.46	12.46	1156600
2005-06-28	12.58	12.58	12.11	12.25	2297300
2005-06-29	12.30	12.49	12.20	12.36	775600
2005-06-30	12.40	12.44	11.86	12.00	2755700
2005-07-01	12.10	12.12	11.65	11.73	1224700
2005-07-05	11.73	11.74	11.25	11.50	2467800
2005-07-06	11.53	11.65	11.42	11.57	2449300
2005-07-07	11.56	11.72	11.40	11.57	1322300
2005-07-08	11.67	11.90	11.64	11.85	1736900
2005-07-11	11.91	12.19	11.84	12.16	1243100
2005-07-12	12.15	12.41	11.96	12.40	608200
2005-07-13	12.41	12.72	12.35	12.58	1404900
2005-07-14	12.38	12.98	12.38	12.82	1090800
2005-07-15	12.74	12.76	12.29	12.49	1047500
2005-07-18	12.34	12.45	12.03	12.04	1396400
2005-07-19	12.09	12.27	11.79	12.11	2042200
2005-07-20	11.86	12.18	11.70	12.05	2650400
2005-07-21	12.15	12.18	11.90	11.91	1030200
2005-07-22	11.79	12.55	11.79	12.53	3217900
2005-07-25	12.46	12.86	12.41	12.71	2474200
2005-07-26	12.29	12.49	11.34	11.39	5936000
2005-07-27	11.36	11.45	11.21	11.30	2744500
2005-07-28	11.30	11.40	11.00	11.17	3481800
2005-07-29	11.15	11.29	11.10	11.19	2266000
2005-08-01	11.19	11.33	11.06	11.25	5273600
2005-08-02	11.25	11.32	11.13	11.20	1651200
2005-08-03	11.18	11.78	11.15	11.76	4002100
2005-08-04	11.70	11.82	11.61	11.68	1351400
2005-08-05	11.68	11.96	11.60	11.93	1196400
2005-08-08	11.94	11.95	11.62	11.92	1242000
2005-08-09	11.87	12.00	11.65	11.93	1225800
2005-08-10	11.90	12.10	11.75	11.84	1339500
2005-08-11	11.70	11.73	11.50	11.60	1924100
2005-08-12	11.60	11.60	11.18	11.30	1500600
2005-08-15	11.26	11.91	11.26	11.88	1473900
2005-08-16	11.79	11.90	11.67	11.80	1182900
2005-08-17	11.80	11.87	11.70	11.81	1133900
2005-08-18	11.86	11.97	11.69	11.97	960800
2005-08-19	11.96	11.98	11.66	11.80	1217600
2005-08-22	11.79	11.81	11.65	11.75	525200
2005-08-23	11.80	11.88	11.65	11.69	577900
2005-08-24	11.60	11.90	11.60	11.75	875800
2005-08-25	11.73	11.73	11.46	11.54	1059600
2005-08-26	11.50	11.53	11.18	11.32	1179500
2005-08-29	11.25	11.45	11.19	11.45	1113400
2005-08-30	11.36	11.40	11.25	11.40	727600
2005-08-31	11.27	11.43	11.20	11.32	1023000
2005-09-01	11.25	11.34	10.92	10.95	1620500
2005-09-02	10.92	11.10	10.91	10.98	1790700
2005-09-06	10.98	11.03	10.91	10.98	1757400
2005-09-07	10.79	10.88	10.43	10.50	2545200
2005-09-08	10.50	10.56	9.95	10.28	3260900
2005-09-09	10.28	10.47	9.97	10.18	2240800
2005-09-12	10.10	10.49	10.10	10.25	1600000
2005-09-13	10.23	10.24	10.05	10.10	1486400
2005-09-14	10.10	10.60	10.01	10.06	1561100
2005-09-15	10.00	10.14	9.63	10.00	2339000
2005-09-16	9.90	10.35	9.90	10.34	2534000
2005-09-19	10.25	10.40	10.08	10.15	1285800
2005-09-20	10.15	10.38	10.08	10.18	1772000
2005-09-21	10.25	10.49	10.22	10.40	2262500
2005-09-22	10.40	10.80	10.40	10.57	1668700
2005-09-23	10.67	10.97	10.62	10.86	1365900
2005-09-26	10.94	10.99	10.59	10.62	609000
2005-09-27	10.60	10.64	10.19	10.32	1516400
2005-09-28	10.30	10.47	10.25	10.30	1194600
2005-09-29	10.30	10.51	10.27	10.40	1551400
2005-09-30	10.39	10.74	10.38	10.41	1807200
2005-10-03	10.41	10.66	10.31	10.33	1236000
2005-10-04	10.36	10.40	10.17	10.18	2068900
2005-10-05	10.20	10.35	10.10	10.11	822300
2005-10-06	10.10	10.25	10.07	10.09	955500
2005-10-07	10.09	10.27	10.09	10.16	735700
2005-10-10	10.10	10.12	9.70	9.78	1920400
2005-10-11	9.75	9.90	9.33	9.37	1401000
2005-10-12	9.38	9.45	9.19	9.24	1494600
2005-10-13	9.25	9.26	9.10	9.25	1464100
2005-10-14	9.35	9.48	9.17	9.18	1669400
2005-10-17	9.23	9.27	9.17	9.22	1236200
2005-10-18	9.29	9.30	9.07	9.07	1708900
2005-10-19	9.08	9.17	8.89	9.15	2193700
2005-10-20	9.19	9.44	9.14	9.29	934900
2005-10-21	9.30	9.32	9.14	9.16	1120300
2005-10-24	9.16	9.22	8.97	9.09	1466200
2005-10-25	9.11	9.12	8.81	8.82	1574300
2005-10-26	8.82	9.86	8.82	9.85	4013500
2005-10-27	9.80	10.11	9.67	9.85	2873700
2005-10-28	9.60	10.09	9.60	10.08	1568800
2005-10-31	10.01	10.51	10.01	10.40	1495200
2005-11-01	10.27	10.43	10.24	10.26	1235000
2005-11-02	10.28	10.75	10.28	10.70	1678200
2005-11-03	10.70	10.82	10.61	10.82	1280900
2005-11-04	10.50	10.74	10.34	10.50	1432600
2005-11-07	10.52	10.83	10.50	10.80	1126900
2005-11-08	10.74	10.97	10.72	10.83	874400
2005-11-09	10.90	11.08	10.80	11.07	957400
2005-11-10	11.02	11.15	10.91	11.12	583600
2005-11-11	11.03	11.05	10.91	10.99	387700
2005-11-14	10.88	11.32	10.76	11.30	820000
2005-11-15	11.27	11.38	11.13	11.23	883100
2005-11-16	11.17	11.41	11.13	11.30	1773400
2005-11-17	11.25	11.58	11.25	11.56	1169700
2005-11-18	11.58	11.75	11.54	11.73	577800
2005-11-21	11.64	11.93	11.61	11.85	626000
2005-11-22	11.85	11.91	11.70	11.77	609800
2005-11-23	12.00	12.98	11.99	12.80	2839200
2005-11-25	12.62	13.01	12.62	12.91	654800
2005-11-28	12.81	13.09	12.70	12.80	1260200
2005-11-29	12.80	13.11	12.79	13.05	1417400
2005-11-30	13.05	13.27	13.03	13.18	873700
2005-12-01	13.20	13.44	13.20	13.43	760000
2005-12-02	13.33	13.44	13.11	13.38	1047100
2005-12-05	13.28	13.28	13.00	13.10	1985100
2005-12-06	13.08	13.23	12.95	13.21	1136000
2005-12-07	13.22	13.22	12.88	13.01	1219800
2005-12-08	12.91	13.04	12.75	12.96	1470200
2005-12-09	12.58	13.37	12.58	13.14	928600
2005-12-12	13.11	13.29	13.10	13.24	1703600
2005-12-13	13.25	13.44	13.20	13.39	1182900
2005-12-14	13.43	13.46	13.22	13.27	2313400
2005-12-15	13.20	13.38	13.10	13.19	797800
2005-12-16	13.30	13.33	13.00	13.10	832000
2005-12-19	12.95	13.00	12.80	12.83	837000
2005-12-20	12.83	12.97	12.65	12.85	1018100
2005-12-21	12.73	13.25	12.72	13.06	1547800
2005-12-22	12.85	13.40	12.85	13.35	1317600
2005-12-23	13.39	13.70	13.32	13.55	982800
2005-12-27	13.30	13.49	13.12	13.17	617000
2005-12-28	13.07	13.16	12.65	12.92	1012700
2005-12-29	12.85	13.10	12.85	13.03	814400
2005-12-30	12.91	12.97	12.76	12.90	643500
2006-01-03	12.81	13.35	12.80	13.26	1080900
2006-01-04	13.13	13.55	13.13	13.47	751100
2006-01-05	13.41	13.63	13.40	13.47	631600
2006-01-06	13.51	13.52	13.26	13.32	558000
2006-01-09	13.15	13.40	13.01	13.25	660400
2006-01-10	13.25	13.55	13.15	13.51	1023300
2006-01-11	13.45	13.48	13.24	13.31	779600
2006-01-12	13.36	13.40	13.10	13.20	544500
2006-01-13	13.11	13.20	12.85	13.18	684600
2006-01-17	13.00	13.15	12.99	13.06	792100
2006-01-18	13.00	13.15	12.91	13.11	562200
2006-01-19	13.11	13.74	13.07	13.71	1658100
2006-01-20	13.63	13.64	13.27	13.31	915400
2006-01-23	13.21	13.42	13.08	13.22	923700
2006-01-24	13.15	13.62	13.10	13.45	830800
2006-01-25	13.42	13.44	12.98	13.05	980900
2006-01-26	13.10	13.32	12.60	12.70	2179200
2006-01-27	12.70	12.97	12.45	12.56	1475700
2006-01-30	12.50	12.54	12.42	12.47	723200
2006-01-31	12.45	12.48	12.35	12.41	796700
2006-02-01	12.31	12.47	12.13	12.46	1329700
2006-02-02	12.48	13.18	12.47	13.11	2018800
2006-02-03	12.97	13.41	12.82	13.26	1935000
2006-02-06	13.20	13.29	13.15	13.20	1191300
2006-02-07	13.18	13.49	13.18	13.36	1322400
2006-02-08	13.46	14.24	13.46	14.18	2540600
2006-02-09	14.13	14.40	13.98	14.04	1743900
2006-02-10	13.94	14.19	13.82	14.04	871500
2006-02-13	14.10	14.38	13.95	14.05	1576400
2006-02-14	13.85	14.05	13.46	13.49	1459100
2006-02-15	13.40	13.56	13.20	13.42	1789700
2006-02-16	13.40	13.50	13.32	13.45	1289500
2006-02-17	13.39	13.43	13.25	13.35	1030100
2006-02-21	13.30	13.38	13.08	13.17	932900
2006-02-22	13.12	13.32	13.09	13.20	739300
2006-02-23	13.17	13.35	13.15	13.23	1949200
2006-02-24	13.20	13.35	13.12	13.22	878000
2006-02-27	13.10	13.36	13.08	13.32	2126100
2006-02-28	13.55	13.72	13.34	13.43	2275800
2006-03-01	13.60	13.70	13.45	13.68	3488800
2006-03-02	13.74	14.30	13.70	14.21	1730400
2006-03-03	14.21	14.49	13.91	13.99	1422900
2006-03-06	14.04	14.15	13.69	14.11	1750400
2006-03-07	14.05	14.05	13.27	13.45	2149500
2006-03-08	13.52	14.05	13.52	13.76	3859400
2006-03-09	13.85	14.10	13.65	13.72	2367400
2006-03-10	13.66	13.89	13.37	13.55	1243600
2006-03-13	13.65	13.91	13.65	13.75	1112000
2006-03-14	13.67	13.77	13.42	13.72	1207400
2006-03-15	13.70	13.81	13.60	13.77	1376300
2006-03-16	13.84	14.24	13.77	13.95	2319500
2006-03-17	13.96	14.19	13.68	14.18	1354100
2006-03-20	14.15	14.33	14.12	14.30	1293000
2006-03-21	14.24	14.35	14.13	14.31	2045300
2006-03-22	14.17	14.31	14.11	14.26	942300
2006-03-23	14.25	14.42	14.17	14.37	837900
2006-03-24	14.40	14.40	14.19	14.27	1424500
2006-03-27	14.25	14.48	14.20	14.38	1250400
2006-03-28	14.36	14.50	14.32	14.43	781300
2006-03-29	14.43	14.95	14.34	14.88	1487000
2006-03-30	14.84	15.37	14.82	15.33	2294300
2006-03-31	15.26	15.42	14.88	15.04	1232300
2006-04-03	15.24	15.34	14.66	14.75	1864600
2006-04-04	14.82	15.25	14.71	15.12	1892400
2006-04-05	15.05	15.87	14.97	15.85	1784000
2006-04-06	15.90	15.94	15.65	15.69	1431300
2006-04-07	15.68	15.80	15.34	15.39	937600
2006-04-10	15.34	15.34	14.62	14.92	1259800
2006-04-11	14.86	15.64	14.46	14.77	726200
2006-04-12	14.73	14.89	14.62	14.70	614300
2006-04-13	14.65	14.94	14.60	14.64	687000
2006-04-17	14.61	14.68	13.79	13.90	2899500
2006-04-18	13.90	14.22	13.90	14.08	1036900
2006-04-19	14.00	14.09	13.58	13.87	982600
2006-04-20	13.82	13.99	13.70	13.84	670000
2006-04-21	13.84	13.84	13.23	13.58	3075600
2006-04-24	13.50	13.86	13.39	13.85	1173100
2006-04-25	14.50	15.79	14.35	14.91	3383300
2006-04-26	14.97	15.50	14.93	15.31	2512200
2006-04-27	15.29	15.80	15.13	15.54	1276300
2006-04-28	15.50	15.78	15.45	15.72	2162300
2006-05-01	15.62	16.10	15.40	16.05	2931700
2006-05-02	16.03	16.22	16.02	16.21	1954300
2006-05-03	16.18	16.31	15.90	16.04	2051000
2006-05-04	15.99	16.95	15.99	16.80	3232900
2006-05-05	17.00	17.10	16.86	17.10	3142900
2006-05-08	17.00	17.18	16.85	17.08	2087000
2006-05-09	17.03	17.07	16.80	16.92	2710300
2006-05-10	16.84	16.94	16.51	16.71	2131200
2006-05-11	16.62	16.67	16.31	16.46	1522300
2006-05-12	16.41	16.43	16.10	16.19	1271200
2006-05-15	16.11	16.35	15.72	16.02	1182000
2006-05-16	16.02	16.45	15.97	16.20	1498700
2006-05-17	16.08	16.20	15.90	15.96	1094200
2006-05-18	15.95	16.06	15.80	15.87	1500900
2006-05-19	15.82	16.04	15.71	15.90	1614000
2006-05-22	15.75	15.81	15.18	15.59	1582100
2006-05-23	15.66	15.94	14.65	14.66	1845700
2006-05-24	14.70	15.48	14.66	15.41	1964700
2006-05-25	15.44	15.44	14.75	15.12	1814100
2006-05-26	15.10	15.12	14.93	15.06	727500
2006-05-30	14.86	15.00	14.34	14.35	1268000
2006-05-31	14.35	14.93	14.35	14.91	1553300
2006-06-01	14.86	15.25	14.72	15.00	1016800
2006-06-02	15.04	15.25	14.82	14.95	1072400
2006-06-05	14.87	15.00	14.19	14.25	1044800
2006-06-06	14.23	14.29	13.99	13.99	1563100
2006-06-07	14.00	14.00	13.71	13.84	1028800
2006-06-08	13.86	14.24	13.71	14.07	1220700
2006-06-09	14.10	14.40	14.07	14.20	908600
2006-06-12	14.18	14.19	13.46	13.57	937800
2006-06-13	13.54	13.77	13.41	13.61	920700
2006-06-14	13.70	13.95	13.55	13.75	641000
2006-06-15	13.85	14.18	13.84	14.05	695900
2006-06-16	14.01	14.16	13.80	13.82	756300
2006-06-19	13.98	14.07	13.64	13.70	384500
2006-06-20	13.65	13.89	13.53	13.61	820400
2006-06-21	13.57	13.98	13.57	13.77	1056800
2006-06-22	13.80	13.83	13.51	13.60	349500
2006-06-23	13.64	13.73	13.55	13.71	820200
2006-06-26	13.69	14.15	13.69	14.07	1022300
2006-06-27	14.06	14.25	13.87	14.01	1564400
2006-06-28	13.98	14.00	13.64	13.93	952600
2006-06-29	13.92	14.70	13.92	14.63	1474500
2006-06-30	14.69	14.90	14.50	14.70	624100
2006-07-03	14.87	14.99	14.60	14.89	643300
2006-07-05	14.65	14.89	14.54	14.67	1099100
2006-07-06	14.68	14.78	13.91	14.09	1422800
2006-07-07	14.00	14.10	13.73	13.89	633500
2006-07-10	13.82	13.95	13.37	13.61	1423200
2006-07-11	13.55	14.04	13.34	13.99	907700
2006-07-12	13.89	13.93	12.75	12.78	2119800
2006-07-13	12.68	13.14	12.68	12.83	1271700
2006-07-14	12.81	12.83	12.35	12.64	719600
2006-07-17	12.57	12.89	12.43	12.51	929700
2006-07-18	12.61	12.80	12.30	12.65	694100
2006-07-19	12.64	13.11	12.60	12.97	575300
2006-07-20	12.95	13.08	12.60	12.66	640600
2006-07-21	12.56	12.56	11.94	12.13	1417600
2006-07-24	12.13	12.28	11.95	12.00	3115700
2006-07-25	12.75	15.08	12.25	14.90	7464600
2006-07-26	14.85	15.15	14.45	14.70	3092500
2006-07-27	14.72	14.93	14.61	14.69	1456200
2006-07-28	14.68	15.00	14.30	14.50	1454400
2006-07-31	14.32	14.74	14.28	14.56	1084900
2006-08-01	14.46	14.60	14.31	14.45	2564400
2006-08-02	14.50	15.17	14.50	14.87	2562000
2006-08-03	14.80	15.09	14.51	14.77	1090600
2006-08-04	14.87	15.14	14.40	14.55	1384400
2006-08-07	14.51	14.79	14.27	14.38	1004900
2006-08-08	14.44	14.97	14.43	14.60	1409500
2006-08-09	14.73	15.02	14.42	14.46	1122100
2006-08-10	14.50	14.81	14.32	14.79	1309200
2006-08-11	14.75	14.79	14.39	14.46	797800
2006-08-14	14.54	14.75	14.52	14.58	729400
2006-08-15	14.80	15.36	14.67	15.35	934600
2006-08-16	15.39	15.68	15.30	15.50	1517700
2006-08-17	15.40	15.85	15.40	15.68	880800
2006-08-18	15.48	15.61	15.20	15.53	867100
2006-08-21	15.40	15.40	15.10	15.28	549800
2006-08-22	15.15	15.55	15.15	15.42	720800
2006-08-23	15.34	15.45	14.93	15.16	707000
2006-08-24	15.16	15.27	15.00	15.19	527500
2006-08-25	15.10	15.34	15.05	15.09	397300
2006-08-28	15.02	15.40	15.00	15.32	494000
2006-08-29	15.25	15.44	15.16	15.30	708600
2006-08-30	15.25	15.64	15.19	15.42	673400
2006-08-31	15.38	15.50	15.13	15.24	707300
2006-09-01	15.22	15.28	14.99	15.04	845500
2006-09-05	15.11	15.47	14.94	15.28	1040000
2006-09-06	14.96	15.05	14.55	14.62	1583100
2006-09-07	14.40	14.79	14.34	14.55	1406600
2006-09-08	14.57	14.73	14.12	14.51	1299100
2006-09-11	14.46	15.42	14.46	15.19	1702700
2006-09-12	15.11	15.95	15.11	15.85	1186800
2006-09-13	15.74	15.99	15.50	15.85	1816400
2006-09-14	15.70	16.52	15.68	16.44	3184600
2006-09-15	16.69	16.88	16.26	16.40	1888200
2006-09-18	16.25	16.50	16.21	16.36	730600
2006-09-19	16.40	16.49	16.21	16.33	1414200
2006-09-20	16.50	16.70	16.35	16.67	751000
2006-09-21	16.00	16.15	15.70	16.00	2284600
2006-09-22	15.86	15.99	15.44	15.50	744500
2006-09-25	15.53	16.00	15.24	15.90	903200
2006-09-26	15.90	15.90	15.15	15.56	1882400
2006-09-27	15.40	15.82	15.39	15.44	1948600
2006-09-28	15.48	15.64	14.93	14.95	2640100
2006-09-29	15.04	15.23	14.79	14.93	1368100
2006-10-02	14.73	15.24	14.73	15.05	1438000
2006-10-03	14.50	15.19	14.30	15.15	2327600
2006-10-04	15.04	16.08	14.99	15.71	2546300
2006-10-05	15.80	16.15	15.60	16.12	2342100
2006-10-06	15.87	16.08	15.69	15.87	1047100
2006-10-09	16.05	16.65	16.05	16.47	1712900
2006-10-10	16.44	16.70	16.44	16.68	1907200
2006-10-11	16.55	16.93	16.40	16.51	1134600
2006-10-12	16.51	17.05	16.45	17.00	1415300
2006-10-13	16.95	17.52	16.95	17.37	1888300
2006-10-16	17.26	17.59	17.24	17.51	1345900
2006-10-17	17.35	17.36	16.68	16.76	1095200
2006-10-18	16.78	16.95	16.21	16.56	1098500
2006-10-19	16.21	16.51	16.11	16.44	888000
2006-10-20	16.43	16.65	16.27	16.30	720000
2006-10-23	16.39	16.43	16.12	16.27	634300
2006-10-24	16.20	16.31	15.71	15.90	876600
2006-10-25	15.90	16.50	15.86	16.45	558000
2006-10-26	16.49	16.75	16.01	16.65	558200
2006-10-27	16.50	16.58	16.00	16.15	672900
2006-10-30	16.05	16.52	16.03	16.28	655000
2006-10-31	16.65	17.88	16.65	16.98	3290400
2006-11-01	16.93	17.36	16.93	17.29	4196500
2006-11-02	17.10	17.37	17.01	17.26	1620200
2006-11-03	17.20	17.45	17.09	17.34	1561800
2006-11-06	17.32	17.43	17.20	17.33	945200
2006-11-07	17.25	17.54	17.25	17.30	1337300
2006-11-08	17.10	17.37	16.92	17.31	755500
2006-11-09	17.26	17.93	17.20	17.64	2981600
2006-11-10	17.55	18.14	17.55	17.80	1303600
2006-11-13	17.65	17.99	17.58	17.78	826900
2006-11-14	17.77	18.53	17.59	18.51	1242300
2006-11-15	18.45	18.90	18.40	18.72	2136800
2006-11-16	18.72	18.77	18.32	18.38	929200
2006-11-17	18.22	18.37	17.90	17.97	982200
2006-11-20	17.89	18.17	17.87	17.99	1140000
2006-11-21	17.95	18.09	17.84	17.87	573200
2006-11-22	17.90	17.99	17.62	17.77	1026800
2006-11-24	17.70	17.90	17.62	17.86	226900
2006-11-27	17.71	17.89	17.25	17.38	753400
2006-11-28	17.30	17.45	17.03	17.44	1458100
2006-11-29	17.49	17.78	17.47	17.53	1282800
2006-11-30	17.58	18.09	17.58	17.92	1254900
2006-12-01	17.82	17.96	17.40	17.79	764500
2006-12-04	20.31	20.40	19.00	19.30	23200000
2006-12-05	19.40	20.06	19.15	19.86	10498400
2006-12-06	19.75	19.89	19.58	19.63	2398200
2006-12-07	19.58	20.07	19.37	19.50	4155600
2006-12-08	19.35	19.92	19.35	19.87	8925400
2006-12-11	19.50	20.19	19.47	20.00	4688500
2006-12-12	19.80	20.00	19.65	19.78	2963700
2006-12-13	19.64	19.89	19.24	19.25	2854900
2006-12-14	19.23	19.98	19.23	19.84	4125000
2006-12-15	19.78	20.02	19.62	19.97	3911800
2006-12-18	20.00	20.37	19.75	20.13	4660300
2006-12-19	19.91	20.24	19.90	20.15	2002500
2006-12-20	20.14	20.22	19.51	19.99	3470300
2006-12-21	19.85	20.05	19.79	19.88	1819300
2006-12-22	19.80	19.85	19.46	19.54	1179200
2006-12-26	19.54	19.75	19.52	19.64	2307700
2006-12-27	19.70	19.84	19.65	19.81	1279800
2006-12-28	19.67	19.86	19.43	19.45	2182500
2006-12-29	19.40	19.74	19.15	19.17	2041900
2007-01-03	19.17	19.59	19.01	19.35	4185900
2007-01-04	19.32	19.85	19.20	19.79	5184700
2007-01-05	19.69	19.77	19.36	19.59	3652200
2007-01-08	19.55	19.70	19.46	19.50	1347000
2007-01-09	19.61	19.74	19.47	19.51	1234500
2007-01-10	19.47	20.21	19.28	20.09	2224900
2007-01-11	20.10	21.14	20.06	21.00	3068900
2007-01-12	21.00	22.33	20.99	22.32	6954100
2007-01-16	22.25	22.28	21.75	22.13	2113200
2007-01-17	21.93	22.12	21.81	21.92	1581500
2007-01-18	21.85	21.93	21.41	21.67	1695400
2007-01-19	21.58	22.13	21.52	21.95	1899100
2007-01-22	21.99	22.06	21.40	21.76	1232400
2007-01-23	21.58	21.70	21.23	21.37	1501400
2007-01-24	21.28	22.86	21.28	22.09	3552800
2007-01-25	21.75	21.80	20.43	20.71	7321200
2007-01-26	20.84	20.98	20.50	20.82	1579700
2007-01-29	20.75	20.75	19.94	19.97	1608600
2007-01-30	20.11	20.19	19.93	20.02	2174800
2007-01-31	19.95	20.20	19.70	20.14	1430500
2007-02-01	20.07	20.70	20.06	20.21	1442200
2007-02-02	20.39	20.39	19.87	19.88	2383500
2007-02-05	19.94	19.95	19.53	19.55	3045000
2007-02-06	19.53	20.29	19.40	20.08	2459400
2007-02-07	20.24	20.38	19.94	20.13	1667300
2007-02-08	20.08	20.19	19.80	19.86	1461900
2007-02-09	20.12	20.41	19.54	19.77	2023200
2007-02-12	19.61	19.65	19.03	19.21	2477611
2007-02-13	19.38	19.51	18.87	19.05	1675172
2007-02-14	19.18	19.65	19.06	19.59	1843801
2007-02-15	19.63	20.00	19.53	19.92	1424600
2007-02-16	19.92	20.34	19.88	20.07	1610900
2007-02-20	20.07	20.19	19.95	20.13	1132000
2007-02-21	20.12	20.29	20.01	20.10	700200
2007-02-22	20.33	21.00	20.32	20.92	1172200
2007-02-23	20.93	21.01	20.51	20.96	754200
2007-02-26	21.23	21.95	21.23	21.75	2019215
2007-02-27	21.35	21.87	21.18	21.46	2387700
2007-02-28	21.60	21.91	21.31	21.91	1258000
2007-03-01	21.46	21.77	21.37	21.58	1133019
2007-03-02	21.49	21.67	21.39	21.46	3118200
2007-03-05	21.27	21.39	20.77	20.89	2601700
2007-03-06	21.15	21.37	21.10	21.20	2576100
2007-03-07	21.20	21.25	20.72	21.12	2029300
2007-03-08	21.19	21.39	20.70	20.87	1397900
2007-03-09	21.00	21.20	20.87	21.00	1372400
2007-03-12	20.95	21.68	20.95	21.48	2441600
2007-03-13	21.22	21.44	20.82	20.99	827600
2007-03-14	21.04	21.56	21.04	21.30	888660
2007-03-15	21.30	22.00	21.30	21.95	2226000
2007-03-16	21.90	21.94	21.65	21.80	1815400
2007-03-19	22.00	22.07	21.69	21.89	2510400
2007-03-20	21.85	22.03	21.75	21.89	930500
2007-03-21	21.93	22.03	21.75	21.90	842600
2007-03-22	21.91	22.00	21.75	21.84	546200
2007-03-23	21.89	22.25	21.80	22.14	1046300
2007-03-26	21.33	21.86	21.22	21.85	10795500
2007-03-27	21.80	22.03	21.63	21.68	1925100
2007-03-28	21.63	21.78	21.47	21.55	1317200
2007-03-29	21.72	21.76	21.53	21.71	1609600
2007-03-30	21.76	22.62	21.72	22.62	6461758
2010-02-09	9.50	9.75	9.50	9.75	5800
2010-02-16	9.48	9.48	9.48	9.48	200
2010-02-18	10.00	10.00	9.96	9.96	1500
2010-02-19	10.01	10.01	10.01	10.01	5000
2010-02-22	10.03	10.03	10.03	10.03	1300
2010-03-03	10.27	10.27	10.27	10.27	1000
2010-03-04	10.27	10.27	10.26	10.26	5000
2010-03-08	10.49	10.49	10.26	10.26	1800
2010-03-10	10.59	10.59	10.46	10.52	30200
2010-03-11	10.50	10.50	10.26	10.50	36300
2010-03-15	10.44	10.44	10.44	10.44	1000
2010-03-17	10.45	10.57	10.45	10.57	12900
2010-03-18	10.54	10.63	10.54	10.63	4300
2010-03-22	10.57	10.61	10.46	10.61	26500
2010-03-23	11.00	11.00	10.52	10.52	16500
2010-03-29	10.57	10.57	10.57	10.57	15000
2010-03-30	10.60	10.60	10.60	10.60	100
2010-03-31	10.58	10.58	10.58	10.58	900
2010-04-05	10.62	10.72	10.62	10.72	1900
2010-04-06	10.97	10.97	10.66	10.66	17910
2010-04-08	10.63	10.63	10.63	10.63	15000
2010-04-12	10.84	10.84	10.82	10.82	3100
2010-04-13	10.79	10.79	10.72	10.72	26460
2010-04-19	10.75	10.77	10.71	10.71	2625
2010-04-21	10.91	10.93	10.82	10.85	21100
2010-04-22	10.90	10.90	10.90	10.90	5000
2010-04-23	10.91	10.97	10.91	10.97	2200
2010-04-26	11.00	11.00	11.00	11.00	5000
2010-04-27	10.95	10.95	10.90	10.92	91400
2010-04-28	10.81	10.81	10.81	10.81	100
2010-04-29	10.82	10.86	10.81	10.84	21200
2010-04-30	10.82	10.82	10.82	10.82	1000
2010-05-03	10.81	10.85	10.81	10.85	200
2010-05-04	10.77	10.77	10.70	10.70	700
2010-05-06	10.51	10.51	9.95	10.18	5900
2010-05-07	10.11	10.11	10.11	10.11	1000
2010-05-10	10.20	10.21	10.20	10.20	4000
2010-05-11	10.35	10.45	10.35	10.43	3500
2010-05-12	10.51	10.51	10.51	10.51	100
2010-05-13	10.72	10.72	10.60	10.62	12300
2010-05-14	10.45	10.45	10.45	10.45	1500
2010-05-17	10.44	10.44	10.44	10.44	100
2010-05-18	10.51	10.53	10.36	10.47	2818
2010-05-20	9.93	9.98	9.83	9.88	28500
2010-05-21	9.75	9.85	9.73	9.74	22919
2010-05-24	9.76	9.76	9.69	9.69	6500
2010-05-25	9.50	9.57	9.50	9.57	1752
2010-05-26	9.70	9.70	9.70	9.70	100
2010-05-27	9.75	10.00	9.72	10.00	5500
2010-06-01	9.79	9.97	9.79	9.94	30000
2010-06-02	9.97	10.06	9.93	10.06	1500
2010-06-03	10.12	10.12	10.12	10.12	300
2010-06-04	10.01	10.01	10.01	10.01	3075
2010-06-07	9.82	9.82	9.81	9.81	600
2010-06-08	9.57	9.61	9.54	9.61	2600
2010-06-09	9.77	9.77	9.77	9.77	100
2010-06-10	10.00	10.00	9.71	9.71	15200
2010-06-11	9.87	9.91	9.85	9.91	1200
2010-06-14	10.10	10.10	10.07	10.07	2740
2010-06-15	10.15	10.21	10.15	10.21	800
2010-06-16	10.28	10.28	10.28	10.28	100
2010-06-17	10.16	10.26	10.16	10.26	4600
2010-06-18	10.35	10.35	10.31	10.31	4000
2010-06-21	10.31	10.31	10.31	10.31	1000
2010-06-22	10.29	10.29	10.29	10.29	3500
2010-06-24	9.93	9.93	9.92	9.92	10000
2010-06-25	9.94	9.94	9.94	9.94	3000
2010-07-02	9.37	9.37	9.37	9.37	1100
2010-07-06	9.59	9.59	9.33	9.33	750
2010-07-14	10.10	10.11	10.08	10.08	51315
2010-07-15	10.00	10.08	9.93	9.93	10350
2010-07-16	9.82	9.82	9.82	9.82	2000
2010-07-19	9.69	9.72	9.69	9.72	2800
2010-07-20	9.76	9.90	9.76	9.78	22042
2010-07-21	9.93	9.93	9.84	9.84	6300
2010-07-22	10.07	10.07	10.07	10.07	1000
2010-07-23	10.00	10.00	9.92	9.92	2500
2010-07-26	10.28	10.28	10.28	10.28	8000
2010-07-28	10.43	10.43	10.43	10.43	2500
2010-07-29	10.37	10.41	10.37	10.41	3700
2010-07-30	10.39	10.40	10.39	10.40	1300
2010-08-02	10.53	10.53	10.53	10.53	1250
2010-08-03	10.55	10.55	10.42	10.42	2000
2010-08-04	10.49	10.49	10.48	10.48	5000
2010-08-09	10.53	10.54	10.53	10.54	2400
2010-08-10	10.42	10.42	10.42	10.42	5000
2010-08-11	10.19	10.19	9.95	9.95	19800
2010-08-12	9.95	9.95	9.95	9.95	1000
2010-08-16	9.90	9.90	9.90	9.90	1000
2010-08-17	10.08	10.08	10.08	10.08	900
2010-08-18	10.09	10.09	10.09	10.09	2000
2010-08-20	9.88	9.88	9.76	9.80	7650
2010-08-23	9.89	9.89	9.89	9.89	3000
2010-08-24	9.65	9.70	9.65	9.70	2200
2010-08-30	9.88	9.92	9.88	9.88	2300
2010-08-31	9.79	9.79	9.78	9.78	2700
2010-09-02	10.10	10.10	10.10	10.10	29700
2010-09-03	10.22	10.24	10.20	10.22	17500
2010-09-07	10.16	10.16	10.16	10.16	5000
2010-09-09	10.27	10.27	10.26	10.26	4900
2010-09-10	10.09	10.22	10.08	10.22	2500
2010-09-13	10.37	10.37	10.37	10.37	500
2010-09-14	10.39	10.47	10.39	10.47	750
2010-09-15	10.32	10.73	10.32	10.47	4800
2010-09-22	10.62	10.62	10.61	10.61	800
2010-09-23	10.54	10.54	10.54	10.54	2850
2010-09-28	10.69	10.98	10.65	10.90	1900
2010-09-30	10.84	10.84	10.71	10.80	5100
2010-10-04	10.76	10.76	10.67	10.67	1900
2010-10-05	10.71	10.90	10.71	10.90	6600
2010-10-06	10.91	10.91	10.90	10.91	500
2010-10-11	10.99	10.99	10.99	10.99	440
2010-10-12	10.92	10.92	10.92	10.92	100
2010-10-13	11.10	11.10	11.06	11.06	4200
2010-10-14	11.15	11.15	11.15	11.15	100
2010-10-15	11.15	11.15	11.05	11.05	3800
2010-10-18	11.05	11.15	11.03	11.15	2400
2010-10-19	11.15	11.15	11.05	11.07	16300
2010-10-20	11.00	11.07	11.00	11.04	8460
2010-10-21	11.08	11.08	11.07	11.07	6000
2010-10-22	11.06	11.06	11.06	11.06	400
2010-10-28	11.09	11.09	11.09	11.09	270
2010-10-29	11.13	11.20	11.12	11.12	7500
2010-11-04	11.49	11.50	11.49	11.50	200
2010-11-05	11.50	11.50	11.50	11.50	600
2010-11-09	11.77	11.77	11.50	11.50	11929
2010-11-10	11.50	11.50	11.50	11.50	300
2010-11-15	11.50	11.50	11.50	11.50	750
2010-11-16	11.50	11.50	11.22	11.22	9200
2010-11-18	11.56	11.56	11.46	11.46	3073
2010-11-19	11.64	11.64	11.64	11.64	100
2010-11-22	11.69	11.69	11.49	11.49	5450
2010-11-24	11.51	11.51	11.51	11.51	455
2010-11-29	11.60	11.60	11.60	11.60	1720
2010-11-30	11.62	11.87	11.62	11.85	1340
2010-12-02	11.75	11.76	11.75	11.75	23820
2010-12-03	12.10	12.23	12.10	12.23	1285
2010-12-06	11.95	11.95	11.67	11.69	7490
2010-12-10	11.75	12.00	11.75	11.79	24450
2010-12-13	11.81	11.83	11.78	11.78	14050
2010-12-14	11.85	11.85	11.85	11.85	10000
2010-12-15	11.83	11.83	11.76	11.80	9800
2010-12-16	11.85	11.85	11.85	11.85	1000
2010-12-17	11.83	11.85	11.83	11.84	14800
2010-12-20	11.83	11.83	11.83	11.83	2000
2010-12-21	11.91	11.91	11.91	11.91	6500
2010-12-22	11.84	11.85	11.83	11.83	8030
2010-12-28	11.88	11.88	11.88	11.88	2600
2010-12-30	11.94	11.96	11.93	11.96	3842
2011-01-03	12.01	12.01	12.00	12.00	2500
2011-01-04	12.00	12.01	11.97	11.98	10902
2011-01-05	12.00	12.00	12.00	12.00	2250
2011-01-06	12.18	12.18	12.18	12.18	1000
2011-01-07	12.00	12.00	12.00	12.00	3500
2011-01-10	12.01	12.01	11.96	11.96	18500
2011-01-11	12.00	12.00	12.00	12.00	4070
2011-01-12	12.02	12.06	12.01	12.01	6380
2011-01-18	12.03	12.03	12.03	12.03	500
2011-01-19	12.01	12.07	12.01	12.01	4170
2011-01-20	12.02	12.02	12.02	12.02	400
2011-01-21	12.03	12.03	12.03	12.03	2000
2011-01-24	12.03	12.03	12.03	12.03	100
2011-01-25	11.96	12.04	11.96	12.04	50100
2011-01-26	12.03	12.04	12.01	12.03	18292
2011-01-27	12.07	12.07	12.05	12.05	1100
2011-01-28	12.04	12.04	12.03	12.03	1258
2011-01-31	12.03	12.04	12.03	12.04	5200
2011-02-01	12.04	12.07	12.03	12.07	8115
2011-02-02	12.05	12.05	12.05	12.05	14950
2011-02-03	12.07	12.07	12.07	12.07	425
2011-02-04	12.09	12.10	12.09	12.09	3092
2011-02-07	12.10	12.10	12.09	12.10	14050
2011-02-08	12.10	12.10	12.10	12.10	1500
2011-02-09	12.12	12.12	12.10	12.10	1400
2011-02-11	12.11	12.11	12.11	12.11	1000
2011-02-14	12.13	12.13	12.12	12.12	7900
2011-02-15	12.12	12.12	12.12	12.12	3200
2011-02-16	12.12	12.12	12.12	12.12	2000
2011-02-17	12.13	12.15	12.13	12.15	2832
2011-02-25	12.14	12.15	12.14	12.14	5174
2011-03-01	12.15	12.22	12.15	12.22	1200
2011-03-02	12.15	12.15	12.15	12.15	1775
2011-03-03	12.18	12.18	12.18	12.18	700
2011-03-04	12.16	12.16	12.16	12.16	3000
2011-03-09	12.24	12.24	12.23	12.23	2060
2011-03-10	12.18	12.18	12.18	12.18	1250
2011-03-11	12.18	12.18	12.18	12.18	2341
2011-03-14	12.19	12.19	12.19	12.19	1445
2015-12-17	38.75	38.75	36.12	36.12	1181540
2015-12-18	36.50	36.52	32.45	33.26	10198576
2015-12-21	34.03	34.65	33.44	33.81	3980291
2015-12-22	34.00	35.20	33.76	35.08	3044807
2015-12-23	35.10	37.07	35.05	36.96	2195946
2015-12-24	37.02	37.54	37.02	37.45	904599
2015-12-28	37.02	37.31	36.52	36.60	1196783
2015-12-29	36.60	37.94	36.60	37.67	967409
2015-12-30	38.22	38.73	37.53	38.22	1107124
2015-12-31	38.31	38.90	38.01	38.40	609677
2016-01-04	38.78	38.78	37.54	37.85	522297
2016-01-05	37.94	38.30	37.53	38.13	680342
2016-01-06	37.50	38.37	37.50	38.05	623893
2016-01-07	37.56	38.10	37.50	37.80	504376
2016-01-08	38.00	38.15	37.48	37.76	321448
2016-01-11	37.90	38.30	37.35	37.39	371927
2016-01-12	37.65	37.73	37.07	37.27	302085
2016-01-13	37.23	37.60	36.69	36.72	328171
2016-01-14	36.68	37.36	36.30	37.20	529457
2016-01-15	36.08	37.87	36.01	37.61	432003
2016-01-19	38.04	39.05	37.58	38.72	589320
2016-01-20	38.78	38.83	37.21	37.47	402408
2016-01-21	38.36	38.69	36.74	37.09	831681
2016-01-22	37.41	38.22	36.74	37.99	406635
2016-01-25	38.09	38.19	36.84	37.05	447055
2016-01-26	37.45	37.67	37.14	37.41	351982
2016-01-27	37.53	38.21	37.30	37.80	247947
2016-01-28	37.98	38.26	37.69	37.80	283294
2016-01-29	38.04	38.57	37.91	38.45	366101
2016-02-01	38.73	39.92	38.25	38.99	788819
2016-02-02	38.84	39.75	38.72	39.60	491886
2016-02-03	40.05	40.80	40.05	40.56	754548
2016-02-04	40.77	41.24	40.29	41.12	733184
2016-02-05	40.67	42.40	40.09	42.01	1030058
2016-02-08	41.99	42.00	40.37	41.47	691559
2016-02-09	41.36	42.09	40.22	41.24	697898
2016-02-10	41.25	41.83	40.83	41.58	224959
2016-02-11	41.54	41.54	40.63	40.93	603780
2016-02-12	41.06	41.06	40.47	40.59	413605
2016-02-16	40.98	41.00	40.20	40.65	607237
2016-02-17	41.55	41.55	40.50	41.31	455261
2016-02-18	41.49	41.94	41.14	41.50	634841
2016-02-19	41.25	41.69	40.72	41.56	802144
2016-02-22	38.00	39.23	37.54	38.75	1560800
2016-02-23	37.60	38.47	36.75	38.06	1101039
2016-02-24	37.40	39.45	37.06	39.26	952218
2016-02-25	39.50	39.59	38.68	39.03	577352
2016-02-26	38.75	39.20	38.50	38.93	598610
2016-02-29	38.85	39.21	38.73	38.79	716439
2016-03-01	39.18	39.40	38.14	38.58	689335
2016-03-02	38.69	38.88	38.00	38.78	608644
2016-03-03	38.64	39.22	38.53	38.58	524717
2016-03-04	38.49	38.81	38.24	38.53	716643
2016-03-07	38.25	39.63	38.25	38.77	430473
2016-03-08	38.56	39.11	38.45	38.59	259579
2016-03-09	38.97	39.04	38.47	38.69	558299
2016-03-10	38.72	39.01	37.98	38.15	575796
2016-03-11	38.27	38.70	38.09	38.32	256433
2016-03-14	38.25	38.96	38.11	38.84	602982
2016-03-15	38.67	39.41	38.53	38.60	392088
2016-03-16	38.68	39.25	38.21	39.15	354502
2016-03-17	39.21	39.95	39.16	39.68	988959
2016-03-18	39.61	40.73	39.33	40.46	3107353
2016-03-21	39.90	40.69	39.61	40.17	508416
2016-03-22	39.86	40.68	39.86	40.31	293499
2016-03-23	40.20	40.56	40.02	40.28	669038
2016-03-24	40.30	40.83	40.22	40.51	454030
2016-03-28	40.52	40.89	40.09	40.15	291697
2016-03-29	40.00	40.71	39.83	40.60	576650
2016-03-30	40.57	40.88	40.23	40.28	374342
2016-03-31	40.13	40.63	40.08	40.11	289447
2016-04-01	39.95	40.43	39.40	39.63	581659
2016-04-04	39.53	40.20	39.41	40.01	466077
2016-04-05	39.96	39.97	39.27	39.46	207940
2016-04-06	39.44	39.73	39.01	39.24	238501
2016-04-07	39.09	39.40	38.86	39.08	253147
2016-04-08	39.13	39.18	38.72	38.92	276701
2016-04-11	38.98	39.07	38.71	38.89	233765
2016-04-12	38.82	39.06	38.41	38.46	517460
2016-04-13	38.45	38.88	37.74	38.54	565301
2016-04-14	38.40	38.70	38.01	38.31	310953
2016-04-15	38.20	38.70	38.17	38.45	186412
2016-04-18	38.45	38.80	38.17	38.45	198608
2016-04-19	38.56	38.84	38.17	38.62	314515
2016-04-20	38.49	38.81	37.82	37.99	276304
2016-04-21	37.80	38.05	37.20	37.36	477576
2016-04-22	37.54	37.75	37.12	37.55	815954
2016-04-25	37.35	38.29	37.07	38.20	717109
2016-04-26	38.99	40.09	38.72	39.04	1264755
2016-04-27	39.20	40.58	39.00	40.46	678966
2016-04-28	40.48	40.73	40.12	40.36	374456
2016-04-29	40.12	40.50	39.38	40.10	320355
2016-05-02	40.38	40.88	40.25	40.68	236922
2016-05-03	40.68	40.92	39.81	40.31	474502
2016-05-04	40.16	41.23	40.16	40.85	567367
2016-05-05	40.76	41.39	40.28	40.39	286928
2016-05-06	40.43	40.43	39.58	40.32	279620
2016-05-09	40.42	40.48	39.83	40.25	274943
2016-05-10	40.46	40.62	39.73	40.21	516623
2016-05-11	40.29	40.53	39.89	40.38	281304
2016-05-12	40.44	40.69	40.17	40.59	453069
2016-05-13	40.71	41.14	40.45	41.12	520762
2016-05-16	41.20	41.44	40.83	41.34	404660
2016-05-17	41.21	41.24	40.38	40.59	265752
2016-05-18	40.43	40.67	39.91	40.06	275229
2016-05-19	40.08	40.68	39.95	40.62	307896
2016-05-20	40.53	40.85	40.32	40.67	185719
2016-05-23	40.58	40.94	40.52	40.64	199954
2016-05-24	40.65	41.51	40.62	41.48	285870
2016-05-25	41.47	41.61	40.75	41.05	403072
2016-05-26	41.05	41.56	40.51	41.44	211287
2016-05-27	41.50	41.73	41.11	41.70	139381
2016-05-31	41.72	42.19	41.44	42.02	278635
2016-06-01	42.12	42.54	41.96	42.49	509552
2016-06-02	42.44	42.74	42.18	42.55	434018
2016-06-03	42.43	43.78	42.43	43.75	473924
2016-06-06	43.63	44.10	43.44	44.01	693440
2016-06-07	44.10	44.23	43.53	43.52	523173
2016-06-08	43.35	43.74	43.16	43.29	449676
2016-06-09	43.16	43.53	42.90	43.38	479829
2016-06-10	43.23	43.64	43.02	43.60	254273
2016-06-13	43.50	43.79	43.04	43.26	284504
2016-06-14	43.36	43.70	43.02	43.68	384427
2016-06-15	43.46	43.83	42.88	43.10	676838
2016-06-16	42.84	43.43	42.75	43.40	422088
2016-06-17	43.43	43.66	42.87	43.44	436890
2016-06-20	43.38	43.47	42.93	43.39	431115
2016-06-21	43.41	44.42	43.04	44.28	520078
2016-06-22	44.41	44.41	43.26	43.31	511705
2016-06-23	43.48	43.82	43.00	43.81	404522
2016-06-24	43.18	43.89	42.73	43.55	560329
2016-06-27	43.40	44.72	42.86	44.57	465753
2016-06-28	44.52	45.26	44.07	45.05	632018
2016-06-29	45.47	45.86	45.24	45.82	657754
2016-06-30	45.72	46.49	45.69	46.06	741310
2016-07-01	46.07	46.74	45.72	46.49	615445
2016-07-05	46.46	46.53	45.98	46.30	472836
2016-07-06	46.15	46.44	45.91	46.34	539036
2016-07-07	46.06	46.51	45.31	45.58	412764
2016-07-08	45.25	45.96	45.04	45.88	459852
2016-07-11	45.78	45.99	45.38	45.87	329818
2016-07-12	45.60	45.99	45.42	45.46	446430
2016-07-13	45.83	45.96	45.51	45.82	538440
2016-07-14	45.82	45.95	45.55	45.95	254033
2016-07-15	45.88	46.10	45.41	46.06	331214
2016-07-18	46.12	46.44	45.75	45.91	479825
2016-07-19	45.50	45.81	44.89	45.00	981696
2016-07-20	45.24	45.24	44.31	44.51	698810
2016-07-21	44.43	44.70	44.28	44.55	542796
2016-07-22	44.46	45.36	44.37	45.13	505420
2016-07-25	45.25	45.45	44.95	45.10	450210
2016-07-26	45.18	45.28	44.86	45.06	390924
2016-07-27	45.04	45.32	44.24	44.51	340869
2016-07-28	44.54	44.73	44.36	44.60	461819
2016-07-29	44.66	45.34	44.66	45.14	408757
2016-08-01	45.07	45.26	44.77	45.13	479436
2016-08-02	44.99	45.19	44.64	44.99	349878
2016-08-03	44.86	45.11	44.70	44.85	354949
2016-08-04	44.97	45.31	44.83	44.95	338884
2016-08-05	45.06	45.10	44.37	44.46	332503
2016-08-08	44.45	44.85	44.00	44.00	484028
2016-08-09	44.00	44.40	43.84	43.88	420388
2016-08-10	44.00	44.33	43.85	43.94	244373
2016-08-11	44.00	44.19	43.77	43.88	126541
2016-08-12	43.84	44.33	43.84	43.92	395836
2016-08-15	44.07	44.29	43.52	43.52	352732
2016-08-16	43.82	44.02	42.87	42.95	255611
2016-08-17	42.96	43.30	42.45	43.15	470246
2016-08-18	43.26	43.53	43.24	43.50	333602
2016-08-19	43.21	43.53	43.01	43.36	356487
2016-08-22	43.45	43.76	43.33	43.50	139153
2016-08-23	43.62	43.86	43.40	43.47	348024
2016-08-24	43.29	43.49	42.93	43.23	420727
2016-08-25	43.30	43.52	43.09	43.18	395438
2016-08-26	43.16	43.39	41.93	42.00	228478
2016-08-29	42.01	42.46	42.01	42.30	312316
2016-08-30	42.15	42.56	41.80	41.89	372494
2016-08-31	41.96	42.13	41.44	41.60	338217
2016-09-01	41.75	41.89	41.53	41.72	325419
2016-09-02	41.86	42.46	41.86	42.21	221705
2016-09-06	42.24	42.55	42.07	42.06	230874
2016-09-07	41.88	42.55	41.72	42.45	386852
2016-09-08	41.79	42.58	41.79	42.33	246127
2016-09-09	42.11	42.36	40.90	40.98	337506
2016-09-12	40.88	41.34	40.71	41.13	320009
2016-09-13	41.00	41.46	40.89	41.32	452054
2016-09-14	41.23	41.60	41.00	41.14	249206
2016-09-15	41.20	41.47	41.13	41.25	255069
2016-09-16	41.25	41.54	41.07	41.20	1063326
2016-09-19	41.09	41.85	41.01	41.83	445476
2016-09-20	41.89	42.30	41.86	41.98	222940
2016-09-21	42.12	43.21	42.12	43.17	239066
2016-09-22	43.17	43.78	43.14	43.55	373607
2016-09-23	41.99	43.39	41.29	42.99	657545
2016-09-26	42.85	43.13	42.74	42.94	230437
2016-09-27	43.07	43.39	42.53	42.72	363062
2016-09-28	42.78	42.92	42.22	42.79	323336
2016-09-29	42.96	42.96	41.92	42.36	331629
2016-09-30	42.26	42.56	41.03	41.78	797463
2016-10-03	41.88	41.88	41.05	41.14	343956
2016-10-04	41.01	41.03	39.41	39.76	1026423
2016-10-05	39.81	39.98	39.36	39.74	439785
2016-10-06	39.58	39.74	39.10	39.71	501220
2016-10-07	39.98	40.06	39.51	39.55	307537
2016-10-10	39.78	40.23	39.78	40.21	172442
2016-10-11	40.16	40.16	39.56	39.60	228673
2016-10-12	39.69	39.96	39.57	39.90	272544
2016-10-13	39.89	40.69	39.79	40.46	292672
2016-10-14	40.30	40.52	39.95	40.00	239327
2016-10-17	40.01	40.27	39.95	40.11	297504
2016-10-18	40.29	40.59	40.07	40.47	195439
2016-10-19	40.50	40.50	40.07	40.09	286028
2016-10-20	40.09	40.37	39.52	39.55	598708
2016-10-21	39.45	39.74	39.20	39.65	538660
2016-10-24	39.68	39.94	39.56	39.80	346906
2016-10-25	38.24	38.97	37.00	38.41	1251489
2016-10-26	37.92	38.49	37.79	38.37	690869
2016-10-27	38.34	38.53	38.11	38.39	457019
2016-10-28	38.42	39.10	38.42	38.79	1091334
2016-10-31	38.99	39.60	38.93	39.41	225653
2016-11-01	39.45	39.50	38.59	38.72	556802
2016-11-02	38.71	38.80	38.27	38.63	291028
2016-11-03	38.60	39.24	38.54	39.06	294552
2016-11-04	39.25	39.53	38.74	38.74	236527
2016-11-07	39.11	39.36	38.78	39.33	245781
2016-11-08	39.21	39.93	39.18	39.68	293679
2016-11-09	39.12	39.12	37.64	37.67	434600
2016-11-10	37.53	37.53	36.24	36.38	558751
2016-11-11	36.43	37.15	36.28	36.54	429560
2016-11-14	36.45	36.85	35.77	36.49	500283
2016-11-15	36.72	37.42	36.33	37.01	334136
2016-11-16	37.13	37.21	36.53	37.07	339192
2016-11-17	37.22	37.50	37.13	37.29	273959
2016-11-18	37.27	37.51	36.79	37.03	213844
2016-11-21	37.26	37.78	37.18	37.24	355592
2016-11-22	37.41	37.52	37.17	37.38	271335
2016-11-23	37.00	37.44	36.93	37.09	178378
2016-11-25	37.20	37.54	37.08	37.53	94354
2016-11-28	37.68	38.10	37.58	37.92	419129
2016-11-29	37.80	38.37	37.26	37.38	1357637
2016-11-30	37.22	37.22	36.12	36.17	505528
2016-12-01	36.15	36.43	35.61	35.62	610281
2016-12-02	35.91	36.34	35.42	35.70	519995
2016-12-05	35.66	36.34	35.56	36.21	550472
2016-12-06	36.35	36.44	36.03	36.17	326298
2016-12-07	36.51	36.94	36.23	36.22	396770
2016-12-08	36.48	37.31	36.06	37.00	593735
2016-12-09	36.99	37.17	36.65	37.08	572118
2016-12-12	37.08	37.48	37.05	37.37	382297
2016-12-13	37.47	37.69	37.03	37.21	767521
2016-12-14	37.45	37.54	36.30	36.37	350595
2016-12-15	36.10	36.92	35.89	36.87	339214
2016-12-16	36.90	37.85	36.73	37.69	1284714
2016-12-19	37.95	38.37	37.69	38.34	468546
2016-12-20	38.31	38.33	37.57	37.70	446646
2016-12-21	37.66	38.31	37.64	38.00	537463
2016-12-22	38.01	38.09	37.62	37.85	309290
2016-12-23	37.91	38.03	37.66	37.87	162902
2016-12-27	37.92	37.94	37.58	37.76	180774
2016-12-28	37.77	37.85	37.19	37.25	263947
2016-12-29	37.29	37.98	37.23	37.89	375420
2016-12-30	38.04	38.08	37.72	37.88	596627
2017-01-03	38.06	38.14	37.46	38.11	660225
2017-01-04	38.57	39.31	38.31	38.69	1772715
2017-01-05	38.87	38.87	38.04	38.25	4826304
2017-01-06	38.28	38.85	38.13	38.73	744124
2017-01-09	39.09	39.21	38.32	38.54	678949
2017-01-10	39.04	39.15	38.35	39.07	869338
2017-01-11	39.13	39.71	38.87	39.63	984493
2017-01-12	39.62	39.66	39.11	39.48	639076
2017-01-13	39.52	39.74	39.14	39.51	594976
2017-01-17	39.78	40.00	39.39	39.48	664831
2017-01-18	39.34	39.53	38.67	39.06	848535
2017-01-19	38.83	39.04	38.47	38.62	432298
2017-01-20	38.60	38.87	38.38	38.56	402007
2017-01-23	38.63	38.68	38.23	38.31	318271
2017-01-24	38.24	38.67	38.24	38.60	413777
2017-01-25	38.54	38.89	38.49	38.86	351702
2017-01-26	38.76	39.05	38.24	38.40	573896
2017-01-27	38.46	38.46	37.89	37.95	543185
2017-01-30	37.93	37.96	37.42	37.80	557443
2017-01-31	37.96	38.81	37.69	38.80	527853
2017-02-01	38.77	38.97	38.12	38.55	506589
2017-02-02	38.88	38.96	38.31	38.84	423067
2017-02-03	39.13	39.13	38.77	39.00	364829
2017-02-06	39.18	39.18	38.79	39.03	442483
2017-02-07	39.08	39.43	38.89	39.33	705190
2017-02-08	39.42	39.92	39.32	39.90	649196
2017-02-09	39.98	40.17	39.66	40.06	924343
2017-02-10	39.97	40.58	39.90	40.41	818204
2017-02-13	40.33	40.53	40.16	40.48	446144
2017-02-14	40.39	40.47	39.75	40.36	479467
2017-02-15	40.14	40.26	39.88	40.25	557659
2017-02-16	40.20	40.81	40.06	40.78	530557
2017-02-17	40.88	40.98	40.50	40.91	603775
2017-02-21	42.50	42.83	41.33	42.63	1792970
2017-02-22	42.75	43.14	41.70	43.11	1132290
2017-02-23	42.84	43.34	42.06	42.99	2413870
2017-02-24	42.93	43.71	42.88	43.49	699437
2017-02-27	43.40	43.42	43.06	43.36	669270
2017-02-28	43.46	43.96	43.38	43.72	734644
2017-03-01	43.44	44.11	43.31	43.70	763246
2017-03-02	43.59	43.96	43.40	43.67	756094
2017-03-03	43.61	43.62	42.99	43.21	850842
2017-03-06	43.10	43.31	42.85	42.93	397579
2017-03-07	43.08	43.14	42.80	42.42	805992
2017-03-08	42.21	42.21	41.61	41.79	590783
2017-03-09	41.81	42.10	41.65	41.73	426723
2017-03-10	42.14	42.60	42.12	42.57	604403
2017-03-13	42.65	42.71	42.10	42.12	674891
2017-03-14	42.06	42.29	41.86	42.11	418951
2017-03-15	42.40	42.87	42.26	42.71	489356
2017-03-16	42.71	42.71	42.05	42.13	360993
2017-03-17	42.42	42.66	42.14	42.50	936096
2017-03-20	42.49	42.67	41.86	42.02	276742
2017-03-21	42.15	42.68	41.88	42.56	351813
2017-03-22	42.75	42.96	42.65	42.83	595538
2017-03-23	42.82	43.22	42.67	42.94	690682
2017-03-24	42.99	43.30	42.70	43.16	191001
2017-03-27	43.16	43.32	42.69	42.97	276410
2017-03-28	43.02	43.22	42.77	43.00	335675
2017-03-29	43.13	43.34	42.74	43.25	428862
2017-03-30	43.17	43.27	42.59	42.69	833254
2017-03-31	42.69	43.04	42.60	42.74	375124
2017-04-03	42.75	42.93	42.42	42.71	409462
2017-04-04	42.65	43.44	42.60	43.25	451188
2017-04-05	43.40	43.68	43.14	43.57	1063961
2017-04-06	43.59	43.59	43.05	43.10	381364
2017-04-07	43.19	43.46	43.09	43.15	419442
2017-04-10	43.23	43.31	42.91	43.01	307119
2017-04-11	43.36	43.36	42.85	43.00	713427
2017-04-12	43.12	43.55	43.05	43.42	662985
2017-04-13	43.50	43.65	43.19	43.25	471708
2017-04-17	43.47	43.81	43.30	43.69	352326
2017-04-18	43.76	43.92	43.55	43.78	268906
2017-04-19	43.78	43.87	43.38	43.45	281564
2017-04-20	43.64	43.88	43.35	43.54	304113
2017-04-21	43.52	43.81	43.52	43.77	263290
2017-04-24	43.87	43.87	43.46	43.53	577225
2017-04-25	43.65	44.19	43.24	43.90	648317
2017-04-26	44.00	44.06	43.63	43.69	222788
2017-04-27	43.79	44.13	43.79	43.94	303433
2017-04-28	43.87	44.14	43.49	43.50	346178
2017-05-01	43.75	43.77	43.35	43.49	221649
2017-05-02	43.57	43.90	43.45	43.88	432802
2017-05-03	43.83	43.83	43.24	43.27	378774
2017-05-04	43.18	43.66	43.18	43.59	265375
2017-05-05	43.71	44.15	43.69	44.12	326129
2017-05-08	44.00	44.24	43.95	44.13	323562
2017-05-09	44.25	44.31	43.64	43.75	351960
2017-05-10	43.84	44.05	43.66	43.85	350070
2017-05-11	43.81	44.00	43.43	43.93	299440
2017-05-12	44.00	44.36	43.98	44.27	292720
2017-05-15	44.34	44.57	44.27	44.35	455908
2017-05-16	44.26	44.49	44.13	44.22	247990
2017-05-17	44.23	44.32	43.89	43.94	307037
2017-05-18	43.83	44.14	43.58	44.00	366122
2017-05-19	44.19	44.29	43.91	44.11	327633
2017-05-22	44.11	44.59	43.95	44.43	486505
2017-05-23	44.60	44.86	44.45	44.63	338527
2017-05-24	44.62	45.27	44.59	45.16	316613
2017-05-25	45.50	45.50	45.02	45.21	250548
2017-05-26	45.23	45.31	44.99	45.28	214280
2017-05-30	45.40	45.45	45.11	45.32	322315
2017-05-31	45.32	45.58	45.14	45.43	266176
2017-06-01	45.46	45.96	45.20	45.94	372095
2017-06-02	46.10	46.10	45.62	45.80	395566
2017-06-05	45.84	45.88	45.54	45.74	275518
2017-06-06	45.81	45.97	45.44	45.42	264557
2017-06-07	45.48	45.59	45.13	45.18	263495
2017-06-08	45.04	45.17	44.63	45.12	263098
2017-06-09	45.13	45.17	44.60	44.75	186293
2017-06-12	44.75	45.16	44.50	44.80	242691
2017-06-13	44.74	45.41	44.62	45.36	291527
2017-06-14	45.53	45.79	44.86	45.21	243931
2017-06-15	44.87	45.56	44.86	45.49	135509
2017-06-16	45.56	45.85	45.51	45.81	218128
2017-06-19	46.06	46.13	45.61	45.71	243752
2017-06-20	45.65	45.94	45.52	45.75	152421
2017-06-21	45.82	45.92	45.46	45.66	167301
2017-06-22	45.76	45.87	45.54	45.57	278133
2017-06-23	45.55	45.86	45.54	45.59	367082
2017-06-26	45.62	45.96	45.50	45.69	164504
2017-06-27	45.59	45.83	45.36	45.36	206329
2017-06-28	45.55	45.76	45.06	45.07	274709
2017-06-29	44.85	44.85	43.94	44.29	228368
2017-06-30	44.50	44.62	44.12	44.15	299541
2017-07-03	44.26	44.42	43.80	43.81	155813
2017-07-05	43.88	43.89	43.25	43.48	520340
2017-07-06	43.38	43.59	43.13	43.48	320128
2017-07-07	43.55	43.66	43.34	43.37	204322
2017-07-10	43.55	43.89	43.40	43.54	258279
2017-07-11	43.63	43.75	43.30	43.48	205249
2017-07-12	43.79	43.96	43.65	43.69	239487
2017-07-13	43.77	43.87	43.56	43.62	199947
2017-07-14	43.90	44.17	43.90	44.03	235276
2017-07-17	44.03	44.25	43.85	44.00	244735
2017-07-18	44.10	44.49	43.85	44.00	251734
2017-07-19	46.00	46.00	44.24	45.15	590438
2017-07-20	45.17	45.37	44.74	45.05	378777
2017-07-21	45.13	45.55	44.96	45.18	280258
2017-07-24	45.59	46.39	45.50	45.63	482445
2017-07-25	45.56	45.81	45.39	45.44	376117
2017-07-26	45.32	45.71	45.31	45.67	416240
2017-07-27	45.70	45.76	45.31	45.58	428741
2017-07-28	45.55	45.55	45.08	45.19	121676
2017-07-31	45.32	45.60	45.10	45.42	268625
2017-08-01	45.61	45.70	45.28	45.58	183479
2017-08-02	45.56	45.81	45.38	45.79	228049
2017-08-03	45.76	46.15	45.65	46.15	257535
2017-08-04	46.04	46.21	45.83	46.01	252976
2017-08-07	45.93	46.58	45.93	46.41	220171
2017-08-08	46.41	46.99	46.27	46.93	288283
2017-08-09	46.96	46.96	46.43	46.67	220702
2017-08-10	46.60	47.09	46.50	46.93	230168
2017-08-11	46.75	46.80	46.28	46.50	240515
2017-08-14	46.59	46.88	46.50	46.83	149552
2017-08-15	46.58	46.98	46.50	46.88	267023
2017-08-16	46.79	47.16	46.57	47.16	180952
2017-08-17	47.23	47.33	46.90	46.93	208374
2017-08-18	47.00	47.28	46.70	47.16	166497
2017-08-21	47.25	47.46	46.92	47.37	167824
2017-08-22	47.40	47.91	47.25	47.75	186650
2017-08-23	47.64	48.35	47.48	48.27	277334
2017-08-24	48.38	48.55	47.98	48.43	218530
2017-08-25	48.64	48.85	48.30	48.56	355589
2017-08-28	49.04	49.04	48.59	48.90	537962
2017-08-29	48.86	49.03	48.76	48.93	200655
2017-08-30	48.92	48.92	48.40	48.70	197998
2017-08-31	48.80	48.99	48.70	48.82	258147
2017-09-01	48.88	48.88	48.46	48.61	222494
2017-09-05	48.60	48.76	48.12	48.32	343709
2017-09-06	48.41	48.54	47.89	47.50	430654
2017-09-07	47.71	48.11	47.60	48.04	280997
2017-09-08	48.04	48.40	47.75	48.37	169131
2017-09-11	48.19	48.78	48.15	48.62	209379
2017-09-12	48.48	48.55	47.51	47.69	284611
2017-09-13	47.84	47.84	46.88	47.22	712645
2017-09-14	47.16	47.43	46.97	47.42	226995
2017-09-15	47.50	47.66	47.10	47.51	360691
2017-09-18	47.45	47.82	46.81	47.02	404288
2017-09-19	46.98	47.26	46.67	46.77	396796
2017-09-20	47.01	47.18	46.29	46.49	297115
2017-09-21	46.47	46.70	46.29	46.56	311718
2017-09-22	46.58	46.67	46.33	46.50	313544
2017-09-25	46.50	47.16	46.45	47.10	288344
2017-09-26	47.10	47.27	46.96	47.14	430119
2017-09-27	46.87	47.10	46.41	46.75	460963
2017-09-28	46.77	47.26	46.69	47.19	309977
2017-09-29	47.26	47.50	47.15	47.42	353500
2017-10-02	47.64	47.83	47.26	47.54	707362
2017-10-03	47.65	47.70	47.26	47.48	454767
2017-10-04	47.59	47.95	47.41	47.94	587689
2017-10-05	47.99	48.55	47.77	48.31	410457
2017-10-06	48.08	48.22	47.57	47.64	442157
2017-10-09	47.65	47.90	47.18	47.38	7638767
2017-10-10	47.48	47.89	47.41	47.88	367237
2017-10-11	47.84	48.37	47.84	48.25	362462
2017-10-12	48.18	48.42	47.90	48.39	475487
2017-10-13	48.48	48.68	47.73	47.99	404420
2017-10-16	48.01	48.14	47.44	47.78	373083
2017-10-17	47.79	48.12	47.63	48.11	318792
2017-10-18	48.00	48.18	47.77	48.18	336305
2017-10-19	48.13	48.37	48.00	48.37	344589
2017-10-20	48.31	48.45	47.93	48.30	363250
2017-10-23	48.33	48.40	47.91	48.27	413429
2017-10-24	48.42	49.64	48.20	49.50	888554
2017-10-25	49.55	50.07	49.24	49.84	995442
2017-10-26	50.24	50.77	49.88	50.51	602114
2017-10-27	50.55	51.38	50.19	51.04	503781
2017-10-30	51.12	51.22	50.54	50.83	276806
2017-10-31	50.70	51.87	50.57	51.73	665576
2017-11-01	51.05	51.85	50.34	51.27	661248
2017-11-02	51.26	51.52	49.26	50.45	1169493
2017-11-03	50.41	51.23	50.18	51.09	366086
2017-11-06	51.16	51.25	50.82	50.83	310201
2017-11-07	50.91	51.38	50.84	51.32	515596
2017-11-08	51.17	51.44	50.41	51.15	622199
2017-11-09	50.93	51.43	50.71	50.79	434176
2017-11-10	50.67	50.84	50.30	50.56	611716
2017-11-13	50.46	51.31	50.38	51.21	454420
2017-11-14	51.23	52.65	51.08	52.56	454910
2017-11-15	52.71	53.10	51.83	52.13	337744
2017-11-16	52.17	52.26	51.44	52.00	241385
2017-11-17	51.95	52.00	51.38	51.44	554115
2017-11-20	51.47	51.95	51.19	51.35	411317
2017-11-21	51.42	51.88	51.39	51.69	239817
2017-11-22	51.66	51.89	51.35	51.73	271761
2017-11-24	51.80	52.21	51.76	52.21	126153
2017-11-27	52.11	52.59	51.95	52.37	325534
2017-11-28	52.50	53.02	52.50	52.88	249675
2017-11-29	52.80	53.23	52.56	52.83	337880
2017-11-30	52.89	53.17	52.77	53.07	428886
2017-12-01	53.21	53.46	52.52	52.72	254374
2017-12-04	52.89	53.02	52.22	52.29	343691
2017-12-05	52.29	52.52	51.27	51.49	375555
2017-12-06	51.57	51.80	51.20	51.76	338284
2017-12-07	51.71	52.09	51.23	51.66	478336
2017-12-08	51.88	52.27	51.29	52.13	441840
2017-12-11	52.13	52.56	51.54	52.52	531316
2017-12-12	52.52	52.52	51.12	51.19	410912
2017-12-13	51.51	51.87	51.11	51.60	367248
2017-12-14	51.44	51.77	50.61	51.55	577984
2017-12-15	51.67	52.45	51.64	52.31	571583
2017-12-18	52.27	52.58	51.80	51.84	309636
2017-12-19	51.77	52.00	50.77	50.82	492959
2017-12-20	50.89	51.67	50.75	51.13	602930
2017-12-21	50.94	50.94	50.11	50.60	549385
2017-12-22	50.78	51.04	50.48	50.98	437611
2017-12-26	50.96	51.15	50.26	50.37	291255
2017-12-27	50.41	50.88	50.37	50.70	233388
2017-12-28	50.76	51.05	50.68	50.95	359197
2017-12-29	51.21	51.32	50.38	50.58	471007
2018-01-02	50.77	50.89	50.02	50.11	547418
2018-01-03	50.12	50.38	49.39	49.50	420238
2018-01-04	49.44	49.74	48.84	48.96	587278
2018-01-05	49.10	49.20	48.50	48.73	538492
2018-01-08	48.70	49.14	48.55	49.07	704421
2018-01-09	49.10	49.19	48.62	48.91	547273
2018-01-10	48.62	48.77	47.97	47.99	467351
2018-01-11	48.54	49.17	48.40	48.82	736884
2018-01-12	48.70	48.84	48.41	48.52	466681
2018-01-16	48.59	48.91	48.12	48.31	404551
2018-01-17	48.17	48.51	48.12	48.42	442806
2018-01-18	48.40	48.40	47.60	47.80	421197
2018-01-19	47.83	48.12	47.53	47.65	264174
2018-01-22	47.96	47.99	47.56	47.66	345555
2018-01-23	47.64	48.37	47.54	48.14	440804
2018-01-24	48.15	48.51	47.85	48.35	515709
2018-01-25	48.40	49.27	48.39	48.83	737450
2018-01-26	48.78	48.98	48.19	48.68	368433
2018-01-29	48.51	48.51	47.78	47.80	613436
2018-01-30	47.79	48.43	47.74	48.27	395260
2018-01-31	48.50	48.85	48.12	48.72	534432
2018-02-01	48.63	49.09	48.11	48.56	1046459
2018-02-02	48.28	49.11	48.28	48.81	944530
2018-02-05	48.58	48.99	47.28	47.28	1072067
2018-02-06	46.65	46.94	45.17	45.83	1385390
2018-02-07	45.91	46.78	45.78	46.55	986594
2018-02-08	46.41	46.99	46.03	46.14	532822
2018-02-09	46.23	47.61	46.23	47.27	438873
2018-02-12	47.36	48.21	47.13	47.99	462276
2018-02-13	47.91	48.21	47.42	48.08	584261
2018-02-14	47.73	48.89	47.60	48.43	834203
2018-02-15	48.61	49.65	48.53	49.60	432087
2018-02-16	49.61	50.42	49.46	50.22	491468
2018-02-20	49.82	49.98	48.91	49.58	827274
2018-02-21	49.39	50.09	48.72	48.74	763672
2018-02-22	48.71	49.22	48.41	48.66	518240
2018-02-23	48.79	49.72	48.79	49.72	329074
2018-02-26	49.97	49.99	49.34	49.48	278033
2018-02-27	49.50	49.75	48.72	48.73	479219
2018-02-28	48.84	49.37	48.52	48.52	499333
2018-03-01	48.69	49.21	48.12	48.33	485221
2018-03-02	48.34	48.74	47.54	48.06	399465
2018-03-05	48.06	48.91	47.79	48.87	574283
2018-03-06	48.89	48.95	48.27	48.39	679888
2018-03-07	48.27	48.43	47.79	47.83	340189
2018-03-08	48.06	48.14	47.69	48.09	474846
2018-03-09	48.14	48.37	47.64	48.17	461302
2018-03-12	48.18	49.01	48.18	48.78	670506
2018-03-13	49.05	49.48	48.94	49.08	505926
2018-03-14	49.26	50.12	49.26	49.57	630441
2018-03-15	49.63	50.13	49.54	49.92	343078
2018-03-16	49.93	50.22	49.65	49.85	1111892
2018-03-19	49.92	50.19	49.36	49.62	443849
2018-03-20	49.65	49.93	49.41	49.69	438916
2018-03-21	49.58	50.01	49.31	49.47	249509
2018-03-22	49.56	50.79	49.38	49.91	387740
2018-03-23	50.04	50.65	49.21	49.23	216608
2018-03-26	49.42	49.97	49.28	49.77	233405
2018-03-27	50.00	51.16	49.72	50.55	374882
2018-03-28	50.83	51.37	50.29	50.75	797513
2018-03-29	50.80	51.50	50.77	51.12	271864
2018-04-02	51.02	51.46	50.39	50.79	299474
2018-04-03	50.83	51.38	50.62	51.15	390388
2018-04-04	50.97	51.02	50.56	50.83	580659
2018-04-05	50.84	51.40	50.36	51.20	706987
2018-04-06	51.23	51.68	50.80	50.97	536341
2018-04-09	50.99	51.41	50.80	50.98	440962
2018-04-10	51.10	51.18	50.22	50.35	747914
2018-04-11	50.45	50.58	50.27	50.50	422611
2018-04-12	50.79	50.86	49.59	49.61	620935
2018-04-13	49.87	50.46	49.85	50.07	633194
2018-04-16	50.30	51.26	50.26	50.93	1124645
2018-04-17	51.04	51.77	51.01	51.62	350566
2018-04-18	51.76	52.18	51.34	51.36	265453
2018-04-19	51.11	51.52	50.95	51.20	329917
2018-04-20	51.08	51.10	50.47	50.73	366744
2018-04-23	50.61	51.20	50.60	51.07	449669
2018-04-24	51.50	52.06	51.16	51.77	536477
2018-04-25	51.59	51.93	50.91	51.00	989266
2018-04-26	51.25	53.00	51.17	52.94	1149454
2018-04-27	52.74	52.88	52.07	52.51	497790
2018-04-30	52.62	52.83	52.45	52.71	381987
2018-05-01	52.79	53.50	52.64	53.09	494966
2018-05-02	53.17	53.91	53.14	53.40	732107
2018-05-03	53.35	54.14	53.01	53.75	556132
2018-05-04	53.92	54.55	53.89	54.26	379438
2018-05-07	54.29	54.49	53.89	54.00	276026
2018-05-08	53.79	54.10	52.54	52.62	480583
2018-05-09	52.25	52.60	51.80	51.96	480983
2018-05-10	52.14	52.43	52.04	52.43	263742
2018-05-11	52.19	52.77	52.19	52.60	212717
2018-05-14	52.68	52.76	52.18	52.42	296087
2018-05-15	52.24	52.47	51.86	51.95	331948
2018-05-16	51.93	52.14	51.50	51.75	356349
2018-05-17	51.85	51.94	51.42	51.47	341634
2018-05-18	51.60	51.84	51.31	51.47	460768
2018-05-21	51.74	52.02	51.55	51.75	510038
2018-05-22	51.77	52.00	51.50	51.60	698330
2018-05-23	51.69	53.12	51.59	53.05	1381463
2018-05-24	52.96	53.55	52.90	53.39	596376
2018-05-25	53.41	53.63	53.13	53.42	405708
2018-05-29	53.22	53.60	52.97	53.21	662960
2018-05-30	53.22	53.52	52.95	53.10	839932
2018-05-31	53.07	53.64	52.81	53.09	386781
2018-06-01	53.16	53.16	52.02	52.26	324997
2018-06-04	52.43	52.60	51.72	51.80	389319
2018-06-05	51.87	52.08	51.38	51.54	289014
2018-06-06	51.53	51.57	50.34	50.01	414763
2018-06-07	50.19	50.91	49.92	50.40	581655
2018-06-08	50.52	51.10	50.36	50.46	343757
2018-06-11	50.60	50.60	49.64	49.68	431571
2018-06-12	49.64	50.33	49.64	50.14	633456
2018-06-13	50.31	50.65	49.68	49.81	363158
2018-06-14	49.90	50.28	49.83	50.28	396299
2018-06-15	50.02	50.59	49.60	50.51	358500
2018-06-18	50.58	50.93	50.32	50.80	331015
2018-06-19	50.92	51.63	50.81	51.40	672351
2018-06-20	51.35	51.57	50.97	51.00	365168
2018-06-21	51.01	51.43	50.82	51.08	410183
2018-06-22	51.02	51.69	50.90	51.50	389728
2018-06-25	51.50	52.24	51.47	52.09	280864
2018-06-26	51.90	52.50	51.70	51.88	439015
2018-06-27	51.89	52.25	51.73	52.17	714884
2018-06-28	52.41	53.01	52.10	52.59	442461
2018-06-29	52.72	53.10	52.38	52.93	406793
2018-07-02	52.77	53.40	52.49	53.12	305450
2018-07-03	53.15	53.62	53.01	53.31	255489
2018-07-05	53.34	53.71	53.26	53.67	483268
2018-07-06	53.90	54.18	53.73	54.13	311494
2018-07-09	54.16	54.16	52.05	52.22	616448
2018-07-10	52.20	52.93	51.80	52.72	490213
2018-07-11	52.42	52.99	52.42	52.80	403352
2018-07-12	52.89	53.05	52.58	52.76	521929
2018-07-13	52.98	53.19	52.59	52.90	320248
2018-07-16	52.90	53.22	52.68	52.99	336921
2018-07-17	53.10	53.14	52.70	52.77	335119
2018-07-18	52.81	52.86	52.20	52.49	222040
2018-07-19	52.54	53.13	52.54	52.82	476125
2018-07-20	52.69	52.88	52.10	52.44	278428
2018-07-23	52.44	52.58	51.86	52.27	419225
2018-07-24	51.27	51.88	49.52	50.09	2177516
2018-07-25	48.98	50.29	48.75	49.87	1075633
2018-07-26	50.06	50.21	49.21	49.81	942226
2018-07-27	49.86	50.08	49.49	49.69	365575
2018-07-30	49.79	49.83	49.33	49.42	436010
2018-07-31	49.64	50.07	49.35	50.06	653417
2018-08-01	49.89	50.08	49.28	49.97	520320
2018-08-02	50.04	50.78	49.74	50.51	397725
2018-08-03	50.51	51.09	50.30	50.82	308223
2018-08-06	50.76	51.11	50.56	50.72	206836
2018-08-07	50.75	50.75	49.96	50.38	299436
2018-08-08	50.28	50.39	50.03	50.18	233035
2018-08-09	50.28	50.74	50.03	50.60	315774
2018-08-10	50.67	51.21	50.28	50.31	241396
2018-08-13	49.71	50.12	49.02	49.40	730321
2018-08-14	49.30	49.91	49.29	49.46	402373
2018-08-15	49.68	50.16	49.24	49.43	341537
2018-08-16	49.21	49.96	49.00	49.93	379508
2018-08-17	49.95	50.56	49.86	50.42	651353
2018-08-20	50.48	50.77	50.20	50.48	326876
2018-08-21	50.48	50.62	49.82	50.04	209828
2018-08-22	50.20	50.21	49.46	49.59	225234
2018-08-23	49.72	50.15	49.53	49.78	298637
2018-08-24	49.88	50.28	49.77	50.09	455412
2018-08-27	50.21	50.21	49.56	49.74	223631
2018-08-28	49.69	49.79	49.44	49.62	264640
2018-08-29	49.79	50.08	49.69	50.00	282218
2018-08-30	50.09	50.15	49.85	49.88	311360
2018-08-31	49.91	50.08	49.26	49.34	270586
2018-09-04	49.30	49.66	49.30	49.61	296018
2018-09-05	49.60	50.42	49.53	49.92	250677
2018-09-06	49.95	50.67	49.92	50.29	264695
2018-09-07	49.92	50.15	49.71	49.77	187069
2018-09-10	49.77	50.09	49.56	49.69	388208
2018-09-11	49.82	49.86	49.51	49.58	193921
2018-09-12	49.60	49.93	49.46	49.61	289141
2018-09-13	49.75	49.87	49.51	49.85	199915
2018-09-14	49.69	49.90	49.12	49.71	159080
2018-09-17	49.77	49.86	49.40	49.76	255350
2018-09-18	49.67	50.16	49.52	49.90	369330
2018-09-19	50.00	50.06	48.83	49.03	328873
2018-09-20	48.97	49.30	48.67	49.13	217520
2018-09-21	49.01	49.36	48.74	49.12	433258
2018-09-24	48.98	49.05	48.33	48.34	269587
2018-09-25	48.38	48.38	47.25	47.55	330305
2018-09-26	47.61	47.78	46.96	47.00	381475
2018-09-27	47.08	47.79	47.04	47.30	378588
2018-09-28	47.42	48.07	47.34	47.93	537290
2018-10-01	48.19	48.19	47.29	47.63	404593
2018-10-02	47.76	48.43	47.74	48.17	395119
2018-10-03	48.05	48.20	46.84	46.88	631169
2018-10-04	46.11	46.88	46.11	46.60	641863
2018-10-05	46.45	47.14	46.45	47.07	548444
2018-10-08	47.17	47.78	47.03	47.52	379570
2018-10-09	47.41	47.87	47.35	47.74	337372
2018-10-10	47.64	48.23	47.02	47.05	597469
2018-10-11	47.08	47.32	46.14	46.16	433268
2018-10-12	46.31	46.32	45.81	46.18	440277
2018-10-15	46.27	47.03	46.17	46.53	415586
2018-10-16	46.50	47.52	46.50	47.33	334243
2018-10-17	47.25	47.75	47.12	47.62	479666
2018-10-18	47.66	48.24	47.66	48.07	725764
2018-10-19	48.01	49.01	48.01	48.62	346414
2018-10-22	48.71	48.89	48.41	48.70	571384
2018-10-23	48.58	48.94	47.83	48.00	511174
2018-10-24	49.55	49.55	46.94	49.12	1040862
2018-10-25	48.57	48.77	47.61	47.90	987069
2018-10-26	48.06	48.37	47.30	47.60	727967
2018-10-29	46.75	47.70	46.01	47.59	567676
2018-10-30	47.51	48.04	47.00	47.33	520041
2018-10-31	47.14	47.29	46.53	47.01	408622
2018-11-01	47.44	47.76	47.16	47.68	613770
2018-11-02	47.84	47.93	46.92	47.02	545917
2018-11-05	47.17	47.67	47.00	47.39	388394
2018-11-06	47.42	48.10	47.10	48.08	522118
2018-11-07	48.37	49.10	48.21	48.85	586469
2018-11-08	48.77	49.01	47.99	48.24	224986
2018-11-09	48.07	49.13	47.91	48.91	529409
2018-11-12	48.58	49.69	48.58	49.15	632521
2018-11-13	49.23	50.26	48.88	50.13	636059
2018-11-14	50.00	50.43	49.76	49.94	569725
2018-11-15	49.82	50.05	49.19	49.50	514244
2018-11-16	49.64	50.03	49.29	50.01	290762
2018-11-19	50.00	50.62	50.00	50.61	395757
2018-11-20	50.68	51.11	50.09	50.51	344195
2018-11-21	50.40	50.51	49.13	49.18	340497
2018-11-23	49.13	49.33	48.71	49.20	229721
2018-11-26	49.31	49.55	49.00	49.10	504189
2018-11-27	49.15	49.56	48.88	49.43	610355
2018-11-28	49.68	49.68	49.17	49.30	424051
2018-11-29	49.39	49.92	48.91	49.55	448681
2018-11-30	49.67	50.51	49.53	50.38	363110
2018-12-03	50.29	50.89	49.88	50.87	403017
2018-12-04	50.77	51.49	50.74	50.78	770874
2018-12-06	50.74	51.86	50.25	51.82	749349
2018-12-07	51.65	52.41	51.57	52.08	570504
2018-12-10	51.76	52.23	50.96	51.98	504645
2018-12-11	52.02	52.71	51.90	52.24	399760
2018-12-12	52.26	52.41	51.72	51.87	741911
2018-12-13	51.97	53.25	51.97	52.92	576968
2018-12-14	52.78	53.47	52.24	53.08	522240
2018-12-17	52.98	53.35	51.23	51.28	531985
2018-12-18	51.60	51.94	50.97	51.15	440890
2018-12-19	51.18	51.30	50.39	50.93	405173
2018-12-20	51.01	51.75	50.46	51.48	444607
2018-12-21	51.52	52.41	50.86	51.07	513743
2018-12-24	51.01	51.22	48.57	49.15	277067
2018-12-26	48.96	49.57	48.05	49.42	421517
2018-12-27	49.26	49.80	48.48	49.80	324383
2018-12-28	49.91	50.45	49.71	49.83	338183
2018-12-31	49.79	50.12	49.46	50.09	334891
2019-01-02	50.12	50.22	48.51	48.69	326865
2019-01-03	48.65	49.25	48.40	48.54	406058
2019-01-04	48.18	49.23	48.18	49.23	958076
2019-01-07	49.19	49.19	48.29	48.41	469991
2019-01-08	48.31	49.30	48.07	49.25	421877
2019-01-09	49.34	49.38	48.74	48.86	297721
2019-01-10	49.00	49.46	48.77	49.36	304816
2019-01-11	49.44	49.44	48.76	48.98	284551
2019-01-14	48.71	48.71	47.45	47.76	619847
2019-01-15	47.73	48.75	47.73	48.61	553906
2019-01-16	48.45	49.03	48.28	49.00	282631
2019-01-17	49.10	49.40	48.92	49.31	356136
2019-01-18	49.38	49.58	48.81	49.18	497831
2019-01-22	49.14	49.30	48.32	48.96	465410
2019-01-23	48.89	49.45	48.89	49.44	391317
2019-01-24	49.51	49.75	49.06	49.67	326579
2019-01-25	49.62	49.80	48.97	49.15	470805
2019-01-28	49.09	49.35	48.42	48.54	298292
2019-01-29	48.77	49.03	48.58	48.72	247476
2019-01-30	48.73	49.32	48.59	49.20	322764
2019-01-31	49.15	49.95	48.67	49.87	325762
2019-02-01	49.72	49.81	48.91	49.60	291738
2019-02-04	49.34	49.70	49.09	49.70	361002
2019-02-05	49.96	50.05	49.50	49.82	305706
2019-02-06	49.86	50.08	49.53	49.56	313360
2019-02-07	49.66	50.17	49.35	50.10	428565
2019-02-08	50.24	50.66	50.11	50.51	270885
2019-02-11	50.41	50.62	50.15	50.56	215461
2019-02-12	50.65	50.99	50.34	50.49	226890
2019-02-13	50.37	50.51	50.01	50.43	264377
2019-02-14	50.42	50.80	50.24	50.46	247750
2019-02-15	50.39	50.76	50.39	50.63	227059
2019-02-19	50.77	51.35	50.72	51.18	448151
2019-02-20	47.94	49.17	47.78	48.51	2691510
2019-02-21	48.19	49.07	47.95	48.90	877273
2019-02-22	49.18	49.28	48.64	49.27	553129
2019-02-25	49.11	49.58	48.75	49.18	541877
2019-02-26	49.28	49.32	48.58	48.70	931473
2019-02-27	48.52	48.74	48.29	48.49	602437
2019-02-28	48.48	48.48	48.15	48.35	799903
2019-03-01	48.46	48.75	48.17	48.71	317470
2019-03-04	48.47	48.71	48.23	48.60	416362
2019-03-05	48.44	48.77	48.23	48.28	365907
2019-03-06	48.41	48.80	48.14	48.06	447009
2019-03-07	48.32	48.58	48.03	48.10	522487
2019-03-08	48.25	48.66	48.05	48.30	527571
2019-03-11	48.49	49.10	48.27	48.84	483572
2019-03-12	48.99	49.72	48.76	49.50	578089
2019-03-13	49.31	49.74	49.31	49.49	660557
2019-03-14	49.47	49.84	49.33	49.43	467130
2019-03-15	49.50	49.88	49.41	49.54	348292
2019-03-18	49.48	49.79	48.97	49.50	299368
2019-03-19	49.45	49.48	48.62	48.69	328063
2019-03-20	48.71	49.27	48.69	48.81	312861
2019-03-21	48.73	49.38	48.57	49.36	285676
2019-03-22	49.57	50.26	49.57	50.04	346938
2019-03-25	50.09	50.32	49.79	50.18	314405
2019-03-26	50.12	50.52	50.02	50.46	217460
2019-03-27	50.59	50.68	50.07	50.31	341844
2019-03-28	50.30	50.41	49.77	50.01	241579
2019-03-29	49.97	50.42	49.87	50.35	297685
2019-04-01	50.35	50.50	49.91	50.11	334531
2019-04-02	50.34	50.34	49.89	50.26	390447
2019-04-03	50.26	50.62	49.92	50.25	719900
2019-04-04	50.13	50.26	49.60	49.90	354879
2019-04-05	49.98	50.56	49.86	50.50	192000
2019-04-08	50.89	51.25	50.27	50.53	395075
2019-04-09	50.66	51.00	50.35	50.72	279043
2019-04-10	50.94	51.33	50.83	50.90	274401
2019-04-11	50.69	51.09	50.69	51.04	268432
2019-04-12	50.89	51.49	50.71	51.48	478425
2019-04-15	51.53	52.08	51.45	51.77	1096825
2019-04-16	51.62	51.95	51.19	51.34	857992
2019-04-17	51.41	51.59	51.12	51.35	259560
2019-04-18	51.43	51.91	51.37	51.60	242483
2019-04-22	51.48	52.08	51.32	52.04	925856
2019-04-23	52.11	52.49	51.81	52.35	797951
2019-04-24	52.50	52.86	52.33	52.63	856769
2019-04-25	50.15	51.55	49.56	51.28	1183242
2019-04-26	51.30	51.79	50.99	51.06	1088096
2019-04-29	50.65	51.12	50.30	50.66	538731
2019-04-30	50.63	51.35	50.42	51.21	444425
2019-05-01	51.09	51.29	50.70	50.74	318157
2019-05-02	50.66	50.94	50.35	50.52	341553
2019-05-03	50.56	50.98	50.40	50.88	329114
2019-05-06	50.66	50.92	50.15	50.22	586222
2019-05-07	50.10	50.42	49.84	49.97	521223
2019-05-08	49.89	50.00	49.02	49.02	629990
2019-05-09	49.00	49.49	48.85	49.07	562783
2019-05-10	48.96	49.90	48.95	49.90	613711
2019-05-13	49.61	50.51	49.61	50.41	318378
2019-05-14	50.43	50.66	49.90	50.01	224874
2019-05-15	49.97	50.31	49.87	50.11	168367
2019-05-16	49.92	50.32	49.92	50.16	224060
2019-05-17	50.10	50.43	49.98	50.16	467356
2019-05-20	50.26	50.49	50.12	50.26	211080
2019-05-21	50.19	50.45	50.06	50.10	293548
2019-05-22	50.27	50.60	50.11	50.42	241998
2019-05-23	50.48	50.67	50.32	50.60	481953
2019-05-24	50.69	51.06	50.34	50.83	401192
2019-05-28	51.02	51.03	50.50	50.58	625309
2019-05-29	50.70	50.85	49.69	49.80	502924
2019-05-30	49.91	50.15	49.40	49.56	323903
2019-05-31	49.63	50.22	49.27	50.06	482393
2019-06-03	50.34	51.19	50.16	51.15	311564
2019-06-04	51.39	51.39	50.22	50.75	350834
2019-06-05	50.89	51.85	50.75	51.23	276489
2019-06-06	51.56	51.89	51.30	51.75	419200
2019-06-07	51.97	52.32	51.54	51.64	434971
2019-06-10	51.45	51.45	50.72	51.22	176761
2019-06-11	51.36	51.42	50.50	50.73	348377
2019-06-12	50.92	51.45	50.92	51.29	332274
2019-06-13	51.45	51.48	50.99	51.47	209607
2019-06-14	51.43	51.93	51.43	51.45	294877
2019-06-17	51.54	51.73	51.03	51.37	357456
2019-06-18	51.60	51.60	50.53	50.87	395899
2019-06-19	50.77	51.62	50.67	51.25	429566
2019-06-20	51.70	51.76	50.88	51.62	287429
2019-06-21	51.41	51.88	51.12	51.84	343083
2019-06-24	51.64	51.93	51.35	51.45	189667
2019-06-25	51.61	51.78	51.14	51.17	238356
2019-06-26	51.07	51.10	50.43	50.49	443306
2019-06-27	50.51	50.74	50.20	50.28	273618
2019-06-28	50.23	50.61	50.12	50.50	496201
2019-07-01	50.62	50.68	49.97	50.41	312955
2019-07-02	50.62	51.12	50.34	50.87	433988
2019-07-03	50.85	51.43	50.63	50.90	594894
2019-07-05	50.59	51.20	49.76	51.09	290418
2019-07-08	51.18	51.41	50.84	51.07	193139
2019-07-09	50.99	50.99	50.60	50.80	305544
2019-07-10	51.13	51.38	50.89	51.20	522908
2019-07-11	51.25	51.49	50.66	51.05	420962
2019-07-12	51.12	51.12	49.89	49.93	690196
2019-07-15	49.84	49.84	49.15	49.60	404865
2019-07-16	49.50	49.74	49.07	49.40	361673
2019-07-17	49.60	49.88	49.51	49.56	369982
2019-07-18	49.51	49.88	49.20	49.78	430262
2019-07-19	49.78	50.02	49.15	49.17	370690
2019-07-22	49.27	49.37	48.67	48.85	443355
2019-07-23	48.84	49.08	48.44	48.50	683305
2019-07-24	47.87	48.91	47.50	48.59	838117
2019-07-25	48.61	49.13	48.32	48.98	546042
2019-07-26	48.87	49.41	48.81	48.97	405115
2019-07-29	49.16	49.81	48.97	49.62	680223
2019-07-30	49.81	50.39	49.78	50.31	1126286
2019-07-31	50.51	50.83	50.16	50.55	1071254
2019-08-01	50.59	51.39	50.48	51.02	592373
2019-08-02	50.84	51.08	50.09	50.17	473599
2019-08-05	50.11	50.43	48.71	49.22	424590
2019-08-06	49.11	50.60	49.05	50.37	790538
2019-08-07	50.44	50.44	49.54	50.08	468466
2019-08-08	50.03	50.82	49.74	50.79	334916
2019-08-09	50.96	51.10	50.34	50.37	501489
2019-08-12	50.30	50.65	49.08	49.53	850431
2019-08-13	49.25	49.52	48.75	49.36	334636
2019-08-14	49.36	49.46	48.32	48.42	595188
2019-08-15	48.39	49.05	48.39	48.89	584650
2019-08-16	48.95	49.42	48.91	49.27	353257
2019-08-19	49.29	49.63	49.06	49.46	513912
2019-08-20	49.65	49.65	49.15	49.17	279905
2019-08-21	49.11	49.33	49.04	49.28	286712
2019-08-22	49.23	49.55	49.04	49.50	396407
2019-08-23	49.67	49.87	48.81	48.92	280987
2019-08-26	48.91	49.38	48.91	49.29	267138
2019-08-27	49.59	49.80	49.27	49.29	293142
2019-08-28	49.35	49.46	48.92	49.22	314758
2019-08-29	49.34	50.21	49.34	50.12	481904
2019-08-30	50.32	50.67	50.26	50.54	402352
2019-09-03	50.53	51.51	50.38	51.46	609431
2019-09-04	51.85	52.16	51.61	51.45	457118
2019-09-05	51.23	51.61	50.55	50.61	325943
2019-09-06	50.63	50.82	49.98	50.21	316739
2019-09-09	49.96	50.01	49.25	49.54	403855
2019-09-10	49.45	50.10	49.05	49.94	551525
2019-09-11	49.86	50.81	49.79	50.81	436949
2019-09-12	51.12	51.36	50.58	50.95	448460
2019-09-13	50.78	51.07	50.32	50.81	563817
2019-09-16	50.92	51.04	50.49	50.84	317884
2019-09-17	50.72	51.54	50.72	51.00	360392
2019-09-18	51.04	51.67	50.85	51.18	394436
2019-09-19	51.47	51.47	51.11	51.26	241717
2019-09-20	51.33	51.61	51.08	51.57	580794
2019-09-23	51.42	51.98	51.41	51.82	327159
2019-09-24	52.01	52.35	51.81	52.07	325613
2019-09-25	51.87	52.27	51.69	51.98	383400
2019-09-26	52.25	52.32	51.97	52.04	250745
2019-09-27	52.14	52.30	51.90	52.24	244614
2019-09-30	52.30	52.48	51.77	52.25	557982
2019-10-01	52.05	52.24	51.61	51.93	207003
2019-10-02	52.00	52.05	51.39	51.45	394050
2019-10-03	51.49	51.62	50.99	51.00	286969
2019-10-04	51.11	51.55	50.94	51.54	455827
2019-10-07	51.32	51.36	50.87	50.98	533565
2019-10-08	50.89	50.92	50.40	50.68	529930
2019-10-09	50.73	50.90	49.90	50.48	423976
2019-10-10	50.33	50.37	49.77	49.93	434193
2019-10-11	50.01	50.12	49.65	49.87	289256
2019-10-14	50.09	50.10	49.40	49.55	418951
2019-10-15	49.56	49.81	49.25	49.54	670539
2019-10-16	49.66	49.93	49.19	49.63	603928
2019-10-17	49.62	50.06	49.36	49.94	209265
2019-10-18	49.89	50.52	49.66	50.40	596220
2019-10-21	50.30	50.87	50.18	50.80	439075
2019-10-22	50.80	51.24	50.61	51.00	588990
2019-10-23	51.39	51.68	50.92	51.27	366067
2019-10-24	51.22	51.27	50.59	51.10	403206
2019-10-25	51.14	51.25	49.88	50.18	293646
2019-10-28	49.99	50.20	49.61	49.63	274327
2019-10-29	49.83	50.17	49.43	49.99	514099
2019-10-30	49.00	49.87	48.25	49.39	810496
2019-10-31	49.43	50.05	49.31	50.05	590100
2019-11-01	50.09	50.28	49.76	50.05	377086
2019-11-04	50.19	50.20	49.23	49.45	308264
2019-11-05	49.25	49.68	49.01	49.46	360163
2019-11-06	49.51	49.79	49.42	49.48	302432
2019-11-07	49.34	49.45	48.41	48.74	230126
2019-11-08	48.72	48.81	48.27	48.38	334733
2019-11-11	48.42	48.63	48.11	48.25	215806
2019-11-12	48.34	48.41	47.92	48.09	351685
2019-11-13	48.22	48.77	48.05	48.73	344705
2019-11-14	48.95	49.07	48.69	48.75	452493
2019-11-15	48.76	48.97	48.66	48.75	348107
2019-11-18	48.93	49.32	48.74	48.87	250709
2019-11-19	48.79	48.90	48.50	48.51	341884
2019-11-20	48.54	48.94	48.52	48.74	454485
2019-11-21	48.89	49.01	48.43	48.67	324407
2019-11-22	48.64	48.65	48.00	48.25	507522
2019-11-25	48.27	48.63	48.05	48.54	322460
2019-11-26	48.44	49.09	48.44	49.03	404089
2019-11-27	49.02	49.14	48.70	49.03	283845
2019-11-29	49.22	49.22	48.52	48.54	129329
2019-12-02	48.34	48.67	48.06	48.09	321274
2019-12-03	48.22	48.57	48.15	48.51	295038
2019-12-04	48.35	49.09	48.35	49.06	450506
2019-12-05	48.91	49.06	48.63	49.05	264730
2019-12-06	49.01	49.13	48.77	48.88	234923
2019-12-09	48.90	48.98	48.60	48.70	212934
2019-12-10	48.66	49.03	48.59	48.53	336453
2019-12-11	48.60	48.84	48.50	48.73	526647
2019-12-12	48.60	48.97	48.48	48.92	329349
2019-12-13	48.85	49.45	48.73	49.37	394179
2019-12-16	49.40	50.07	49.23	50.04	425580
2019-12-17	50.14	50.90	50.08	50.73	532216
2019-12-18	50.89	51.40	50.56	51.32	346698
2019-12-19	51.20	51.35	50.78	51.12	305829
2019-12-20	51.16	52.07	51.08	51.80	675115
2019-12-23	51.80	51.80	51.03	51.38	485090
2019-12-24	51.38	51.38	50.57	50.64	185972
2019-12-26	50.65	50.71	50.32	50.57	385404
2019-12-27	50.64	50.99	50.57	50.94	306858
2019-12-30	50.97	51.05	50.73	50.89	292834
2019-12-31	50.84	51.16	50.78	51.16	316940
2020-01-02	51.19	51.23	50.56	50.81	499048
2020-01-03	50.84	51.09	50.53	50.94	333508
2020-01-06	51.00	51.25	50.70	50.70	545388
2020-01-07	50.68	50.70	50.21	50.57	285929
2020-01-08	50.44	50.75	50.26	50.33	564742
2020-01-09	50.22	50.81	50.22	50.75	396875
2020-01-10	50.73	51.03	50.46	50.51	338653
2020-01-13	50.49	50.85	50.49	50.76	382379
2020-01-14	50.83	50.98	50.43	50.79	253096
2020-01-15	50.94	51.25	50.79	51.03	455753
2020-01-16	50.32	51.09	50.25	50.94	524968
2020-01-17	51.01	51.21	50.86	51.18	276478
2020-01-21	51.24	51.64	51.05	51.49	407517
2020-01-22	51.64	51.81	51.30	51.31	226547
2020-01-23	51.25	51.70	51.19	51.70	361563
2020-01-24	51.63	52.36	51.57	52.21	504644
2020-01-27	52.13	52.77	51.90	52.54	407784
2020-01-28	52.59	53.54	52.59	53.34	635363
2020-01-29	53.36	53.69	53.16	53.59	394408
2020-01-30	53.55	53.94	53.43	53.81	529545
2020-01-31	53.75	53.85	52.99	53.26	607166
2020-02-03	53.37	53.73	53.23	53.56	464028
2020-02-04	53.50	53.50	53.01	53.12	452372
2020-02-05	53.12	53.55	52.92	53.00	344014
2020-02-06	53.01	53.40	52.87	52.91	246423
2020-02-07	53.03	53.13	52.53	52.63	284829
2020-02-10	52.64	52.96	52.41	52.88	306023
2020-02-11	52.95	53.31	52.72	52.89	459006
2020-02-12	52.76	52.96	52.14	52.75	352583
2020-02-13	52.69	53.60	52.69	53.58	421263
2020-02-14	53.72	54.00	53.55	53.87	304679
2020-02-18	54.02	54.99	53.87	54.90	902008
2020-02-19	54.91	55.30	54.78	54.97	779322
2020-02-20	54.97	55.59	54.55	55.58	578721
2020-02-21	55.64	56.46	55.53	56.04	573746
2020-02-24	55.73	56.78	55.52	56.57	785496
2020-02-25	56.70	57.24	56.13	56.30	719619
2020-02-26	51.50	52.97	50.76	51.85	1979113
2020-02-27	51.53	51.92	49.78	49.78	903898
2020-02-28	48.96	49.81	47.24	49.69	2033866
2020-03-02	49.83	52.06	49.83	52.00	796379
2020-03-03	51.90	53.41	51.49	51.70	779206
2020-03-04	52.73	54.00	52.36	53.48	601648
2020-03-05	52.62	53.07	51.38	52.17	1016910
2020-03-06	51.11	51.31	49.31	51.27	926276
2020-03-09	49.27	51.27	48.23	49.91	1122956
2020-03-10	50.41	51.04	47.99	49.81	790867
2020-03-11	48.90	48.95	46.70	47.58	703467
2020-03-12	45.02	45.02	42.53	42.69	1024433
2020-03-13	44.91	46.27	41.35	45.80	1417359
2020-03-16	40.01	44.87	40.00	42.76	1524667
2020-03-17	43.67	52.61	43.63	50.24	2302550
2020-03-18	47.47	51.72	45.63	50.17	1759781
2020-03-19	50.41	51.05	45.89	46.48	2063518
2020-03-20	46.59	46.59	41.36	41.63	1352239
2020-03-23	41.01	41.57	35.62	36.14	955396
2020-03-24	37.14	38.61	36.14	37.66	2162413
2020-03-25	37.31	42.31	36.54	41.46	1246673
2020-03-26	41.71	45.34	41.02	44.85	982038
2020-03-27	43.49	45.23	41.68	43.43	723723
2020-03-30	44.13	46.24	43.55	44.72	834982
2020-03-31	44.25	44.74	42.55	43.78	569399
2020-04-01	42.02	42.19	40.47	41.20	712768
2020-04-02	41.18	43.29	41.04	42.43	684807
2020-04-03	42.01	42.74	39.72	39.89	756857
2020-04-06	41.39	42.47	40.61	41.40	1709270
2020-04-07	42.16	43.34	40.71	41.14	832777
2020-04-08	41.40	43.34	40.82	42.95	682535
2020-04-09	43.46	46.01	43.46	45.92	376463
2020-04-13	45.18	45.72	43.88	44.78	564821
2020-04-14	45.67	46.34	45.44	46.06	570292
2020-04-15	45.09	46.07	44.46	44.89	453521
2020-04-16	45.22	45.77	44.76	45.48	1129605
2020-04-17	46.34	46.50	45.23	45.99	402252
2020-04-20	45.52	45.54	43.92	44.11	479284
2020-04-21	43.43	44.17	43.41	43.89	702867
2020-04-22	44.55	45.86	44.16	45.37	677702
2020-04-23	45.11	45.60	44.57	44.98	367066
2020-04-24	45.19	45.39	44.61	44.95	460169
2020-04-27	44.98	45.98	44.95	45.57	378709
2020-04-28	46.35	46.83	44.98	44.98	1189374
2020-04-29	46.00	46.22	43.79	44.58	1125750
2020-04-30	44.96	44.96	42.25	43.00	907788
2020-05-01	42.58	43.11	41.15	41.44	662831
2020-05-04	41.32	41.67	40.61	41.32	962639
2020-05-05	43.45	43.45	42.28	42.71	776026
2020-05-06	42.51	42.66	41.44	41.48	556013
2020-05-07	41.95	42.37	41.64	41.75	541125
2020-05-08	42.16	42.60	41.98	42.48	729336
2020-05-11	42.07	42.30	41.07	41.87	874451
2020-05-12	41.88	42.35	40.64	40.77	761195
2020-05-13	40.55	40.55	39.08	39.99	884635
2020-05-14	39.50	40.89	38.96	40.89	1159519
2020-05-15	40.70	40.70	38.78	39.68	693699
2020-05-18	40.70	41.48	40.25	41.00	1034882
2020-05-19	41.15	41.23	40.29	40.36	650196
2020-05-20	40.49	40.84	40.02	40.51	361188
2020-05-21	40.55	40.85	40.09	40.28	286584
2020-05-22	40.51	41.14	40.11	40.96	353914
2020-05-26	41.73	42.74	41.67	42.08	707971
2020-05-27	42.84	43.19	42.30	42.90	823970
2020-05-28	43.43	44.07	43.19	43.96	713042
2020-05-29	43.80	44.61	43.63	44.04	1113833
2020-06-01	43.95	45.22	43.72	44.92	741022
2020-06-02	45.57	46.11	45.16	45.77	1103205
2020-06-03	46.41	47.08	45.83	46.17	993627
2020-06-04	45.93	45.95	44.82	45.15	650736
2020-06-05	45.59	46.36	44.66	44.73	915454
2020-06-08	44.73	46.90	44.41	46.61	575239
2020-06-09	46.09	46.35	44.38	44.86	438313
2020-06-10	44.82	45.35	44.37	44.91	710079
2020-06-11	44.07	44.28	42.04	42.42	435319
2020-06-12	43.37	43.50	41.78	42.26	861717
2020-06-15	41.49	43.03	41.34	42.93	600682
2020-06-16	44.01	44.19	42.50	42.66	576964
2020-06-17	42.90	43.00	41.81	42.20	464237
2020-06-18	41.84	42.33	41.24	41.73	400707
2020-06-19	42.19	42.20	40.86	40.90	486693
2020-06-22	40.94	41.83	40.65	41.48	375676
2020-06-23	41.85	42.10	41.04	41.35	409963
2020-06-24	41.11	41.72	40.90	41.42	443056
2020-06-25	41.44	41.54	40.86	41.53	420278
2020-06-26	41.50	42.15	40.90	41.08	713247
2020-06-29	41.41	42.55	41.11	42.28	567758
2020-06-30	42.30	42.66	41.36	41.98	532406
2020-07-01	42.43	43.29	42.33	43.16	568841
2020-07-02	43.34	44.18	42.98	43.11	572894
2020-07-06	43.49	43.82	41.88	42.45	923573
2020-07-07	41.99	42.96	41.58	42.69	1037485
2020-07-08	42.99	43.21	42.65	42.97	1103087
2020-07-09	43.07	43.07	42.35	42.54	720402
2020-07-10	42.44	43.91	42.44	43.80	753985
2020-07-13	43.90	44.98	43.82	44.56	1123588
2020-07-14	44.38	45.39	44.00	45.13	825856
2020-07-15	45.68	46.33	45.11	45.20	600618
2020-07-16	45.50	46.52	45.20	46.32	540288
2020-07-17	47.00	48.34	46.90	48.15	794354
2020-07-20	47.98	48.38	47.50	47.57	680672
2020-07-21	47.57	48.02	47.13	47.34	558166
2020-07-22	47.00	48.47	45.70	48.25	1431693
2020-07-23	48.00	49.57	48.00	49.08	1143346
2020-07-24	49.22	50.32	48.92	48.97	903941
2020-07-27	48.89	48.95	47.80	48.43	483332
2020-07-28	48.15	50.00	48.15	49.66	535369
2020-07-29	49.72	50.31	49.37	50.27	557859
2020-07-30	49.95	50.13	49.53	49.99	521688
2020-07-31	49.80	50.25	48.72	49.79	643251
2020-08-03	49.61	49.77	48.44	48.99	509243
2020-08-04	49.28	49.49	48.57	49.02	393110
2020-08-05	49.26	49.26	47.93	48.33	483533
2020-08-06	48.50	48.52	47.95	48.39	577672
2020-08-07	48.45	49.59	48.24	49.25	590169
2020-08-10	49.76	49.76	48.82	49.11	667761
2020-08-11	49.52	49.82	48.75	49.32	1019686
2020-08-12	49.76	49.85	49.31	49.60	346633
2020-08-13	49.56	50.47	48.92	50.02	1185333
2020-08-14	50.14	50.34	49.51	49.62	697351
2020-08-17	49.75	49.75	49.13	49.22	372686
2020-08-18	49.18	49.36	48.95	49.23	419062
2020-08-19	49.34	49.46	49.02	49.25	309580
2020-08-20	49.06	49.39	48.77	49.08	415692
2020-08-21	49.18	49.53	48.82	49.47	344016
2020-08-24	49.88	49.98	49.41	49.90	283050
2020-08-25	49.97	49.97	49.41	49.48	328408
2020-08-26	49.27	49.31	48.41	48.74	386196
2020-08-27	49.14	49.20	48.45	48.81	267312
2020-08-28	48.88	49.11	48.09	48.13	293665
2020-08-31	48.41	48.55	47.84	48.04	328210
2020-09-01	48.07	48.07	47.13	47.52	370224
2020-09-02	47.58	48.73	47.37	48.44	355092
2020-09-03	48.52	49.30	48.11	48.40	509897
2020-09-04	48.55	48.88	47.92	48.67	518617
2020-09-08	48.64	48.75	47.55	48.45	592988
2020-09-09	48.69	49.56	48.69	49.05	378371
2020-09-10	49.04	49.04	47.88	48.12	482036
2020-09-11	48.29	48.54	47.77	47.94	627756
2020-09-14	48.12	48.97	48.06	48.74	389777
2020-09-15	49.33	50.63	49.32	49.91	629955
2020-09-16	50.00	50.81	49.81	50.08	452359
2020-09-17	49.57	49.72	48.65	49.43	481744
2020-09-18	49.79	50.29	49.09	49.25	694489
2020-09-21	48.88	48.89	47.61	48.14	526675
2020-09-22	48.25	49.79	48.16	49.47	450671
2020-09-23	49.38	49.84	48.92	48.95	492692
2020-09-24	49.01	49.31	48.44	48.88	440922
2020-09-25	48.06	49.39	47.91	49.15	507409
2020-09-28	49.54	49.81	49.20	49.35	487178
2020-09-29	49.42	49.85	48.97	49.26	452069
2020-09-30	49.54	50.70	49.45	50.46	931739
2020-10-01	50.61	51.69	50.37	51.21	616974
2020-10-02	50.78	52.63	50.50	52.38	629939
2020-10-05	52.71	53.67	52.36	53.59	587940
2020-10-06	53.56	54.38	52.84	53.83	470924
2020-10-07	54.25	54.89	54.09	54.69	387398
2020-10-08	54.79	56.20	54.62	55.63	463547
2020-10-09	55.74	55.91	54.90	55.23	576922
2020-10-12	55.25	56.11	55.03	55.67	365803
2020-10-13	55.25	55.74	54.57	55.53	346713
2020-10-14	55.40	55.82	55.04	55.24	233118
2020-10-15	54.89	55.80	54.67	55.35	404273
2020-10-16	55.31	55.51	55.06	55.09	422789
2020-10-19	54.94	55.18	53.85	53.93	2192453
2020-10-20	54.07	54.79	53.88	54.06	373583
2020-10-21	52.00	52.50	48.95	50.30	2423561
2020-10-22	50.19	50.30	48.80	49.39	1282853
2020-10-23	49.66	50.26	49.22	50.00	908654
2020-10-26	49.75	50.29	49.33	50.14	767719
2020-10-27	50.10	50.81	49.88	50.43	698918
2020-10-28	49.85	50.34	49.17	49.44	751375
2020-10-29	49.38	50.29	48.78	49.86	639798
2020-10-30	49.64	50.21	49.02	49.34	482049
2020-11-02	49.69	50.30	49.55	50.23	523360
2020-11-03	50.74	51.73	50.27	51.25	711576
2020-11-04	51.17	51.60	50.26	50.29	699204
2020-11-05	50.85	51.75	50.29	51.17	553101
2020-11-06	51.02	51.51	50.21	50.50	398549
2020-11-09	51.80	52.56	50.99	51.13	824857
2020-11-10	51.28	51.96	51.07	51.85	581128
2020-11-11	51.79	52.28	51.30	51.44	727471
2020-11-12	51.23	51.42	49.87	50.51	600022
2020-11-13	50.83	51.00	50.20	50.56	742625
2020-11-16	50.85	51.00	49.66	50.29	1171477
2020-11-17	50.00	50.49	48.57	48.59	923504
2020-11-18	48.76	48.97	47.47	47.57	658058
2020-11-19	47.57	47.85	46.55	46.75	645080
2020-11-20	46.50	47.04	45.85	46.40	683369
2020-11-23	46.45	46.70	45.68	46.09	596362
2020-11-24	46.33	47.04	46.25	46.89	640613
2020-11-25	47.02	47.53	46.64	46.92	841542
2020-11-27	46.99	47.10	46.30	46.61	207996
2020-11-30	46.63	46.98	46.32	46.54	779143
2020-12-01	46.71	47.64	46.71	47.28	731471
2020-12-02	47.09	47.39	46.46	46.86	737103
2020-12-03	46.72	47.16	46.53	46.77	811738
2020-12-04	46.99	47.01	46.18	46.62	445014
2020-12-07	46.74	47.09	46.08	46.35	784100
2020-12-08	46.09	46.93	45.85	46.17	484415
2020-12-09	46.07	46.35	45.58	45.53	512452
2020-12-10	45.48	45.77	44.73	45.24	753183
2020-12-11	45.24	45.52	44.79	44.89	650110
2020-12-14	45.01	45.59	44.43	44.48	984244
2020-12-15	44.49	45.50	44.36	45.33	462145
2020-12-16	45.54	45.98	44.90	45.25	740090
2020-12-17	45.39	46.37	45.35	46.04	984609
2020-12-18	46.13	46.68	45.00	45.03	1178553
2020-12-21	44.80	44.80	44.17	44.77	508809
2020-12-22	44.72	45.26	44.39	44.43	452481
2020-12-23	44.59	45.28	44.53	44.74	375287
2020-12-24	44.94	45.02	44.41	44.88	142124
2020-12-28	45.11	45.48	44.87	45.45	374695
2020-12-29	45.57	45.93	44.95	45.07	432358
2020-12-30	45.22	45.62	45.13	45.49	315688
2020-12-31	45.24	45.53	44.94	45.45	368494
2021-01-04	45.48	45.78	44.78	44.90	493199
2021-01-05	44.94	45.28	44.02	44.51	649846
2021-01-06	44.84	46.42	44.67	46.29	903834
2021-01-07	46.41	46.68	45.38	45.66	733682
2021-01-08	45.55	47.08	45.27	46.97	796115
2021-01-11	46.43	47.13	46.04	46.39	1368090
2021-01-12	46.30	46.47	44.96	45.47	661174
2021-01-13	45.30	45.95	44.93	45.82	676673
2021-01-14	45.71	45.75	44.64	45.00	730132
2021-01-15	44.86	45.78	44.45	45.71	659490
2021-01-19	45.86	46.00	45.25	45.41	406423
2021-01-20	45.25	46.16	45.00	46.14	504972
2021-01-21	46.30	46.95	45.69	45.84	597262
2021-01-22	45.68	46.58	45.25	46.39	364248
2021-01-25	46.42	47.61	46.00	46.97	637487
2021-01-26	46.87	47.22	46.29	46.84	583764
2021-01-27	46.58	48.33	46.45	47.49	1353583
2021-01-28	47.68	48.96	47.04	47.24	866470
2021-01-29	47.00	47.14	46.23	46.27	1141214
2021-02-01	46.47	47.55	46.21	47.36	457166
2021-02-02	47.44	47.86	46.91	46.95	392596
2021-02-03	46.84	47.10	46.44	46.82	686640
2021-02-04	46.90	47.30	46.44	47.02	485734
2021-02-05	47.20	47.86	47.18	47.85	449473
2021-02-08	48.06	48.45	47.22	47.40	709126
2021-02-09	47.47	47.83	47.02	47.41	484275
2021-02-10	47.40	47.76	47.15	47.56	616537
2021-02-11	47.60	47.90	46.99	47.31	568182
2021-02-12	47.23	47.69	47.04	47.11	340298
2021-02-16	47.15	47.15	45.25	46.14	843374
2021-02-17	46.26	46.47	45.86	46.45	481128
2021-02-18	46.55	46.70	45.35	45.35	651438
2021-02-19	45.29	45.37	44.48	45.01	600580
2021-02-22	44.61	45.22	44.10	44.47	780397
2021-02-23	44.55	45.52	44.49	45.23	798290
2021-02-24	45.06	46.10	44.83	45.64	970779
2021-02-25	46.00	46.50	45.60	46.23	865104
2021-02-26	46.44	46.88	45.48	45.76	946692
2021-03-01	46.02	46.40	45.95	46.22	562750
2021-03-02	46.29	46.39	45.62	45.96	506961
2021-03-03	46.96	46.96	45.07	45.54	613689
2021-03-04	45.92	46.78	45.38	45.46	534379
2021-03-05	45.83	46.25	44.90	46.08	790625
2021-03-08	46.23	47.63	45.76	47.56	660953
2021-03-09	47.61	48.64	47.61	48.05	577620
2021-03-10	48.19	48.43	47.69	47.75	343736
2021-03-11	47.51	47.94	46.89	47.04	386196
2021-03-12	47.16	48.60	47.13	48.30	462674
2021-03-15	48.50	48.90	48.44	48.83	409183
2021-03-16	48.42	48.79	48.36	48.43	503551
2021-03-17	48.44	48.87	47.79	47.92	543451
2021-03-18	47.81	48.25	47.35	47.73	440551
2021-03-19	47.64	48.22	47.19	47.95	1047875
2021-03-22	47.81	48.57	47.50	47.83	377746
2021-03-23	47.98	48.85	47.73	48.56	579282
2021-03-24	48.25	48.73	48.21	48.52	386276
2021-03-25	48.67	49.32	48.36	48.95	369213
2021-03-26	48.83	49.11	48.25	48.90	369497
2021-03-29	48.92	50.45	48.92	49.88	557749
2021-03-30	49.82	50.66	49.25	49.65	551023
2021-03-31	49.66	50.04	49.43	49.81	482160
2021-04-01	49.95	50.25	49.42	50.25	394796
2021-04-05	50.53	51.52	50.51	51.33	645208
2021-04-06	51.04	51.37	50.68	51.10	585198
2021-04-07	51.26	51.87	51.22	51.53	464950
2021-04-08	51.68	51.89	51.08	51.08	920410
2021-04-09	51.17	51.73	51.16	51.40	412163
2021-04-12	51.49	51.77	51.22	51.59	490157
2021-04-13	51.26	52.06	51.20	52.05	421537
2021-04-14	51.99	52.26	51.75	52.09	349186
2021-04-15	52.31	52.67	52.03	52.58	524156
2021-04-16	52.61	52.86	52.37	52.70	522165
2021-04-19	52.91	53.00	52.24	52.74	406435
2021-04-20	52.80	53.76	52.80	53.22	407427
2021-04-21	53.30	53.46	52.18	52.27	638405
2021-04-22	52.16	52.59	51.80	51.90	364635
2021-04-23	52.07	52.07	51.35	51.45	494674
2021-04-26	51.63	51.69	51.08	51.24	273023
2021-04-27	51.11	51.20	50.24	50.29	465625
2021-04-28	50.36	50.36	49.76	50.01	485687
2021-04-29	50.04	50.63	50.04	50.47	302216
2021-04-30	50.65	50.94	50.46	50.90	314733
2021-05-03	51.12	51.32	50.50	50.96	427905
2021-05-04	51.21	51.82	50.74	51.64	748479
2021-05-05	51.85	50.83	50.12	50.65	551861
2021-05-06	50.82	51.06	50.38	50.95	490743
2021-05-07	51.02	51.50	50.73	50.96	312709
2021-05-10	51.08	51.83	51.08	51.63	334565
2021-05-11	51.67	51.94	51.16	51.40	504724
2021-05-12	51.40	51.65	50.20	50.31	447842
2021-05-13	50.80	52.93	50.66	51.72	931334
2021-05-14	51.76	52.77	51.75	51.99	375438
2021-05-17	51.92	52.26	51.39	51.53	313010
2021-05-18	51.51	51.98	51.43	51.53	297211
2021-05-19	51.29	52.06	51.15	51.87	516453
2021-05-20	51.91	52.50	51.91	52.29	502704
2021-05-21	52.36	52.97	52.30	52.80	651226
2021-05-24	53.03	53.50	52.74	52.93	416715
2021-05-25	52.78	53.27	52.10	52.19	433088
2021-05-26	52.35	52.71	52.05	52.60	541536
2021-05-27	52.77	52.91	52.31	52.53	543886
2021-05-28	52.64	53.15	52.36	52.68	394190
2021-06-01	52.58	52.67	52.05	52.40	569362
2021-06-02	52.51	53.27	52.15	52.70	539209
2021-06-03	52.59	53.54	52.36	53.32	644977
2021-06-04	53.57	53.94	53.28	53.35	404979
2021-06-07	53.58	53.90	53.38	53.77	578776
2021-06-08	53.89	53.89	53.37	53.59	443241
2021-06-09	53.62	54.61	53.61	54.52	437330
2021-06-10	54.62	55.05	54.52	55.01	394158
2021-06-11	55.00	55.29	54.59	54.99	495765
2021-06-14	55.00	55.25	54.48	55.23	492986
2021-06-15	55.27	55.34	54.77	55.09	633505
2021-06-16	55.33	55.36	53.73	53.78	830188
2021-06-17	53.63	53.81	53.06	53.27	954168
2021-06-18	52.93	53.10	51.22	51.24	1636619
2021-06-21	51.26	52.63	51.26	52.37	928993
2021-06-22	52.22	52.66	51.96	52.03	622248
2021-06-23	51.95	52.33	51.08	51.55	555464
2021-06-24	51.64	51.99	51.37	51.64	444625
2021-06-25	51.64	52.32	51.51	52.26	440592
2021-06-28	52.40	52.63	52.17	52.40	270825
2021-06-29	52.25	52.66	51.61	51.71	503962
2021-06-30	51.75	52.05	51.27	51.43	357708
2021-07-01	51.51	51.91	51.29	51.50	452110
2021-07-02	51.54	51.72	51.13	51.66	358420
2021-07-06	51.78	51.78	50.52	51.66	393262
2021-07-07	51.65	52.05	51.42	51.99	271579
2021-07-08	51.76	52.06	51.50	51.73	379122
2021-07-09	51.83	52.52	51.82	52.48	384616
2021-07-12	52.38	52.97	52.04	52.75	488939
2021-07-13	52.67	53.10	52.53	52.80	369365
2021-07-14	52.76	53.45	52.34	53.19	400923
2021-07-15	52.98	53.55	52.97	53.50	258574
2021-07-16	53.67	54.05	53.43	53.78	349185
2021-07-19	53.77	53.95	51.91	52.15	384946
2021-07-20	52.35	53.30	52.13	52.36	802126
2021-07-21	51.93	52.61	50.81	51.49	998932
2021-07-22	51.33	51.79	51.12	51.49	550818
2021-07-23	51.31	51.87	51.28	51.80	295937
2021-07-26	51.82	51.99	51.42	51.85	369953
2021-07-27	51.85	52.93	51.57	52.86	405773
2021-07-28	53.00	53.10	51.98	52.50	358190
2021-07-29	52.56	52.66	52.12	52.55	261526
2021-07-30	52.57	52.84	51.98	52.14	387932
2021-08-02	52.26	52.88	52.11	52.50	405105
2021-08-03	52.50	52.91	52.23	52.81	384944
2021-08-04	52.57	52.81	51.99	52.60	321433
2021-08-05	52.80	53.09	52.54	52.98	331302
2021-08-06	52.86	53.47	52.73	52.99	264352
2021-08-09	53.08	53.70	52.83	53.56	373584
2021-08-10	53.59	53.91	53.24	53.75	242026
2021-08-11	53.87	54.29	53.55	53.94	270764
2021-08-12	53.96	54.58	53.93	54.03	339894
2021-08-13	53.96	54.53	53.96	54.44	176434
2021-08-16	54.62	54.98	54.36	54.72	254988
2021-08-17	54.52	55.07	54.43	54.95	242221
2021-08-18	55.03	55.03	54.56	54.74	283060
2021-08-19	54.71	55.16	54.55	54.60	308089
2021-08-20	54.35	55.30	54.07	54.89	366680
2021-08-23	54.78	54.78	53.62	53.71	346953
2021-08-24	54.09	54.41	53.77	53.82	415148
2021-08-25	53.89	54.07	53.56	53.89	332150
2021-08-26	53.76	54.25	53.49	54.05	329738
2021-08-27	54.07	54.44	53.96	54.34	245981
2021-08-30	54.34	54.77	54.19	54.75	219029
2021-08-31	54.61	54.93	54.33	54.65	398487
2021-09-01	54.87	55.57	54.59	54.88	455911
2021-09-02	54.90	55.30	54.74	55.30	367670
2021-09-03	55.33	55.33	54.40	54.68	402039
2021-09-07	54.58	54.58	53.16	53.22	583972
2021-09-08	53.24	54.19	53.00	53.96	723321
2021-09-09	53.71	53.91	53.39	53.44	419349
2021-09-10	53.28	53.54	52.22	52.25	434532
2021-09-13	52.73	53.19	52.05	52.08	474881
2021-09-14	52.26	52.43	51.73	51.86	413233
2021-09-15	51.83	52.04	51.58	51.71	351613
2021-09-16	51.67	51.67	50.93	51.10	408971
2021-09-17	51.13	51.23	50.33	50.42	1221864
2021-09-20	50.07	50.66	49.52	50.12	382436
2021-09-21	50.12	50.57	49.92	50.17	359802
2021-09-22	50.41	51.16	50.09	50.82	581214
2021-09-23	50.98	51.61	50.77	50.89	515764
2021-09-24	50.85	51.08	50.61	50.70	489428
2021-09-27	50.75	51.09	49.80	49.86	501930
2021-09-28	49.79	49.96	48.46	48.62	552730
2021-09-29	48.76	49.41	48.46	49.37	341413
2021-09-30	49.41	49.67	48.60	48.60	328154
2021-10-01	48.91	49.12	48.44	48.74	468815
2021-10-04	48.70	49.83	48.70	49.55	339707
2021-10-05	49.57	49.83	49.24	49.48	354392
2021-10-06	49.30	50.58	49.01	50.56	437986
2021-10-07	50.64	51.11	50.55	50.70	845242
2021-10-08	50.80	51.03	50.49	50.82	666778
2021-10-11	52.35	53.95	51.44	52.00	2206020
2021-10-12	51.75	52.82	51.65	52.14	1392187
2021-10-13	51.79	52.57	51.76	52.46	953694
2021-10-14	52.79	53.14	52.73	53.02	910820
2021-10-15	52.84	52.86	50.98	51.02	4099738
2021-10-18	50.65	50.79	50.21	50.51	727999
2021-10-19	50.69	51.63	50.53	51.56	496321
2021-10-20	51.72	52.92	51.61	52.81	465785
2021-10-21	52.69	52.92	52.13	52.14	383631
2021-10-22	52.15	52.51	52.05	52.39	385952
2021-10-25	52.07	52.38	51.93	52.11	306248
2021-10-26	52.28	53.25	52.19	52.38	593291
2021-10-27	52.32	53.25	51.67	52.54	688748
2021-10-28	52.53	53.31	52.53	53.30	438312
2021-10-29	52.78	53.28	52.52	52.70	375714
2021-11-01	52.66	53.06	52.38	52.58	482505
2021-11-02	52.60	52.77	51.87	52.62	485657
2021-11-03	52.49	52.49	51.33	51.60	731251
2021-11-04	51.37	51.79	50.50	51.16	513220
2021-11-05	51.12	51.71	50.83	51.45	478148
2021-11-08	51.56	51.56	49.99	50.21	336722
2021-11-09	50.40	50.52	50.10	50.27	294102
2021-11-10	50.31	50.84	50.28	50.84	509162
2021-11-11	50.72	50.93	50.12	50.51	300034
2021-11-12	50.63	50.80	50.30	50.43	221650
2021-11-15	50.64	51.08	50.23	51.03	239247
2021-11-16	50.95	51.23	50.75	50.94	406459
2021-11-17	50.94	51.35	50.72	51.33	465268
2021-11-18	51.23	51.45	50.95	51.05	370481
2021-11-19	51.26	51.92	51.02	51.15	503712
2021-11-22	51.25	52.01	50.95	51.68	379192
2021-11-23	51.61	52.15	51.57	52.01	313782
2021-11-24	51.99	52.27	51.95	52.21	493648
2021-11-26	51.75	52.34	51.47	51.67	230749
2021-11-29	52.00	52.51	51.53	52.28	375900
2021-11-30	51.95	51.95	50.56	50.62	430787
2021-12-01	50.88	52.31	50.65	50.85	468760
2021-12-02	50.68	50.84	48.78	49.42	1395504
2021-12-03	49.72	50.44	49.07	50.39	728034
2021-12-06	50.74	51.35	50.32	50.69	734450
2021-12-07	50.66	51.17	50.47	51.01	482050
2021-12-08	51.08	51.35	50.65	50.97	339533
2021-12-09	50.52	50.65	48.86	48.75	1159929
2021-12-10	48.63	49.05	48.03	48.21	998916
2021-12-13	47.99	48.67	47.87	48.29	1137814
2021-12-14	48.32	48.76	48.03	48.19	668170
2021-12-15	48.32	48.56	48.04	48.45	475481
2021-12-16	48.23	49.01	47.65	48.48	947943
2021-12-17	48.14	49.33	47.38	47.91	1632164
2021-12-20	47.66	48.13	47.33	48.06	688689
2021-12-21	48.42	48.55	47.61	47.94	630884
2021-12-22	47.96	48.54	47.96	48.36	451936
2021-12-23	48.53	48.97	48.40	48.82	522194
2021-12-27	48.77	48.80	48.11	48.46	267073
2021-12-28	48.60	49.45	48.41	49.35	417711
2021-12-29	49.40	50.05	49.26	49.93	634409
2021-12-30	50.13	50.40	49.89	50.25	438296
2021-12-31	50.26	50.51	49.78	49.88	394585
2022-01-03	49.87	50.02	49.05	49.64	397310
2022-01-04	49.54	50.31	49.38	49.59	759239
2022-01-05	49.74	50.68	49.28	49.93	546997
2022-01-06	49.99	50.34	49.63	49.66	396165
2022-01-07	49.59	50.41	49.35	50.14	349484
2022-01-10	49.36	49.38	48.18	48.36	879901
2022-01-11	48.45	48.67	47.77	48.16	484851
2022-01-12	48.15	48.35	47.88	48.23	472094
2022-01-13	48.28	48.58	48.01	48.54	478536
2022-01-14	48.50	48.51	47.74	48.04	491533
2022-01-18	47.73	48.09	47.08	47.29	688478
2022-01-19	47.15	47.64	47.01	47.27	330302
2022-01-20	47.14	47.48	46.12	46.23	713558
2022-01-21	46.21	46.53	45.89	46.13	616924
2022-01-24	45.89	46.01	44.61	45.55	670642
2022-01-25	45.13	45.78	44.91	45.09	423447
2022-01-26	45.32	45.59	44.50	44.85	747960
2022-01-27	45.35	45.66	44.84	45.32	485017
2022-01-28	45.10	46.02	44.88	45.93	505725
2022-01-31	45.86	46.73	45.86	46.72	501664
2022-02-01	46.68	46.87	45.77	46.21	509662
2022-02-02	46.28	46.76	46.20	46.55	560945
2022-02-03	46.60	46.60	45.79	46.03	430706
2022-02-04	45.85	46.03	45.33	45.50	404373
2022-02-07	45.27	45.76	45.11	45.60	430749
2022-02-08	45.74	46.00	45.58	45.71	428850
2022-02-09	45.81	46.20	45.47	45.80	422663
2022-02-10	45.51	45.66	44.52	44.62	386003
2022-02-11	44.82	45.46	44.40	44.55	445918
2022-02-14	44.63	44.71	43.80	44.12	311081
2022-02-15	44.38	44.57	43.66	43.88	309942
2022-02-16	43.85	44.14	43.58	43.89	515529
2022-02-17	43.79	44.41	43.21	44.14	454893
2022-02-18	44.05	44.53	43.74	43.84	520917
2022-02-22	43.52	43.97	43.22	43.51	598601
2022-02-23	43.63	44.60	43.13	43.60	1189431
2022-02-24	42.50	43.51	42.20	43.39	839860
2022-02-25	43.81	44.93	43.81	44.49	830951
2022-02-28	44.25	44.99	43.98	44.87	593467
2022-03-01	44.79	45.00	43.46	44.13	726068
2022-03-02	44.25	44.38	43.80	44.09	952618
2022-03-03	44.27	45.42	44.27	45.42	518420
2022-03-04	44.98	45.23	43.77	45.03	1462183
2022-03-07	44.87	45.92	44.63	45.67	802782
2022-03-08	45.85	46.20	45.01	45.32	583460
2022-03-09	45.58	45.79	45.07	45.18	902977
2022-03-10	44.91	45.19	44.20	44.64	979454
2022-03-11	44.99	45.22	44.59	44.72	732006
2022-03-14	44.86	45.20	43.97	44.35	605821
2022-03-15	44.60	45.17	44.32	44.73	478636
2022-03-16	44.77	45.05	44.11	44.75	663217
2022-03-17	44.69	45.42	44.33	44.98	487442
2022-03-18	44.82	45.11	44.28	44.66	1785861
2022-03-21	44.72	45.45	44.72	45.23	504205
2022-03-22	45.50	45.74	44.85	45.02	542250
2022-03-23	45.00	45.14	44.42	44.87	568211
2022-03-24	44.93	45.15	44.59	44.91	498082
2022-03-25	45.07	45.75	44.94	45.75	592786
2022-03-28	45.84	46.39	45.62	46.39	488671
2022-03-29	46.58	46.72	46.19	46.64	533489
2022-03-30	46.65	46.84	46.22	46.83	363224
2022-03-31	46.85	47.38	46.74	46.74	482585
2022-04-01	46.75	47.49	46.47	47.49	418565
2022-04-04	47.33	47.44	46.60	47.01	533842
2022-04-05	47.14	47.75	46.93	47.17	734192
2022-04-06	47.17	48.04	46.96	47.80	537972
2022-04-07	47.77	48.03	47.35	47.38	863486
2022-04-08	47.62	48.78	47.60	48.20	688416
2022-04-11	48.66	49.48	48.19	48.48	1414218
2022-04-12	48.34	49.29	48.16	48.78	769538
2022-04-13	48.62	48.99	48.10	48.49	896815
2022-04-14	48.45	49.27	48.30	48.93	950018
2022-04-18	48.88	49.20	48.33	48.53	563049
2022-04-19	48.64	48.93	48.35	48.66	962446
2022-04-20	49.16	49.61	49.16	49.22	685982
2022-04-21	49.16	49.38	48.80	48.83	948270
2022-04-22	48.92	49.05	47.53	47.60	1626328
2022-04-25	47.47	47.49	46.39	46.99	861703
2022-04-26	46.97	47.14	46.20	46.42	926637
2022-04-27	47.18	47.18	45.33	45.42	1410922
2022-04-28	45.58	45.63	45.00	45.29	1110001
2022-04-29	45.10	45.15	44.28	44.35	953035
2022-05-02	44.37	44.42	43.07	43.83	964796
2022-05-03	44.15	44.46	43.55	43.60	781761
2022-05-04	43.67	44.81	43.65	44.75	969814
2022-05-05	44.51	44.62	44.02	44.23	731546
2022-05-06	44.29	44.77	43.99	44.65	866197
2022-05-09	44.41	44.55	43.96	44.28	1053568
2022-05-10	44.56	45.42	43.52	44.12	768707
2022-05-11	43.90	44.33	43.51	43.61	1363983
2022-05-12	43.55	44.09	43.08	44.08	1131444
2022-05-13	44.30	44.55	43.91	44.53	615660
2022-05-16	44.60	45.10	44.23	44.84	461440
2022-05-17	45.05	45.78	44.44	45.76	486558
2022-05-18	46.16	47.40	46.01	46.63	1292470
2022-05-19	46.62	47.24	46.14	47.07	1074815
2022-05-20	47.17	47.64	46.75	47.62	917105
2022-05-23	47.92	48.40	47.49	47.65	766091
2022-05-24	47.56	48.69	46.76	48.61	837144
2022-05-25	48.68	48.68	48.09	48.47	740585
2022-05-26	48.40	48.74	47.75	47.89	549486
2022-05-27	47.63	48.13	47.38	48.12	738897
2022-05-31	47.81	47.96	47.21	47.59	600680
2022-06-01	47.57	47.91	47.18	47.28	850901
2022-06-02	47.53	47.66	46.45	47.59	543080
2022-06-03	47.59	47.76	47.36	47.37	546457
2022-06-06	47.54	47.98	47.26	47.64	512657
2022-06-07	47.45	47.59	46.68	47.59	521682
2022-06-08	47.44	47.53	46.36	46.40	419929
2022-06-09	46.46	46.97	46.28	46.32	866769
2022-06-10	46.10	47.08	46.06	46.79	1152844
2022-06-13	46.44	46.73	45.16	45.26	1498593
2022-06-14	45.10	45.32	42.79	43.26	1150727
2022-06-15	43.81	44.19	42.94	43.67	801369
2022-06-16	43.14	43.74	42.99	43.52	934928
2022-06-17	43.52	44.26	43.03	43.71	1715953
2022-06-21	43.62	44.42	43.59	44.17	732270
2022-06-22	44.02	45.24	44.02	44.78	733594
2022-06-23	44.91	45.92	44.84	45.75	822647
2022-06-24	45.82	46.77	45.72	46.12	1434646
2022-06-27	44.73	46.17	44.55	45.94	932141
2022-06-28	46.14	46.67	45.85	46.02	489088
2022-06-29	46.15	46.49	45.77	46.06	519791
2022-06-30	45.74	46.47	45.48	46.12	700768
2022-07-01	46.32	47.92	46.05	47.83	587247
2022-07-05	47.66	47.66	45.05	45.65	619105
2022-07-06	45.90	46.73	45.59	46.35	570742
2022-07-07	46.19	46.50	45.81	46.03	533934
2022-07-08	46.10	46.27	45.67	45.95	612479
2022-07-11	45.68	46.15	45.35	45.71	535128
2022-07-12	45.44	45.94	45.18	45.44	642914
2022-07-13	45.07	45.39	44.72	44.86	694750
2022-07-14	44.12	44.98	44.12	44.97	292883
2022-07-15	45.37	45.76	44.42	45.52	971918
2022-07-18	45.22	45.30	44.51	44.54	633867
2022-07-19	44.95	45.47	44.72	45.34	474218
2022-07-20	45.59	45.71	44.82	44.88	534550
2022-07-21	44.77	44.99	44.41	44.97	577908
2022-07-22	45.27	45.65	44.75	45.34	719861
2022-07-25	45.47	45.98	45.29	45.63	684111
2022-07-26	45.51	46.58	45.51	46.44	745633
2022-07-27	47.26	47.57	46.04	46.89	1032172
2022-07-28	47.49	48.79	47.30	48.67	783329
2022-07-29	48.35	48.92	48.35	48.73	435583
2022-08-01	48.67	48.96	48.12	48.82	444806
2022-08-02	48.98	49.11	48.27	48.71	580087
2022-08-03	48.85	49.57	48.26	49.50	559346
2022-08-04	49.51	49.87	49.30	49.75	501073
2022-08-05	49.60	49.60	48.43	48.83	428325
2022-08-08	49.04	49.61	48.98	49.18	402214
2022-08-09	49.25	49.91	49.16	49.78	405479
2022-08-10	49.94	49.94	49.52	49.91	357728
2022-08-11	50.00	50.56	49.71	49.80	335610
2022-08-12	49.89	50.90	49.89	50.89	359396
2022-08-15	50.68	51.16	50.32	51.11	272513
2022-08-16	50.99	51.63	50.99	51.63	447913
2022-08-17	51.43	51.71	51.32	51.51	399466
2022-08-18	51.61	51.62	51.07	51.30	349434
2022-08-19	51.49	51.64	50.79	50.95	516615
2022-08-22	50.72	50.77	50.00	50.09	403626
2022-08-23	50.19	50.19	49.39	49.75	388102
2022-08-24	50.00	50.24	49.63	50.09	603761
2022-08-25	50.07	50.71	49.68	50.67	584866
2022-08-26	50.77	50.85	49.99	50.09	482173
2022-08-29	49.92	50.34	49.58	50.03	323876
2022-08-30	50.11	50.48	49.70	50.18	902859
2022-08-31	50.27	50.37	49.29	48.96	898883
2022-09-01	49.07	49.27	48.35	48.97	1760147
2022-09-02	49.25	50.19	48.86	49.08	1052058
2022-09-06	49.12	49.23	48.43	48.60	854711
2022-09-07	48.50	49.62	48.50	49.46	1414729
2022-09-08	49.32	49.79	49.16	49.46	920571
2022-09-09	49.61	49.93	49.31	49.65	745206
2022-09-12	49.94	50.59	49.77	50.29	540796
2022-09-13	49.87	50.22	49.25	49.35	574565
2022-09-14	49.44	50.34	49.39	49.96	501970
2022-09-15	49.76	49.82	49.13	49.23	592220
2022-09-16	49.23	49.53	49.04	49.32	1043182
2022-09-19	49.28	50.30	49.22	50.26	641270
2022-09-20	49.88	49.99	49.00	49.24	519416
2022-09-21	49.49	49.97	48.61	48.61	1007777
2022-09-22	48.83	48.98	46.12	46.71	2111550
2022-09-23	46.13	46.34	44.93	45.28	1409809
2022-09-26	44.86	45.30	43.73	44.33	794304
2022-09-27	44.72	44.88	43.57	43.68	847079
2022-09-28	43.94	44.59	43.26	44.26	946172
2022-09-29	43.92	44.10	42.24	42.32	660249
2022-09-30	42.74	42.74	41.60	41.70	1043960
2022-10-03	42.33	43.12	41.68	42.64	566084
2022-10-04	42.54	43.53	42.54	43.52	611353
2022-10-05	43.02	43.02	42.08	42.54	550054
2022-10-06	42.44	42.44	40.94	41.01	658234
2022-10-07	40.97	41.03	39.30	39.64	632047
2022-10-10	39.79	40.17	39.41	39.43	533005
2022-10-11	39.23	39.80	38.83	39.44	581403
2022-10-12	39.24	39.25	38.26	38.29	719108
2022-10-13	37.64	39.46	37.64	39.35	504759
2022-10-14	40.03	40.49	39.17	39.45	1476824
2022-10-17	39.85	40.50	39.78	40.02	570157
2022-10-18	40.59	40.87	40.17	40.48	617338
2022-10-19	39.76	40.08	39.30	39.67	658491
2022-10-20	39.46	39.61	38.52	38.74	624046
2022-10-21	38.85	39.57	38.60	39.43	1512298
2022-10-24	39.77	40.20	39.35	39.83	703467
2022-10-25	39.91	40.88	39.83	40.79	617468
2022-10-26	40.50	40.95	39.66	39.99	1125333
2022-10-27	40.35	40.64	39.85	40.02	705898
2022-10-28	40.18	40.99	40.13	40.91	548277
2022-10-31	40.91	41.09	40.54	40.68	838893
2022-11-01	40.73	40.96	40.42	40.61	585464
2022-11-02	40.67	41.71	40.45	40.69	656903
2022-11-03	40.33	40.84	39.86	40.54	405270
2022-11-04	40.64	41.12	40.24	40.56	472232
2022-11-07	40.43	40.47	38.83	39.44	1103515
2022-11-08	39.51	39.81	39.06	39.43	568226
2022-11-09	39.30	39.68	39.19	39.35	439484
2022-11-10	40.63	41.46	40.03	41.41	469926
2022-11-11	41.27	41.34	40.58	41.10	417297
2022-11-14	40.99	41.44	40.73	40.75	560710
2022-11-15	41.16	41.42	40.46	40.92	276524
2022-11-16	40.84	41.47	40.80	40.82	656803
2022-11-17	40.46	40.67	40.05	40.47	621588
2022-11-18	40.96	41.80	40.83	41.70	730346
2022-11-21	41.49	41.97	41.31	41.40	438611
2022-11-22	41.63	42.27	41.62	42.01	447816
2022-11-23	41.88	42.33	41.72	42.33	467129
2022-11-25	42.54	42.78	42.42	42.58	266756
2022-11-28	42.31	42.43	41.97	42.41	517943
2022-11-29	42.05	42.06	41.66	41.52	412455
2022-11-30	41.40	42.78	41.33	42.77	631361
2022-12-01	42.92	43.52	42.70	42.84	569766
2022-12-02	42.54	43.15	42.27	42.95	427968
2022-12-05	42.73	43.00	42.40	42.89	428555
2022-12-06	42.89	43.05	42.44	42.89	307090
2022-12-07	42.96	43.06	42.28	42.32	389362
2022-12-08	42.32	42.76	42.01	42.52	508161
2022-12-09	42.46	43.07	42.46	42.64	404289
2022-12-12	42.86	43.67	42.65	43.65	482512
2022-12-13	44.26	44.65	43.14	43.71	739362
2022-12-14	43.75	44.52	43.32	43.53	580980
2022-12-15	43.26	43.37	42.74	42.77	444341
2022-12-16	42.37	42.49	41.82	42.09	783866
2022-12-19	42.08	42.66	41.99	42.10	448740
2022-12-20	42.07	42.19	41.80	42.02	342319
2022-12-21	42.08	43.01	42.08	43.00	647349
2022-12-22	42.76	42.88	42.04	42.62	521228
2022-12-23	42.49	43.24	42.47	43.24	272666
2022-12-27	43.16	43.61	42.90	43.47	278347
2022-12-28	43.52	43.82	42.98	42.98	617567
2022-12-29	43.12	43.85	43.04	43.54	468660
2022-12-30	43.54	43.66	42.63	42.98	437925
2023-01-03	43.33	43.56	42.27	43.14	458158
2023-01-04	43.38	43.99	43.38	43.72	362629
2023-01-05	43.53	43.60	42.75	42.93	457337
2023-01-06	43.37	44.21	43.29	44.19	360953
2023-01-09	44.06	44.60	43.92	44.33	464350
2023-01-10	44.07	44.07	43.63	43.92	390901
2023-01-11	44.04	44.62	44.04	44.54	360465
2023-01-12	44.60	44.77	44.14	44.28	456912
2023-01-13	44.00	44.11	42.99	43.40	1195923
2023-01-17	43.28	43.62	43.00	43.27	1873128
2023-01-18	43.51	43.60	42.33	42.34	681425
2023-01-19	42.34	42.47	42.07	42.31	798495
2023-01-20	42.43	42.58	41.85	42.57	1394757
2023-01-23	42.49	42.88	42.18	42.63	847930
2023-01-24	42.49	42.99	42.25	42.72	663561
2023-01-25	42.36	42.57	41.56	42.03	827504
2023-01-26	41.88	42.25	41.83	42.19	545222
2023-01-27	42.18	42.36	41.90	42.16	415944
2023-01-30	42.19	42.54	42.10	42.10	552357
2023-01-31	42.11	42.17	41.70	42.17	532704
2023-02-01	42.00	43.01	41.80	42.69	682175
2023-02-02	42.77	42.96	42.34	42.38	632641
2023-02-03	41.90	41.96	40.89	41.65	517524
2023-02-06	41.57	41.71	41.03	41.53	355994
2023-02-07	41.31	41.38	40.76	41.19	552173
2023-02-08	40.97	41.16	40.29	40.47	706518
2023-02-09	40.56	40.72	39.40	39.66	451767
2023-02-10	39.77	40.63	39.71	40.59	493193
2023-02-13	40.59	41.05	40.59	40.95	345406
2023-02-14	40.79	41.19	40.56	40.59	378530
2023-02-15	40.49	41.13	40.35	41.12	517407
2023-02-16	40.68	40.83	40.26	40.53	414072
2023-02-17	40.60	41.45	40.46	41.34	438832
2023-02-21	41.19	41.27	40.23	40.36	648140
2023-02-22	40.26	41.68	40.13	41.01	1193942
2023-02-23	41.00	41.30	40.48	40.86	941995
2023-02-24	40.39	40.56	39.80	40.42	943138
2023-02-27	40.58	40.84	39.95	39.52	988012
2023-02-28	39.36	39.68	38.94	39.03	739338
2023-03-01	38.78	38.78	38.01	38.10	826266
2023-03-02	38.12	38.92	37.86	38.78	756094
2023-03-03	39.09	39.30	38.69	39.30	613167
2023-03-06	39.35	39.70	39.26	39.44	470486
2023-03-07	39.50	39.59	38.64	38.75	457871
2023-03-08	38.80	39.36	38.65	39.32	566375
2023-03-09	39.39	39.67	38.73	38.82	384091
2023-03-10	38.89	39.08	37.88	38.05	422490
2023-03-13	37.86	39.65	37.86	38.76	638140
2023-03-14	39.01	39.53	38.67	39.03	580437
2023-03-15	38.90	39.84	38.66	39.78	575954
2023-03-16	39.74	40.09	39.37	39.78	624284
2023-03-17	39.55	39.75	39.21	39.55	1096762
2023-03-20	39.59	40.09	39.32	39.82	463675
2023-03-21	39.94	39.94	38.31	38.79	768893
2023-03-22	38.73	38.88	37.85	37.88	526686
2023-03-23	37.89	38.26	37.44	37.53	546716
2023-03-24	37.60	38.73	37.54	38.73	493755
2023-03-27	38.87	39.13	38.57	38.80	569116
2023-03-28	38.77	39.38	38.70	38.93	376068
2023-03-29	39.05	39.56	39.01	39.50	385271
2023-03-30	39.70	39.93	39.44	39.73	513864
2023-03-31	39.78	40.06	39.42	39.88	885596
2023-04-03	39.63	39.63	38.78	38.99	634305
2023-04-04	39.06	39.62	38.99	39.62	540605
2023-04-05	39.84	40.84	39.82	40.70	410425
2023-04-06	40.97	41.14	40.59	40.88	419194
2023-04-10	40.63	40.79	40.35	40.78	356699
2023-04-11	40.82	40.99	40.68	40.80	362458
2023-04-12	40.98	41.07	40.40	40.41	465661
2023-04-13	40.23	40.59	39.81	40.49	489915
2023-04-14	40.17	40.20	39.68	39.87	583697
2023-04-17	40.08	40.53	40.00	40.46	587985
2023-04-18	40.30	40.45	40.03	40.29	672470
2023-04-19	40.44	40.77	40.30	40.59	758307
2023-04-20	40.71	40.75	40.21	40.55	737074
2023-04-21	40.74	41.01	40.44	40.82	1297525
2023-04-24	40.76	41.16	40.51	40.99	454485
2023-04-25	40.88	41.16	40.71	41.12	490674
2023-04-26	40.25	41.00	39.32	39.55	1018600
2023-04-27	39.75	40.46	39.75	40.45	575092
2023-04-28	40.49	40.84	40.14	40.26	581909
2023-05-01	40.26	40.97	40.24	40.60	494445
2023-05-02	40.46	40.50	39.14	39.71	717453
2023-05-03	40.00	40.77	39.88	40.39	909594
2023-05-04	40.39	40.77	40.21	40.57	504567
2023-05-05	40.58	41.14	40.23	41.10	476687
2023-05-08	41.12	41.19	40.71	40.76	354437
2023-05-09	40.62	40.82	40.29	40.71	501904
2023-05-10	40.86	41.04	40.47	40.96	343445
2023-05-11	40.93	41.03	40.51	40.65	409560
2023-05-12	40.96	41.22	40.65	41.02	330790
2023-05-15	41.17	41.17	39.51	39.95	1152545
2023-05-16	39.99	40.03	38.63	38.66	690819
2023-05-17	38.66	39.00	38.40	38.78	748501
2023-05-18	38.49	38.80	38.24	38.63	825167
2023-05-19	39.22	39.22	38.53	38.55	471520
2023-05-22	38.75	38.95	38.30	38.75	454292
2023-05-23	38.56	39.12	38.39	38.42	658566
2023-05-24	38.52	38.56	38.03	38.15	525465
2023-05-25	38.07	38.11	37.43	37.68	537426
2023-05-26	37.54	37.61	36.83	37.19	475985
2023-05-30	37.17	37.48	37.04	36.76	973718
2023-05-31	36.84	37.73	36.81	37.53	1015611
2023-06-01	37.68	37.68	37.10	37.32	1038298
2023-06-02	37.15	38.32	36.92	38.11	740617
2023-06-05	38.12	38.62	38.03	38.11	489854
2023-06-06	38.35	38.54	38.11	38.22	421630
2023-06-07	38.36	38.98	37.96	38.88	349412
2023-06-08	38.67	38.99	38.26	38.66	395102
2023-06-09	38.69	38.69	38.09	38.13	439843
2023-06-12	38.09	38.24	37.82	38.00	542877
2023-06-13	37.96	38.41	37.71	38.05	625230
2023-06-14	38.05	38.56	38.05	38.11	597164
2023-06-15	38.27	38.82	38.24	38.73	534539
2023-06-16	38.89	39.14	38.48	38.66	893341
2023-06-20	38.58	38.70	37.89	37.89	425710
2023-06-21	38.12	38.47	37.41	38.27	655244
2023-06-22	38.22	38.34	37.99	38.02	808106
2023-06-23	38.08	38.24	37.17	37.19	696786
2023-06-26	37.35	37.92	37.22	37.71	623112
2023-06-27	37.75	38.25	37.75	38.08	649495
2023-06-28	37.93	37.96	37.14	37.26	544656
2023-06-29	37.09	37.51	36.93	37.46	518545
2023-06-30	37.52	37.72	37.26	37.68	454368
2023-07-03	37.57	38.03	37.56	37.76	267245
2023-07-05	37.52	38.29	37.37	37.96	330819
2023-07-06	37.56	37.56	37.03	37.16	567774
2023-07-07	36.99	37.00	36.54	36.56	578897
2023-07-10	36.60	36.76	36.15	36.44	654478
2023-07-11	36.56	37.25	36.46	37.24	575073
2023-07-12	37.25	38.14	37.12	38.05	874837
2023-07-13	37.95	38.39	37.77	38.39	570815
2023-07-14	38.42	38.42	37.89	38.04	610697
2023-07-17	37.91	38.12	37.65	37.68	553200
2023-07-18	37.84	38.18	36.89	37.22	422285
2023-07-19	37.48	38.20	37.48	37.87	487986
2023-07-20	38.06	38.62	37.98	38.60	563623
2023-07-21	38.80	39.13	38.65	39.10	909616
2023-07-24	39.02	39.02	38.21	38.36	1148035
2023-07-25	38.31	38.66	38.22	38.54	1141605
2023-07-26	38.45	38.91	38.40	38.41	777258
2023-07-27	38.57	38.71	37.39	37.44	999834
2023-07-28	37.73	38.06	37.16	37.46	707860
2023-07-31	37.76	37.84	36.97	37.08	836356
2023-08-01	37.15	37.39	36.53	36.56	544130
2023-08-02	36.47	36.80	36.34	36.36	628465
2023-08-03	36.28	36.51	35.19	35.26	644673
2023-08-04	35.35	35.66	34.82	34.90	625718
2023-08-07	35.02	35.17	34.88	35.08	659297
2023-08-08	34.92	35.09	34.51	34.99	513048
2023-08-09	34.96	35.45	34.95	35.16	816175
2023-08-10	35.20	35.47	34.75	34.78	1301851
2023-08-11	34.70	35.52	34.51	35.50	1666243
2023-08-14	35.49	35.53	34.77	34.93	667196
2023-08-15	34.65	34.79	34.18	34.18	752616
2023-08-16	34.15	34.69	34.04	34.47	633452
2023-08-17	34.50	34.87	34.31	34.32	579284
2023-08-18	34.40	34.65	34.32	34.47	488528
2023-08-21	34.38	34.49	34.00	34.23	600268
2023-08-22	34.28	34.53	34.11	34.40	1195702
2023-08-23	34.60	34.77	34.40	34.65	846885
2023-08-24	34.69	35.13	34.49	34.64	671178
2023-08-25	34.75	35.27	34.66	34.92	733462
2023-08-28	35.09	35.33	34.98	35.04	448699
2023-08-29	35.05	35.50	35.04	35.37	512825
2023-08-30	35.21	35.46	34.94	34.68	766361
2023-08-31	34.77	34.89	34.46	34.50	656968
2023-09-01	34.79	34.93	34.11	34.39	564639
2023-09-05	34.36	34.43	33.51	33.51	857798
2023-09-06	33.71	33.74	33.37	33.59	673506
2023-09-07	33.83	34.43	33.82	33.94	675238
2023-09-08	33.87	34.08	33.66	34.01	648250
2023-09-11	33.84	34.25	33.76	33.79	682666
2023-09-12	33.81	33.96	33.47	33.86	531988
2023-09-13	33.92	34.47	33.72	34.46	693567
2023-09-14	34.72	35.03	34.61	34.96	615521
2023-09-15	34.88	35.25	34.61	34.65	1440484
2023-09-18	34.83	34.83	34.32	34.64	610882
2023-09-19	34.68	34.74	34.09	34.15	778922
2023-09-20	34.38	34.48	33.88	34.13	1088238
2023-09-21	33.93	33.93	33.42	33.42	665823
2023-09-22	33.32	33.69	33.12	33.43	699018
2023-09-25	33.18	33.28	32.88	32.98	565258
2023-09-26	32.74	32.76	31.65	31.73	832883
2023-09-27	31.70	31.90	31.08	31.17	988939
2023-09-28	31.30	31.30	29.88	29.90	990153
2023-09-29	30.21	30.54	29.87	30.17	862568
2023-10-02	29.90	29.90	27.91	28.36	1646634
2023-10-03	28.13	28.77	27.46	28.73	1434541
2023-10-04	28.87	28.99	28.19	28.87	972689
2023-10-05	28.73	28.85	28.21	28.76	1082512
2023-10-06	28.36	29.60	28.04	29.50	1438870
2023-10-09	29.44	30.18	29.30	30.15	1705993
2023-10-10	30.37	31.53	30.37	31.38	2092242
2023-10-11	31.59	31.81	30.98	31.73	1576963
2023-10-12	31.62	31.72	30.24	30.63	1566835
2023-10-13	30.90	31.21	30.74	30.98	881421
2023-10-16	31.17	31.61	30.83	31.38	1029374
2023-10-17	31.05	31.80	31.05	31.42	1354796
2023-10-18	31.37	31.43	30.65	30.92	810306
2023-10-19	30.88	31.24	30.65	30.73	723763
2023-10-20	30.76	31.15	30.44	30.59	1608194
2023-10-23	29.61	30.38	29.32	29.36	1519233
2023-10-24	29.76	30.10	29.63	30.09	1872752
2023-10-25	29.88	30.13	29.63	29.74	1762633
2023-10-26	30.25	30.25	28.82	29.60	1593229
2023-10-27	29.43	29.61	28.97	29.07	1150028
2023-10-30	29.32	29.57	28.75	29.16	1016335
2023-10-31	29.26	29.89	29.14	29.87	1008581
2023-11-01	29.90	30.77	29.51	30.65	1142046
2023-11-02	30.75	31.98	30.75	31.83	1244129
2023-11-03	32.41	32.58	31.97	32.05	1076561
2023-11-06	31.91	32.01	31.33	31.39	1069262
2023-11-07	31.44	31.53	31.03	31.05	782050
2023-11-08	30.94	30.94	30.18	30.56	1172948
2023-11-09	30.63	30.83	30.19	30.21	672508
2023-11-10	30.38	30.50	30.09	30.38	836532
2023-11-13	30.19	30.36	29.33	29.35	846073
2023-11-14	30.33	31.43	30.33	31.40	1307865
2023-11-15	31.27	31.89	31.18	31.54	1182980
2023-11-16	31.90	32.17	31.59	31.67	1160009
2023-11-17	31.88	31.90	30.63	30.87	2509642
2023-11-20	30.65	31.25	29.96	31.12	2070175
2023-11-21	31.13	31.15	30.54	31.14	1483145
2023-11-22	31.35	31.63	30.84	31.57	4013813
2023-11-24	31.57	31.70	31.26	31.41	411170
2023-11-27	31.36	31.43	30.94	31.39	1207154
2023-11-28	31.30	31.81	31.01	31.62	1316250
2023-11-29	31.82	32.01	31.31	30.90	999842
2023-11-30	30.97	31.08	30.62	30.87	827996
2023-12-01	30.75	32.01	30.75	32.01	828089
2023-12-04	31.60	32.22	31.57	31.86	971657
2023-12-05	31.76	31.89	31.46	31.82	693352
2023-12-06	32.00	32.48	31.87	32.40	1022282
2023-12-07	32.50	32.65	32.18	32.29	798081
2023-12-08	32.22	32.48	31.75	32.07	556243
2023-12-11	31.88	32.08	31.75	31.94	856910
2023-12-12	31.89	31.89	31.32	31.70	831658
2023-12-13	31.77	33.46	31.58	33.36	1233792
2023-12-14	33.76	34.69	33.63	33.99	1500455
2023-12-15	33.78	33.81	32.60	32.86	1093912
2023-12-18	32.99	33.03	32.31	32.35	560754
2023-12-19	32.51	32.76	32.34	32.54	836732
2023-12-20	32.49	32.97	32.10	32.13	958382
2023-12-21	32.20	32.63	32.13	32.42	619618
2023-12-22	32.65	33.08	32.33	32.34	419576
2023-12-26	32.39	32.74	32.39	32.59	462051
2023-12-27	32.57	32.71	32.38	32.40	503521
2023-12-28	32.23	32.83	32.23	32.77	539697
2023-12-29	32.53	32.67	32.25	32.41	463571
2024-01-02	32.31	33.81	32.30	33.31	1054896
2024-01-03	33.12	33.68	32.81	33.63	870809
2024-01-04	33.85	33.97	33.45	33.47	537781
2024-01-05	33.39	34.14	33.20	33.86	686563
2024-01-08	33.68	34.20	33.59	34.10	496500
2024-01-09	33.72	34.08	33.43	33.94	659554
2024-01-10	33.89	33.98	33.57	33.59	589383
2024-01-11	33.31	33.43	32.47	32.63	1023017
2024-01-12	32.94	33.11	32.72	32.83	421705
2024-01-16	32.60	32.67	31.79	31.90	869414
2024-01-17	31.56	31.97	30.96	31.27	644393
2024-01-18	31.15	31.25	30.66	30.88	907089
2024-01-19	31.06	31.11	30.57	30.99	1205204
2024-01-22	30.99	31.43	30.83	31.02	714725
2024-01-23	31.16	31.36	30.68	30.96	909464
2024-01-24	31.27	31.31	29.88	29.91	1307489
2024-01-25	30.43	30.73	30.06	30.72	966644
2024-01-26	30.86	30.95	30.37	30.44	525079
2024-01-29	30.46	30.90	30.24	30.75	483232
2024-01-30	30.59	30.97	30.34	30.67	439486
2024-01-31	30.95	31.06	30.26	30.38	682692
2024-02-01	30.39	31.61	30.21	31.44	939472
2024-02-02	30.88	31.24	30.54	30.98	888614
2024-02-05	30.54	30.64	30.16	30.35	722696
2024-02-06	30.27	30.49	30.17	30.30	700444
2024-02-07	30.40	30.53	29.95	30.42	614392
2024-02-08	30.23	30.31	29.76	30.02	511094
2024-02-09	29.99	30.47	29.89	30.38	480903
2024-02-12	30.43	31.05	30.38	30.98	441136
2024-02-13	30.61	30.84	29.71	30.23	896983
2024-02-14	30.40	30.58	30.11	30.42	833935
2024-02-15	30.61	31.37	30.61	31.16	880223
2024-02-16	31.07	31.66	30.86	31.63	1085141
2024-02-20	31.46	31.83	31.21	31.41	922638
2024-02-21	31.32	31.98	31.32	31.97	686393
2024-02-22	31.43	31.94	31.08	31.87	1382969
2024-02-23	31.91	32.37	31.74	32.08	940943
2024-02-26	31.81	31.94	30.84	30.93	679601
2024-02-27	31.21	31.64	31.01	31.62	528609
2024-02-28	31.45	31.59	31.31	30.99	636958
2024-02-29	31.23	31.41	30.90	31.13	639720
2024-03-01	31.08	31.15	30.61	31.13	584894
2024-03-04	31.00	32.18	31.00	32.04	1006894
2024-03-05	32.14	32.41	31.63	31.77	675359
2024-03-06	32.10	32.39	31.92	32.08	659052
2024-03-07	35.80	36.31	35.75	36.24	5317215
2024-03-08	36.00	36.14	35.28	35.83	2573957
2024-03-11	35.73	35.87	35.40	35.51	1993190
2024-03-12	35.51	35.98	35.45	35.84	1812386
2024-03-13	35.88	36.02	35.31	35.58	1830287
2024-03-14	35.49	35.70	35.37	35.53	1549547
2024-03-15	35.51	35.62	35.41	35.62	1041330
2024-03-18	35.58	35.82	35.50	35.68	655675
2024-03-19	35.68	35.98	35.54	35.70	1388367
2024-03-20	35.62	36.07	35.55	35.85	837534
2024-03-21	35.90	35.96	35.84	35.95	963511
2024-03-22	36.12	36.24	35.80	35.81	1035112
2024-03-25	35.90	35.95	35.70	35.76	945803
2024-03-26	35.79	35.86	35.55	35.65	952323
2024-03-27	35.80	36.25	35.80	36.19	1050483
2024-03-28	36.30	36.50	36.06	36.44	598459
2024-04-01	36.52	36.55	35.96	36.02	427127
2024-04-02	36.05	36.35	36.03	36.05	697230
2024-04-03	35.92	36.23	35.90	35.95	571714
2024-04-04	36.22	36.29	35.93	36.03	568016
2024-04-05	35.84	36.12	35.56	36.03	435823
2024-04-08	36.13	36.24	35.80	35.80	570245
2024-04-09	35.95	36.09	35.76	35.85	1031092
2024-04-10	35.51	36.08	35.50	35.91	1064623
2024-04-11	36.08	36.10	35.74	35.76	592778
2024-04-12	35.80	36.05	35.72	35.75	618208
2024-04-15	35.90	35.98	35.44	35.94	1113337
2024-04-16	35.76	35.90	35.54	35.71	1131364
2024-04-17	35.87	36.18	35.72	36.04	903235
2024-04-18	36.05	36.40	36.04	36.24	584618
2024-04-19	36.25	36.88	36.23	36.87	1366981
2024-04-22	36.90	37.27	36.80	37.05	710080
2024-04-23	37.10	37.29	36.77	36.84	1056488
2024-04-24	36.89	37.18	36.60	37.02	827903
2024-04-25	36.79	37.08	36.40	36.55	648923
2024-04-26	36.66	36.87	36.30	36.38	571104
2024-04-29	36.47	36.84	36.38	36.63	592997
2024-04-30	36.40	36.61	36.24	36.53	711679
2024-05-01	36.48	37.08	36.36	36.65	755838
2024-05-02	36.86	36.90	36.44	36.55	1223699
2024-05-03	36.82	36.85	36.33	36.62	592740
2024-05-06	36.81	36.96	36.70	36.80	564295
2024-05-07	36.92	36.92	36.62	36.78	438579
2024-05-08	36.54	36.71	36.32	36.36	452338
2024-05-09	36.36	36.96	36.33	36.85	614013
2024-05-10	36.95	37.09	36.82	36.85	654939
2024-05-13	36.88	37.34	36.88	37.30	588929
2024-05-14	37.46	37.50	37.06	37.16	290995
2024-05-15	37.41	37.64	37.41	37.55	536772
2024-05-16	37.56	37.70	37.47	37.53	685751
2024-05-17	35.80	35.87	35.67	35.84	3369575
2024-05-20	35.85	36.16	35.77	36.05	3497832
2024-05-21	36.05	36.11	35.89	35.99	1091029
2024-05-22	35.91	36.02	35.85	35.92	798715
2024-05-23	35.92	36.10	35.82	36.03	1034785
2024-05-24	36.08	36.25	35.96	36.19	774844
2024-05-28	36.27	36.29	35.82	35.85	1483166
2024-05-29	35.88	35.96	35.74	35.80	1085263
2024-05-30	35.89	35.90	35.76	35.85	2769246
2024-05-31	35.89	36.05	35.88	35.57	784807
2024-06-03	35.85	35.85	35.57	35.74	479466
2024-06-04	35.70	35.80	35.56	35.70	601086
2024-06-05	35.85	35.91	35.68	35.90	419995
2024-06-06	35.79	35.88	35.60	35.67	437375
2024-06-07	35.56	35.71	35.56	35.60	495902
2024-06-10	35.60	35.62	35.46	35.48	583239
2024-06-11	35.37	35.46	35.31	35.37	542693
2024-06-12	35.63	35.63	35.20	35.25	560672
2024-06-13	35.32	35.40	35.26	35.35	389088
2024-06-14	35.31	35.46	35.30	35.43	414439
2024-06-17	35.35	35.45	35.22	35.31	568592
2024-06-18	35.26	35.36	35.18	35.19	487278
2024-06-20	35.25	35.34	35.22	35.28	342199
2024-06-21	35.30	35.33	35.15	35.24	803292
2024-06-24	35.27	35.38	35.24	35.25	398316
2024-06-25	35.26	35.34	35.22	35.25	383571
2024-06-26	35.22	35.26	35.07	35.25	446725
2024-06-27	35.22	35.45	35.21	35.40	385793
2024-06-28	35.46	35.54	35.39	35.53	653009
2024-07-01	35.68	35.75	35.44	35.44	473116
2024-07-02	35.44	35.47	34.96	35.29	678692
2024-07-03	35.38	35.43	35.31	35.35	253789
2024-07-05	35.33	35.47	35.30	35.34	564365
2024-07-08	35.31	35.45	35.27	35.29	1093583
2024-07-09	35.28	35.39	35.28	35.33	2622829
2024-07-10	35.32	35.35	35.24	35.27	662909
2024-07-11	35.44	35.45	35.10	35.40	622480
2024-07-12	35.52	35.58	35.48	35.52	560757
2024-07-15	35.48	35.48	35.34	35.41	883771
2024-07-16	35.42	35.50	35.42	35.48	512306
2024-07-17	35.47	35.66	35.42	35.45	1282649
2024-07-18	35.44	35.53	35.44	35.48	491523
2024-07-19	35.45	35.57	35.42	35.56	1057264
2024-07-22	35.55	35.55	35.43	35.50	799204
2024-07-23	35.50	35.53	35.46	35.51	697853
2024-07-24	35.71	35.71	35.44	35.50	981817
2024-07-25	35.57	35.59	35.49	35.52	431362
2024-07-26	35.52	35.61	35.48	35.50	798259
2024-07-29	35.55	35.55	35.49	35.54	470642
2024-07-30	35.54	35.62	35.50	35.58	288669
2024-07-31	35.60	35.76	35.58	35.67	627235
2024-08-01	35.72	35.99	35.69	35.95	502523
2024-08-02	36.01	36.20	35.86	35.90	581458
2024-08-05	35.76	35.88	35.50	35.65	651847
2024-08-06	35.75	35.97	35.70	35.83	435558
2024-08-07	35.85	36.00	35.57	35.80	1440398
2024-08-08	35.79	35.88	35.75	35.77	281121
2024-08-09	35.77	35.87	35.68	35.86	354811
2024-08-12	35.86	35.88	35.79	35.80	375976
2024-08-13	35.90	35.94	35.83	35.87	250850
2024-08-14	35.86	35.96	35.83	35.86	237710
2024-08-15	35.85	35.93	35.80	35.83	423967
2024-08-16	35.91	36.03	35.82	35.85	348294
2024-08-19	35.85	35.93	35.84	35.90	169280
2024-08-20	35.86	35.95	35.86	35.91	509446
2024-08-21	35.94	36.00	35.87	35.97	410550
2024-08-22	36.01	36.05	35.90	35.93	253188
2024-08-23	35.92	36.00	35.92	35.98	288905
2024-08-26	36.01	36.06	35.96	36.04	435524
2024-08-27	36.05	36.08	36.03	36.04	394727
2024-08-28	36.02	36.08	36.00	36.00	653723
2024-08-29	36.03	36.05	35.98	35.55	362657
2024-08-30	35.76	35.76	35.61	35.69	641107
2024-09-03	35.65	35.71	35.65	35.66	424765
2024-09-04	35.67	35.79	35.53	35.68	402899
2024-09-05	35.70	35.75	35.52	35.53	294905
2024-09-06	35.59	35.63	35.45	35.50	1833727
2024-09-09	35.46	35.71	35.46	35.67	691090
2024-09-10	35.68	35.78	35.67	35.77	542294
2024-09-11	35.74	35.76	35.68	35.75	533424
2024-09-12	35.76	35.81	35.70	35.74	282385
2024-09-13	35.74	35.89	35.74	35.88	884771
2024-09-16	35.80	35.84	35.68	35.70	624290
2024-09-17	35.68	35.81	35.65	35.77	573238
2024-09-18	35.81	35.91	35.70	35.73	910790
2024-09-19	35.72	35.81	35.72	35.78	468091
2024-09-20	35.82	35.84	35.75	35.76	1071972
2024-09-23	35.86	35.86	35.79	35.82	354615
2024-09-24	35.81	35.86	35.80	35.81	501635
2024-09-25	35.81	35.85	35.76	35.76	753770
2024-09-26	35.76	35.82	35.70	35.75	1314669
2024-09-27	35.71	35.79	35.71	35.76	1023169
2024-09-30	35.73	35.80	35.70	35.79	926986
2024-10-01	35.79	35.79	35.68	35.73	581389
2024-10-02	35.69	35.79	35.65	35.77	899482
2024-10-03	35.76	35.77	35.72	35.77	587194
2024-10-04	35.72	35.80	35.66	35.76	586683
2024-10-07	35.77	35.81	35.69	35.74	750830
2024-10-08	35.72	35.76	35.71	35.72	921055
2024-10-09	35.70	35.79	35.70	35.73	804210
2024-10-10	35.82	35.83	35.72	35.73	614477
2024-10-11	35.73	35.78	35.73	35.73	515663
2024-10-14	35.73	35.79	35.71	35.72	520300
2024-10-15	35.75	35.79	35.72	35.74	546943
2024-10-16	35.72	35.78	35.72	35.77	480449
2024-10-17	35.78	35.79	35.34	35.64	2188003
2024-10-18	35.64	35.71	35.59	35.65	585374
2024-10-21	35.68	35.70	35.62	35.67	438516
2024-10-22	35.60	35.75	35.60	35.75	627843
2024-10-23	35.79	35.82	35.65	35.80	677587
2024-10-24	35.68	35.85	35.67	35.78	531816
2024-10-25	35.80	35.90	35.74	35.75	1089637
2024-10-28	35.74	35.81	35.74	35.79	297316
2024-10-29	35.72	35.78	35.65	35.69	643651
2024-10-30	35.73	35.77	35.69	35.70	573924
2024-10-31	35.70	35.76	35.65	35.71	428669
2024-11-01	35.70	35.72	35.54	35.59	724930
2024-11-04	35.51	35.74	35.51	35.58	510968
2024-11-05	35.50	35.73	35.47	35.69	316103
2024-11-06	35.56	35.68	35.55	35.58	568057
2024-11-07	35.72	35.72	35.59	35.68	408892
2024-11-08	35.66	35.95	35.66	35.90	829611
2024-11-11	35.85	35.96	35.82	35.84	578237
2024-11-12	35.92	35.92	35.73	35.84	529245
2024-11-13	35.88	35.98	35.80	35.84	302946
2024-11-14	35.82	35.87	35.76	35.76	467624
2024-11-15	35.83	35.98	35.81	35.97	502746
2024-11-18	35.91	36.03	35.88	35.97	610620
2024-11-19	35.90	35.97	35.89	35.97	334928
2024-11-20	35.96	36.09	35.90	36.08	634193
2024-11-21	36.08	36.29	36.05	36.23	706699
2024-11-22	36.30	36.31	36.08	36.08	498274
2024-11-25	36.09	36.18	36.09	36.15	856703
2024-11-26	36.18	36.18	36.10	36.17	388079
2024-11-27	36.19	36.19	36.12	36.15	440625
2024-11-29	36.17	36.17	36.10	35.66	271741
2024-12-02	35.70	35.75	35.57	35.71	765642
2024-12-03	35.75	35.78	35.63	35.67	494583
2024-12-04	35.61	35.65	35.47	35.49	660941
2024-12-05	35.49	35.61	35.49	35.58	422823
2024-12-06	35.64	35.64	35.55	35.55	580053
2024-12-09	35.55	35.59	35.54	35.55	806644
2024-12-10	35.58	35.63	35.54	35.54	556673
2024-12-11	35.55	35.67	35.52	35.62	1057041
2024-12-12	35.57	35.65	35.55	35.56	684377
2024-12-13	35.57	35.63	35.57	35.59	857776
2024-12-16	35.60	35.73	35.59	35.68	919391
2024-12-17	35.60	35.70	35.60	35.63	593177
2024-12-18	35.62	35.71	35.49	35.49	1108066
2024-12-19	35.50	35.75	35.50	35.73	1538602
2024-12-20	35.65	36.18	35.65	36.02	3554171

Explore More About AGR

Coins representing dividend payouts and trends

AGR Dividend History

Discover Avangrid Inc'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

AGR Stock Split History

Discover Avangrid Inc'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

AGR Historical Prices

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

Web Analytics