AKAM Historical Prices

Summary

Key Stock Metrics

75.50

(February 24, 2025)

52-Week Low

110.18

(March 21, 2024)

52-Week High

345.50

(January 3, 2000)

All-Time High

80.73

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-10-29	110.00	165.00	110.00	145.19	11474900
1999-11-01	144.00	179.00	143.00	174.31	5103800
1999-11-02	178.00	199.00	175.00	192.75	3979400
1999-11-03	200.50	204.00	185.13	190.88	1545100
1999-11-04	191.88	191.94	171.00	173.25	1596900
1999-11-05	178.00	183.00	166.44	174.25	770600
1999-11-08	173.00	190.50	172.88	187.56	872200
1999-11-09	189.19	197.00	178.00	189.75	539900
1999-11-10	190.38	195.50	181.50	190.00	439600
1999-11-11	190.00	194.25	178.50	182.19	368200
1999-11-12	185.13	185.50	174.06	177.31	298900
1999-11-15	180.00	181.00	169.00	171.75	374100
1999-11-16	176.75	184.00	163.63	184.00	584700
1999-11-17	180.63	190.00	178.31	189.38	422500
1999-11-18	190.50	190.50	180.00	187.38	318200
1999-11-19	191.00	192.63	183.25	185.00	426400
1999-11-22	187.38	188.69	176.00	184.88	242000
1999-11-23	193.00	219.88	186.00	210.00	1596200
1999-11-24	215.94	215.94	200.25	201.00	517700
1999-11-26	207.50	210.50	203.50	206.50	182100
1999-11-29	213.50	236.50	210.75	227.00	751800
1999-11-30	237.50	249.50	220.50	237.00	1421400
1999-12-01	238.13	239.00	207.25	217.63	790500
1999-12-02	214.56	225.75	214.50	215.25	282000
1999-12-03	218.38	229.00	206.25	207.00	435200
1999-12-06	208.19	219.00	201.13	216.75	292700
1999-12-07	223.75	229.38	215.00	226.00	516200
1999-12-08	226.00	241.69	223.25	241.50	515800
1999-12-09	247.00	258.00	224.00	250.00	560300
1999-12-10	253.38	258.75	238.00	243.50	309700
1999-12-13	246.50	246.50	227.00	228.50	386100
1999-12-14	233.75	236.38	217.00	217.00	395600
1999-12-15	215.00	232.00	201.00	230.38	352800
1999-12-16	236.56	271.50	236.00	271.00	936400
1999-12-17	271.50	298.00	268.00	281.75	685200
1999-12-20	285.44	302.00	282.94	286.25	367100
1999-12-21	292.50	309.00	290.25	301.88	454700
1999-12-22	305.75	309.13	287.69	291.00	352500
1999-12-23	289.88	293.94	274.25	281.44	377100
1999-12-27	282.56	285.88	275.00	285.88	177600
1999-12-28	284.69	290.00	265.00	271.50	175400
1999-12-29	277.88	304.00	277.50	303.56	381800
1999-12-30	315.94	342.38	314.75	327.00	388100
1999-12-31	334.00	344.88	320.00	327.63	237400
2000-01-03	344.19	345.50	311.00	321.25	285600
2000-01-04	320.00	321.50	300.00	300.00	215900
2000-01-05	282.50	299.63	262.00	283.50	1183500
2000-01-06	272.00	278.13	235.25	236.13	797500
2000-01-07	248.38	254.50	238.00	248.38	729100
2000-01-10	259.13	286.25	249.56	285.50	1143200
2000-01-11	295.13	298.00	267.25	278.44	481000
2000-01-12	288.00	289.25	250.00	254.00	1011300
2000-01-13	260.38	260.50	218.38	232.81	1031300
2000-01-14	254.00	254.63	229.00	230.00	641500
2000-01-18	229.06	229.06	207.50	211.50	822200
2000-01-19	212.00	233.00	212.00	224.75	1367500
2000-01-20	229.50	235.75	220.00	234.00	916400
2000-01-21	235.00	275.00	229.75	269.00	1232100
2000-01-24	271.94	284.44	258.63	262.06	886600
2000-01-25	264.00	282.00	254.63	279.31	369800
2000-01-26	278.00	288.00	274.06	277.50	596900
2000-01-27	270.00	290.00	264.00	281.13	544100
2000-01-28	266.13	285.06	255.00	270.06	418300
2000-01-31	264.13	267.00	235.06	249.13	675900
2000-02-01	255.25	256.47	235.38	239.06	328100
2000-02-02	239.13	245.00	231.25	233.63	314400
2000-02-03	240.00	252.00	239.88	245.38	479800
2000-02-04	247.63	254.00	230.41	235.00	330200
2000-02-07	230.00	233.00	216.00	228.63	1577400
2000-02-08	241.13	246.00	232.06	240.94	684000
2000-02-09	241.25	244.00	233.00	234.88	672500
2000-02-10	236.75	236.88	227.00	229.00	422800
2000-02-11	229.06	241.00	226.13	233.06	393000
2000-02-14	233.56	238.75	226.81	230.38	419000
2000-02-15	231.75	233.00	217.00	222.50	380600
2000-02-16	229.75	252.00	228.19	246.13	1087700
2000-02-17	246.25	253.00	235.50	252.00	702300
2000-02-18	246.00	247.00	239.25	241.69	502700
2000-02-22	238.63	244.00	238.38	242.13	374400
2000-02-23	246.00	260.50	233.50	252.06	497000
2000-02-24	253.50	275.38	253.00	274.81	739600
2000-02-25	274.25	275.00	261.00	267.06	493500
2000-02-28	263.38	265.38	248.31	256.75	456200
2000-02-29	259.28	262.75	250.00	261.25	252100
2000-03-01	259.38	285.88	259.31	278.63	688000
2000-03-02	282.19	290.69	265.00	268.00	556600
2000-03-03	278.25	286.63	265.88	268.38	585100
2000-03-06	270.50	278.81	252.75	254.00	363500
2000-03-07	260.00	268.19	255.00	262.44	585900
2000-03-08	264.19	269.06	249.00	265.00	400700
2000-03-09	267.88	288.00	265.16	286.00	465200
2000-03-10	288.06	305.94	288.00	296.00	669100
2000-03-13	274.00	302.50	273.94	284.75	453300
2000-03-14	292.50	292.75	266.00	269.75	343500
2000-03-15	269.56	270.19	230.19	240.25	898700
2000-03-16	243.00	245.50	215.00	229.13	826100
2000-03-17	227.00	237.50	218.50	218.94	550800
2000-03-20	218.75	227.88	209.63	213.25	1239900
2000-03-21	208.88	208.88	189.00	197.50	1344400
2000-03-22	202.25	225.00	201.31	208.50	821000
2000-03-23	210.00	215.00	199.00	201.88	633900
2000-03-24	203.50	215.00	202.50	211.00	556700
2000-03-27	214.25	219.50	206.13	208.69	325900
2000-03-28	207.25	207.38	199.00	199.88	493200
2000-03-29	199.44	199.44	168.00	170.00	1700200
2000-03-30	166.00	172.06	159.50	160.06	1395700
2000-03-31	172.06	172.13	155.00	160.81	841300
2000-04-03	157.13	157.88	118.00	119.00	1812400
2000-04-04	127.00	127.75	105.00	115.47	2058700
2000-04-05	110.88	130.13	107.00	110.00	1405500
2000-04-06	117.50	136.00	115.00	135.13	2277000
2000-04-07	141.00	149.75	138.00	145.69	1293800
2000-04-10	149.94	151.63	127.31	133.31	1420900
2000-04-11	121.31	123.00	105.00	107.75	3136600
2000-04-12	110.88	111.56	92.75	92.75	2596400
2000-04-13	97.31	99.25	87.88	88.00	1587800
2000-04-14	84.50	84.75	64.00	64.88	2184500
2000-04-17	60.00	76.63	56.63	70.00	2003400
2000-04-18	74.50	95.00	67.88	91.50	1895100
2000-04-19	95.00	102.13	85.00	88.94	1564000
2000-04-20	93.00	93.56	81.25	86.94	948900
2000-04-24	78.00	82.50	74.50	75.88	943100
2000-04-25	82.00	82.00	70.00	73.06	2603400
2000-04-26	68.00	79.81	67.00	73.50	1799600
2000-04-27	68.06	83.75	68.00	83.13	1502400
2000-04-28	88.19	108.00	87.50	98.88	2801200
2000-05-01	105.50	113.38	100.13	103.31	2010700
2000-05-02	105.13	111.75	101.13	105.38	1608600
2000-05-03	101.13	103.19	87.33	91.88	2057600
2000-05-04	99.94	100.88	93.00	97.00	1355000
2000-05-05	94.94	103.00	94.00	97.06	846400
2000-05-08	96.75	96.88	86.38	86.63	867700
2000-05-09	90.66	91.38	82.75	83.25	1300800
2000-05-10	80.25	87.06	73.69	77.38	1342500
2000-05-11	82.75	83.00	72.00	73.20	1488800
2000-05-12	77.00	78.50	69.88	70.50	1602000
2000-05-15	72.00	75.00	67.75	74.75	1559200
2000-05-16	79.75	81.00	72.00	76.06	1652600
2000-05-17	74.69	82.00	74.06	77.00	1398200
2000-05-18	79.75	80.19	74.44	75.56	806100
2000-05-19	74.00	74.94	70.00	71.94	852300
2000-05-22	74.00	74.00	61.50	69.38	1274700
2000-05-23	67.31	71.00	65.50	67.75	1333600
2000-05-24	67.81	69.25	60.94	66.44	1520000
2000-05-25	69.56	71.56	62.00	62.44	861800
2000-05-26	64.00	64.00	58.88	59.94	666700
2000-05-30	63.25	76.00	61.75	75.00	1787200
2000-05-31	72.47	77.06	66.63	66.75	1696600
2000-06-01	74.63	76.00	71.50	73.88	1412700
2000-06-02	80.13	91.00	79.50	89.00	3279800
2000-06-05	85.63	99.75	85.50	95.06	2892600
2000-06-06	97.56	102.00	86.50	87.56	2228800
2000-06-07	89.19	92.00	83.88	85.50	1824800
2000-06-08	90.25	91.50	87.00	90.56	1311100
2000-06-09	96.06	100.00	93.00	98.00	1612000
2000-06-12	93.94	93.94	88.00	88.63	1715100
2000-06-13	88.75	98.06	81.00	98.00	3002100
2000-06-14	96.44	100.75	92.38	93.94	3123100
2000-06-15	93.25	95.50	91.00	91.25	1597300
2000-06-16	92.75	95.00	87.88	88.00	1540900
2000-06-19	87.88	93.63	87.88	92.75	1359200
2000-06-20	94.81	96.75	90.50	94.00	2130900
2000-06-21	98.00	115.75	97.00	115.38	9643100
2000-06-22	118.25	118.44	107.50	107.56	2986800
2000-06-23	107.75	109.00	100.00	102.50	1420700
2000-06-26	105.00	120.00	102.50	119.25	3564400
2000-06-27	116.81	119.00	114.00	116.25	1782500
2000-06-28	116.25	119.00	109.00	112.50	2361000
2000-06-29	110.00	116.22	107.00	109.13	2089200
2000-06-30	109.75	119.00	108.25	118.73	1769300
2000-07-03	118.75	127.81	118.75	126.47	1635700
2000-07-05	122.06	128.50	115.00	115.19	1751300
2000-07-06	117.50	118.00	106.50	110.69	1943000
2000-07-07	112.81	119.50	112.81	113.75	1225900
2000-07-10	114.00	117.50	110.38	114.88	1146900
2000-07-11	114.69	118.75	106.88	107.06	1260400
2000-07-12	111.94	114.25	110.13	113.50	1391400
2000-07-13	117.75	129.19	115.75	127.06	2957900
2000-07-14	129.38	132.94	122.50	126.00	1849800
2000-07-17	125.56	127.69	121.50	124.69	924900
2000-07-18	122.81	126.50	116.88	122.00	1173000
2000-07-19	121.69	126.63	120.44	121.00	1345000
2000-07-20	122.50	129.38	121.00	125.44	1099700
2000-07-21	124.88	125.50	117.00	117.00	1096900
2000-07-24	117.50	117.50	107.50	107.88	1976400
2000-07-25	98.63	98.75	84.63	85.00	6955500
2000-07-26	80.19	87.44	74.00	84.69	5709600
2000-07-27	82.50	84.63	77.38	78.13	1236800
2000-07-28	80.13	81.00	72.50	77.94	1331600
2000-07-31	80.06	83.00	74.00	78.86	1799100
2000-08-01	79.06	79.75	71.19	71.25	1497600
2000-08-02	71.19	73.75	66.50	68.63	1863600
2000-08-03	65.13	76.00	65.06	75.00	2098000
2000-08-04	78.63	80.13	75.13	77.38	1358400
2000-08-07	78.50	81.00	75.88	76.69	907500
2000-08-08	77.00	78.88	73.88	74.06	1236100
2000-08-09	77.00	77.00	71.38	71.38	890500
2000-08-10	71.25	72.50	66.00	66.50	1671800
2000-08-11	65.94	66.00	60.69	63.44	3678000
2000-08-14	65.13	73.44	63.63	71.38	2869600
2000-08-15	70.50	77.50	70.44	75.06	2728800
2000-08-16	75.88	78.50	75.00	75.19	1265000
2000-08-17	74.75	77.38	74.56	75.13	1007800
2000-08-18	76.44	79.75	76.44	78.94	1699300
2000-08-21	80.38	80.44	75.75	76.00	788400
2000-08-22	77.19	77.19	71.38	71.63	2000700
2000-08-23	70.94	71.00	68.50	69.31	1435800
2000-08-24	66.00	66.00	63.88	65.19	4710300
2000-08-25	65.38	70.88	64.88	70.06	3072100
2000-08-28	70.63	70.63	65.00	67.00	2300600
2000-08-29	67.25	68.88	65.50	66.31	1430000
2000-08-30	66.88	74.75	66.75	72.50	2762700
2000-08-31	74.00	76.25	71.00	75.56	3741400
2000-09-01	76.31	76.75	70.88	72.19	1963200
2000-09-05	72.13	72.19	67.31	67.88	1532400
2000-09-06	67.44	72.75	67.44	69.13	1929900
2000-09-07	69.75	72.25	68.00	70.00	1219100
2000-09-08	69.56	69.56	66.88	67.50	1321600
2000-09-11	64.44	67.50	62.69	62.69	2754100
2000-09-12	63.81	67.56	60.56	61.69	3879500
2000-09-13	60.25	65.88	60.25	63.31	3211100
2000-09-14	65.69	67.75	62.19	63.94	2695900
2000-09-15	64.50	65.25	60.25	61.13	2690300
2000-09-18	60.75	62.63	57.75	59.88	1957700
2000-09-19	61.00	62.44	60.06	61.94	1649700
2000-09-20	61.94	63.50	58.50	60.63	1365700
2000-09-21	59.75	59.94	58.50	58.63	2265000
2000-09-22	56.63	58.75	54.00	56.25	1810000
2000-09-25	59.38	60.13	56.00	56.13	2272600
2000-09-26	57.00	59.50	55.00	57.38	1958800
2000-09-27	58.75	59.25	48.50	50.50	3394700
2000-09-28	49.00	51.75	45.50	48.88	2721700
2000-09-29	49.88	55.00	48.75	52.52	2824700
2000-10-02	53.13	53.75	46.56	46.88	2196100
2000-10-03	48.75	49.75	43.88	44.00	2379000
2000-10-04	44.38	46.56	42.56	45.48	2589500
2000-10-05	44.81	45.44	38.50	39.69	3113800
2000-10-06	39.75	40.38	35.00	36.19	3562800
2000-10-09	36.31	44.31	35.50	43.94	4383500
2000-10-10	44.88	48.75	39.88	41.75	6694500
2000-10-11	38.81	46.81	38.75	45.56	3590300
2000-10-12	47.75	48.00	41.25	42.88	2880400
2000-10-13	41.75	49.13	41.31	49.00	2440400
2000-10-16	50.31	58.50	49.50	52.88	4172900
2000-10-17	55.75	57.50	45.56	49.13	4311300
2000-10-18	45.06	48.50	40.31	40.38	5146800
2000-10-19	48.00	53.63	45.75	52.80	5611500
2000-10-20	53.38	60.00	53.13	56.38	4829900
2000-10-23	57.00	57.00	53.19	55.75	2394100
2000-10-24	55.38	59.00	51.94	53.00	2448700
2000-10-25	51.50	56.00	49.75	50.38	2596200
2000-10-26	50.97	52.50	45.50	49.00	1972800
2000-10-27	50.50	51.13	46.50	48.69	1501100
2000-10-30	48.69	53.38	46.50	47.25	1975600
2000-10-31	49.13	53.00	46.25	51.00	3341700
2000-11-01	49.81	52.13	49.25	50.31	2618300
2000-11-02	51.75	53.38	50.50	52.06	2491100
2000-11-03	54.06	54.63	50.88	53.94	2573600
2000-11-06	55.00	57.50	52.88	56.50	2230000
2000-11-07	56.38	58.73	55.50	57.75	2778600
2000-11-08	58.06	58.13	51.88	52.00	2160900
2000-11-09	50.19	52.25	48.50	50.88	2058700
2000-11-10	49.00	53.00	48.25	49.13	1756900
2000-11-13	47.38	49.13	42.00	45.88	1902400
2000-11-14	49.19	51.00	48.00	48.81	1392200
2000-11-15	49.56	50.30	47.06	47.06	1272500
2000-11-16	46.88	48.00	42.00	42.06	1992200
2000-11-17	44.00	45.94	40.50	41.25	3528900
2000-11-20	40.38	40.63	35.69	37.56	2914800
2000-11-21	38.13	39.13	35.75	36.06	2396500
2000-11-22	35.94	36.75	31.31	32.13	5349900
2000-11-24	33.88	35.94	32.81	35.06	1344100
2000-11-27	37.06	38.00	34.19	35.25	2641000
2000-11-28	34.38	36.00	29.75	30.38	2359500
2000-11-29	30.06	33.63	28.50	30.94	3897400
2000-11-30	27.63	30.00	26.75	28.75	4375500
2000-12-01	30.31	30.88	26.69	27.00	2985800
2000-12-04	27.56	28.06	26.00	26.31	2620900
2000-12-05	27.81	37.63	26.56	37.50	6298600
2000-12-06	36.00	36.25	32.00	32.38	4135400
2000-12-07	30.94	31.00	28.00	29.89	3809400
2000-12-08	34.56	35.50	32.38	34.25	2626800
2000-12-11	35.56	40.13	34.00	38.63	3796100
2000-12-12	37.94	41.00	37.50	39.44	2173600
2000-12-13	41.81	42.50	34.00	34.25	3604200
2000-12-14	34.75	35.88	31.31	32.63	3501800
2000-12-15	31.19	34.25	30.88	33.31	2366100
2000-12-18	34.63	34.63	28.75	31.00	2912400
2000-12-19	30.19	33.00	27.25	28.00	2914500
2000-12-20	26.00	26.50	22.63	23.94	4484400
2000-12-21	23.50	24.13	18.06	21.19	5748800
2000-12-22	21.50	25.13	21.50	23.56	5273000
2000-12-26	23.88	25.75	23.31	23.81	2960800
2000-12-27	23.69	25.88	23.50	24.94	1900200
2000-12-28	24.63	26.88	21.75	23.88	3706900
2000-12-29	24.00	25.81	20.25	21.06	5117200
2001-01-02	22.00	22.38	18.00	19.75	3880400
2001-01-03	19.88	25.50	19.63	24.25	4693200
2001-01-04	24.25	25.50	20.69	20.88	6062100
2001-01-05	21.38	21.38	18.94	19.44	3044500
2001-01-08	19.06	20.25	17.69	18.63	2117600
2001-01-09	19.38	21.56	19.25	20.56	2544700
2001-01-10	19.00	22.63	19.00	22.13	3434500
2001-01-11	20.81	25.06	20.25	24.50	4020000
2001-01-12	24.81	28.25	24.56	27.44	5090400
2001-01-16	27.56	31.88	25.63	31.69	3420100
2001-01-17	33.00	35.00	32.00	32.38	4315700
2001-01-18	32.38	32.50	30.00	31.25	1966400
2001-01-19	32.31	32.50	28.50	30.00	2621200
2001-01-22	29.00	29.73	26.63	28.50	3177100
2001-01-23	28.41	35.50	27.63	32.13	6733800
2001-01-24	33.50	37.44	32.31	35.38	7461100
2001-01-25	37.25	37.25	29.50	29.63	10758000
2001-01-26	28.81	31.13	27.50	29.75	6098800
2001-01-29	32.38	33.31	30.25	31.81	5069500
2001-01-30	32.13	32.13	29.75	30.69	3729400
2001-01-31	30.94	31.13	28.94	29.06	3340300
2001-02-01	28.69	28.81	27.06	27.63	2704800
2001-02-02	27.44	28.75	25.75	25.75	2191300
2001-02-05	25.25	26.44	24.06	24.88	1850500
2001-02-06	24.63	26.69	24.50	25.81	2227700
2001-02-07	25.50	25.69	22.94	25.25	2394500
2001-02-08	25.50	27.38	25.25	25.63	2269800
2001-02-09	25.56	25.75	23.63	24.44	1762600
2001-02-12	24.13	25.63	23.25	24.94	1372600
2001-02-13	25.25	25.38	22.69	22.94	2094500
2001-02-14	22.94	23.06	20.75	21.75	4049200
2001-02-15	23.25	25.56	23.13	23.31	3918700
2001-02-16	22.06	22.63	21.06	21.25	2651700
2001-02-20	21.63	21.63	19.13	19.80	1912300
2001-02-21	19.44	20.44	17.50	17.94	2443000
2001-02-22	18.25	18.31	16.13	17.00	3399700
2001-02-23	16.56	19.63	16.25	19.19	2531900
2001-02-26	20.00	20.63	18.56	20.06	1883000
2001-02-27	19.31	19.50	17.50	17.81	2287900
2001-02-28	18.13	18.56	16.25	16.94	1672500
2001-03-01	16.50	17.13	15.19	17.00	1772400
2001-03-02	16.50	16.63	14.56	14.81	2376000
2001-03-05	15.00	15.13	13.25	13.25	2755600
2001-03-06	13.88	13.91	12.25	12.56	5782900
2001-03-07	12.81	12.94	11.63	12.31	3850500
2001-03-08	12.00	12.06	10.50	10.94	2304800
2001-03-09	10.44	11.50	10.19	11.13	3232900
2001-03-12	10.56	11.63	10.44	10.44	3650400
2001-03-13	10.44	11.88	10.38	11.44	3538700
2001-03-14	10.88	12.50	10.75	11.25	3362100
2001-03-15	11.88	12.13	9.27	9.31	2859500
2001-03-16	9.53	9.63	7.81	8.22	3485800
2001-03-19	8.44	9.84	7.25	9.47	4271100
2001-03-20	9.75	10.50	8.63	8.88	5177900
2001-03-21	8.88	9.13	8.00	8.34	2028900
2001-03-22	8.38	8.75	7.22	8.69	3890400
2001-03-23	9.09	9.34	7.88	8.53	2398500
2001-03-26	9.28	10.09	8.50	9.41	2198700
2001-03-27	9.44	9.63	8.81	9.00	1379600
2001-03-28	8.70	8.72	7.50	8.22	1925700
2001-03-29	8.00	8.53	7.50	8.25	2191200
2001-03-30	8.25	8.63	7.75	8.56	1625100
2001-04-02	8.22	8.63	7.38	7.44	1327500
2001-04-03	7.00	7.38	5.50	5.81	2773100
2001-04-04	5.94	6.38	5.63	6.00	3308200
2001-04-05	5.72	7.63	5.50	7.50	6867100
2001-04-06	7.28	7.98	6.75	7.22	3080000
2001-04-09	7.56	7.56	6.95	7.13	2042700
2001-04-10	7.28	8.84	7.25	8.67	2691900
2001-04-11	9.19	9.65	8.09	8.35	1968900
2001-04-12	8.39	9.18	8.30	9.06	1186000
2001-04-16	8.87	9.07	8.20	8.40	1138300
2001-04-17	8.20	8.90	8.08	8.55	1459300
2001-04-18	9.36	10.62	8.74	9.04	4801600
2001-04-19	11.05	12.65	10.21	12.60	7029700
2001-04-20	12.02	12.54	9.75	10.21	11505100
2001-04-23	9.97	10.04	8.80	9.14	3613400
2001-04-24	9.48	9.70	9.10	9.24	2784900
2001-04-25	8.99	9.00	7.91	7.97	4924800
2001-04-26	8.29	8.29	7.00	7.00	4697000
2001-04-27	7.55	8.00	7.25	7.91	2135200
2001-04-30	8.80	9.60	8.40	9.45	4585900
2001-05-01	9.58	9.61	8.85	9.08	2522800
2001-05-02	9.53	12.00	9.23	11.46	7527700
2001-05-03	10.77	11.82	10.05	10.14	5055900
2001-05-04	9.65	10.98	9.22	10.56	4087300
2001-05-07	10.70	10.99	9.90	9.99	2512500
2001-05-08	10.60	10.73	9.90	10.33	2364800
2001-05-09	9.97	10.18	9.60	10.07	2551400
2001-05-10	10.39	10.45	9.53	9.57	3372700
2001-05-11	9.67	9.68	8.90	9.34	1957800
2001-05-14	8.86	9.39	8.81	8.90	1681000
2001-05-15	8.94	9.98	8.80	9.16	3645500
2001-05-16	9.02	10.14	8.93	9.96	2364700
2001-05-17	10.12	10.68	10.10	10.29	2819500
2001-05-18	10.17	10.33	9.83	10.01	2004900
2001-05-21	10.34	11.20	10.20	10.90	3219000
2001-05-22	11.24	13.34	11.05	12.81	6374900
2001-05-23	12.85	12.85	11.26	11.26	3262000
2001-05-24	11.34	12.13	11.20	11.93	3278100
2001-05-25	11.79	11.81	10.95	10.95	2690500
2001-05-29	12.51	12.65	11.01	11.13	5732800
2001-05-30	10.40	10.65	9.91	10.05	3015800
2001-05-31	10.06	10.80	10.06	10.33	2214200
2001-06-01	10.75	10.82	10.06	10.35	4029200
2001-06-04	10.40	10.56	10.10	10.15	1002900
2001-06-05	10.16	10.19	9.71	10.13	3428500
2001-06-06	10.33	10.40	9.87	10.05	2492900
2001-06-07	10.00	10.00	9.30	9.64	1852700
2001-06-08	9.64	9.64	9.25	9.25	962000
2001-06-11	9.70	9.70	9.02	9.12	2688500
2001-06-12	8.99	9.42	8.52	9.15	2322500
2001-06-13	9.18	9.20	8.50	8.53	1385600
2001-06-14	8.39	8.50	7.54	7.60	2341500
2001-06-15	7.38	7.94	7.00	7.51	2263000
2001-06-18	8.10	8.10	6.60	6.72	3017600
2001-06-19	7.18	7.46	6.05	6.35	3893700
2001-06-20	6.14	7.00	6.05	6.98	3072000
2001-06-21	7.00	7.18	6.54	6.94	2266400
2001-06-22	7.01	7.19	6.70	6.81	1991100
2001-06-25	7.03	7.41	6.95	7.31	1853600
2001-06-26	7.11	8.03	7.00	7.41	2443400
2001-06-27	8.03	8.05	7.40	7.59	2022500
2001-06-28	7.85	8.39	7.79	8.14	3360500
2001-06-29	8.60	9.45	8.14	9.18	3108000
2001-07-02	9.06	9.33	8.65	8.70	1635000
2001-07-03	8.26	8.52	8.05	8.23	823300
2001-07-05	7.95	8.20	7.93	7.96	1297300
2001-07-06	7.75	8.14	7.41	7.86	1343300
2001-07-09	7.97	8.41	7.95	8.29	1546100
2001-07-10	8.40	8.40	7.59	7.63	1281800
2001-07-11	7.60	8.00	7.33	7.70	1427400
2001-07-12	8.16	8.35	7.94	8.20	1900500
2001-07-13	8.35	8.69	8.07	8.45	1301300
2001-07-16	8.68	8.78	7.77	7.92	1560000
2001-07-17	7.78	8.69	7.76	8.64	1624300
2001-07-18	8.39	8.58	7.95	7.96	1907600
2001-07-19	8.40	9.03	8.10	8.30	2461700
2001-07-20	8.07	8.20	7.93	8.10	1258600
2001-07-23	8.26	8.40	8.02	8.15	824300
2001-07-24	8.23	8.40	7.80	8.03	1329500
2001-07-25	8.03	8.05	7.57	7.89	771800
2001-07-26	7.70	8.12	7.58	8.07	1314300
2001-07-27	8.05	8.24	7.68	8.01	738800
2001-07-30	7.99	8.03	7.58	7.60	579300
2001-07-31	7.75	7.88	7.55	7.75	884700
2001-08-01	7.81	8.03	7.19	8.01	2122200
2001-08-02	8.05	8.24	7.82	8.13	1059900
2001-08-03	8.06	8.12	7.75	7.75	497700
2001-08-06	7.72	7.73	7.40	7.48	829700
2001-08-07	7.49	7.55	7.27	7.40	975100
2001-08-08	7.23	7.30	6.60	6.89	2465600
2001-08-09	6.51	6.80	6.41	6.53	2347300
2001-08-10	6.50	6.51	5.85	5.97	3050200
2001-08-13	6.18	6.31	5.80	5.85	1975000
2001-08-14	6.01	6.17	5.80	5.83	1323900
2001-08-15	5.43	5.50	5.02	5.10	4386700
2001-08-16	5.10	5.29	5.00	5.20	2942400
2001-08-17	5.05	5.27	4.55	4.55	1838700
2001-08-20	4.69	4.70	4.00	4.31	2363000
2001-08-21	4.35	4.95	4.12	4.42	2152900
2001-08-22	4.75	4.95	4.36	4.95	1980900
2001-08-23	4.83	5.11	4.38	4.45	1648200
2001-08-24	4.17	4.84	4.16	4.75	1598700
2001-08-27	4.71	5.10	4.70	4.90	1192500
2001-08-28	4.90	5.20	4.45	4.45	1501900
2001-08-29	4.45	4.72	4.32	4.44	782700
2001-08-30	4.42	4.55	4.06	4.15	931800
2001-08-31	4.17	4.25	4.05	4.21	677500
2001-09-04	4.22	4.32	4.00	4.00	937800
2001-09-05	4.10	4.15	3.75	3.78	1657900
2001-09-06	3.75	4.03	3.32	3.60	2780500
2001-09-07	3.50	3.50	3.11	3.20	2842500
2001-09-10	3.17	3.17	2.92	2.98	1793300
2001-09-17	2.53	3.35	2.52	2.82	2762200
2001-09-18	3.00	3.30	2.80	2.86	1854900
2001-09-19	3.01	3.18	2.70	2.95	1366700
2001-09-20	2.88	3.05	2.77	2.91	1667700
2001-09-21	2.61	2.96	2.55	2.79	1267600
2001-09-24	3.03	3.47	3.00	3.30	1737600
2001-09-25	3.30	3.65	3.29	3.35	1270300
2001-09-26	3.50	3.50	3.07	3.18	928300
2001-09-27	3.01	3.16	2.72	3.03	1010000
2001-09-28	3.08	3.10	2.85	2.91	1423700
2001-10-01	2.94	2.96	2.63	2.65	691900
2001-10-02	2.73	2.90	2.62	2.80	1490900
2001-10-03	2.78	3.30	2.67	3.19	1640000
2001-10-04	3.25	4.09	3.24	3.72	3126400
2001-10-05	3.72	3.80	3.41	3.80	1147100
2001-10-08	3.52	3.80	3.40	3.60	1449700
2001-10-09	3.53	3.75	3.27	3.46	1202600
2001-10-10	3.40	4.19	3.35	4.08	2011400
2001-10-11	4.36	4.82	4.08	4.13	3933500
2001-10-12	4.14	4.49	3.81	3.95	2168600
2001-10-15	3.95	4.13	3.85	3.98	660400
2001-10-16	4.01	4.07	3.81	3.99	965000
2001-10-17	4.11	4.34	3.55	3.60	1409100
2001-10-18	3.62	3.71	3.39	3.63	769700
2001-10-19	3.69	3.79	3.28	3.50	980300
2001-10-22	3.50	3.55	3.27	3.42	539900
2001-10-23	3.42	3.59	3.25	3.35	770400
2001-10-24	3.34	3.50	3.28	3.35	818600
2001-10-25	3.30	3.44	3.23	3.38	842300
2001-10-26	3.45	3.76	3.35	3.59	1153000
2001-10-29	3.68	3.69	3.38	3.40	491200
2001-10-30	3.37	3.40	3.11	3.25	662000
2001-10-31	3.30	3.39	3.15	3.16	568700
2001-11-01	3.19	3.27	3.10	3.17	485700
2001-11-02	3.17	3.40	3.02	3.32	691600
2001-11-05	3.35	3.40	3.05	3.19	1181000
2001-11-06	3.12	3.55	3.11	3.50	1462300
2001-11-07	3.65	4.50	3.52	4.25	5354100
2001-11-08	4.40	4.55	4.01	4.12	2244800
2001-11-09	4.06	4.27	3.92	4.00	714500
2001-11-12	4.30	4.70	4.00	4.43	1745100
2001-11-13	4.69	5.19	4.69	5.10	3889000
2001-11-14	5.41	5.74	5.03	5.73	3329000
2001-11-15	5.81	5.97	5.55	5.85	2290300
2001-11-16	5.79	5.85	5.37	5.45	1535600
2001-11-19	5.55	5.88	5.55	5.85	2614600
2001-11-20	6.15	6.33	5.85	5.90	3711600
2001-11-21	6.02	6.33	5.40	5.80	1593500
2001-11-23	5.60	5.97	5.60	5.90	507100
2001-11-26	6.03	6.20	5.70	6.10	1540300
2001-11-27	5.99	6.33	5.86	6.27	1959900
2001-11-28	6.40	6.75	5.93	5.95	3394900
2001-11-29	6.23	6.23	5.28	5.87	3144300
2001-11-30	5.73	5.91	5.52	5.76	1679100
2001-12-03	5.59	5.60	5.18	5.54	1667400
2001-12-04	5.59	6.04	5.42	6.03	1500300
2001-12-05	6.10	6.45	6.00	6.07	2946700
2001-12-06	6.14	6.62	6.10	6.21	2751800
2001-12-07	6.24	6.26	5.82	5.85	2051200
2001-12-10	5.76	5.83	5.51	5.59	1419300
2001-12-11	5.70	5.90	5.40	5.49	2873300
2001-12-12	5.56	5.60	5.15	5.38	2187000
2001-12-13	5.15	5.17	4.72	4.95	2616100
2001-12-14	4.95	5.15	4.92	4.95	2043600
2001-12-17	5.00	5.30	4.95	5.24	1702600
2001-12-18	5.45	5.70	5.30	5.49	2086900
2001-12-19	5.25	5.53	5.06	5.31	1989300
2001-12-20	5.27	5.45	5.10	5.35	3483800
2001-12-21	5.45	5.60	5.18	5.44	1805800
2001-12-24	5.52	5.59	5.36	5.50	563500
2001-12-26	5.50	6.00	5.47	5.61	1812400
2001-12-27	5.77	5.89	5.61	5.76	1422100
2001-12-28	5.89	6.04	5.74	6.00	1309400
2001-12-31	6.00	6.10	5.83	5.94	1573000
2002-01-02	6.06	6.10	5.75	5.87	1544500
2002-01-03	5.99	6.17	5.90	6.10	3563800
2002-01-04	6.23	6.33	5.96	6.21	2088200
2002-01-07	6.25	6.34	5.74	5.81	1720000
2002-01-08	5.94	5.95	5.58	5.65	1633500
2002-01-09	5.65	5.85	5.53	5.66	1357200
2002-01-10	5.62	5.65	5.21	5.25	3706700
2002-01-11	5.35	5.56	5.15	5.25	1863000
2002-01-14	5.29	5.30	4.90	5.12	1813000
2002-01-15	5.21	5.25	4.90	4.95	947600
2002-01-16	4.79	4.79	4.40	4.41	1698100
2002-01-17	4.80	4.83	4.60	4.76	1119500
2002-01-18	4.65	4.68	4.41	4.52	907200
2002-01-22	4.46	4.70	4.00	4.12	2131300
2002-01-23	4.23	4.30	3.93	4.06	2459900
2002-01-24	4.28	4.58	4.25	4.34	1707300
2002-01-25	4.28	4.55	4.26	4.50	1106200
2002-01-28	4.50	4.90	4.43	4.88	1349700
2002-01-29	4.89	4.93	4.61	4.65	1070500
2002-01-30	4.66	4.75	4.52	4.65	987800
2002-01-31	4.76	4.88	4.59	4.61	1746000
2002-02-01	4.61	4.62	4.07	4.18	1730600
2002-02-04	4.21	4.22	3.83	3.94	1133200
2002-02-05	3.50	3.80	3.45	3.59	2867200
2002-02-06	3.62	3.78	3.45	3.60	913600
2002-02-07	3.60	3.90	3.52	3.68	970700
2002-02-08	3.80	3.99	3.70	3.92	642200
2002-02-11	3.90	4.09	3.85	3.88	482600
2002-02-12	3.88	4.15	3.74	3.95	500200
2002-02-13	4.02	4.16	3.76	3.91	544900
2002-02-14	3.91	3.95	3.68	3.68	505400
2002-02-15	3.68	3.69	3.42	3.50	641200
2002-02-19	3.39	3.50	3.15	3.24	1094700
2002-02-20	3.29	3.30	3.11	3.21	607600
2002-02-21	3.30	3.65	3.22	3.27	905200
2002-02-22	3.33	3.33	3.05	3.14	987700
2002-02-25	3.24	3.30	3.12	3.27	743300
2002-02-26	3.30	3.34	3.16	3.21	438000
2002-02-27	3.38	3.55	3.17	3.24	1254100
2002-02-28	3.30	3.35	3.07	3.11	942700
2002-03-01	3.15	3.25	3.07	3.19	909100
2002-03-04	3.24	4.18	3.23	3.92	2936600
2002-03-05	3.82	4.34	3.81	4.13	1951100
2002-03-06	4.11	4.47	3.95	4.32	1602500
2002-03-07	4.43	4.90	4.39	4.61	1608000
2002-03-08	4.84	4.94	4.44	4.60	978000
2002-03-11	4.61	4.64	4.35	4.60	670000
2002-03-12	4.40	4.44	4.14	4.32	594300
2002-03-13	4.26	4.33	4.10	4.13	695300
2002-03-14	4.15	4.23	3.96	4.16	580900
2002-03-15	4.12	4.20	4.05	4.06	901100
2002-03-18	4.07	4.29	4.06	4.24	538700
2002-03-19	4.28	4.45	4.16	4.23	727600
2002-03-20	4.16	4.19	3.95	4.00	315600
2002-03-21	4.03	4.20	3.99	4.20	360000
2002-03-22	4.25	4.42	4.13	4.22	537400
2002-03-25	4.27	4.34	4.04	4.09	360000
2002-03-26	4.21	4.23	3.95	4.06	499500
2002-03-27	3.98	4.06	3.95	4.04	338600
2002-03-28	4.07	4.18	4.00	4.00	514400
2002-04-01	4.05	4.10	3.95	4.06	517300
2002-04-02	4.00	4.11	3.82	3.91	656900
2002-04-03	3.95	4.00	3.72	3.75	940800
2002-04-04	3.80	3.82	3.58	3.64	442000
2002-04-05	3.59	3.66	3.43	3.59	815700
2002-04-08	3.43	3.97	3.40	3.78	869000
2002-04-09	3.81	4.07	3.77	3.77	504200
2002-04-10	3.83	4.34	3.78	4.17	2536100
2002-04-11	4.15	4.30	3.85	3.86	1269600
2002-04-12	3.96	4.12	3.86	3.92	705500
2002-04-15	3.95	4.00	3.85	3.95	315600
2002-04-16	4.01	4.10	3.97	4.07	687000
2002-04-17	4.10	4.44	4.07	4.31	1180800
2002-04-18	4.27	4.38	4.13	4.15	640200
2002-04-19	4.04	4.04	3.53	3.63	2069600
2002-04-22	3.60	3.61	3.26	3.35	1035000
2002-04-23	3.30	3.32	2.98	3.17	1627500
2002-04-24	3.27	3.30	2.82	2.88	1782400
2002-04-25	2.88	2.88	2.52	2.77	3177500
2002-04-26	2.91	2.95	2.54	2.67	1478300
2002-04-29	2.66	2.68	2.42	2.50	1940900
2002-04-30	2.50	2.50	2.23	2.29	2289100
2002-05-01	2.35	2.38	1.97	2.02	3083900
2002-05-02	2.04	2.25	2.02	2.13	2120200
2002-05-03	2.22	2.28	2.10	2.23	2009900
2002-05-06	2.26	2.27	1.97	2.00	1240800
2002-05-07	2.08	2.10	1.75	1.90	1586300
2002-05-08	2.15	2.41	2.10	2.28	2295200
2002-05-09	2.29	2.33	2.09	2.12	977700
2002-05-10	2.18	2.19	2.02	2.03	485400
2002-05-13	2.11	2.19	1.99	2.04	777000
2002-05-14	2.09	2.20	2.08	2.13	1263200
2002-05-15	2.17	2.50	2.11	2.32	1357400
2002-05-16	2.30	2.57	2.28	2.49	1068300
2002-05-17	2.69	2.70	2.53	2.62	1042700
2002-05-20	2.62	2.64	2.42	2.52	955900
2002-05-21	2.56	2.57	2.23	2.27	856400
2002-05-22	2.28	2.30	2.02	2.18	839100
2002-05-23	2.19	2.25	2.04	2.25	466900
2002-05-24	2.30	2.30	2.07	2.15	843400
2002-05-28	2.13	2.28	2.10	2.16	684300
2002-05-29	2.20	2.21	2.08	2.09	388800
2002-05-30	2.09	2.13	2.04	2.08	484500
2002-05-31	2.09	2.14	2.00	2.00	680800
2002-06-03	2.03	2.05	1.96	1.97	517700
2002-06-04	1.92	1.98	1.86	1.93	1052200
2002-06-05	1.94	1.94	1.87	1.89	584300
2002-06-06	1.89	1.90	1.72	1.77	653700
2002-06-07	1.77	1.80	1.57	1.70	856300
2002-06-10	1.70	1.75	1.63	1.70	330300
2002-06-11	1.72	1.93	1.65	1.65	736500
2002-06-12	1.59	1.71	1.57	1.64	576900
2002-06-13	1.64	1.70	1.56	1.56	443300
2002-06-14	1.58	1.66	1.50	1.62	512200
2002-06-17	1.67	1.71	1.59	1.64	493800
2002-06-18	1.67	1.68	1.45	1.51	1341200
2002-06-19	1.53	1.55	1.18	1.22	4571100
2002-06-20	1.23	1.30	1.06	1.09	1721100
2002-06-21	1.12	1.13	0.95	1.05	2238700
2002-06-24	1.02	1.04	0.95	0.96	4032000
2002-06-25	1.00	1.01	0.87	0.94	3342500
2002-06-26	0.82	0.95	0.76	0.94	1252600
2002-06-27	0.98	1.14	0.90	1.12	1073700
2002-06-28	1.12	1.47	1.11	1.30	4493500
2002-07-01	1.29	1.40	1.12	1.40	1178900
2002-07-02	1.26	1.31	1.06	1.27	1267000
2002-07-03	1.21	1.33	1.15	1.30	598700
2002-07-05	1.29	1.43	1.29	1.41	440700
2002-07-08	1.43	1.44	1.20	1.22	1014000
2002-07-09	1.20	1.32	1.20	1.25	437400
2002-07-10	1.26	1.38	1.17	1.17	472100
2002-07-11	1.17	1.36	1.10	1.34	970600
2002-07-12	1.42	1.45	1.25	1.26	548600
2002-07-15	1.33	1.35	1.23	1.28	694600
2002-07-16	1.29	1.38	1.28	1.35	958300
2002-07-17	1.44	1.53	1.37	1.50	853600
2002-07-18	1.50	1.55	1.31	1.42	692400
2002-07-19	1.30	1.33	1.19	1.19	854700
2002-07-22	1.21	1.24	1.10	1.20	672300
2002-07-23	1.20	1.26	1.18	1.18	770200
2002-07-24	1.16	1.21	1.05	1.14	848800
2002-07-25	1.11	1.16	1.05	1.05	443700
2002-07-26	1.04	1.10	1.02	1.10	344700
2002-07-29	1.12	1.25	1.11	1.24	709400
2002-07-30	1.26	1.31	1.11	1.12	1548000
2002-07-31	1.15	1.15	1.06	1.06	705400
2002-08-01	1.05	1.12	1.04	1.10	233000
2002-08-02	1.06	1.11	1.00	1.01	870200
2002-08-05	1.00	1.02	0.92	0.96	546900
2002-08-06	0.97	1.10	0.92	1.06	957500
2002-08-07	1.02	1.12	1.00	1.11	526200
2002-08-08	1.09	1.11	1.01	1.07	397600
2002-08-09	1.05	1.07	1.00	1.02	757400
2002-08-12	1.00	1.03	0.90	0.96	492300
2002-08-13	0.97	0.98	0.88	0.89	417100
2002-08-14	0.90	0.93	0.85	0.90	634600
2002-08-15	0.93	0.95	0.80	0.80	1089800
2002-08-16	0.76	0.90	0.75	0.84	913100
2002-08-19	0.89	0.93	0.83	0.87	605300
2002-08-20	0.90	0.94	0.89	0.89	1171200
2002-08-21	0.92	0.95	0.89	0.92	1457400
2002-08-22	0.94	1.04	0.91	0.99	2362400
2002-08-23	1.24	1.25	1.08	1.14	3803000
2002-08-26	1.25	1.26	1.03	1.09	1796800
2002-08-27	1.08	1.10	0.99	1.04	954900
2002-08-28	0.99	1.00	0.95	0.95	698700
2002-08-29	0.99	1.00	0.91	0.96	432700
2002-08-30	0.97	1.00	0.89	0.95	437200
2002-09-03	0.90	0.95	0.88	0.91	1005000
2002-09-04	0.90	0.91	0.88	0.89	384000
2002-09-05	0.89	0.94	0.87	0.91	366300
2002-09-06	0.92	0.96	0.91	0.96	332700
2002-09-09	0.90	0.94	0.89	0.94	1232800
2002-09-10	0.94	0.96	0.89	0.96	989300
2002-09-11	0.96	1.01	0.93	1.00	406100
2002-09-12	0.98	0.99	0.94	0.96	342000
2002-09-13	0.94	0.96	0.92	0.92	284700
2002-09-16	0.93	0.98	0.89	0.91	483200
2002-09-17	0.92	0.95	0.92	0.94	461900
2002-09-18	0.92	0.93	0.90	0.91	358600
2002-09-19	0.91	0.93	0.90	0.90	303000
2002-09-20	0.95	0.97	0.90	0.91	1939800
2002-09-23	0.91	0.93	0.89	0.90	785100
2002-09-24	0.90	0.92	0.89	0.89	206100
2002-09-25	0.89	0.93	0.89	0.92	415300
2002-09-26	0.94	0.95	0.89	0.92	383500
2002-09-27	0.91	0.93	0.89	0.89	458900
2002-09-30	0.91	0.92	0.77	0.83	1327000
2002-10-01	0.87	0.87	0.77	0.85	301200
2002-10-02	0.85	0.87	0.82	0.83	236500
2002-10-03	0.82	0.85	0.74	0.79	798300
2002-10-04	0.80	0.81	0.70	0.71	557100
2002-10-07	0.65	0.71	0.56	0.67	1247100
2002-10-08	0.69	0.77	0.67	0.73	605300
2002-10-09	0.77	0.77	0.69	0.71	572200
2002-10-10	0.71	0.74	0.71	0.73	222100
2002-10-11	0.72	0.95	0.71	0.89	1008300
2002-10-14	0.86	0.93	0.80	0.92	982900
2002-10-15	0.98	1.02	0.94	1.00	2424300
2002-10-16	1.03	1.05	0.89	0.99	703100
2002-10-17	0.96	0.99	0.80	0.86	533700
2002-10-18	0.84	0.88	0.77	0.80	668000
2002-10-21	0.77	0.84	0.77	0.84	398400
2002-10-22	0.81	0.82	0.78	0.80	324800
2002-10-23	0.84	0.84	0.76	0.82	242900
2002-10-24	0.81	0.92	0.80	0.90	544200
2002-10-25	0.90	0.98	0.84	0.95	1685800
2002-10-28	0.95	1.00	0.94	0.95	483100
2002-10-29	0.98	0.98	0.85	0.86	392600
2002-10-30	0.88	0.94	0.84	0.92	238700
2002-10-31	0.93	0.98	0.89	0.97	351200
2002-11-01	0.96	1.00	0.93	1.00	589300
2002-11-04	1.04	1.17	1.02	1.06	1875500
2002-11-05	1.05	1.05	0.95	1.03	818200
2002-11-06	1.02	1.13	0.98	1.13	992000
2002-11-07	1.13	1.15	1.05	1.06	749400
2002-11-08	1.04	1.14	0.99	1.00	612300
2002-11-11	1.02	1.03	0.95	0.96	299700
2002-11-12	0.95	1.00	0.95	0.97	385300
2002-11-13	0.98	1.03	0.95	0.97	713500
2002-11-14	1.00	1.10	0.99	1.01	1166500
2002-11-15	1.00	1.05	0.98	1.03	436500
2002-11-18	1.08	1.15	1.05	1.12	1676200
2002-11-19	1.13	1.29	1.10	1.22	1697900
2002-11-20	1.28	1.56	1.25	1.51	3040400
2002-11-21	1.61	2.40	1.61	2.20	6581200
2002-11-22	2.27	2.75	2.12	2.20	7263000
2002-11-25	2.29	2.40	2.05	2.07	3628600
2002-11-26	2.10	2.12	1.88	1.96	2447700
2002-11-27	2.15	2.20	1.88	2.11	2619100
2002-11-29	2.11	2.15	2.00	2.06	743300
2002-12-02	2.18	2.32	2.10	2.13	1835300
2002-12-03	2.13	2.13	1.96	2.00	1252700
2002-12-04	1.79	1.96	1.77	1.83	1675600
2002-12-05	1.89	1.97	1.65	1.70	1378500
2002-12-06	1.51	1.75	1.46	1.62	1497400
2002-12-09	1.55	1.58	1.41	1.50	907700
2002-12-10	1.50	1.61	1.40	1.59	1849500
2002-12-11	1.63	1.87	1.54	1.74	1574800
2002-12-12	1.78	1.85	1.70	1.78	681700
2002-12-13	1.73	1.74	1.58	1.65	1687200
2002-12-16	1.70	1.73	1.51	1.70	1204900
2002-12-17	1.74	1.76	1.60	1.66	881900
2002-12-18	1.52	1.63	1.44	1.60	2231400
2002-12-19	1.50	1.70	1.50	1.65	711500
2002-12-20	1.67	1.94	1.58	1.79	1014500
2002-12-23	1.80	2.00	1.69	2.00	1452800
2002-12-24	2.02	2.19	1.97	2.05	917400
2002-12-26	2.08	2.14	1.93	1.96	493400
2002-12-27	1.95	2.03	1.88	1.88	531200
2002-12-30	1.86	1.97	1.71	1.77	624100
2002-12-31	1.77	1.79	1.70	1.73	720100
2003-01-02	1.80	1.92	1.76	1.88	608600
2003-01-03	1.95	1.96	1.82	1.90	552700
2003-01-06	1.88	1.90	1.82	1.86	522700
2003-01-07	1.90	1.90	1.73	1.74	826100
2003-01-08	1.72	1.74	1.66	1.66	502600
2003-01-09	1.74	1.79	1.68	1.78	740600
2003-01-10	1.78	1.85	1.69	1.77	922200
2003-01-13	1.80	1.87	1.72	1.77	426300
2003-01-14	1.80	1.85	1.75	1.81	894800
2003-01-15	1.86	1.87	1.68	1.76	1045100
2003-01-16	1.72	1.76	1.65	1.70	529600
2003-01-17	1.65	1.65	1.52	1.54	1316600
2003-01-21	1.54	1.58	1.41	1.49	1507400
2003-01-22	1.40	1.50	1.40	1.48	1031400
2003-01-23	1.56	1.56	1.45	1.50	653600
2003-01-24	1.53	1.54	1.40	1.40	1501800
2003-01-27	1.40	1.42	1.26	1.31	1663600
2003-01-28	1.42	1.46	1.31	1.36	1384500
2003-01-29	1.45	1.51	1.35	1.43	1441400
2003-01-30	1.40	1.45	1.28	1.39	824800
2003-01-31	1.36	1.39	1.30	1.33	705000
2003-02-03	1.33	1.35	1.28	1.31	1633700
2003-02-04	1.30	1.31	1.18	1.23	1406100
2003-02-05	1.22	1.30	1.20	1.26	610900
2003-02-06	1.25	1.35	1.18	1.27	375900
2003-02-07	1.35	1.50	1.30	1.42	812700
2003-02-10	1.45	1.52	1.34	1.35	1295000
2003-02-11	1.40	1.42	1.25	1.27	1292200
2003-02-12	1.27	1.34	1.22	1.23	397100
2003-02-13	1.29	1.32	1.23	1.23	538500
2003-02-14	1.26	1.35	1.24	1.33	444500
2003-02-18	1.36	1.46	1.34	1.43	675700
2003-02-19	1.44	1.46	1.40	1.44	356900
2003-02-20	1.41	1.48	1.36	1.38	297700
2003-02-21	1.39	1.48	1.35	1.46	337800
2003-02-24	1.39	1.44	1.35	1.40	375800
2003-02-25	1.37	1.58	1.35	1.54	531600
2003-02-26	1.52	1.72	1.50	1.60	1119900
2003-02-27	1.60	1.62	1.46	1.58	551100
2003-02-28	1.55	1.60	1.50	1.53	315100
2003-03-03	1.57	1.59	1.49	1.50	359300
2003-03-04	1.46	1.50	1.37	1.40	478200
2003-03-05	1.42	1.42	1.36	1.40	250600
2003-03-06	1.32	1.40	1.32	1.33	599300
2003-03-07	1.33	1.44	1.30	1.36	762300
2003-03-10	1.36	1.38	1.30	1.32	283800
2003-03-11	1.32	1.36	1.30	1.33	260400
2003-03-12	1.33	1.35	1.28	1.32	442500
2003-03-13	1.29	1.43	1.29	1.39	872000
2003-03-14	1.41	1.45	1.35	1.36	564700
2003-03-17	1.35	1.48	1.32	1.48	584800
2003-03-18	1.48	1.59	1.47	1.55	793400
2003-03-19	1.56	1.57	1.43	1.50	518400
2003-03-20	1.40	1.59	1.40	1.50	456300
2003-03-21	1.50	1.58	1.41	1.45	794900
2003-03-24	1.42	1.46	1.32	1.36	431100
2003-03-25	1.34	1.46	1.34	1.41	319500
2003-03-26	1.40	1.43	1.32	1.36	257400
2003-03-27	1.36	1.45	1.36	1.45	377300
2003-03-28	1.43	1.50	1.39	1.49	260700
2003-03-31	1.45	1.48	1.36	1.41	594300
2003-04-01	1.44	1.46	1.38	1.41	199000
2003-04-02	1.43	1.52	1.41	1.50	451700
2003-04-03	1.42	1.48	1.42	1.45	752900
2003-04-04	1.45	1.46	1.38	1.43	421100
2003-04-07	1.49	1.54	1.45	1.49	953300
2003-04-08	1.47	1.50	1.46	1.49	367100
2003-04-09	1.49	1.51	1.41	1.45	372100
2003-04-10	1.44	1.47	1.40	1.41	213400
2003-04-11	1.44	1.45	1.40	1.40	270800
2003-04-14	1.42	1.44	1.38	1.42	323200
2003-04-15	1.38	1.44	1.38	1.40	351200
2003-04-16	1.44	1.44	1.36	1.40	361100
2003-04-17	1.44	1.46	1.37	1.45	374600
2003-04-21	1.45	1.69	1.42	1.66	1350100
2003-04-22	1.59	2.05	1.56	2.02	3788000
2003-04-23	2.19	2.75	2.10	2.74	6771900
2003-04-24	2.73	2.73	2.13	2.17	3953500
2003-04-25	2.13	2.48	2.06	2.30	2332000
2003-04-28	2.29	2.46	2.25	2.45	1378800
2003-04-29	2.49	2.57	2.33	2.42	1503000
2003-04-30	2.41	2.44	2.30	2.42	1424400
2003-05-01	2.51	2.54	2.30	2.39	2128300
2003-05-02	2.38	2.70	2.36	2.56	2355100
2003-05-05	2.73	3.32	2.72	3.26	6377200
2003-05-06	3.30	3.66	3.20	3.27	5289900
2003-05-07	3.28	3.50	3.05	3.50	3026000
2003-05-08	3.50	3.52	3.34	3.48	1613800
2003-05-09	3.53	3.55	3.30	3.32	2004700
2003-05-12	3.28	3.53	3.17	3.49	1456600
2003-05-13	3.34	3.75	3.31	3.66	2153500
2003-05-14	3.80	3.83	3.60	3.83	1449400
2003-05-15	3.90	3.94	3.70	3.71	2078300
2003-05-16	3.64	3.70	3.33	3.37	1785900
2003-05-19	3.26	3.30	2.97	3.00	2863400
2003-05-20	3.00	3.49	2.97	3.33	2683100
2003-05-21	3.37	3.49	3.35	3.40	868400
2003-05-22	3.44	3.80	3.42	3.64	2346300
2003-05-23	3.75	3.75	3.60	3.64	773500
2003-05-27	3.60	3.81	3.58	3.75	1577100
2003-05-28	3.78	3.85	3.57	3.67	1255200
2003-05-29	3.66	3.75	3.48	3.65	1338800
2003-05-30	3.70	3.74	3.57	3.66	1114400
2003-06-02	3.75	3.86	3.66	3.69	2104400
2003-06-03	3.65	3.69	3.56	3.60	1049800
2003-06-04	3.55	3.98	3.55	3.90	1961700
2003-06-05	3.84	4.58	3.80	4.47	5708000
2003-06-06	4.79	4.80	4.30	4.42	3887400
2003-06-09	4.45	4.51	4.05	4.14	1655900
2003-06-10	4.37	4.61	4.23	4.56	1587900
2003-06-11	4.55	5.10	4.55	5.03	3873000
2003-06-12	5.23	5.25	4.80	5.12	2402800
2003-06-13	5.13	5.20	4.80	5.10	1419600
2003-06-16	5.25	5.26	4.83	4.83	1638800
2003-06-17	5.01	5.34	4.87	5.27	2823800
2003-06-18	5.20	5.57	5.10	5.52	2255500
2003-06-19	5.51	5.90	5.48	5.75	2303200
2003-06-20	5.85	5.93	5.42	5.58	1815500
2003-06-23	5.67	5.79	5.00	5.04	2867800
2003-06-24	5.00	5.19	4.59	4.73	2428300
2003-06-25	4.75	5.07	4.75	4.77	1406500
2003-06-26	4.74	4.99	4.65	4.91	1105200
2003-06-27	5.10	5.20	4.87	4.94	1613200
2003-06-30	5.18	5.18	4.70	4.78	1890100
2003-07-01	4.77	4.86	4.12	4.47	3155700
2003-07-02	4.73	4.90	4.60	4.79	2431800
2003-07-03	4.59	4.82	4.59	4.71	1432100
2003-07-07	4.86	5.15	4.85	5.05	1853600
2003-07-08	5.16	5.30	4.95	5.29	1891200
2003-07-09	5.22	5.37	5.10	5.30	2495100
2003-07-10	5.10	5.45	5.08	5.28	2131800
2003-07-11	5.25	5.29	5.16	5.27	962400
2003-07-14	5.46	5.65	5.37	5.64	2875500
2003-07-15	5.75	5.90	5.51	5.59	1676000
2003-07-16	5.72	5.74	5.34	5.44	1231400
2003-07-17	5.18	5.20	4.98	5.05	1830200
2003-07-18	5.01	5.33	5.01	5.16	802900
2003-07-21	5.09	5.15	4.86	4.92	1220600
2003-07-22	4.99	5.11	4.88	4.95	925100
2003-07-23	4.89	4.91	4.66	4.72	1591300
2003-07-24	4.74	5.00	4.73	4.95	1158100
2003-07-25	4.96	5.06	4.78	4.99	668800
2003-07-28	4.96	5.28	4.96	5.24	878200
2003-07-29	5.23	5.30	5.01	5.13	913100
2003-07-30	5.25	5.25	4.99	5.10	1107900
2003-07-31	5.15	5.24	4.55	4.58	2633400
2003-08-01	4.53	4.57	3.81	3.97	7783000
2003-08-04	3.98	4.04	3.85	3.88	2425200
2003-08-05	3.75	3.79	3.35	3.41	5518000
2003-08-06	3.46	3.61	3.22	3.25	3791100
2003-08-07	3.35	3.94	3.30	3.75	4925800
2003-08-08	3.80	3.99	3.58	3.70	2303400
2003-08-11	3.88	3.94	3.71	3.90	1065600
2003-08-12	3.98	4.00	3.76	3.91	685800
2003-08-13	3.90	4.07	3.87	4.00	1115600
2003-08-14	4.07	4.18	4.03	4.13	1114700
2003-08-15	4.12	4.16	3.92	3.99	784900
2003-08-18	4.06	4.11	3.85	3.95	1264600
2003-08-19	4.01	4.06	3.87	4.06	1166500
2003-08-20	4.01	4.10	3.96	4.07	660600
2003-08-21	4.02	4.24	4.02	4.24	1880000
2003-08-22	4.29	4.40	3.95	4.01	1638400
2003-08-25	4.00	4.03	3.80	3.94	859800
2003-08-26	3.94	4.10	3.82	4.10	506400
2003-08-27	4.00	4.13	4.00	4.09	524600
2003-08-28	4.13	4.25	4.05	4.12	674700
2003-08-29	4.15	4.23	4.15	4.16	711700
2003-09-02	4.13	4.50	4.10	4.47	1578700
2003-09-03	4.52	4.93	4.51	4.89	3248200
2003-09-04	4.88	4.98	4.80	4.88	1211000
2003-09-05	4.82	4.84	4.64	4.65	963900
2003-09-08	4.67	4.80	4.51	4.71	810300
2003-09-09	4.68	4.79	4.35	4.51	1592000
2003-09-10	4.48	4.50	4.30	4.32	860000
2003-09-11	4.33	4.65	4.29	4.59	966900
2003-09-12	4.56	4.65	4.40	4.65	624600
2003-09-15	4.65	4.75	4.52	4.54	627800
2003-09-16	4.57	4.83	4.56	4.79	1013000
2003-09-17	4.83	5.14	4.65	5.14	2447800
2003-09-18	5.02	5.25	5.00	5.10	1529100
2003-09-19	5.00	5.26	4.98	5.12	1428100
2003-09-22	4.92	5.29	4.90	5.12	1907400
2003-09-23	5.19	5.30	5.16	5.22	1597100
2003-09-24	5.29	5.30	5.02	5.05	1745900
2003-09-25	5.00	5.06	4.65	4.71	1451000
2003-09-26	4.71	4.80	4.33	4.60	1663300
2003-09-29	4.58	4.78	4.41	4.49	1771900
2003-09-30	4.49	4.52	4.28	4.29	929800
2003-10-01	4.37	4.50	3.39	4.27	1973200
2003-10-02	4.22	4.47	4.21	4.47	717100
2003-10-03	4.55	4.71	4.53	4.63	797300
2003-10-06	4.76	4.79	4.60	4.60	745500
2003-10-07	4.56	4.74	4.47	4.70	1005000
2003-10-08	4.75	5.20	4.65	5.20	1908000
2003-10-09	5.25	5.50	5.01	5.18	2844700
2003-10-10	5.20	5.25	5.03	5.07	761800
2003-10-13	5.10	5.52	5.08	5.49	2514800
2003-10-14	5.52	5.79	5.35	5.75	3267100
2003-10-15	5.85	5.94	5.56	5.56	2056900
2003-10-16	5.54	5.80	5.48	5.79	1347400
2003-10-17	5.79	5.79	5.40	5.45	1319800
2003-10-20	5.45	5.85	5.23	5.79	2012200
2003-10-21	5.85	6.35	5.81	6.35	6972000
2003-10-22	6.20	6.30	5.81	5.88	2332400
2003-10-23	5.72	6.01	5.57	5.90	1682100
2003-10-24	5.81	5.89	5.56	5.76	1433000
2003-10-27	5.92	6.13	5.70	5.87	1717400
2003-10-28	5.90	6.06	5.86	5.99	2008900
2003-10-29	6.03	6.24	5.82	5.96	4293100
2003-10-30	7.55	8.33	7.35	8.00	29418500
2003-10-31	7.72	8.15	7.54	7.90	7785500
2003-11-03	8.12	9.53	8.10	9.31	14921700
2003-11-04	9.27	9.42	9.05	9.42	6877900
2003-11-05	9.22	9.30	8.81	9.10	5082200
2003-11-06	8.95	9.25	8.93	9.08	2776700
2003-11-07	9.41	10.75	9.34	10.30	12630700
2003-11-10	10.64	11.59	10.50	11.04	13130600
2003-11-11	10.81	10.85	9.97	10.44	10029800
2003-11-12	11.49	11.52	10.91	11.01	9580600
2003-11-13	10.94	11.48	10.71	11.20	4492700
2003-11-14	11.13	11.88	10.77	10.97	9121600
2003-11-17	10.74	11.55	10.53	11.37	6583200
2003-11-18	11.48	11.83	10.91	11.04	6297000
2003-11-19	11.00	11.30	10.80	11.20	5914600
2003-11-20	10.90	11.53	10.80	11.24	5542600
2003-11-21	11.34	11.49	11.02	11.37	3287800
2003-11-24	11.68	12.94	11.47	12.83	8130000
2003-11-25	13.15	13.50	12.96	13.11	9257900
2003-11-26	13.35	13.40	12.64	13.03	5114100
2003-11-28	12.70	13.43	12.65	13.40	2251300
2003-12-01	13.67	13.85	13.45	13.60	4187300
2003-12-02	13.54	14.20	13.50	13.79	5587800
2003-12-03	14.06	14.15	13.13	13.29	5168800
2003-12-04	13.40	13.48	11.18	11.71	15631400
2003-12-05	11.20	11.89	10.81	11.50	6594900
2003-12-08	10.82	11.71	10.78	10.98	5533900
2003-12-09	10.39	10.81	10.19	10.35	12219500
2003-12-10	10.40	10.68	10.37	10.54	5785600
2003-12-11	10.68	11.55	10.57	11.37	10429500
2003-12-12	11.77	11.80	11.27	11.42	4112700
2003-12-15	12.23	12.31	11.08	11.16	5154100
2003-12-16	11.07	11.10	10.50	10.82	4220900
2003-12-17	10.78	11.09	10.51	10.95	2352000
2003-12-18	10.95	11.50	10.93	11.35	2893800
2003-12-19	11.54	11.60	11.05	11.20	1748300
2003-12-22	10.95	11.20	10.75	10.97	3032000
2003-12-23	10.86	11.20	10.80	11.14	1780000
2003-12-24	11.11	11.15	10.87	10.92	1172000
2003-12-26	10.89	11.03	10.75	10.95	533600
2003-12-29	11.00	11.37	10.94	11.27	2178700
2003-12-30	11.32	11.47	11.05	11.08	1822600
2003-12-31	11.01	11.10	10.75	10.76	2418700
2004-01-02	10.85	10.95	10.74	10.78	2169300
2004-01-05	10.79	11.23	10.75	11.01	4299000
2004-01-06	10.95	12.09	10.90	11.98	9032400
2004-01-07	12.20	12.80	12.11	12.69	8602200
2004-01-08	12.49	13.17	12.37	13.00	5202400
2004-01-09	12.83	13.99	12.68	13.23	6843500
2004-01-12	13.56	13.92	13.31	13.88	4434100
2004-01-13	13.90	13.92	13.20	13.53	4660200
2004-01-14	13.60	14.35	13.51	14.33	5535900
2004-01-15	14.12	14.90	14.07	14.59	7141900
2004-01-16	14.60	14.90	14.40	14.68	2992900
2004-01-20	14.76	14.85	14.25	14.67	2405300
2004-01-21	14.48	14.60	14.21	14.45	2198000
2004-01-22	14.50	14.55	13.50	13.50	3733400
2004-01-23	13.37	14.09	13.35	14.04	2632600
2004-01-26	14.08	14.19	13.67	14.01	2464700
2004-01-27	14.01	14.44	13.55	13.60	2134900
2004-01-28	13.83	13.94	12.76	12.92	2542800
2004-01-29	13.04	13.40	12.41	12.85	3088500
2004-01-30	12.88	13.39	12.64	12.95	2570300
2004-02-02	13.17	13.30	12.56	12.70	2087500
2004-02-03	12.70	12.87	12.27	12.39	2621400
2004-02-04	12.03	12.30	11.26	11.45	6568800
2004-02-05	12.84	14.55	12.37	14.50	21157900
2004-02-06	14.34	15.85	14.19	15.05	15748200
2004-02-09	15.12	15.68	15.05	15.22	6081900
2004-02-10	15.19	15.42	14.81	15.08	3665500
2004-02-11	15.12	15.30	14.97	15.17	2886900
2004-02-12	15.21	16.50	15.20	16.20	7841700
2004-02-13	16.31	16.79	15.26	15.35	5574300
2004-02-17	15.60	16.10	15.53	16.01	2901300
2004-02-18	16.18	16.31	15.85	16.09	2599100
2004-02-19	16.41	16.45	15.17	15.24	3308400
2004-02-20	15.31	15.42	14.70	15.07	4461800
2004-02-23	15.22	15.30	14.30	14.39	3198100
2004-02-24	14.10	14.69	13.80	14.10	3706800
2004-02-25	14.07	15.30	14.02	15.20	5253600
2004-02-26	15.09	15.67	14.99	15.32	3117700
2004-02-27	15.41	15.49	14.90	15.08	2159500
2004-03-01	15.04	16.04	15.03	16.04	2749400
2004-03-02	15.96	16.08	15.42	15.51	2596200
2004-03-03	15.39	15.53	15.05	15.39	1419600
2004-03-04	15.38	15.99	15.25	15.89	2077200
2004-03-05	15.37	16.00	15.32	15.74	1928500
2004-03-08	15.82	16.97	15.70	15.90	6015300
2004-03-09	16.10	16.19	15.32	15.45	3130400
2004-03-10	15.50	15.79	14.67	14.81	3000900
2004-03-11	14.32	15.52	14.15	14.96	5230300
2004-03-12	15.32	15.60	14.94	15.26	2882300
2004-03-15	15.12	15.44	14.57	14.73	4550500
2004-03-16	14.99	15.19	14.09	14.37	4719500
2004-03-17	14.74	15.25	14.51	15.22	2742200
2004-03-18	15.06	15.32	14.92	15.02	2877700
2004-03-19	15.15	15.30	14.90	15.00	1980800
2004-03-22	14.80	14.80	13.72	14.11	4406500
2004-03-23	14.33	14.44	12.38	12.68	9213400
2004-03-24	12.42	12.74	12.08	12.30	5928000
2004-03-25	12.38	13.44	12.30	13.30	4877700
2004-03-26	13.23	13.63	13.10	13.41	2502500
2004-03-29	13.65	13.85	13.35	13.60	1707900
2004-03-30	13.48	13.85	13.25	13.54	2888700
2004-03-31	13.59	13.59	13.08	13.14	2708200
2004-04-01	13.20	13.36	13.00	13.25	2809900
2004-04-02	13.85	14.75	13.75	14.65	5705500
2004-04-05	14.76	14.83	14.19	14.40	4356900
2004-04-06	14.19	14.30	13.82	13.99	1894500
2004-04-07	13.96	14.20	13.88	14.06	1793100
2004-04-08	14.64	15.49	14.51	15.26	5771500
2004-04-12	15.27	15.57	15.02	15.16	2397900
2004-04-13	15.20	15.35	14.46	14.53	2048500
2004-04-14	14.52	15.10	14.52	14.69	2042200
2004-04-15	14.81	14.86	14.20	14.24	3070200
2004-04-16	14.19	14.42	13.75	14.01	1657400
2004-04-19	14.00	14.17	13.64	14.00	2599100
2004-04-20	14.00	14.22	13.50	13.50	2228600
2004-04-21	13.56	13.96	13.26	13.93	2736500
2004-04-22	13.92	14.55	13.77	14.44	2487200
2004-04-23	14.57	14.60	13.90	14.11	2330700
2004-04-26	14.20	14.48	13.85	13.96	1556600
2004-04-27	13.97	14.10	13.20	13.31	4148300
2004-04-28	13.29	13.58	12.70	12.99	3583900
2004-04-29	12.98	13.57	12.77	12.89	5558400
2004-04-30	12.91	13.10	11.65	11.84	4961100
2004-05-03	11.81	12.48	11.77	12.28	3031500
2004-05-04	12.45	13.08	12.22	12.79	3107500
2004-05-05	12.80	13.20	12.09	12.91	3805300
2004-05-06	12.83	12.87	12.31	12.48	2848700
2004-05-07	12.40	13.00	12.25	12.40	2220500
2004-05-10	12.25	12.35	11.78	11.87	2852400
2004-05-11	12.28	12.36	12.00	12.18	2573200
2004-05-12	12.17	13.00	11.70	12.83	3741200
2004-05-13	12.96	13.59	12.50	12.96	5208200
2004-05-14	12.99	13.19	12.50	12.71	2149200
2004-05-17	12.33	12.68	12.33	12.52	2434900
2004-05-18	12.75	13.16	12.70	13.05	2458900
2004-05-19	13.38	14.13	13.34	13.62	4420800
2004-05-20	13.67	13.74	13.31	13.49	2198600
2004-05-21	13.52	13.75	13.25	13.60	1586000
2004-05-24	13.78	14.22	13.75	14.08	2420400
2004-05-25	14.01	15.14	13.82	15.14	4443900
2004-05-26	14.89	15.06	14.77	14.85	2415900
2004-05-27	14.92	15.20	14.52	14.86	1753700
2004-05-28	14.77	15.00	14.65	14.86	1312100
2004-06-01	14.85	15.88	14.65	15.76	4260800
2004-06-02	15.77	16.09	15.59	15.75	3785900
2004-06-03	15.70	15.87	15.54	15.56	2037500
2004-06-04	15.86	15.92	15.37	15.56	1711200
2004-06-07	15.80	16.35	15.59	16.35	2433500
2004-06-08	16.24	16.66	15.93	16.31	3153200
2004-06-09	16.38	16.40	15.56	15.71	1873100
2004-06-10	15.80	16.06	15.16	15.38	2248200
2004-06-14	15.06	15.21	14.75	14.91	2450100
2004-06-15	15.00	15.85	14.95	15.69	2944000
2004-06-16	15.65	15.70	15.33	15.48	2239800
2004-06-17	15.23	15.63	15.15	15.41	1440000
2004-06-18	15.08	15.73	14.95	15.32	2250100
2004-06-21	15.59	15.63	15.01	15.07	1283500
2004-06-22	15.02	15.42	14.81	15.38	2031900
2004-06-23	15.30	16.38	15.22	16.27	2829100
2004-06-24	16.21	16.49	15.91	16.02	2899000
2004-06-25	16.02	18.47	16.02	17.45	14466600
2004-06-28	17.91	18.00	17.25	17.60	6379500
2004-06-29	17.65	17.97	17.55	17.75	4211600
2004-06-30	17.98	18.27	17.56	17.95	6682700
2004-07-01	17.85	17.95	17.03	17.68	4537400
2004-07-02	17.48	17.70	17.06	17.28	1663600
2004-07-06	17.12	17.13	16.36	16.38	2818300
2004-07-07	16.34	16.95	16.30	16.69	2985500
2004-07-08	15.99	16.20	15.01	15.24	5161300
2004-07-09	15.66	15.79	15.35	15.71	2670500
2004-07-12	15.55	15.67	15.10	15.35	2576400
2004-07-13	15.40	15.64	14.85	14.85	3041700
2004-07-14	14.57	14.97	14.07	14.64	4537400
2004-07-15	14.72	14.96	14.42	14.54	2464200
2004-07-16	14.73	14.95	14.48	14.64	2716000
2004-07-19	14.75	14.77	13.33	13.97	3821900
2004-07-20	13.90	15.38	13.90	15.17	3924600
2004-07-21	15.47	15.48	13.75	13.99	3351600
2004-07-22	13.80	14.63	13.32	14.55	3823400
2004-07-23	14.24	14.41	13.87	13.93	2473300
2004-07-26	13.97	14.20	13.39	13.75	2767900
2004-07-27	13.96	14.64	13.71	14.54	4582600
2004-07-28	13.78	14.32	13.30	14.04	5278300
2004-07-29	13.95	14.82	13.95	14.79	5340200
2004-07-30	14.78	15.11	14.50	14.93	2042000
2004-08-02	14.52	15.01	14.40	14.67	2610700
2004-08-03	14.69	14.69	14.01	14.01	3558900
2004-08-04	13.89	13.93	13.45	13.75	2682600
2004-08-05	14.02	14.18	12.92	12.96	3874200
2004-08-06	12.74	13.27	12.35	12.63	3562900
2004-08-09	12.69	13.19	12.25	12.44	2204600
2004-08-10	12.60	12.94	12.26	12.78	2445000
2004-08-11	12.43	12.98	11.90	12.82	3428600
2004-08-12	12.67	12.90	12.40	12.59	1815800
2004-08-13	12.77	13.02	12.36	12.52	1857900
2004-08-16	12.45	12.93	12.45	12.72	1902300
2004-08-17	13.00	13.25	12.85	13.10	1616800
2004-08-18	12.82	13.77	12.78	13.71	2408700
2004-08-19	13.63	14.36	13.61	14.26	4339100
2004-08-20	14.10	14.48	13.92	14.23	1899500
2004-08-23	14.35	14.35	13.83	13.88	1460100
2004-08-24	13.93	14.15	13.77	13.90	1356100
2004-08-25	13.77	14.50	13.76	14.38	1187800
2004-08-26	14.30	14.38	13.78	13.94	1591100
2004-08-27	14.05	14.27	14.00	14.13	734200
2004-08-30	13.86	14.04	13.63	13.64	1069400
2004-08-31	13.69	13.79	13.20	13.45	2000300
2004-09-01	13.53	13.67	13.18	13.30	2232700
2004-09-02	13.21	13.60	13.20	13.52	1054100
2004-09-03	13.26	13.57	13.16	13.17	1253100
2004-09-07	13.35	13.80	13.30	13.47	1604700
2004-09-08	13.51	13.79	13.38	13.41	1164300
2004-09-09	13.55	13.69	13.25	13.55	1077000
2004-09-10	13.54	14.29	13.50	14.21	2217300
2004-09-13	14.17	14.63	14.17	14.26	2233900
2004-09-14	14.31	15.41	14.22	15.35	3235800
2004-09-15	15.05	15.24	14.65	14.70	4178100
2004-09-16	14.74	15.23	14.61	14.90	2690400
2004-09-17	14.94	14.94	14.69	14.93	1100800
2004-09-20	14.80	15.09	14.46	14.61	2522000
2004-09-21	14.84	14.86	14.54	14.68	1448400
2004-09-22	14.48	14.65	14.43	14.50	1413800
2004-09-23	14.54	14.58	14.33	14.47	1536500
2004-09-24	14.53	14.54	14.08	14.19	1875200
2004-09-27	14.06	14.10	13.58	13.59	2187600
2004-09-28	13.82	14.04	13.64	13.91	2500000
2004-09-29	13.98	14.24	13.90	14.02	1460300
2004-09-30	14.08	14.19	13.93	14.05	1174300
2004-10-01	14.00	14.68	13.91	14.50	2544800
2004-10-04	14.75	15.50	14.69	15.24	2975500
2004-10-05	15.20	15.45	14.92	15.14	1484500
2004-10-06	15.01	15.80	14.85	15.72	2508600
2004-10-07	15.67	16.14	15.27	15.44	2318400
2004-10-08	15.21	15.54	15.11	15.13	1545000
2004-10-11	15.06	15.31	15.05	15.28	1293000
2004-10-12	14.99	15.63	14.90	15.34	1812100
2004-10-13	15.62	15.90	15.30	15.44	2269000
2004-10-14	15.35	15.59	15.11	15.47	1496900
2004-10-15	15.41	15.60	14.95	14.98	2097600
2004-10-18	14.85	15.44	14.77	15.44	1273300
2004-10-19	15.50	15.64	15.07	15.12	2009800
2004-10-20	15.16	15.30	14.81	14.88	1620900
2004-10-21	15.04	15.48	14.88	15.30	1756100
2004-10-22	15.23	15.48	15.00	15.00	1580000
2004-10-25	14.89	15.17	14.69	14.89	1232500
2004-10-26	14.86	15.38	14.74	15.01	1565800
2004-10-27	15.11	16.50	15.06	16.42	4946400
2004-10-28	14.81	15.95	14.28	14.57	7354500
2004-10-29	14.63	14.90	13.05	13.85	5209300
2004-11-01	13.97	14.19	13.88	13.99	1983900
2004-11-02	14.20	14.29	13.90	14.00	2022100
2004-11-03	14.48	14.49	13.77	13.97	1715200
2004-11-04	13.96	13.97	13.35	13.73	2066200
2004-11-05	13.98	14.05	13.38	13.49	2689400
2004-11-08	13.52	13.57	12.85	12.91	5292200
2004-11-09	12.90	12.95	12.40	12.60	4322500
2004-11-10	12.67	12.86	12.44	12.70	2434600
2004-11-11	12.90	13.30	12.67	13.19	3676000
2004-11-12	13.33	13.46	13.02	13.23	2559400
2004-11-15	13.46	13.68	12.90	13.54	2473800
2004-11-16	13.53	13.59	13.03	13.14	1885700
2004-11-17	13.25	13.39	12.99	13.05	1302100
2004-11-18	12.91	13.49	12.85	13.45	1773900
2004-11-19	13.44	13.54	12.73	12.80	2685900
2004-11-22	12.79	12.79	12.49	12.62	2837000
2004-11-23	13.01	13.18	12.80	12.90	1810900
2004-11-24	12.99	13.41	12.80	13.35	1825200
2004-11-26	13.20	13.39	13.18	13.30	587500
2004-11-29	13.40	13.48	12.71	12.75	2590000
2004-11-30	12.72	13.10	12.65	12.95	1579600
2004-12-01	12.86	13.10	12.86	13.03	1181900
2004-12-02	12.90	13.22	12.76	13.03	1763100
2004-12-03	13.10	13.24	13.01	13.11	1335400
2004-12-06	13.16	13.45	13.10	13.37	2003500
2004-12-07	13.31	13.88	13.23	13.28	3893600
2004-12-08	13.35	13.46	12.51	12.58	3772400
2004-12-09	12.50	12.62	12.05	12.50	4652800
2004-12-10	12.55	12.88	12.50	12.73	1669500
2004-12-13	12.95	12.95	12.33	12.45	2832400
2004-12-14	12.37	12.55	11.89	11.95	5693200
2004-12-15	11.90	12.80	11.15	12.69	9323300
2004-12-16	12.33	13.32	12.10	12.38	6014900
2004-12-17	12.38	12.38	11.99	12.01	3983600
2004-12-20	12.10	12.37	11.99	12.05	1950900
2004-12-21	12.23	12.35	12.10	12.30	2189000
2004-12-22	12.37	12.45	12.28	12.37	1094300
2004-12-23	12.25	12.58	12.23	12.45	1270500
2004-12-27	12.45	12.95	12.45	12.93	2576300
2004-12-28	12.99	13.03	12.85	12.93	1126600
2004-12-29	12.90	13.34	12.90	13.24	2011500
2004-12-30	13.14	13.35	13.08	13.21	1155500
2004-12-31	13.26	13.26	12.99	13.03	838300
2005-01-03	13.00	13.24	12.64	12.82	2508200
2005-01-04	12.70	12.80	12.11	12.20	2066700
2005-01-05	12.19	12.30	11.98	12.00	2209600
2005-01-06	12.06	12.16	11.90	11.94	1920000
2005-01-07	12.30	12.48	12.12	12.15	2061500
2005-01-10	12.16	12.30	12.09	12.13	1104500
2005-01-11	12.05	12.13	11.66	11.67	1885700
2005-01-12	11.80	12.08	11.72	12.08	1181700
2005-01-13	12.61	12.80	12.25	12.26	2527800
2005-01-14	12.44	12.59	12.35	12.54	1193200
2005-01-18	12.54	12.98	12.48	12.86	2140800
2005-01-19	12.99	12.99	12.19	12.25	1822400
2005-01-20	12.10	12.53	12.04	12.31	1199500
2005-01-21	12.30	12.50	12.15	12.20	1721700
2005-01-24	12.30	12.35	12.06	12.12	2075800
2005-01-25	12.21	12.54	12.17	12.26	2020900
2005-01-26	12.30	12.90	12.28	12.77	2190600
2005-01-27	12.81	12.83	12.53	12.66	946500
2005-01-28	12.60	13.11	12.50	12.69	2721700
2005-01-31	12.85	13.18	12.75	13.10	1892700
2005-02-01	13.10	13.32	13.00	13.08	1990200
2005-02-02	13.13	13.26	12.91	12.99	993800
2005-02-03	12.90	12.98	12.66	12.76	1423800
2005-02-04	12.37	12.46	11.90	12.08	4238000
2005-02-07	12.10	12.18	11.86	11.89	2345300
2005-02-08	11.89	12.02	11.67	11.75	1824100
2005-02-09	11.73	11.86	11.47	11.47	1547000
2005-02-10	11.60	11.74	10.85	11.23	2862600
2005-02-11	11.10	11.51	11.03	11.40	1735200
2005-02-14	11.26	11.58	11.24	11.42	1206300
2005-02-15	11.57	11.59	11.22	11.38	1794300
2005-02-16	11.30	11.39	10.92	10.98	3131900
2005-02-17	11.10	11.18	10.64	10.76	5514600
2005-02-18	12.00	12.50	11.88	12.21	13562800
2005-02-22	12.05	12.44	11.95	12.04	3116100
2005-02-23	12.08	12.19	11.51	11.56	2569100
2005-02-24	11.35	11.54	10.96	11.27	5353900
2005-02-25	11.29	11.46	11.07	11.09	1645900
2005-02-28	11.05	11.23	11.00	11.01	1593800
2005-03-01	11.01	11.14	10.97	10.97	1848000
2005-03-02	10.95	11.16	10.75	11.00	2489100
2005-03-03	11.20	11.23	11.01	11.05	1970900
2005-03-04	11.22	11.49	11.05	11.40	2600100
2005-03-07	11.50	11.59	11.35	11.48	1778500
2005-03-08	11.55	11.67	11.28	11.38	2145400
2005-03-09	11.30	11.44	11.05	11.13	1579800
2005-03-10	11.15	11.25	10.84	10.95	1645600
2005-03-11	10.96	11.07	10.80	11.00	1277700
2005-03-14	11.02	11.10	10.75	10.90	1271900
2005-03-15	10.90	11.00	10.73	10.79	1382000
2005-03-16	10.80	11.53	10.75	11.47	3510700
2005-03-17	11.47	12.42	11.40	12.14	4934300
2005-03-18	12.13	12.21	11.95	12.09	1823400
2005-03-21	12.02	12.26	11.97	12.06	1907200
2005-03-22	12.15	12.60	12.15	12.35	3017700
2005-03-23	12.29	12.60	12.29	12.55	2229100
2005-03-24	12.64	12.73	12.33	12.35	1635500
2005-03-28	12.34	12.60	12.31	12.45	1776300
2005-03-29	12.36	12.43	12.13	12.13	1451600
2005-03-30	12.22	12.80	12.22	12.70	2314600
2005-03-31	12.57	12.83	12.51	12.73	2235400
2005-04-01	12.72	12.87	12.42	12.51	1443900
2005-04-04	12.63	12.92	12.39	12.84	1430500
2005-04-05	12.72	12.91	12.53	12.70	1022000
2005-04-06	12.58	12.76	12.40	12.42	1270000
2005-04-07	12.40	12.60	12.30	12.40	978800
2005-04-08	12.33	12.70	12.33	12.41	1430700
2005-04-11	12.40	12.59	12.37	12.51	1241600
2005-04-12	12.41	13.15	12.41	12.92	2818500
2005-04-13	12.91	13.06	12.85	12.90	1628600
2005-04-14	12.87	13.24	12.65	12.68	2697300
2005-04-15	12.61	12.65	12.27	12.29	1544200
2005-04-18	12.22	12.54	12.22	12.50	1465600
2005-04-19	12.69	12.70	12.01	12.32	1741600
2005-04-20	12.51	12.60	12.44	12.47	1099000
2005-04-21	12.56	12.79	12.56	12.75	1369100
2005-04-22	12.75	12.76	12.46	12.50	1193300
2005-04-25	12.42	13.22	12.40	12.91	2408100
2005-04-26	12.83	13.06	12.56	12.57	1257300
2005-04-27	12.55	12.65	12.33	12.42	2016800
2005-04-28	12.48	12.68	11.86	12.21	4451000
2005-04-29	12.30	12.30	11.53	11.81	1930800
2005-05-02	11.96	11.97	11.45	11.57	1805200
2005-05-03	11.57	11.69	11.50	11.52	1405800
2005-05-04	11.58	11.72	11.51	11.67	806600
2005-05-05	11.75	11.75	11.44	11.54	1517400
2005-05-06	11.60	11.63	11.39	11.49	1707900
2005-05-09	11.41	11.63	11.38	11.56	1101700
2005-05-10	11.60	11.67	11.43	11.43	1067800
2005-05-11	11.53	11.55	11.32	11.45	667500
2005-05-12	11.50	11.61	11.40	11.53	790700
2005-05-13	11.58	11.93	11.52	11.74	4363700
2005-05-16	11.78	11.78	11.14	11.45	2557500
2005-05-17	11.32	11.50	11.19	11.39	1336300
2005-05-18	11.37	12.14	11.37	11.99	3209400
2005-05-19	12.05	12.36	11.90	12.36	1992200
2005-05-20	12.24	12.37	12.04	12.30	1074500
2005-05-23	12.20	12.60	12.12	12.57	1457400
2005-05-24	12.80	12.95	12.60	12.85	2135400
2005-05-25	12.70	12.98	12.59	12.76	1060200
2005-05-26	12.93	13.84	12.68	13.79	4185500
2005-05-27	13.93	14.07	13.60	13.79	1833900
2005-05-31	13.71	14.13	13.64	14.04	1887500
2005-06-01	13.96	14.18	13.90	14.06	1434400
2005-06-02	13.96	14.36	13.86	13.91	1749300
2005-06-03	13.91	14.05	13.72	13.74	1053100
2005-06-06	13.72	13.96	13.71	13.95	1050300
2005-06-07	14.27	14.74	14.00	14.14	3204700
2005-06-08	14.22	14.32	13.85	13.89	957300
2005-06-09	13.83	14.07	13.62	13.88	1589600
2005-06-10	13.95	14.05	13.75	13.97	949900
2005-06-13	13.80	14.17	13.77	14.05	504700
2005-06-14	14.04	14.24	14.01	14.06	604200
2005-06-15	14.13	14.28	14.10	14.22	1022600
2005-06-16	14.20	14.70	14.20	14.65	1773000
2005-06-17	14.68	14.80	14.14	14.18	1612800
2005-06-20	14.13	14.34	13.93	14.07	1413300
2005-06-21	14.05	14.16	13.87	13.99	980200
2005-06-22	14.05	14.10	13.84	14.03	1285700
2005-06-23	14.05	14.09	13.67	13.70	954000
2005-06-24	13.67	14.10	13.57	13.59	1229300
2005-06-27	13.56	13.59	13.06	13.20	1879700
2005-06-28	13.27	13.70	13.25	13.61	974300
2005-06-29	13.61	13.77	13.25	13.38	616300
2005-06-30	13.49	13.49	13.05	13.13	2449300
2005-07-01	13.09	13.32	13.02	13.16	739800
2005-07-05	13.17	13.38	13.13	13.21	713400
2005-07-06	13.14	13.91	13.13	13.76	1735200
2005-07-07	13.75	13.85	13.30	13.81	1045400
2005-07-08	13.89	14.22	13.83	13.97	1170100
2005-07-11	14.04	14.49	13.68	14.32	1251100
2005-07-12	14.37	14.60	14.15	14.32	1433900
2005-07-13	14.41	14.49	14.23	14.33	1277700
2005-07-14	14.40	14.83	14.40	14.69	1969500
2005-07-15	14.70	14.76	14.36	14.54	1014600
2005-07-18	14.60	14.65	14.42	14.50	416900
2005-07-19	14.45	14.97	14.44	14.89	1241000
2005-07-20	14.70	14.98	14.65	14.84	737000
2005-07-21	14.90	14.97	14.39	14.46	1007000
2005-07-22	14.50	14.92	14.38	14.57	1025300
2005-07-25	14.60	15.00	14.44	14.46	1032600
2005-07-26	14.50	14.90	14.39	14.48	2223000
2005-07-27	14.55	15.20	14.47	15.00	4027000
2005-07-28	14.91	15.66	14.90	15.19	3164000
2005-07-29	15.23	15.57	15.00	15.27	1824700
2005-08-01	15.28	15.54	15.15	15.38	1484300
2005-08-02	15.50	15.66	15.31	15.35	1665100
2005-08-03	15.35	15.47	15.05	15.21	1456000
2005-08-04	15.19	15.31	15.03	15.06	1372300
2005-08-05	15.02	15.18	15.02	15.12	1077200
2005-08-08	15.13	15.36	15.11	15.27	1856100
2005-08-09	15.23	15.39	14.87	15.04	851400
2005-08-10	15.06	15.17	14.38	14.49	1906100
2005-08-11	14.41	14.61	14.37	14.60	627200
2005-08-12	14.53	14.69	14.40	14.49	746500
2005-08-15	14.50	14.60	14.23	14.48	982300
2005-08-16	14.38	14.48	14.21	14.34	701300
2005-08-17	14.28	14.59	14.16	14.55	1606100
2005-08-18	14.47	15.04	14.29	14.88	1870600
2005-08-19	15.00	15.11	14.77	14.85	961200
2005-08-22	14.99	15.05	14.88	15.03	1035400
2005-08-23	15.00	15.08	14.67	14.69	1186700
2005-08-24	14.64	14.67	13.88	14.14	2883200
2005-08-25	14.20	14.21	13.53	13.84	3050700
2005-08-26	13.75	13.96	13.62	13.74	1078500
2005-08-29	13.67	14.04	13.63	13.87	973900
2005-08-30	13.89	14.20	13.83	13.98	1917200
2005-08-31	14.07	14.13	13.65	13.84	1129600
2005-09-01	13.77	14.03	13.72	13.91	2261500
2005-09-02	13.95	14.00	13.80	13.87	695100
2005-09-06	13.86	14.01	13.80	13.96	1619400
2005-09-07	13.90	14.00	13.78	13.94	708700
2005-09-08	13.99	14.00	13.55	13.56	1349600
2005-09-09	13.57	13.72	13.26	13.65	1740000
2005-09-12	13.58	13.74	13.55	13.63	2041700
2005-09-13	13.64	13.80	13.45	13.64	804900
2005-09-14	13.72	13.72	13.36	13.55	1359600
2005-09-15	13.51	13.89	13.51	13.73	1329100
2005-09-16	13.72	13.91	13.72	13.91	879500
2005-09-19	13.82	14.04	13.78	13.84	922000
2005-09-20	14.01	14.01	13.69	13.92	789900
2005-09-21	13.83	13.83	13.50	13.54	1212700
2005-09-22	13.65	14.02	13.40	13.95	1321200
2005-09-23	13.87	14.09	13.83	13.94	1288100
2005-09-26	14.10	14.25	14.00	14.22	964600
2005-09-27	14.20	14.35	14.13	14.30	826500
2005-09-28	14.24	14.70	14.24	14.63	1326700
2005-09-29	14.67	15.24	14.58	15.16	2285800
2005-09-30	15.25	16.00	15.20	15.95	3228800
2005-10-03	15.96	16.73	15.87	16.67	4225500
2005-10-04	16.67	16.89	16.42	16.49	3252700
2005-10-05	16.47	16.69	15.90	16.02	1716600
2005-10-06	16.20	16.24	15.71	16.00	1895200
2005-10-07	15.93	16.23	15.91	16.05	1004400
2005-10-10	16.10	16.14	15.91	16.07	848200
2005-10-11	16.00	16.11	15.68	15.92	1780600
2005-10-12	15.90	15.90	15.47	15.52	1462500
2005-10-13	15.48	15.95	15.27	15.89	1522400
2005-10-14	16.00	16.14	15.70	16.10	810100
2005-10-17	16.12	16.99	15.99	16.95	2704000
2005-10-18	16.95	17.00	16.40	16.60	2019100
2005-10-19	16.44	17.15	16.44	17.10	1469200
2005-10-20	17.02	17.49	17.02	17.36	2048700
2005-10-21	17.25	17.54	17.22	17.25	1665500
2005-10-24	17.43	17.49	16.93	17.30	2512900
2005-10-25	17.30	17.33	16.80	16.97	2479100
2005-10-26	17.05	17.10	16.42	16.89	4756200
2005-10-27	16.99	17.00	16.52	16.63	1295900
2005-10-28	16.69	16.98	16.10	16.84	2713000
2005-10-31	16.90	17.46	16.79	17.34	3800543
2005-11-01	16.92	17.00	16.45	16.70	6269900
2005-11-02	16.60	16.69	16.41	16.45	2277200
2005-11-03	16.50	16.63	16.45	16.59	2199000
2005-11-04	16.56	16.82	16.51	16.69	1456700
2005-11-07	17.23	17.23	16.61	16.69	1958100
2005-11-08	16.69	16.69	16.30	16.42	1673000
2005-11-09	16.37	16.68	16.07	16.68	2463700
2005-11-10	16.75	17.00	16.60	16.93	1401700
2005-11-11	16.89	17.07	16.89	17.02	2162000
2005-11-14	17.28	17.65	17.15	17.36	5096300
2005-11-15	17.40	17.47	16.81	16.96	1788500
2005-11-16	17.06	17.10	16.83	16.96	740400
2005-11-17	17.07	17.19	16.87	16.99	1626500
2005-11-18	17.06	17.09	16.91	16.99	1311200
2005-11-21	16.80	17.15	16.53	17.05	1891900
2005-11-22	17.52	19.36	17.36	19.21	13499600
2005-11-23	19.22	20.13	19.17	19.68	5759100
2005-11-25	19.81	20.90	19.69	20.50	2404000
2005-11-28	20.58	20.75	19.48	19.75	3921700
2005-11-29	19.65	20.23	19.40	19.76	2259400
2005-11-30	19.82	20.02	19.56	19.96	2447200
2005-12-01	20.10	21.05	20.10	21.05	3811200
2005-12-02	21.05	21.12	20.38	20.88	2082500
2005-12-05	20.81	21.13	20.71	21.01	1886300
2005-12-06	21.07	21.73	21.02	21.56	3428300
2005-12-07	21.79	21.95	21.40	21.66	2156300
2005-12-08	21.80	21.95	21.25	21.85	2294000
2005-12-09	21.95	22.25	21.55	21.79	2318700
2005-12-12	21.73	21.89	20.80	21.17	3791000
2005-12-13	20.11	21.07	19.75	20.27	5226600
2005-12-14	20.37	20.78	20.15	20.72	2442600
2005-12-15	20.72	20.79	20.30	20.59	1286700
2005-12-16	20.74	20.77	20.30	20.54	1230300
2005-12-19	20.32	20.80	19.41	19.48	2764700
2005-12-20	19.41	19.76	19.02	19.66	2491500
2005-12-21	19.94	20.19	19.84	20.05	1598100
2005-12-22	20.18	20.44	20.05	20.43	713100
2005-12-23	20.48	20.50	20.06	20.10	621000
2005-12-27	20.09	20.39	20.03	20.27	822600
2005-12-28	20.43	20.43	20.07	20.30	906300
2005-12-29	20.38	20.47	19.94	20.00	1029300
2005-12-30	20.05	20.09	19.77	19.93	849500
2006-01-03	20.00	20.94	19.57	20.80	3352300
2006-01-04	20.90	21.58	20.77	21.32	3374800
2006-01-05	21.35	21.73	20.82	21.60	3206100
2006-01-06	21.68	22.69	21.68	22.47	3321800
2006-01-09	22.59	22.65	21.96	22.13	1921200
2006-01-10	22.00	23.10	21.80	23.01	3550300
2006-01-11	23.00	23.29	22.59	22.92	1945300
2006-01-12	22.82	23.97	22.81	22.93	2452100
2006-01-13	23.11	23.39	22.73	22.80	2001600
2006-01-17	22.60	22.78	22.35	22.58	1380000
2006-01-18	21.98	23.00	21.68	22.91	1842800
2006-01-19	23.50	24.14	23.26	23.68	3117900
2006-01-20	23.85	23.86	22.45	22.71	2295300
2006-01-23	22.92	23.05	22.27	22.54	1429900
2006-01-24	22.80	23.21	22.67	22.97	1491800
2006-01-25	23.19	23.25	22.22	22.40	1376800
2006-01-26	22.73	22.73	22.25	22.38	1935700
2006-01-27	22.50	22.94	22.25	22.39	1940600
2006-01-30	22.52	22.90	22.15	22.29	1305200
2006-01-31	22.31	22.42	21.53	21.88	2529300
2006-02-01	21.71	21.94	21.54	21.84	1684000
2006-02-02	21.87	22.54	21.41	21.49	2751500
2006-02-03	21.41	21.91	20.49	21.83	2991600
2006-02-06	21.90	22.19	21.81	21.95	1460600
2006-02-07	21.84	22.44	21.84	22.12	2593800
2006-02-08	22.48	22.48	21.75	22.00	3953200
2006-02-09	24.99	27.59	24.76	26.01	16066500
2006-02-10	26.67	26.68	25.28	25.54	4803500
2006-02-13	25.40	25.52	24.52	24.93	2820200
2006-02-14	25.00	25.33	24.74	25.10	2055800
2006-02-15	24.93	26.19	24.90	25.77	2803200
2006-02-16	26.47	26.85	25.85	26.67	2570800
2006-02-17	26.85	26.93	26.39	26.72	1852400
2006-02-21	26.99	27.00	26.67	26.70	1811600
2006-02-22	27.34	27.45	26.91	27.31	2156500
2006-02-23	26.64	27.36	26.39	27.06	2990300
2006-02-24	27.00	27.19	26.86	27.08	1220600
2006-02-27	27.08	27.09	26.30	26.39	2132200
2006-02-28	26.63	26.75	25.60	26.50	2062800
2006-03-01	26.64	27.05	26.52	27.01	1913000
2006-03-02	26.48	27.69	25.87	26.09	4713100
2006-03-03	26.30	26.34	25.78	26.11	2102500
2006-03-06	26.31	26.71	25.90	26.05	1735400
2006-03-07	25.80	25.87	24.96	25.23	2505300
2006-03-08	25.16	25.45	24.96	25.18	1996800
2006-03-09	25.12	25.90	25.12	25.29	1110300
2006-03-10	25.10	25.61	25.02	25.53	1233800
2006-03-13	25.76	26.23	25.30	25.37	998400
2006-03-14	25.68	26.30	25.40	26.26	1265800
2006-03-15	26.30	27.38	26.20	27.32	2335900
2006-03-16	27.60	28.44	27.15	27.19	2627800
2006-03-17	27.27	28.46	26.80	28.42	2320600
2006-03-20	28.77	29.49	28.37	28.99	3363400
2006-03-21	28.91	29.20	28.61	29.08	2664100
2006-03-22	29.04	29.20	28.60	28.74	3644800
2006-03-23	29.09	29.18	28.56	28.68	1746500
2006-03-24	28.73	28.90	28.18	28.59	1622000
2006-03-27	28.60	29.22	28.60	29.22	2472800
2006-03-28	29.30	29.39	28.84	28.96	1894200
2006-03-29	29.28	32.02	29.08	31.42	8126700
2006-03-30	31.55	31.98	30.51	30.77	3206200
2006-03-31	31.50	33.17	31.42	32.89	7802200
2006-04-03	33.15	33.98	32.91	33.19	4444600
2006-04-04	33.20	33.39	31.65	31.93	3796200
2006-04-05	32.00	32.18	31.33	31.78	3359000
2006-04-06	31.60	32.03	31.40	31.79	2539000
2006-04-07	31.90	31.98	30.80	30.89	2042400
2006-04-10	31.06	31.17	29.98	30.03	3571900
2006-04-11	30.19	31.57	30.10	31.21	5062600
2006-04-12	32.15	32.40	30.61	30.98	4985600
2006-04-13	30.97	31.42	30.75	31.06	1672600
2006-04-17	31.03	31.28	30.76	30.91	1534700
2006-04-18	31.16	32.62	30.91	32.55	3173000
2006-04-19	32.71	33.83	32.47	33.42	7581700
2006-04-20	33.49	34.62	32.78	33.01	3437700
2006-04-21	32.96	34.08	32.92	33.84	2859700
2006-04-24	34.00	34.57	33.44	34.02	2578200
2006-04-25	34.25	34.33	33.69	34.00	2762700
2006-04-26	33.99	34.00	33.05	33.34	6049300
2006-04-27	32.96	34.94	31.15	34.15	7752200
2006-04-28	34.35	34.41	33.37	33.69	3132900
2006-05-01	33.65	35.37	33.63	35.18	3549600
2006-05-02	35.45	35.89	34.34	34.45	1942600
2006-05-03	34.61	35.20	34.34	34.62	1791600
2006-05-04	34.56	35.20	33.77	33.93	2314400
2006-05-05	34.17	35.27	33.80	35.19	2430800
2006-05-08	35.71	36.45	35.45	36.02	3133800
2006-05-09	36.20	36.94	35.78	36.39	3380000
2006-05-10	36.42	36.69	35.60	35.96	2781800
2006-05-11	36.40	36.44	34.63	34.84	3275800
2006-05-12	34.58	34.71	33.26	34.39	4477900
2006-05-15	33.83	34.06	31.73	32.46	5290200
2006-05-16	32.69	32.75	32.24	32.55	3672300
2006-05-17	32.47	32.55	31.22	32.03	3569600
2006-05-18	32.00	33.00	32.00	32.56	5083800
2006-05-19	32.67	34.75	32.64	34.14	5366900
2006-05-22	33.59	33.74	30.09	31.50	7067000
2006-05-23	32.32	32.60	31.00	31.15	3730900
2006-05-24	31.29	31.53	28.40	29.52	7122100
2006-05-25	30.06	32.33	29.80	32.32	6124600
2006-05-26	32.29	32.49	31.00	31.67	2742200
2006-05-30	31.20	31.85	30.08	30.70	4025600
2006-05-31	30.55	31.50	30.24	31.29	7363100
2006-06-01	31.32	32.10	31.00	32.10	2899100
2006-06-02	32.78	33.00	31.00	31.34	3644200
2006-06-05	31.52	31.91	30.12	30.26	3290500
2006-06-06	30.40	30.98	29.69	30.44	3307000
2006-06-07	30.44	30.99	30.02	30.10	1757400
2006-06-08	29.81	29.95	28.27	29.72	4756300
2006-06-09	30.19	30.97	29.75	30.00	3224800
2006-06-12	29.92	30.00	28.29	28.50	3581100
2006-06-13	28.45	28.69	27.14	27.51	5856300
2006-06-14	27.56	28.81	27.36	28.61	4031000
2006-06-15	29.13	31.88	29.11	31.76	6008900
2006-06-16	31.59	32.00	30.68	30.89	2908300
2006-06-19	31.09	31.35	29.90	30.13	2364500
2006-06-20	30.10	31.77	30.06	31.35	2572800
2006-06-21	31.34	33.80	31.34	33.53	4096800
2006-06-22	33.43	33.90	32.65	33.25	2390100
2006-06-23	33.31	35.00	32.95	34.52	2976400
2006-06-26	34.76	35.59	34.11	35.27	2562100
2006-06-27	35.44	35.44	33.58	33.77	2357600
2006-06-28	33.65	33.75	32.11	33.46	4396000
2006-06-29	33.81	36.05	33.54	35.85	3874800
2006-06-30	35.98	36.25	35.39	36.19	3298900
2006-07-03	36.11	37.14	36.11	36.68	1597900
2006-07-05	36.50	37.40	35.28	35.39	3402500
2006-07-06	35.64	35.64	35.05	35.41	2088900
2006-07-07	35.20	35.95	34.61	35.25	1861000
2006-07-10	35.49	35.56	32.39	33.02	4220100
2006-07-11	32.70	33.21	31.11	33.16	6718300
2006-07-12	33.00	33.00	30.88	31.35	4883500
2006-07-13	30.48	33.13	30.18	31.26	5231300
2006-07-14	31.31	32.70	30.81	32.54	4264300
2006-07-17	32.71	33.51	31.89	32.39	3183800
2006-07-18	32.59	33.13	31.12	32.92	3715500
2006-07-19	33.10	33.75	32.42	32.95	3302500
2006-07-20	32.98	33.14	31.20	31.30	2928600
2006-07-21	31.20	31.20	29.28	29.50	4905900
2006-07-24	29.89	31.54	29.54	31.30	3634000
2006-07-25	31.56	32.15	30.65	31.98	3829100
2006-07-26	32.10	32.10	30.00	30.00	8207100
2006-07-27	35.97	37.40	34.98	36.83	17499700
2006-07-28	36.83	37.73	36.00	36.59	5720100
2006-07-31	36.61	39.72	36.38	39.63	9027100
2006-08-01	39.02	39.42	37.75	38.41	5289300
2006-08-02	38.60	39.24	38.38	38.66	2754700
2006-08-03	38.47	40.46	37.81	40.29	4476600
2006-08-04	40.41	42.00	38.50	39.42	6155300
2006-08-07	39.03	39.83	38.52	38.96	3348700
2006-08-08	38.92	39.45	38.17	38.27	2895600
2006-08-09	38.69	39.74	38.25	38.48	3515200
2006-08-10	38.52	39.18	38.21	38.98	2763500
2006-08-11	38.80	38.85	36.99	37.40	2853300
2006-08-14	37.93	38.40	37.08	37.21	2463800
2006-08-15	38.20	40.00	37.52	39.91	4344700
2006-08-16	40.15	40.40	39.25	39.77	3548400
2006-08-17	39.55	40.26	38.81	39.53	3685900
2006-08-18	39.68	40.27	38.93	39.98	2465200
2006-08-21	39.67	39.75	38.61	38.73	2355800
2006-08-22	38.61	38.98	38.16	38.65	2333200
2006-08-23	39.04	39.20	37.80	38.19	2189600
2006-08-24	38.41	38.59	37.85	38.24	1625900
2006-08-25	38.47	38.79	37.77	37.87	1900000
2006-08-28	37.99	39.50	37.55	38.94	3352600
2006-08-29	39.07	39.17	37.97	39.02	2261700
2006-08-30	39.07	39.27	38.41	38.83	2893200
2006-08-31	38.95	39.83	38.70	39.20	2636900
2006-09-01	39.32	40.79	39.25	40.63	3194700
2006-09-05	40.82	41.86	40.52	41.00	4078500
2006-09-06	40.66	40.95	39.40	39.42	2797300
2006-09-07	39.33	40.13	38.45	39.41	3731800
2006-09-08	39.60	41.24	39.41	41.15	4047600
2006-09-11	40.97	43.50	40.60	43.39	7042600
2006-09-12	43.47	44.38	42.65	43.30	6462900
2006-09-13	42.72	44.70	42.40	44.20	6397600
2006-09-14	45.11	45.98	44.52	45.88	10225100
2006-09-15	46.30	47.40	46.19	47.18	7613600
2006-09-18	47.21	47.84	46.10	46.44	5860100
2006-09-19	45.28	45.48	43.90	45.47	7491500
2006-09-20	45.94	46.98	45.61	46.17	4920400
2006-09-21	46.56	47.87	46.05	46.16	5390000
2006-09-22	46.41	47.14	45.76	46.19	3937800
2006-09-25	46.45	49.24	45.71	48.99	6947200
2006-09-26	49.14	49.46	47.26	49.34	6476300
2006-09-27	49.03	49.49	47.36	48.25	6682500
2006-09-28	48.50	50.17	47.84	50.07	7217500
2006-09-29	50.17	50.90	49.50	49.99	6894600
2006-10-02	50.00	51.00	49.31	49.83	4535800
2006-10-03	50.04	51.50	49.28	51.15	6537400
2006-10-04	50.92	51.97	50.52	51.97	5233400
2006-10-05	51.87	52.93	51.41	52.34	5173800
2006-10-06	51.92	52.00	51.13	51.37	4555900
2006-10-09	50.84	51.75	49.95	50.06	5676300
2006-10-10	49.95	50.67	49.06	49.95	4748600
2006-10-11	49.60	51.97	49.51	50.48	7997400
2006-10-12	51.17	51.21	49.49	50.17	4694200
2006-10-13	50.08	51.40	49.79	50.70	3653000
2006-10-16	50.55	51.67	50.35	50.67	3283400
2006-10-17	49.95	49.95	48.60	49.00	4942000
2006-10-18	49.29	49.70	45.93	46.13	7279400
2006-10-19	46.18	47.80	45.52	46.29	5112500
2006-10-20	46.52	46.64	44.77	46.19	6426800
2006-10-23	46.89	48.05	46.65	47.35	4677700
2006-10-24	47.31	49.88	47.00	49.60	5636100
2006-10-25	49.69	49.97	48.14	49.00	5086500
2006-10-26	49.41	49.92	46.19	49.83	10055000
2006-10-27	48.86	50.00	46.26	46.45	13666900
2006-10-30	46.10	46.39	45.24	45.81	6118927
2006-10-31	46.08	47.72	46.00	46.86	5166762
2006-11-01	47.64	47.64	46.15	46.47	3976023
2006-11-02	46.09	47.34	45.60	46.65	3926791
2006-11-03	47.00	47.07	45.64	45.97	2986059
2006-11-06	46.24	48.23	46.00	48.05	4463083
2006-11-07	48.55	50.50	48.45	49.83	8456884
2006-11-08	49.50	51.02	49.02	50.64	6851733
2006-11-09	51.03	52.00	47.82	48.02	9616201
2006-11-10	48.45	50.29	47.82	50.07	7488268
2006-11-13	50.09	50.42	49.04	49.55	3974364
2006-11-14	49.96	50.25	49.20	49.90	3727273
2006-11-15	49.78	50.10	48.00	48.10	7018520
2006-11-16	48.52	49.63	48.16	49.20	5386857
2006-11-17	48.92	49.35	48.62	49.25	2905032
2006-11-20	49.12	50.76	49.12	50.37	5678449
2006-11-21	50.56	51.19	49.57	50.65	5642546
2006-11-22	50.76	51.28	50.12	51.01	3192206
2006-11-24	50.35	51.30	50.13	50.45	1228257
2006-11-27	50.19	50.65	47.55	47.62	5205212
2006-11-28	47.39	48.39	46.62	47.82	4098428
2006-11-29	48.30	49.48	48.08	48.60	3654344
2006-11-30	48.78	49.30	48.21	48.87	2688427
2006-12-01	48.66	49.07	47.30	47.71	4138629
2006-12-04	48.21	49.88	48.17	49.15	3477671
2006-12-05	49.57	49.67	48.59	49.40	3034838
2006-12-06	49.44	50.25	49.09	49.71	3068936
2006-12-07	50.14	53.71	50.00	53.38	12326429
2006-12-08	53.06	54.28	52.73	53.78	6924419
2006-12-11	53.52	54.95	52.91	54.38	5789856
2006-12-12	54.41	55.03	53.95	54.40	5294159
2006-12-13	55.10	55.43	54.50	54.97	3878414
2006-12-14	54.90	56.41	54.75	55.90	5522899
2006-12-15	56.28	56.47	55.83	56.39	4469704
2006-12-18	56.00	56.20	54.38	55.09	6582491
2006-12-19	54.73	56.37	54.33	56.03	4625556
2006-12-20	56.37	56.80	55.06	55.10	2687876
2006-12-21	55.15	55.49	54.08	54.14	3233261
2006-12-22	54.02	54.29	53.05	53.41	2371811
2006-12-26	53.23	53.70	52.61	53.00	1870168
2006-12-27	53.50	54.88	53.30	54.52	2478871
2006-12-28	54.28	54.30	53.35	53.59	2448499
2006-12-29	53.82	54.35	52.71	53.12	2287985
2007-01-03	53.66	53.90	50.60	52.07	6305592
2007-01-04	51.85	53.46	51.72	53.30	3681926
2007-01-05	53.00	53.78	52.42	53.19	2874799
2007-01-08	53.10	53.46	52.10	53.01	3311744
2007-01-09	53.00	53.10	51.80	52.67	8201710
2007-01-10	52.25	53.89	51.76	53.79	3736553
2007-01-11	53.90	54.75	53.51	54.59	3220487
2007-01-12	54.40	55.59	54.30	54.64	3014648
2007-01-16	54.59	55.71	54.36	55.16	2202153
2007-01-17	54.82	55.59	54.27	54.81	2381360
2007-01-18	54.14	54.35	52.18	52.84	4099682
2007-01-19	53.22	54.33	52.95	54.10	3169693
2007-01-22	54.09	54.32	52.56	52.67	3423850
2007-01-23	52.45	53.40	51.53	52.66	3908009
2007-01-24	53.05	54.48	51.99	54.35	4778451
2007-01-25	54.12	54.81	53.21	53.66	4280893
2007-01-26	53.88	54.65	52.90	54.29	2813700
2007-01-29	54.11	55.84	53.85	55.14	3465207
2007-01-30	55.25	56.78	55.21	55.87	3705467
2007-01-31	55.69	56.47	55.20	56.18	2406760
2007-02-01	56.61	56.75	54.89	55.51	2801000
2007-02-02	54.53	55.95	54.53	55.55	2899709
2007-02-05	55.80	58.45	55.40	58.18	5285688
2007-02-06	57.85	58.07	55.08	55.15	5841722
2007-02-07	55.85	57.25	55.85	56.95	9444515
2007-02-08	55.36	59.69	54.49	59.15	11813800
2007-02-09	59.18	59.48	55.91	56.16	5811508
2007-02-12	56.27	56.60	55.03	55.10	3860297
2007-02-13	55.30	55.99	55.10	55.54	2552322
2007-02-14	55.64	56.85	55.61	56.60	2543425
2007-02-15	56.40	56.76	55.99	56.39	2037146
2007-02-16	56.16	56.39	55.55	55.99	2031415
2007-02-20	56.22	57.33	55.42	56.96	2499872
2007-02-21	56.64	57.40	56.38	57.31	1989568
2007-02-22	57.51	58.30	56.37	57.07	2869338
2007-02-23	57.06	57.25	55.90	56.40	2307214
2007-02-26	56.41	56.50	54.66	55.48	3003737
2007-02-27	54.01	54.54	49.51	51.37	11623696
2007-02-28	51.93	52.50	50.14	51.57	6933852
2007-03-01	50.13	50.80	49.00	50.13	7706118
2007-03-02	49.65	50.62	47.67	47.78	7006964
2007-03-05	46.61	48.29	46.60	47.82	6932154
2007-03-06	48.94	49.25	48.14	48.21	4690208
2007-03-07	48.06	49.00	47.95	48.10	4711440
2007-03-08	48.84	50.73	48.69	50.08	6315319
2007-03-09	50.44	50.69	49.38	50.41	4472463
2007-03-12	51.83	52.60	51.35	52.58	8052130
2007-03-13	52.33	53.36	51.49	51.50	6933425
2007-03-14	51.40	52.00	50.25	51.85	3801600
2007-03-15	51.88	52.06	50.95	51.43	2897024
2007-03-16	51.35	51.69	50.77	51.08	2978723
2007-03-19	51.77	52.30	51.18	52.05	2771039
2007-03-20	52.05	52.42	51.50	51.89	2009654
2007-03-21	52.09	53.03	51.10	53.03	6669574
2007-03-22	52.91	53.01	51.98	52.45	3215676
2007-03-23	52.00	52.18	51.20	51.37	2967340
2007-03-26	51.32	51.46	50.71	51.44	2757451
2007-03-27	51.16	51.44	50.90	50.96	1612048
2007-03-28	50.21	50.58	49.40	49.41	3982987
2007-03-29	49.78	50.33	49.04	50.10	3565308
2007-03-30	49.97	50.58	49.20	49.92	2525876
2007-04-02	50.15	50.39	48.96	49.52	2857712
2007-04-03	49.87	51.37	49.81	50.99	3318565
2007-04-04	50.94	51.48	50.57	51.17	2903256
2007-04-05	51.01	51.78	50.70	50.97	2309324
2007-04-09	51.79	52.03	51.02	51.66	2617988
2007-04-10	51.51	52.22	51.46	52.10	2625950
2007-04-11	52.67	53.72	52.30	52.58	5503817
2007-04-12	52.34	53.57	52.17	53.29	2842221
2007-04-13	53.29	53.71	52.46	53.00	2310332
2007-04-16	53.50	54.28	52.78	54.26	2716826
2007-04-17	54.30	54.42	53.05	53.58	2908577
2007-04-18	53.39	53.91	53.01	53.59	1818930
2007-04-19	53.17	53.79	52.71	53.65	2467856
2007-04-20	54.03	54.67	52.87	52.90	2879129
2007-04-23	53.46	54.97	53.30	54.72	3131513
2007-04-24	55.20	55.40	54.40	54.59	2611620
2007-04-25	55.30	56.25	48.55	48.97	18649816
2007-04-26	49.71	49.77	45.92	46.55	17493876
2007-04-27	46.06	46.49	44.62	44.80	8674139
2007-04-30	45.25	45.56	44.04	44.08	8274667
2007-05-01	44.03	44.22	42.44	43.16	8889949
2007-05-02	43.11	44.74	43.10	44.61	7578674
2007-05-03	44.89	45.17	44.25	44.37	5787727
2007-05-04	44.78	46.08	44.60	46.08	6601750
2007-05-07	45.84	45.99	44.50	44.56	4660206
2007-05-08	44.28	44.45	43.73	44.33	2788487
2007-05-09	44.43	44.72	43.76	44.35	3209481
2007-05-10	44.17	45.55	43.93	44.19	5000449
2007-05-11	44.67	45.93	44.30	45.70	3537838
2007-05-14	45.62	45.64	44.20	44.27	3497943
2007-05-15	44.27	44.44	42.01	42.30	6156316
2007-05-16	42.35	43.10	41.02	42.87	7134404
2007-05-17	42.82	43.28	42.23	43.21	4856059
2007-05-18	44.36	44.75	43.62	44.47	5641302
2007-05-21	44.60	45.65	44.41	45.21	3653509
2007-05-22	45.25	45.61	44.15	44.66	4454078
2007-05-23	45.00	45.75	43.54	43.59	4056181
2007-05-24	43.56	44.50	42.36	42.52	4261576
2007-05-25	42.85	43.53	42.74	43.14	3585755
2007-05-29	43.17	43.35	41.75	41.96	5318622
2007-05-30	42.00	43.40	41.27	42.61	5092196
2007-05-31	42.99	45.00	42.90	44.21	6376336
2007-06-01	44.44	44.80	43.56	43.62	2985935
2007-06-04	43.04	44.68	42.87	43.83	4166758
2007-06-05	43.78	44.20	43.66	44.05	3951356
2007-06-06	43.76	43.93	42.99	43.70	3344319
2007-06-07	43.27	44.00	42.00	42.23	4645411
2007-06-08	43.06	45.69	42.98	45.60	10682978
2007-06-11	45.84	46.81	45.02	46.52	8784284
2007-06-12	46.12	46.21	45.22	45.59	4697233
2007-06-13	45.90	46.97	45.61	46.96	4887539
2007-06-14	46.96	48.58	46.81	48.05	5613435
2007-06-15	48.66	49.13	48.42	48.85	4396153
2007-06-18	48.92	49.08	47.44	47.81	4444610
2007-06-19	47.45	47.78	46.76	46.90	3380391
2007-06-20	47.20	47.96	46.78	46.82	3682403
2007-06-21	46.84	48.28	46.52	48.16	3668846
2007-06-22	47.67	48.08	47.31	47.48	2853988
2007-06-25	47.48	47.86	47.05	47.83	3840330
2007-06-26	48.01	48.28	47.35	47.60	4454798
2007-06-27	47.21	48.41	47.21	48.24	3353964
2007-06-28	48.40	49.56	48.35	49.20	5217564
2007-06-29	49.33	49.66	47.78	48.64	4958610
2007-07-02	48.60	49.10	47.82	48.20	2461221
2007-07-03	48.20	48.98	47.93	48.09	1238565
2007-07-05	48.00	48.36	47.30	48.15	2574046
2007-07-06	48.10	48.36	47.28	47.54	2732945
2007-07-09	47.30	47.65	46.75	47.53	3168480
2007-07-10	49.98	50.22	49.29	49.45	11743153
2007-07-11	49.67	50.44	49.26	50.32	29187245
2007-07-12	50.33	50.98	49.67	50.97	5139710
2007-07-13	50.71	50.95	50.30	50.30	3455831
2007-07-16	50.03	50.26	48.89	48.92	5767713
2007-07-17	49.10	49.53	48.77	49.14	2424181
2007-07-18	48.90	49.58	48.65	49.48	3034137
2007-07-19	49.53	50.63	49.52	50.02	3515077
2007-07-20	49.94	50.40	48.99	49.16	3475857
2007-07-23	49.45	49.76	48.53	48.70	3191363
2007-07-24	48.08	48.15	45.81	46.25	6301049
2007-07-25	47.00	47.30	45.63	47.18	7919611
2007-07-26	39.00	39.50	35.05	38.27	37025749
2007-07-27	38.60	38.85	36.50	36.71	11399295
2007-07-30	36.90	37.06	35.95	36.11	7269933
2007-07-31	36.52	36.52	33.70	33.96	9718179
2007-08-01	33.72	33.94	31.81	33.66	11224079
2007-08-02	34.11	35.23	33.63	34.81	9232648
2007-08-03	34.41	34.54	32.90	32.90	5819911
2007-08-06	33.25	33.80	32.59	33.09	4872288
2007-08-07	32.82	33.94	32.56	33.77	5168536
2007-08-08	34.00	35.95	33.95	34.49	8847891
2007-08-09	33.26	36.09	32.70	34.48	9956681
2007-08-10	33.93	34.86	33.50	34.18	6419863
2007-08-13	34.72	35.00	33.34	33.83	4577202
2007-08-14	33.34	34.24	32.26	32.35	5024481
2007-08-15	32.04	32.59	31.15	31.75	6520744
2007-08-16	31.29	31.40	28.43	28.70	10685787
2007-08-17	30.18	30.72	29.23	30.51	8338918
2007-08-20	30.74	31.58	30.60	31.18	4521096
2007-08-21	31.00	31.85	30.71	31.02	3238679
2007-08-22	31.26	32.12	31.01	31.89	3635261
2007-08-23	31.64	31.65	30.08	30.83	6016057
2007-08-24	30.87	33.10	30.48	32.86	5754442
2007-08-27	32.64	33.05	31.66	32.61	4345113
2007-08-28	32.05	32.82	31.47	31.50	4037987
2007-08-29	31.72	32.50	31.51	32.47	3671492
2007-08-30	32.30	33.00	32.00	32.92	3180662
2007-08-31	33.40	33.61	32.17	32.22	4037452
2007-09-04	32.00	32.53	31.85	32.09	3517423
2007-09-05	31.90	32.53	31.72	31.91	3291229
2007-09-06	32.01	32.19	31.41	31.59	4601521
2007-09-07	31.20	31.29	30.07	30.26	5024409
2007-09-10	30.43	30.54	29.44	29.49	4275494
2007-09-11	29.58	30.33	29.54	30.17	5733529
2007-09-12	30.03	31.20	29.92	30.08	5094570
2007-09-13	30.25	30.42	29.93	30.28	3352919
2007-09-14	29.98	31.34	29.98	31.32	3284667
2007-09-17	31.01	31.14	30.35	30.62	2959827
2007-09-18	30.88	32.13	30.81	31.98	3729016
2007-09-19	32.28	32.85	31.89	32.26	4362797
2007-09-20	31.59	31.70	30.00	30.37	7910536
2007-09-21	30.57	30.57	29.90	30.16	5366227
2007-09-24	30.49	30.49	29.49	29.66	5090974
2007-09-25	29.38	30.24	29.20	30.14	5211618
2007-09-26	30.18	30.28	29.71	29.79	3953407
2007-09-27	30.00	30.00	28.13	28.28	7988148
2007-09-28	28.25	29.09	27.75	28.73	10542036
2007-10-01	28.80	28.89	28.43	28.75	3433465
2007-10-02	28.67	31.66	28.26	30.97	17797077
2007-10-03	30.78	32.36	30.70	31.07	10129976
2007-10-04	31.32	31.92	29.71	30.01	10364123
2007-10-05	30.53	31.50	30.23	31.29	6076607
2007-10-08	31.30	34.59	30.85	33.92	11447138
2007-10-09	34.01	35.68	33.39	35.62	11708141
2007-10-10	36.11	37.94	36.09	37.13	12750933
2007-10-11	38.00	38.25	34.38	35.36	11840000
2007-10-12	36.20	36.98	35.41	36.74	6377670
2007-10-15	36.77	36.94	34.75	35.10	5969733
2007-10-16	34.56	34.90	33.29	33.30	8031189
2007-10-17	34.29	34.75	33.23	33.70	7788317
2007-10-18	33.65	34.80	33.64	34.38	4087381
2007-10-19	34.40	34.44	33.00	33.08	5527852
2007-10-22	32.58	33.36	32.15	32.78	4837833
2007-10-23	33.00	34.55	32.90	34.40	7466861
2007-10-24	34.04	34.24	31.66	32.97	15859845
2007-10-25	35.50	38.00	35.35	37.13	20414832
2007-10-26	38.14	38.36	37.37	37.81	5605317
2007-10-29	38.07	39.65	38.03	39.23	6663926
2007-10-30	39.03	41.45	37.95	39.74	9065140
2007-10-31	38.99	39.59	38.12	39.19	6132331
2007-11-01	38.63	39.47	37.96	38.02	5688286
2007-11-02	38.94	39.20	38.00	38.62	4192610
2007-11-05	38.45	39.43	38.01	38.74	3740690
2007-11-06	38.31	39.82	38.22	39.70	3892673
2007-11-07	39.20	39.33	37.91	37.97	3858898
2007-11-08	38.40	38.58	35.76	36.95	6611617
2007-11-09	36.29	37.35	35.36	36.55	5339925
2007-11-12	36.20	36.83	35.54	35.54	4256342
2007-11-13	35.63	37.25	35.54	37.02	6050484
2007-11-14	37.69	38.30	37.05	37.73	4798846
2007-11-15	37.39	37.69	35.80	36.37	4082149
2007-11-16	36.79	36.86	35.36	36.15	3180994
2007-11-19	36.85	36.95	35.72	35.81	3973525
2007-11-20	35.94	37.08	35.18	36.19	3409701
2007-11-21	36.13	36.65	34.78	35.88	2834820
2007-11-23	36.61	36.65	35.70	36.35	924411
2007-11-26	36.29	37.50	35.59	35.63	3553320
2007-11-27	35.57	36.89	35.56	36.64	3267722
2007-11-28	37.36	38.29	37.01	37.92	3671423
2007-11-29	37.71	38.64	37.03	37.69	2633732
2007-11-30	38.16	38.64	37.74	38.06	3481232
2007-12-03	37.65	38.35	37.14	37.17	3525031
2007-12-04	36.90	37.35	36.00	36.70	3848846
2007-12-05	36.97	38.50	36.97	38.21	3356189
2007-12-06	38.07	39.25	38.07	39.22	3036908
2007-12-07	39.02	39.42	38.39	39.01	3946749
2007-12-10	38.85	39.24	38.01	38.51	3180479
2007-12-11	38.65	38.72	36.80	37.10	3984971
2007-12-12	36.01	36.35	33.71	34.94	11044418
2007-12-13	34.49	35.60	34.30	35.54	4936780
2007-12-14	35.14	36.11	34.74	35.37	2944675
2007-12-17	34.95	35.71	33.74	33.80	3368917
2007-12-18	34.00	34.28	32.86	33.45	4066225
2007-12-19	33.50	35.31	33.40	34.74	3675731
2007-12-20	35.09	36.18	34.95	35.90	3297470
2007-12-21	36.22	36.41	35.52	35.95	3633021
2007-12-24	35.89	36.90	35.07	36.45	1213468
2007-12-26	36.21	37.02	36.20	36.80	1659411
2007-12-27	36.76	36.80	35.30	35.46	2284608
2007-12-28	35.74	36.29	34.88	35.35	2200487
2007-12-31	35.68	35.68	34.47	34.60	2230506
2008-01-02	34.47	34.87	33.07	33.20	3716732
2008-01-03	33.40	34.70	33.33	34.14	5437277
2008-01-04	33.80	33.80	31.88	32.00	4294634
2008-01-07	32.46	32.86	31.07	31.60	4369721
2008-01-08	31.60	31.60	29.46	29.47	4786942
2008-01-09	29.26	29.39	27.54	29.22	8060818
2008-01-10	28.96	29.05	25.97	28.03	19749254
2008-01-11	27.71	28.82	26.71	27.52	7112430
2008-01-14	28.00	28.50	27.18	28.38	4360331
2008-01-15	27.70	27.90	26.44	26.95	7288048
2008-01-16	26.29	26.99	25.13	25.88	6081327
2008-01-17	26.25	28.11	26.25	26.64	7649654
2008-01-18	26.24	28.37	26.24	27.00	7010500
2008-01-22	25.26	29.05	25.06	27.48	7697058
2008-01-23	26.78	27.99	25.41	27.79	5716875
2008-01-24	28.00	30.85	27.45	30.39	8402101
2008-01-25	31.89	32.11	29.30	29.51	7447519
2008-01-28	29.48	30.39	28.96	30.13	3269079
2008-01-29	30.38	30.67	29.41	29.72	2672141
2008-01-30	29.66	30.39	29.24	29.47	3099326
2008-01-31	29.18	30.60	28.10	30.20	3776610
2008-02-01	30.40	31.17	29.33	31.04	4117879
2008-02-04	31.08	31.16	30.02	30.05	3359077
2008-02-05	29.38	30.64	29.24	29.95	3682726
2008-02-06	30.29	31.50	29.71	29.73	9530355
2008-02-07	31.15	33.36	29.73	32.41	15432065
2008-02-08	32.29	33.22	31.72	32.34	4454401
2008-02-11	32.57	34.23	32.47	34.00	6415931
2008-02-12	34.32	34.48	32.76	33.14	6045572
2008-02-13	33.65	34.40	33.50	34.24	3941763
2008-02-14	34.16	34.40	33.10	33.29	4210249
2008-02-15	33.11	33.86	33.00	33.77	2754819
2008-02-19	34.25	34.25	32.46	32.63	3272199
2008-02-20	32.23	33.30	32.07	33.21	3769850
2008-02-21	33.48	33.85	33.18	33.51	4049192
2008-02-22	33.63	33.75	31.92	32.79	3777008
2008-02-25	32.80	33.12	32.03	32.86	2798161
2008-02-26	32.70	33.73	32.25	33.43	3623426
2008-02-27	33.03	33.75	32.27	33.50	5095528
2008-02-28	33.01	33.75	32.61	33.48	4789398
2008-02-29	33.02	36.00	32.90	35.16	11891993
2008-03-03	34.96	35.25	33.14	33.65	6293696
2008-03-04	33.24	34.05	32.44	33.82	4019355
2008-03-05	34.00	35.25	34.00	34.81	4150389
2008-03-06	34.65	35.95	34.06	34.45	6102294
2008-03-07	34.33	35.68	33.67	34.19	4850698
2008-03-10	34.31	34.57	32.34	32.36	4194101
2008-03-11	33.43	34.00	32.34	33.96	5645160
2008-03-12	34.21	34.92	33.14	33.24	5400188
2008-03-13	32.57	33.14	31.44	32.51	6607667
2008-03-14	33.38	33.38	30.59	31.19	6296207
2008-03-17	30.16	30.75	28.76	29.69	6003485
2008-03-18	30.37	31.49	30.15	31.40	4697838
2008-03-19	31.56	32.06	29.37	29.37	4353413
2008-03-20	29.56	30.59	29.13	30.59	5769508
2008-03-24	30.75	33.36	30.62	32.87	4703840
2008-03-25	33.00	33.38	32.21	32.59	5762102
2008-03-26	32.26	32.70	32.05	32.12	4592369
2008-03-27	32.03	32.15	30.05	30.06	6147482
2008-03-28	30.62	31.11	29.49	29.58	5088593
2008-03-31	29.35	29.45	27.32	28.16	8578462
2008-04-01	29.77	31.10	29.70	30.83	8470827
2008-04-02	30.48	31.88	30.08	31.04	5553196
2008-04-03	30.52	31.70	30.42	31.34	5566178
2008-04-04	31.54	31.90	31.06	31.59	3906161
2008-04-07	31.68	31.77	30.99	31.13	3960266
2008-04-08	30.51	31.24	30.28	31.05	4024932
2008-04-09	31.04	31.48	30.56	31.09	3525044
2008-04-10	31.10	31.77	30.66	31.44	4036418
2008-04-11	31.00	31.00	30.07	30.39	4898093
2008-04-14	29.53	29.98	29.02	29.60	4848674
2008-04-15	29.81	30.18	29.28	29.62	4251194
2008-04-16	29.85	30.96	29.48	30.75	4596395
2008-04-17	30.70	31.13	30.51	30.89	2430265
2008-04-18	31.72	32.72	31.42	31.83	4273096
2008-04-21	31.73	33.31	31.21	33.12	6048305
2008-04-22	33.01	33.48	32.42	32.71	3742913
2008-04-23	33.20	34.37	33.10	34.08	4583823
2008-04-24	34.03	35.15	33.79	34.33	5934827
2008-04-25	34.64	35.17	33.88	34.88	3064181
2008-04-28	35.00	35.99	34.56	35.55	4238992
2008-04-29	35.58	35.98	35.13	35.63	2682173
2008-04-30	35.90	36.89	35.13	35.77	6435066
2008-05-01	34.37	35.09	33.67	34.37	8746866
2008-05-02	34.99	35.04	34.13	34.95	4087378
2008-05-05	35.00	35.57	34.62	35.17	3010463
2008-05-06	34.68	38.71	34.60	38.01	8877779
2008-05-07	37.89	38.70	36.22	36.31	7085656
2008-05-08	36.31	37.41	35.85	36.84	3759682
2008-05-09	36.57	37.67	36.06	37.25	4053126
2008-05-12	37.16	38.12	36.20	37.94	4040734
2008-05-13	38.04	38.04	36.89	37.59	3427859
2008-05-14	37.65	39.05	37.28	38.12	4210641
2008-05-15	38.17	40.54	38.11	40.38	5838469
2008-05-16	40.59	40.69	39.21	40.33	5369721
2008-05-19	39.00	40.05	39.00	39.47	5321218
2008-05-20	39.01	40.15	39.00	39.86	3911394
2008-05-21	39.98	40.90	38.77	39.27	4841435
2008-05-22	36.92	37.56	35.88	36.71	8527127
2008-05-23	36.20	36.56	35.55	36.43	5380164
2008-05-27	36.46	37.00	35.74	36.90	3985584
2008-05-28	37.26	38.99	36.54	38.58	5973013
2008-05-29	38.53	38.73	37.67	38.31	4206041
2008-05-30	38.57	39.39	38.43	39.05	4808925
2008-06-02	38.77	39.37	38.46	38.88	3344187
2008-06-03	38.95	39.00	37.29	37.93	5227232
2008-06-04	37.87	39.11	37.68	38.50	3093909
2008-06-05	38.60	39.51	38.04	39.31	3091763
2008-06-06	38.77	38.90	37.13	37.38	4594653
2008-06-09	37.38	37.65	35.65	36.71	5270864
2008-06-10	36.45	36.87	36.00	36.33	3130152
2008-06-11	36.08	36.49	35.32	35.45	3744970
2008-06-12	35.64	36.17	34.96	35.29	4108577
2008-06-13	35.68	36.62	35.57	36.31	3629145
2008-06-16	35.99	37.15	35.72	36.59	2841076
2008-06-17	36.53	36.68	35.68	36.29	4566157
2008-06-18	36.00	36.35	35.11	35.86	4159024
2008-06-19	35.87	36.61	35.28	36.36	2801859
2008-06-20	36.00	36.87	35.07	35.80	6749849
2008-06-23	36.16	36.18	34.96	35.23	3148688
2008-06-24	35.07	35.26	34.32	34.66	4013549
2008-06-25	34.69	35.80	34.59	34.95	4110358
2008-06-26	34.42	34.52	33.76	34.16	5746047
2008-06-27	34.06	34.58	33.90	34.56	5141497
2008-06-30	34.54	35.24	33.90	34.79	5657232
2008-07-01	34.04	35.69	34.03	35.48	5995327
2008-07-02	35.69	35.72	33.67	33.80	5551552
2008-07-03	33.79	34.07	32.56	32.97	4197902
2008-07-07	33.05	33.25	31.52	32.46	8963807
2008-07-08	32.46	32.50	31.53	32.34	8102410
2008-07-09	32.21	32.36	31.06	31.10	6754990
2008-07-10	31.03	32.11	30.51	31.72	6001067
2008-07-11	31.87	31.87	30.11	31.18	5393854
2008-07-14	31.72	31.87	30.18	30.68	4404576
2008-07-15	30.70	31.89	29.31	31.12	6850758
2008-07-16	30.88	32.88	30.71	32.68	5597519
2008-07-17	32.88	33.76	32.46	33.36	4499347
2008-07-18	33.21	34.17	32.66	33.55	3806151
2008-07-21	33.95	34.01	32.65	33.07	3295330
2008-07-22	32.79	32.92	31.99	32.71	6052199
2008-07-23	33.15	34.08	32.65	33.34	5334332
2008-07-24	33.37	33.44	32.03	32.18	3601548
2008-07-25	32.00	32.26	31.26	32.08	4470692
2008-07-28	32.02	32.22	30.80	31.20	4754778
2008-07-29	31.54	32.15	31.01	31.54	4998370
2008-07-30	31.61	31.89	30.56	31.25	12653643
2008-07-31	25.06	25.50	22.69	23.34	46301394
2008-08-01	23.65	24.02	23.12	23.50	15885008
2008-08-04	23.93	24.09	23.15	23.33	9075292
2008-08-05	23.45	23.52	22.93	23.16	8857736
2008-08-06	23.10	23.42	22.75	23.04	11151400
2008-08-07	22.80	22.93	22.01	22.23	7506043
2008-08-08	22.08	22.92	21.54	22.82	9971201
2008-08-11	22.66	23.38	22.52	23.21	6660969
2008-08-12	23.04	23.81	22.86	22.92	9655595
2008-08-13	22.88	23.11	22.30	22.72	5140080
2008-08-14	22.56	23.62	22.53	23.53	5634101
2008-08-15	23.66	23.69	22.78	23.13	3787534
2008-08-18	23.29	23.29	22.82	22.92	3235849
2008-08-19	22.72	23.00	22.41	22.57	3699040
2008-08-20	22.78	23.32	22.54	22.80	3376979
2008-08-21	22.56	22.88	22.49	22.59	2687842
2008-08-22	22.80	24.14	22.59	23.67	8421608
2008-08-25	23.70	23.70	22.45	22.58	6571336
2008-08-26	22.50	22.59	22.14	22.33	4642594
2008-08-27	22.11	22.99	22.11	22.80	3862133
2008-08-28	23.06	23.33	22.91	23.28	3700218
2008-08-29	23.21	23.21	22.68	22.90	2966908
2008-09-02	22.85	22.93	21.66	21.83	5934031
2008-09-03	21.66	21.72	20.00	20.43	13641155
2008-09-04	20.35	20.35	19.56	19.64	6234908
2008-09-05	19.41	19.57	18.66	19.41	6377780
2008-09-08	19.98	19.99	18.62	18.80	6981737
2008-09-09	18.64	19.75	17.62	17.72	8866092
2008-09-10	17.90	18.43	17.67	18.31	4829796
2008-09-11	18.04	18.39	17.45	18.08	5985760
2008-09-12	17.93	18.52	17.62	18.06	6195823
2008-09-15	17.75	17.75	16.71	17.00	5217411
2008-09-16	16.93	17.86	16.89	17.72	6637581
2008-09-17	17.24	17.70	17.00	17.01	5893374
2008-09-18	17.71	17.76	15.46	17.00	11036866
2008-09-19	17.75	18.05	17.28	17.67	6814010
2008-09-22	17.58	18.43	17.07	17.51	5478424
2008-09-23	17.50	17.97	17.00	17.14	3883338
2008-09-24	17.26	17.53	16.80	17.06	3425116
2008-09-25	17.08	17.43	16.89	17.17	2709194
2008-09-26	16.67	16.93	16.08	16.38	5622764
2008-09-29	16.09	16.28	14.60	14.88	6588990
2008-09-30	15.14	17.44	15.00	17.44	9289797
2008-10-01	17.30	17.95	17.04	17.12	7319742
2008-10-02	15.49	16.07	15.10	15.30	9314082
2008-10-03	15.86	16.24	14.75	14.85	5428430
2008-10-06	14.24	15.19	13.23	15.09	8754754
2008-10-07	15.02	15.65	13.82	13.89	5219605
2008-10-08	13.35	14.87	13.33	14.03	5928421
2008-10-09	14.31	14.83	13.26	13.53	4618189
2008-10-10	12.50	14.60	12.50	14.12	6592589
2008-10-13	14.83	16.15	14.50	16.04	6741082
2008-10-14	16.89	16.95	15.53	15.69	6547004
2008-10-15	15.45	15.45	13.62	13.66	5335921
2008-10-16	13.65	14.30	12.55	14.30	4856192
2008-10-17	13.92	15.60	13.38	14.71	4367418
2008-10-20	14.70	15.85	14.58	15.82	3304469
2008-10-21	15.51	15.75	14.80	14.85	3118587
2008-10-22	14.53	14.84	13.44	13.98	4046446
2008-10-23	13.96	14.20	12.53	13.29	4576902
2008-10-24	12.50	13.33	12.37	12.72	3940036
2008-10-27	12.30	12.89	11.96	12.09	5018904
2008-10-28	12.50	13.31	11.69	13.28	5084162
2008-10-29	13.79	14.50	12.96	13.89	6073688
2008-10-30	14.49	14.71	13.37	13.80	6940747
2008-10-31	15.40	15.46	13.92	14.38	11275798
2008-11-03	14.38	14.69	13.36	13.62	3712411
2008-11-04	14.02	14.79	13.73	14.68	5143758
2008-11-05	14.98	15.33	14.43	14.45	3513321
2008-11-06	14.31	14.68	13.67	13.79	2899188
2008-11-07	14.06	14.75	13.99	14.47	2659878
2008-11-10	14.90	14.97	13.85	14.07	2565318
2008-11-11	13.85	14.26	13.54	13.79	2245853
2008-11-12	13.52	13.79	13.00	13.03	2265755
2008-11-13	13.13	13.38	11.17	13.35	6668126
2008-11-14	12.96	13.60	12.63	12.76	3279146
2008-11-17	12.55	12.78	12.11	12.34	2859775
2008-11-18	12.44	12.47	11.47	11.90	3607732
2008-11-19	11.91	11.91	10.61	10.63	4259492
2008-11-20	10.50	10.79	9.25	9.29	5760870
2008-11-21	9.49	10.60	9.48	10.52	8259352
2008-11-24	10.71	11.41	10.27	11.26	4690294
2008-11-25	11.35	11.65	10.92	11.35	5508889
2008-11-26	11.18	12.14	10.95	12.02	4823099
2008-11-28	12.04	12.30	11.70	12.27	1097368
2008-12-01	12.01	12.01	11.24	11.25	3659840
2008-12-02	11.27	11.78	11.06	11.62	3285491
2008-12-03	11.33	11.95	11.03	11.92	2781667
2008-12-04	11.67	12.38	11.27	11.49	4561055
2008-12-05	11.56	13.05	11.26	13.03	4733407
2008-12-08	13.34	14.09	12.87	13.87	4805581
2008-12-09	13.64	14.49	13.43	13.96	7696374
2008-12-10	14.36	14.75	14.00	14.71	4605298
2008-12-11	14.72	14.78	14.01	14.10	3453929
2008-12-12	13.87	14.80	13.82	14.54	3309503
2008-12-15	14.27	14.55	13.59	13.84	3107431
2008-12-16	13.98	15.00	13.95	14.90	3363771
2008-12-17	14.81	16.23	14.80	16.06	4526486
2008-12-18	16.28	16.28	14.82	15.14	4194088
2008-12-19	15.35	15.83	15.14	15.58	3998906
2008-12-22	15.76	15.82	14.07	14.50	3688160
2008-12-23	14.56	15.05	14.40	14.55	2192003
2008-12-24	14.35	14.72	14.27	14.51	743611
2008-12-26	14.60	14.87	14.45	14.73	1204378
2008-12-29	14.84	14.92	14.13	14.45	2052398
2008-12-30	14.50	14.81	14.25	14.46	2509634
2008-12-31	14.66	15.32	14.42	15.09	3010865
2009-01-02	15.40	15.89	15.05	15.74	3611048
2009-01-05	15.94	16.29	15.66	16.18	3501002
2009-01-06	16.39	16.75	16.05	16.45	3817126
2009-01-07	16.07	16.36	15.26	15.47	3272201
2009-01-08	15.24	15.51	14.87	15.51	2852578
2009-01-09	15.51	15.51	14.77	15.13	2227532
2009-01-12	14.68	14.83	14.07	14.33	3695503
2009-01-13	14.25	14.47	13.83	14.12	3232669
2009-01-14	13.81	14.08	13.35	13.42	4727486
2009-01-15	13.42	13.80	12.73	13.49	3558586
2009-01-16	13.10	13.47	12.60	13.08	4475610
2009-01-20	13.17	13.24	12.35	12.43	4133601
2009-01-21	12.96	13.19	12.49	13.01	4726903
2009-01-22	12.75	13.04	12.35	12.76	3463353
2009-01-23	12.42	13.60	12.29	13.40	5939708
2009-01-26	13.48	14.07	13.42	13.65	4656402
2009-01-27	13.69	14.09	13.68	13.90	3429586
2009-01-28	13.88	14.20	13.56	14.01	6410614
2009-01-29	13.90	13.90	13.38	13.48	3301292
2009-01-30	13.41	13.98	13.40	13.48	4247941
2009-02-02	13.60	14.54	13.51	14.35	7096593
2009-02-03	14.50	14.59	13.85	14.20	4670843
2009-02-04	14.27	14.79	14.13	14.17	6031274
2009-02-05	15.38	16.92	15.01	16.73	17823491
2009-02-06	17.25	17.85	16.75	17.41	9831578
2009-02-09	17.49	17.65	17.16	17.53	5369685
2009-02-10	17.74	18.22	17.14	17.19	7424642
2009-02-11	17.39	17.77	16.86	17.26	4402975
2009-02-12	16.90	17.93	16.80	17.84	5983568
2009-02-13	17.93	18.00	17.48	17.72	4381750
2009-02-17	17.28	17.39	16.63	16.69	4596092
2009-02-18	16.80	17.76	16.65	17.43	6919985
2009-02-19	17.74	18.49	17.38	17.56	6753258
2009-02-20	16.84	17.81	16.71	17.71	8026828
2009-02-23	17.77	18.00	16.80	16.89	6544605
2009-02-24	17.11	17.84	16.94	17.68	4870571
2009-02-25	17.71	18.76	17.47	18.33	9384471
2009-02-26	18.70	18.98	18.00	18.06	5414650
2009-02-27	17.70	18.44	17.49	18.09	5201320
2009-03-02	17.60	17.89	16.32	16.41	8563652
2009-03-03	16.77	17.09	16.42	16.72	6219364
2009-03-04	17.17	17.41	16.94	17.13	6570552
2009-03-05	16.96	17.06	16.10	16.23	5902932
2009-03-06	16.31	16.71	15.84	16.36	5694560
2009-03-09	16.21	16.89	15.93	16.06	4844429
2009-03-10	16.41	17.20	16.32	17.08	4314092
2009-03-11	17.24	17.91	17.06	17.71	7046458
2009-03-12	17.65	18.55	17.46	18.49	6252421
2009-03-13	18.78	18.79	18.05	18.42	4088801
2009-03-16	18.41	18.66	17.58	17.59	2666890
2009-03-17	17.79	18.39	17.65	18.34	4728902
2009-03-18	18.54	19.30	18.45	18.96	6629446
2009-03-19	19.34	19.61	18.96	19.09	4834433
2009-03-20	19.50	19.50	17.94	18.13	5247530
2009-03-23	18.71	19.80	18.52	19.79	5828357
2009-03-24	19.49	19.65	19.13	19.26	4394725
2009-03-25	19.49	19.70	18.87	19.43	5600034
2009-03-26	19.62	20.65	19.53	20.35	5702862
2009-03-27	20.11	20.85	20.02	20.11	6168056
2009-03-30	19.54	19.72	18.95	19.52	4927238
2009-03-31	19.45	19.76	19.09	19.40	5497829
2009-04-01	19.27	20.21	19.15	19.88	5084054
2009-04-02	20.49	22.03	20.31	21.55	8620953
2009-04-03	20.37	20.38	19.35	20.06	10304437
2009-04-06	19.65	19.88	19.22	19.60	4398089
2009-04-07	19.47	19.47	18.65	18.86	4479721
2009-04-08	18.59	19.63	18.59	19.41	4534007
2009-04-09	19.86	20.29	19.63	20.20	4242988
2009-04-13	20.00	20.32	19.54	20.20	3296658
2009-04-14	20.11	20.45	19.73	20.02	3046429
2009-04-15	19.67	20.00	19.33	19.71	3616538
2009-04-16	20.00	20.57	19.54	20.34	3347501
2009-04-17	20.25	20.72	20.02	20.47	3303897
2009-04-20	20.02	20.23	19.26	19.39	3495880
2009-04-21	19.22	19.92	19.08	19.90	2969468
2009-04-22	19.86	21.17	19.55	20.60	6653751
2009-04-23	20.65	20.84	19.29	19.58	6182503
2009-04-24	19.79	19.83	19.04	19.48	5321048
2009-04-27	19.20	20.20	19.15	19.80	5331209
2009-04-28	19.53	20.01	19.36	19.60	3466971
2009-04-29	19.99	20.59	19.82	20.06	5547521
2009-04-30	21.97	22.49	21.47	22.02	12607750
2009-05-01	22.03	22.50	21.86	22.37	4281154
2009-05-04	22.47	23.30	22.38	23.26	5489442
2009-05-05	23.22	23.46	22.96	23.32	4131947
2009-05-06	23.58	23.58	22.02	22.53	5090551
2009-05-07	22.90	22.96	21.15	21.28	6093383
2009-05-08	21.60	22.06	21.11	21.31	4210252
2009-05-11	21.00	21.83	20.75	21.48	2711824
2009-05-12	21.50	21.59	20.59	21.00	3341509
2009-05-13	20.70	20.89	20.25	20.29	3618059
2009-05-14	20.29	20.92	20.13	20.74	2961788
2009-05-15	20.72	21.10	20.51	20.74	2534929
2009-05-18	20.86	21.23	20.58	21.21	2546423
2009-05-19	21.32	22.03	20.82	21.56	3444354
2009-05-20	21.60	22.43	21.37	21.45	3299079
2009-05-21	21.15	21.42	20.86	21.09	2724534
2009-05-22	21.16	21.24	20.60	20.83	2036494
2009-05-26	20.50	21.63	20.50	21.57	2500062
2009-05-27	21.45	21.88	21.15	21.21	2505587
2009-05-28	21.25	21.83	20.84	21.75	3793176
2009-05-29	21.90	22.30	21.48	22.27	2709204
2009-06-01	22.31	22.87	21.21	21.69	7482091
2009-06-02	21.54	22.36	21.50	22.19	3630046
2009-06-03	22.02	22.24	21.42	21.83	2031185
2009-06-04	21.95	22.62	21.78	22.54	3488635
2009-06-05	22.61	22.75	22.01	22.18	2220951
2009-06-08	22.10	22.10	21.20	21.60	2518742
2009-06-09	21.89	22.45	21.76	22.29	2664898
2009-06-10	22.40	22.47	21.70	22.22	2701581
2009-06-11	22.28	23.07	22.00	22.89	5227115
2009-06-12	22.85	22.88	22.34	22.86	2592432
2009-06-15	22.49	22.65	21.88	22.12	3403637
2009-06-16	22.17	22.40	21.62	21.71	4057969
2009-06-17	21.39	21.55	20.42	20.72	7139491
2009-06-18	20.70	20.90	20.10	20.31	4645047
2009-06-19	20.65	20.68	20.31	20.53	4241752
2009-06-22	20.06	20.29	18.85	19.05	6952138
2009-06-23	19.11	19.24	18.65	19.05	4433244
2009-06-24	19.30	19.73	19.23	19.52	4858108
2009-06-25	19.43	20.13	19.25	20.11	3680164
2009-06-26	19.94	20.14	19.57	20.09	5495139
2009-06-29	20.02	20.04	19.50	19.67	3303683
2009-06-30	19.66	19.67	19.00	19.18	4320878
2009-07-01	19.26	20.45	19.01	20.24	9274957
2009-07-02	20.16	20.18	19.25	19.44	4871249
2009-07-06	18.98	18.99	18.03	18.64	7002052
2009-07-07	18.59	18.71	18.35	18.38	4828573
2009-07-08	18.29	18.60	17.79	18.29	6384822
2009-07-09	18.58	18.59	18.02	18.19	3469095
2009-07-10	18.10	18.63	18.10	18.49	3668297
2009-07-13	18.59	18.97	18.15	18.92	3701295
2009-07-14	18.91	19.20	18.70	19.07	3541487
2009-07-15	19.33	19.74	19.09	19.73	4025228
2009-07-16	19.51	20.25	19.48	20.18	4455651
2009-07-17	19.59	19.98	19.28	19.64	7408717
2009-07-20	19.95	20.60	19.87	20.42	6847422
2009-07-21	20.56	20.56	20.00	20.32	3809882
2009-07-22	20.24	20.43	20.02	20.31	3368970
2009-07-23	20.31	21.55	20.21	21.25	6067223
2009-07-24	20.94	21.20	20.49	21.13	4005665
2009-07-27	21.02	21.38	20.18	20.33	5578077
2009-07-28	20.21	20.63	20.09	20.45	4732397
2009-07-29	20.54	20.60	20.02	20.40	7340900
2009-07-30	16.65	16.75	15.86	16.51	62872378
2009-07-31	16.59	16.89	16.42	16.44	12400308
2009-08-03	16.67	16.74	16.11	16.42	8582089
2009-08-04	16.27	16.99	16.27	16.86	9204822
2009-08-05	17.39	18.29	17.34	18.20	18039950
2009-08-06	18.24	18.30	17.75	18.08	13460218
2009-08-07	18.12	19.51	18.10	19.46	12925490
2009-08-10	19.14	19.80	18.96	19.43	9944149
2009-08-11	19.30	19.42	18.28	18.44	10008180
2009-08-12	18.14	18.92	18.13	18.37	14039435
2009-08-13	18.58	18.60	18.10	18.20	8404904
2009-08-14	18.15	18.25	17.78	18.01	4794320
2009-08-17	17.62	17.84	17.52	17.67	4047595
2009-08-18	17.75	17.95	17.37	17.84	7228823
2009-08-19	17.64	18.00	17.58	17.93	4252634
2009-08-20	17.89	18.19	17.75	17.96	2634634
2009-08-21	18.20	18.50	17.96	18.42	4425345
2009-08-24	18.47	18.50	17.94	18.06	3635932
2009-08-25	18.25	18.29	17.77	17.84	3582507
2009-08-26	17.80	18.20	17.70	18.10	4648092
2009-08-27	18.10	18.17	17.68	18.03	3597757
2009-08-28	18.25	18.48	17.81	18.11	3795274
2009-08-31	17.89	18.02	17.54	17.64	3602994
2009-09-01	17.66	17.98	16.83	16.84	9812863
2009-09-02	16.83	17.20	16.76	17.12	3818920
2009-09-03	17.23	17.32	17.04	17.31	2720582
2009-09-04	17.35	17.50	17.08	17.47	2770806
2009-09-08	17.64	17.73	17.07	17.32	4815117
2009-09-09	17.39	18.00	17.38	17.79	5706969
2009-09-10	17.57	18.15	17.57	18.11	4047745
2009-09-11	18.25	18.45	18.13	18.37	3952554
2009-09-14	18.16	18.50	18.12	18.49	2669357
2009-09-15	18.43	18.55	18.14	18.46	3500958
2009-09-16	18.55	19.01	18.51	18.95	4186275
2009-09-17	18.88	19.00	18.52	18.71	4130586
2009-09-18	18.90	18.90	18.46	18.77	3090393
2009-09-21	18.63	19.47	18.57	19.21	5325386
2009-09-22	19.27	19.74	19.16	19.61	5039818
2009-09-23	19.64	19.79	19.28	19.39	4100184
2009-09-24	19.52	19.60	18.88	19.26	4002374
2009-09-25	19.06	19.48	18.92	19.32	4667229
2009-09-28	19.45	20.25	19.38	20.05	4903271
2009-09-29	20.18	20.42	19.89	20.25	5057424
2009-09-30	20.10	20.30	19.59	19.68	7384222
2009-10-01	19.05	21.00	18.60	18.65	7665109
2009-10-02	18.43	19.04	18.00	18.82	4002848
2009-10-05	18.93	19.20	18.80	18.95	3712394
2009-10-06	19.14	19.44	18.94	19.42	3408598
2009-10-07	19.42	20.26	19.18	20.22	6225746
2009-10-08	20.17	20.79	20.17	20.24	7319093
2009-10-09	19.81	20.33	19.61	20.31	6014973
2009-10-12	20.32	20.47	19.97	20.13	2721155
2009-10-13	20.10	21.05	20.04	20.81	9147331
2009-10-14	21.53	22.06	21.32	22.00	9862485
2009-10-15	21.90	22.34	21.67	22.04	7005532
2009-10-16	21.99	22.41	21.55	21.80	5682498
2009-10-19	21.79	22.14	21.34	22.09	4227908
2009-10-20	22.15	22.22	21.46	21.94	2955421
2009-10-21	21.93	21.94	21.36	21.42	4395249
2009-10-22	21.44	21.71	20.95	21.60	3127313
2009-10-23	21.64	22.02	21.34	21.50	2970282
2009-10-26	21.37	22.00	21.19	21.33	4782603
2009-10-27	21.26	21.49	20.60	20.96	4310336
2009-10-28	20.77	21.02	20.06	20.16	6850729
2009-10-29	22.33	23.30	21.65	22.79	16350664
2009-10-30	22.71	22.79	21.89	22.00	6943243
2009-11-02	22.19	22.95	22.10	22.45	4956459
2009-11-03	22.12	22.70	22.03	22.56	4197233
2009-11-04	22.67	22.93	22.46	22.50	4051367
2009-11-05	22.80	23.24	22.63	22.85	4995535
2009-11-06	22.74	23.33	22.51	23.32	4656796
2009-11-09	23.43	23.80	23.20	23.69	4061970
2009-11-10	23.54	24.31	23.54	23.90	5401165
2009-11-11	24.14	24.28	23.69	23.88	3059070
2009-11-12	23.88	24.04	23.52	23.68	2469992
2009-11-13	23.75	24.50	23.52	24.43	5202336
2009-11-16	24.49	25.19	24.38	24.98	6591369
2009-11-17	24.92	25.10	24.56	24.75	2547185
2009-11-18	24.82	24.83	24.28	24.51	2191190
2009-11-19	24.32	24.54	23.89	24.25	2892856
2009-11-20	24.32	24.32	23.78	23.94	2885408
2009-11-23	24.32	24.83	24.32	24.59	2995073
2009-11-24	24.54	24.73	23.96	24.27	3146339
2009-11-25	24.32	24.38	23.96	24.29	2256419
2009-11-27	23.52	24.11	23.40	23.92	1444393
2009-11-30	24.00	24.12	23.55	24.00	2768418
2009-12-01	24.04	24.40	23.93	23.95	3670487
2009-12-02	24.10	24.58	24.01	24.17	2909532
2009-12-03	24.42	24.50	23.74	23.77	3291877
2009-12-04	24.95	25.66	24.67	24.98	8255758
2009-12-07	26.01	26.27	25.26	25.37	7814190
2009-12-08	25.01	25.25	24.35	25.09	7103635
2009-12-09	24.87	25.43	24.61	25.28	4882161
2009-12-10	25.55	25.64	24.88	24.93	3698732
2009-12-11	25.48	25.48	24.62	24.83	2394220
2009-12-14	25.26	25.31	24.80	25.28	3029982
2009-12-15	25.27	25.70	24.95	25.03	3366083
2009-12-16	25.26	25.71	25.23	25.53	3495955
2009-12-17	25.43	25.63	25.14	25.15	3110691
2009-12-18	25.20	25.51	25.03	25.51	9576889
2009-12-21	25.50	25.50	24.87	25.10	4614115
2009-12-22	25.10	25.49	25.03	25.34	2334658
2009-12-23	25.38	25.67	25.31	25.59	3021169
2009-12-24	25.58	25.86	25.46	25.74	1043665
2009-12-28	25.87	26.00	25.72	25.89	2704920
2009-12-29	26.09	26.09	25.66	25.71	1366575
2009-12-30	25.49	25.84	25.33	25.72	2713180
2009-12-31	25.70	25.94	25.32	25.34	2754457
2010-01-04	25.63	26.06	25.53	25.92	3015594
2010-01-05	25.97	26.73	25.77	26.69	5422441
2010-01-06	26.70	26.86	26.40	26.47	2865095
2010-01-07	26.65	26.70	26.12	26.48	2919362
2010-01-08	26.44	26.73	26.26	26.48	2106719
2010-01-11	26.53	26.72	25.98	26.39	2898754
2010-01-12	26.13	26.32	25.78	26.16	3250290
2010-01-13	26.20	26.40	25.63	26.04	3142864
2010-01-14	26.04	27.00	26.04	26.88	4208617
2010-01-15	26.91	26.91	26.44	26.61	3456276
2010-01-19	26.51	27.27	26.43	27.22	6514320
2010-01-20	27.02	27.28	26.70	26.95	4777380
2010-01-21	27.15	27.28	26.50	26.72	3524397
2010-01-22	26.58	26.68	25.74	25.82	4258176
2010-01-25	26.02	26.15	25.17	25.67	3758898
2010-01-26	25.56	25.81	25.45	25.67	3573634
2010-01-27	25.55	26.00	25.45	25.83	2722538
2010-01-28	25.93	25.94	25.08	25.31	4001851
2010-01-29	25.59	25.85	24.50	24.70	5119108
2010-02-01	25.93	26.24	25.60	26.18	4994262
2010-02-02	26.41	26.50	25.96	26.37	3234361
2010-02-03	26.54	26.83	26.13	26.50	5038573
2010-02-04	25.58	26.17	25.35	25.51	7364499
2010-02-05	25.51	25.57	24.62	25.32	5720978
2010-02-08	25.32	25.50	24.94	25.04	2540838
2010-02-09	25.39	25.55	24.91	25.27	3456643
2010-02-10	25.17	25.31	24.76	24.96	2716655
2010-02-11	24.95	25.50	24.64	25.37	2674969
2010-02-12	25.11	25.43	24.83	25.33	2792397
2010-02-16	25.49	25.74	25.34	25.65	2339883
2010-02-17	25.72	25.87	25.44	25.69	1990523
2010-02-18	25.57	25.83	25.50	25.73	1983420
2010-02-19	25.62	25.99	25.61	25.89	2508920
2010-02-22	25.94	26.10	25.75	25.88	2395020
2010-02-23	25.76	25.96	25.48	25.63	2090709
2010-02-24	25.66	25.97	25.52	25.76	1632434
2010-02-25	25.41	25.73	25.17	25.66	2278221
2010-02-26	25.74	26.45	25.52	26.30	4167729
2010-03-01	26.53	27.27	26.53	27.19	2988202
2010-03-02	27.50	27.68	27.25	27.45	3099924
2010-03-03	28.04	28.75	27.75	28.12	7599395
2010-03-04	28.20	28.43	27.81	28.27	3773999
2010-03-05	28.45	29.34	28.25	29.20	4290135
2010-03-08	29.41	29.65	29.26	29.45	4953238
2010-03-09	29.56	30.45	29.43	30.41	7947041
2010-03-10	30.52	31.33	30.27	31.27	7391162
2010-03-11	31.19	31.44	30.88	31.41	4521931
2010-03-12	31.57	32.23	31.15	31.94	8515962
2010-03-15	31.37	31.54	30.81	31.28	6041928
2010-03-16	31.36	31.73	31.13	31.65	4407209
2010-03-17	31.70	32.46	31.60	32.08	3358327
2010-03-18	32.21	32.27	31.72	31.94	4064240
2010-03-19	32.08	32.08	31.32	31.39	4269341
2010-03-22	30.39	31.26	30.02	31.26	6050726
2010-03-23	31.38	31.59	31.04	31.52	3828818
2010-03-24	31.38	31.69	31.23	31.56	4740681
2010-03-25	31.90	32.16	31.48	31.51	3889848
2010-03-26	31.77	32.10	31.52	31.68	3098274
2010-03-29	31.81	32.18	31.63	31.68	2457183
2010-03-30	31.71	31.94	31.51	31.61	2916846
2010-03-31	31.43	31.68	31.30	31.42	2239814
2010-04-01	31.63	31.88	31.13	31.41	2027321
2010-04-05	31.44	32.59	31.44	32.45	3079808
2010-04-06	32.44	33.00	32.26	32.83	3259946
2010-04-07	32.66	32.83	32.38	32.66	3833537
2010-04-08	32.56	32.64	32.22	32.60	2570473
2010-04-09	32.60	33.31	32.55	33.21	2876603
2010-04-12	33.37	33.79	33.24	33.51	2606042
2010-04-13	33.53	33.59	33.14	33.46	1939706
2010-04-14	33.70	34.25	33.64	34.16	2367773
2010-04-15	34.16	34.76	34.04	34.12	3584616
2010-04-16	33.95	34.09	32.98	33.22	5526043
2010-04-19	33.00	33.36	32.03	32.47	5197086
2010-04-20	32.81	33.23	32.70	33.15	2489960
2010-04-21	33.48	33.69	33.19	33.58	2539689
2010-04-22	33.20	34.45	33.00	34.35	3798789
2010-04-23	34.35	34.79	33.97	34.22	2782963
2010-04-26	34.29	34.86	34.13	34.67	2757387
2010-04-27	34.52	34.84	33.56	33.70	3998348
2010-04-28	33.55	33.66	32.89	33.18	4927158
2010-04-29	36.75	40.10	36.55	39.63	16669878
2010-04-30	39.63	39.79	38.61	38.83	5952357
2010-05-03	39.33	40.18	39.30	39.76	4140012
2010-05-04	39.00	39.15	37.90	38.39	3964879
2010-05-05	37.59	38.83	37.39	38.10	4379793
2010-05-06	38.02	38.55	33.95	37.39	6483649
2010-05-07	36.81	36.92	34.40	35.71	8249483
2010-05-10	37.75	39.21	35.56	38.38	5498054
2010-05-11	37.87	39.63	37.50	38.52	3757926
2010-05-12	38.55	39.60	38.55	39.42	3046571
2010-05-13	39.47	40.88	39.25	39.75	5094352
2010-05-14	39.25	39.37	38.10	38.90	2712779
2010-05-17	38.93	41.16	38.87	41.03	8027019
2010-05-18	41.84	42.69	40.39	40.48	6038889
2010-05-19	39.81	40.88	39.08	39.95	4034996
2010-05-20	38.77	38.80	37.14	37.63	5485667
2010-05-21	36.55	39.66	36.30	38.93	4615652
2010-05-24	39.09	39.74	38.77	39.03	3017658
2010-05-25	37.00	38.91	36.79	38.91	3971607
2010-05-26	39.60	40.39	38.67	38.85	3761392
2010-05-27	39.47	40.22	39.02	40.22	3823939
2010-05-28	40.32	40.50	39.03	39.72	3461124
2010-06-01	39.14	40.67	39.03	39.50	3074630
2010-06-02	39.45	41.29	39.18	41.27	4442815
2010-06-03	41.94	43.50	41.39	43.08	6321023
2010-06-04	42.10	43.39	41.55	41.91	6239650
2010-06-07	42.02	42.93	41.13	41.22	4408602
2010-06-08	41.19	42.20	39.79	40.52	5823473
2010-06-09	41.14	42.99	41.11	41.82	6135107
2010-06-10	42.98	43.90	41.87	42.83	5551159
2010-06-11	42.32	44.40	42.16	44.30	4245287
2010-06-14	44.48	44.50	43.26	43.68	5933143
2010-06-15	43.80	45.10	43.74	45.04	5016505
2010-06-16	44.76	45.85	44.56	45.13	4302147
2010-06-17	45.46	45.73	44.57	45.59	3780463
2010-06-18	45.54	46.19	45.27	45.72	3943579
2010-06-21	46.31	46.72	45.01	45.27	3539684
2010-06-22	45.85	46.25	44.28	44.35	4590335
2010-06-23	44.44	45.55	43.37	45.30	4739734
2010-06-24	45.00	45.74	43.95	44.27	5154377
2010-06-25	44.39	45.85	43.86	45.09	5854506
2010-06-28	45.58	45.68	44.60	44.93	3431588
2010-06-29	43.79	43.79	40.72	41.04	8389564
2010-06-30	41.27	42.18	40.44	40.57	4919475
2010-07-01	40.57	40.95	39.13	40.35	5773255
2010-07-02	40.47	40.61	39.45	39.57	2845049
2010-07-06	40.49	41.75	39.95	40.26	4771459
2010-07-07	40.48	42.82	40.34	42.73	4883128
2010-07-08	43.30	43.95	42.46	43.00	3365118
2010-07-09	42.93	43.84	42.58	43.47	2694649
2010-07-12	43.39	44.31	42.82	42.98	3535208
2010-07-13	43.65	44.04	42.69	43.58	3791999
2010-07-14	43.53	44.88	43.50	43.99	4188683
2010-07-15	43.90	44.39	43.59	44.23	4225780
2010-07-16	44.00	44.10	42.59	42.69	3891418
2010-07-19	42.76	42.97	42.00	42.63	3114454
2010-07-20	41.77	42.97	41.23	42.89	4297930
2010-07-21	43.37	43.86	42.60	43.08	3676547
2010-07-22	43.55	44.50	43.50	44.28	3046119
2010-07-23	43.99	45.13	43.78	45.05	3244197
2010-07-26	45.21	45.99	45.00	45.37	3119662
2010-07-27	45.81	45.89	44.12	44.33	3150154
2010-07-28	44.35	44.98	43.55	44.03	4453515
2010-07-29	40.86	40.90	38.27	38.35	23452159
2010-07-30	37.60	38.59	37.21	38.36	6984425
2010-08-02	38.88	38.95	36.69	37.20	8683600
2010-08-03	37.83	38.75	37.56	38.51	7241355
2010-08-04	38.75	39.24	38.25	39.03	4483604
2010-08-05	38.80	39.12	38.25	38.99	2966665
2010-08-06	38.50	39.97	38.44	39.90	4488049
2010-08-09	40.00	41.32	39.93	41.15	4969435
2010-08-10	41.43	43.30	41.30	43.15	9263514
2010-08-11	42.33	42.58	41.51	42.39	5808619
2010-08-12	41.04	44.01	40.63	43.93	9025348
2010-08-13	43.66	44.72	43.33	44.22	6050301
2010-08-16	43.63	44.38	43.19	43.89	3736241
2010-08-17	44.25	44.50	43.41	44.39	4338462
2010-08-18	44.49	44.60	43.70	44.05	5462678
2010-08-19	43.80	45.39	43.75	45.01	6401047
2010-08-20	45.00	48.18	44.94	47.86	12101396
2010-08-23	48.19	48.63	46.58	46.73	6040022
2010-08-24	45.66	46.13	44.37	45.61	6054049
2010-08-25	45.03	47.07	45.03	46.82	5113329
2010-08-26	47.45	47.88	46.38	46.42	4053175
2010-08-27	47.05	47.38	45.73	47.26	4405994
2010-08-30	47.08	47.20	46.17	46.19	3042380
2010-08-31	45.75	46.63	45.03	46.07	3528765
2010-09-01	47.07	48.43	47.01	47.65	4056952
2010-09-02	47.98	50.52	47.81	50.09	6613290
2010-09-03	50.69	51.00	49.60	49.96	3523544
2010-09-07	49.80	51.06	49.50	50.50	3747456
2010-09-08	50.85	51.41	50.12	50.51	4084223
2010-09-09	51.00	51.29	50.00	50.12	2689778
2010-09-10	49.98	50.18	49.11	49.50	3803688
2010-09-13	50.24	51.25	50.12	50.84	2755356
2010-09-14	50.56	51.75	50.56	50.70	2683828
2010-09-15	50.49	51.72	50.26	51.54	2404597
2010-09-16	51.56	52.68	51.41	52.26	4388388
2010-09-17	52.72	52.80	51.60	52.38	3160486
2010-09-20	52.21	53.06	52.19	52.70	2642967
2010-09-21	53.03	53.05	52.10	52.41	2550976
2010-09-22	52.24	52.35	49.81	50.00	4875463
2010-09-23	50.86	51.91	50.30	50.59	6636595
2010-09-24	51.46	51.69	50.72	50.88	4437396
2010-09-27	50.86	51.69	50.55	51.15	2517633
2010-09-28	51.40	52.20	50.57	50.98	4066969
2010-09-29	50.94	51.14	50.22	50.57	2189915
2010-09-30	51.16	51.20	49.33	50.18	3428716
2010-10-01	50.52	50.57	48.82	49.33	3740220
2010-10-04	49.16	49.16	46.51	47.39	8152495
2010-10-05	47.78	48.41	47.27	47.91	4904009
2010-10-06	47.30	47.30	43.61	44.25	11356447
2010-10-07	44.66	45.40	42.91	45.04	8602325
2010-10-08	45.26	46.32	44.89	45.93	5626829
2010-10-11	46.20	46.25	44.08	44.18	4562822
2010-10-12	43.99	46.10	43.65	45.86	6234304
2010-10-13	46.58	47.08	45.83	45.93	5457339
2010-10-14	45.76	47.10	45.31	46.06	5429427
2010-10-15	46.79	47.65	46.50	47.09	5187328
2010-10-18	47.09	47.20	45.53	45.94	3975383
2010-10-19	45.00	45.75	44.21	45.54	3682624
2010-10-20	45.60	46.10	45.19	45.66	2075293
2010-10-21	46.17	47.45	46.05	46.61	4322952
2010-10-22	47.10	47.80	46.10	47.61	3536576
2010-10-25	47.83	49.37	47.81	48.68	4546515
2010-10-26	48.04	48.68	47.50	48.65	4758305
2010-10-27	49.75	50.99	49.26	50.39	10147740
2010-10-28	52.76	53.64	50.97	51.11	11328233
2010-10-29	50.85	52.25	50.60	51.67	3494204
2010-11-01	51.69	52.24	50.25	50.80	4552002
2010-11-02	51.33	52.45	51.05	51.79	3667017
2010-11-03	52.02	52.51	51.48	52.51	2605806
2010-11-04	53.15	54.10	53.07	53.63	4187769
2010-11-05	53.93	54.00	52.70	53.28	2619324
2010-11-08	53.15	54.39	53.04	54.14	2727457
2010-11-09	51.94	52.63	50.82	51.56	16007589
2010-11-10	51.37	52.13	51.00	51.85	3573795
2010-11-11	49.76	51.46	48.88	50.44	6736564
2010-11-12	49.98	50.74	49.32	49.77	2840198
2010-11-15	48.48	48.48	46.10	47.21	9330353
2010-11-16	46.94	48.19	46.39	46.63	4876849
2010-11-17	47.05	48.69	47.01	47.68	4602761
2010-11-18	48.54	49.16	48.35	48.76	3504285
2010-11-19	48.86	49.62	48.63	49.53	3369832
2010-11-22	49.25	50.03	48.93	49.95	2592291
2010-11-23	49.51	49.69	48.36	48.88	2413490
2010-11-24	49.36	51.14	49.34	51.06	3041695
2010-11-26	50.53	51.88	50.31	51.53	1807217
2010-11-29	52.75	53.30	51.39	51.85	4357442
2010-11-30	50.94	52.36	50.59	52.19	5057704
2010-12-01	53.06	53.67	53.06	53.36	3984199
2010-12-02	53.34	53.75	52.35	52.45	4186555
2010-12-03	52.11	53.14	52.08	52.96	2793530
2010-12-06	53.30	53.49	52.41	52.91	2371555
2010-12-07	53.95	54.30	53.11	54.12	5470015
2010-12-08	54.28	54.65	53.40	54.10	2579000
2010-12-09	53.40	53.75	51.43	52.50	5906631
2010-12-10	52.53	52.58	50.62	51.33	5626790
2010-12-13	51.84	52.05	50.51	50.68	3618242
2010-12-14	50.87	50.88	49.25	49.49	3684600
2010-12-15	49.26	50.25	48.69	49.14	3483404
2010-12-16	49.11	50.27	48.69	50.00	4307382
2010-12-17	50.11	50.87	49.65	50.87	6731266
2010-12-20	50.49	50.69	48.16	49.17	5626432
2010-12-21	49.69	50.39	49.25	50.39	2803179
2010-12-22	50.20	50.27	48.72	48.79	3237086
2010-12-23	48.80	48.80	47.76	48.10	3558256
2010-12-27	47.83	48.52	47.28	48.19	2024947
2010-12-28	48.20	48.47	47.62	47.76	1259799
2010-12-29	47.84	48.25	47.71	47.92	1099587
2010-12-30	47.86	48.20	47.65	47.68	1767252
2010-12-31	47.56	47.68	46.92	47.05	2238960
2011-01-03	47.61	49.15	47.58	48.26	3596472
2011-01-04	48.45	48.73	46.80	47.14	4084008
2011-01-05	47.07	49.34	46.69	48.85	6118912
2011-01-06	48.96	49.33	48.30	48.45	2397382
2011-01-07	48.56	48.92	47.81	48.69	2754069
2011-01-10	48.41	49.10	47.39	48.79	3183662
2011-01-11	49.46	49.59	48.33	48.75	2940575
2011-01-12	49.29	49.41	48.50	49.26	3466297
2011-01-13	49.25	51.08	49.20	50.38	5019711
2011-01-14	50.34	52.05	50.30	51.75	5312830
2011-01-18	51.56	52.72	51.31	52.24	4114606
2011-01-19	51.97	52.63	51.09	51.51	3030803
2011-01-20	49.91	50.44	48.88	50.34	5464706
2011-01-21	50.66	51.08	48.79	48.93	3797166
2011-01-24	48.83	49.56	47.72	49.43	3827392
2011-01-25	49.06	49.06	47.25	47.82	3776856
2011-01-26	47.87	48.37	47.56	48.02	2707865
2011-01-27	48.15	49.08	47.88	47.99	2677889
2011-01-28	48.45	49.49	47.32	47.75	4488488
2011-01-31	47.90	48.58	47.02	48.32	4500594
2011-02-01	48.64	49.60	48.56	49.07	3375655
2011-02-02	48.97	49.12	47.80	48.06	3153129
2011-02-03	47.89	48.74	47.75	48.11	2100773
2011-02-04	48.12	48.64	47.66	47.88	4124794
2011-02-07	48.25	48.39	47.16	47.39	5096552
2011-02-08	47.43	48.38	47.43	48.10	3403517
2011-02-09	48.00	49.38	47.83	47.99	8526866
2011-02-10	41.69	42.08	39.90	40.75	42330018
2011-02-11	41.61	41.84	40.98	41.43	13464837
2011-02-14	41.78	42.25	41.45	42.10	9768148
2011-02-15	42.29	43.11	42.00	42.95	8808475
2011-02-16	43.25	43.58	42.62	42.79	6938542
2011-02-17	42.50	43.10	42.36	42.67	4112051
2011-02-18	42.71	42.79	41.49	41.57	7044309
2011-02-22	40.90	41.41	40.07	40.22	6680202
2011-02-23	40.10	40.67	39.12	39.99	7347357
2011-02-24	39.87	40.56	39.17	39.66	6607135
2011-02-25	40.21	40.70	39.40	39.48	6493692
2011-02-28	39.79	40.10	37.17	37.53	15014973
2011-03-01	38.00	38.28	36.86	37.36	12458171
2011-03-02	37.35	38.35	37.18	38.11	6888094
2011-03-03	38.54	39.07	37.71	37.78	7047358
2011-03-04	37.85	38.00	37.16	37.37	5066469
2011-03-07	37.69	37.74	36.06	36.54	6871897
2011-03-08	36.54	37.12	36.28	36.51	5150402
2011-03-09	36.39	36.96	36.10	36.57	3944460
2011-03-10	36.12	36.75	35.52	36.41	4697535
2011-03-11	36.03	36.40	35.75	36.20	4302241
2011-03-14	36.02	36.60	35.89	36.06	3211926
2011-03-15	34.89	36.11	34.60	35.74	6220315
2011-03-16	35.67	36.24	34.85	34.99	5121002
2011-03-17	36.13	36.98	35.86	36.47	7975434
2011-03-18	36.94	37.08	35.57	36.19	7993903
2011-03-21	36.59	36.76	36.20	36.38	3780595
2011-03-22	36.96	37.16	36.50	36.56	4971472
2011-03-23	36.83	37.00	36.29	36.67	3590911
2011-03-24	37.05	37.88	36.90	37.76	4840949
2011-03-25	38.66	39.30	38.25	38.45	6451213
2011-03-28	38.60	38.65	37.51	37.51	3340630
2011-03-29	37.62	38.17	37.25	37.95	3186436
2011-03-30	38.36	38.44	37.84	38.10	2265331
2011-03-31	38.04	38.27	37.50	38.00	2348873
2011-04-01	38.15	38.45	37.39	37.60	3492166
2011-04-04	37.72	38.09	37.46	37.70	2270517
2011-04-05	37.54	37.60	36.95	37.07	3860721
2011-04-06	37.37	37.67	36.70	37.24	2830492
2011-04-07	37.15	37.53	36.91	37.37	2609581
2011-04-08	37.75	37.93	37.15	37.35	3013900
2011-04-11	37.24	37.55	36.17	36.46	3863448
2011-04-12	36.68	37.07	36.45	36.98	3792127
2011-04-13	37.29	37.73	37.25	37.54	4427652
2011-04-14	37.44	37.47	36.83	37.38	4157079
2011-04-15	37.44	38.12	36.86	38.09	5573745
2011-04-18	37.65	39.97	37.50	39.73	10654176
2011-04-19	39.75	40.68	38.90	39.62	6875942
2011-04-20	40.26	40.34	39.64	39.94	4986068
2011-04-21	40.22	40.56	39.61	39.98	6346015
2011-04-25	40.40	40.80	40.05	40.68	5441384
2011-04-26	40.78	41.25	40.21	40.36	5275240
2011-04-27	40.71	41.19	40.22	40.98	8049485
2011-04-28	35.20	35.51	34.46	34.94	28774201
2011-04-29	34.90	34.96	34.18	34.43	9757540
2011-05-02	34.41	34.75	34.06	34.23	6247551
2011-05-03	34.12	34.31	33.42	33.46	7127149
2011-05-04	33.38	34.35	32.64	34.35	11224577
2011-05-05	33.95	35.83	33.90	35.17	12117816
2011-05-06	35.51	35.62	34.44	34.62	5784097
2011-05-09	34.72	34.76	34.14	34.59	3311242
2011-05-10	34.75	35.04	34.33	34.91	3676799
2011-05-11	34.71	34.82	33.92	34.14	4746660
2011-05-12	34.00	35.05	33.79	34.15	7808753
2011-05-13	34.21	34.57	33.95	33.95	3304104
2011-05-16	33.86	33.92	32.87	32.95	4514852
2011-05-17	32.66	32.67	31.58	32.40	8361553
2011-05-18	32.35	32.65	32.20	32.48	3547686
2011-05-19	32.62	32.80	32.30	32.66	2958403
2011-05-20	33.25	35.32	33.24	34.20	12945106
2011-05-23	33.67	33.73	33.26	33.30	5799879
2011-05-24	33.55	33.87	32.89	32.94	4929551
2011-05-25	32.79	33.20	32.50	32.88	4062148
2011-05-26	33.01	33.34	32.86	33.18	4258973
2011-05-27	33.35	33.66	33.17	33.66	4499122
2011-05-31	33.91	34.26	33.69	33.94	5185449
2011-06-01	33.90	34.41	33.19	33.19	5231851
2011-06-02	33.21	33.89	33.14	33.62	5152183
2011-06-03	33.08	33.61	32.72	32.83	3857836
2011-06-06	32.72	32.95	31.65	31.84	5456757
2011-06-07	31.97	32.20	31.30	31.37	5648028
2011-06-08	31.18	31.22	29.84	30.26	8712973
2011-06-09	30.25	30.48	29.90	30.04	5903589
2011-06-10	29.99	30.02	29.25	29.45	6321951
2011-06-13	29.67	29.74	29.06	29.39	3827413
2011-06-14	29.64	30.00	29.43	29.54	4864143
2011-06-15	29.16	29.37	28.69	28.99	5688799
2011-06-16	29.00	29.69	28.92	29.47	5737798
2011-06-17	29.81	29.84	29.12	29.49	5464211
2011-06-20	29.24	29.55	29.12	29.24	3826568
2011-06-21	29.32	30.12	29.20	30.06	4120310
2011-06-22	29.99	30.21	29.65	29.86	2997692
2011-06-23	29.42	29.86	28.98	29.84	5092587
2011-06-24	29.79	29.88	29.06	29.25	3052759
2011-06-27	29.24	29.74	29.04	29.50	2152266
2011-06-28	29.56	30.11	29.53	30.11	3272192
2011-06-29	30.22	30.88	30.20	30.80	4805503
2011-06-30	30.94	31.52	30.87	31.47	5189376
2011-07-01	31.37	31.65	30.98	31.49	5017857
2011-07-05	31.35	31.49	30.95	31.18	2763260
2011-07-06	31.07	31.84	31.05	31.43	3466209
2011-07-07	31.81	31.92	31.49	31.54	3317169
2011-07-08	31.36	31.91	31.19	31.66	3727672
2011-07-11	31.25	31.49	30.59	30.81	3516436
2011-07-12	30.84	31.19	30.52	30.94	3551420
2011-07-13	31.23	31.54	30.90	30.95	2973317
2011-07-14	30.86	30.93	29.52	29.62	6307460
2011-07-15	29.92	30.09	29.46	29.85	3527875
2011-07-18	29.72	29.72	28.92	29.06	4057710
2011-07-19	29.37	29.57	29.12	29.24	2874083
2011-07-20	29.25	29.46	28.96	29.36	2971486
2011-07-21	29.32	29.59	28.97	29.41	2697776
2011-07-22	29.37	30.57	29.31	30.37	4521602
2011-07-25	30.04	30.47	29.90	30.41	3395033
2011-07-26	30.52	31.07	30.41	30.69	3853673
2011-07-27	30.33	30.51	29.29	29.48	9353494
2011-07-28	24.52	25.14	23.64	23.84	27891263
2011-07-29	23.69	24.60	23.66	24.22	8560050
2011-08-01	24.53	24.79	23.53	23.77	6650898
2011-08-02	23.50	23.79	22.93	23.03	6645785
2011-08-03	23.00	23.69	22.65	23.62	5017904
2011-08-04	23.34	23.61	22.85	22.88	8105162
2011-08-05	23.16	23.48	21.75	22.59	9202902
2011-08-08	21.76	22.47	20.80	21.09	8374076
2011-08-09	21.26	22.09	20.70	21.89	11358956
2011-08-10	21.42	21.90	21.01	21.24	6843026
2011-08-11	21.41	22.55	21.27	22.29	6646406
2011-08-12	22.39	22.61	22.03	22.55	4471108
2011-08-15	22.69	23.35	22.69	23.25	3572209
2011-08-16	23.03	23.12	22.53	22.85	3747381
2011-08-17	22.84	23.08	22.44	22.62	3136740
2011-08-18	21.80	21.96	20.65	20.81	5200379
2011-08-19	20.52	21.27	20.20	20.28	4061977
2011-08-22	20.67	20.89	19.90	19.97	4250462
2011-08-23	20.09	20.83	19.97	20.82	3748461
2011-08-24	20.76	20.87	20.06	20.66	3107429
2011-08-25	20.74	20.75	19.98	20.01	3442420
2011-08-26	19.93	20.84	19.73	20.64	3598966
2011-08-29	20.88	21.67	20.70	21.62	3041842
2011-08-30	21.39	22.19	21.29	21.97	4512584
2011-08-31	22.10	22.57	21.76	21.94	3072801
2011-09-01	22.03	22.28	21.41	21.46	2999834
2011-09-02	21.04	21.08	20.42	20.50	2948395
2011-09-06	19.60	20.50	19.50	20.35	3377021
2011-09-07	21.06	21.65	20.74	21.59	2906956
2011-09-08	21.51	22.05	21.36	21.59	3754342
2011-09-09	21.34	21.44	20.53	20.77	2895870
2011-09-12	20.43	20.96	20.41	20.91	3382972
2011-09-13	20.93	21.43	20.92	21.26	2636048
2011-09-14	21.44	22.74	21.37	22.37	4669190
2011-09-15	22.60	22.84	22.22	22.67	3114894
2011-09-16	22.80	22.98	22.30	22.72	3929627
2011-09-19	22.32	22.45	21.91	22.24	2596777
2011-09-20	22.44	22.51	21.79	21.83	2323377
2011-09-21	21.81	22.31	21.34	21.36	3808866
2011-09-22	20.50	20.64	19.96	20.19	5808608
2011-09-23	20.04	20.96	19.99	20.80	3703461
2011-09-26	20.94	21.21	20.23	21.14	2136447
2011-09-27	21.67	22.77	21.67	22.14	3959907
2011-09-28	22.16	22.27	21.16	21.24	3322151
2011-09-29	21.70	21.85	20.51	20.99	3278842
2011-09-30	20.80	20.83	19.88	19.88	3109102
2011-10-03	19.73	19.93	18.59	18.65	5102852
2011-10-04	18.32	20.57	18.25	20.56	7431348
2011-10-05	21.20	22.43	20.87	22.35	7843229
2011-10-06	22.50	23.22	22.03	22.88	5654230
2011-10-07	22.97	23.50	22.73	23.02	5817525
2011-10-10	23.42	23.87	22.97	23.46	4054930
2011-10-11	23.24	23.75	22.84	23.35	3791519
2011-10-12	23.71	23.80	23.13	23.37	5981259
2011-10-13	24.02	25.12	23.95	24.49	10146678
2011-10-14	24.87	25.07	23.85	24.46	6033764
2011-10-17	24.25	24.88	24.14	24.20	4937136
2011-10-18	24.04	24.04	22.62	23.83	6567994
2011-10-19	23.67	23.83	22.80	22.96	4662580
2011-10-20	23.03	23.54	22.45	23.48	3761178
2011-10-21	23.73	24.04	23.51	23.85	4091059
2011-10-24	24.04	24.70	23.95	24.66	2848270
2011-10-25	24.32	24.63	23.26	23.30	4100922
2011-10-26	23.79	24.09	22.83	23.78	6724050
2011-10-27	27.40	28.50	26.84	27.45	15161709
2011-10-28	27.27	28.34	27.21	28.29	4895008
2011-10-31	27.70	27.80	26.82	26.94	5457808
2011-11-01	25.91	27.00	25.73	26.64	5835498
2011-11-02	26.97	28.01	26.89	27.81	6063976
2011-11-03	28.26	29.45	27.96	29.20	11324385
2011-11-04	28.90	29.90	28.66	29.82	6543282
2011-11-07	29.73	29.86	29.05	29.55	6530274
2011-11-08	29.92	30.47	29.40	30.43	5600229
2011-11-09	29.67	29.92	28.91	29.01	5544297
2011-11-10	29.32	29.38	28.18	28.94	4579395
2011-11-11	29.35	30.22	29.20	29.93	5031565
2011-11-14	29.92	30.31	29.03	29.13	3912155
2011-11-15	28.91	29.65	28.58	29.46	4116274
2011-11-16	29.35	29.54	28.82	28.88	3241339
2011-11-17	28.96	29.10	27.92	28.13	4056926
2011-11-18	28.07	28.22	27.70	27.97	3685349
2011-11-21	27.64	27.64	26.60	27.33	4542874
2011-11-22	27.31	27.94	26.88	27.07	3129533
2011-11-23	26.81	26.99	26.28	26.28	3225935
2011-11-25	26.09	26.81	26.06	26.31	1616762
2011-11-28	27.18	28.14	27.03	27.66	3398062
2011-11-29	27.61	28.02	27.38	27.74	4059342
2011-11-30	28.59	29.31	28.43	28.91	4639600
2011-12-01	28.82	29.50	28.62	29.16	3638788
2011-12-02	29.54	30.03	28.81	29.00	7265781
2011-12-05	29.54	29.75	28.97	29.18	3331433
2011-12-06	29.14	29.15	28.14	28.23	4002467
2011-12-07	28.17	28.30	27.43	28.04	4184298
2011-12-08	27.87	28.07	27.20	27.30	3532066
2011-12-09	27.40	28.42	27.24	28.21	3218420
2011-12-12	27.92	27.92	27.23	27.38	2897858
2011-12-13	27.47	27.91	26.36	26.50	4030758
2011-12-14	26.37	27.11	25.90	26.66	4055596
2011-12-15	26.95	27.27	26.81	27.01	2942630
2011-12-16	26.76	27.21	26.58	26.65	5056730
2011-12-19	26.72	27.15	26.50	26.56	3332032
2011-12-20	26.96	27.71	26.93	27.67	3220020
2011-12-21	27.51	27.56	25.96	26.67	4377343
2011-12-22	27.50	31.95	27.50	31.63	23369870
2011-12-23	31.34	31.99	31.13	31.93	4721781
2011-12-27	31.85	32.56	31.85	32.21	3785518
2011-12-28	32.22	32.44	31.57	31.81	3426868
2011-12-29	32.05	32.39	31.91	32.30	2305661
2011-12-30	32.12	32.41	32.12	32.28	1930855
2012-01-03	32.97	33.20	32.77	32.93	4668332
2012-01-04	32.72	32.81	32.08	32.44	4259682
2012-01-05	32.29	32.94	32.12	32.43	5430048
2012-01-06	32.49	32.89	32.13	32.76	3597974
2012-01-09	31.86	32.78	31.57	32.61	4549225
2012-01-10	33.10	33.34	32.87	33.14	3855116
2012-01-11	33.44	34.24	33.37	34.00	4080793
2012-01-12	34.12	34.23	32.83	33.57	4292719
2012-01-13	32.91	33.00	31.82	32.22	3756005
2012-01-17	32.68	32.79	31.93	32.13	3209027
2012-01-18	32.34	32.57	31.96	32.41	2932126
2012-01-19	32.45	33.28	31.87	32.69	4509598
2012-01-20	32.59	32.65	31.49	32.04	5398873
2012-01-23	31.98	32.05	31.01	31.72	3403984
2012-01-24	31.46	31.56	31.23	31.39	3141918
2012-01-25	31.51	31.95	31.34	31.87	2319922
2012-01-26	32.04	32.59	31.23	31.43	2728519
2012-01-27	31.37	32.11	31.08	32.01	2830884
2012-01-30	31.43	32.18	31.41	32.04	2564697
2012-01-31	32.22	32.55	31.97	32.23	2858587
2012-02-01	32.19	32.50	31.45	32.01	4530573
2012-02-02	32.34	32.83	32.13	32.33	3209360
2012-02-03	32.81	33.70	32.74	33.64	3530112
2012-02-06	33.83	34.25	33.25	33.37	4160432
2012-02-07	33.40	33.68	33.00	33.65	2553831
2012-02-08	33.82	35.59	33.67	34.44	9485993
2012-02-09	38.92	39.14	37.47	38.06	18572640
2012-02-10	37.60	38.78	37.52	38.43	6810524
2012-02-13	38.56	38.89	37.90	38.57	3560354
2012-02-14	38.55	38.73	38.08	38.48	2538816
2012-02-15	38.61	38.86	38.02	38.06	2891576
2012-02-16	38.00	38.56	37.92	38.42	2280510
2012-02-17	38.43	38.46	37.42	37.80	2778370
2012-02-21	38.00	38.00	37.19	37.43	2404390
2012-02-22	37.05	37.39	36.46	36.61	3364693
2012-02-23	36.76	36.76	36.07	36.52	4321476
2012-02-24	36.78	37.42	36.56	37.21	2840924
2012-02-27	36.83	37.35	36.63	37.07	2472175
2012-02-28	37.15	37.25	36.46	36.69	2592581
2012-02-29	36.81	36.94	35.84	36.00	3675186
2012-03-01	36.20	36.26	35.87	35.90	4596809
2012-03-02	35.96	36.75	35.90	36.30	2847539
2012-03-05	36.13	36.40	35.60	35.77	2512000
2012-03-06	35.46	35.49	34.70	34.87	3280389
2012-03-07	34.96	35.80	34.88	35.55	2511969
2012-03-08	35.89	36.37	35.86	36.12	2265880
2012-03-09	36.08	36.94	36.06	36.84	2789672
2012-03-12	36.80	37.24	36.36	36.63	2072347
2012-03-13	36.82	37.48	36.56	37.47	2202583
2012-03-14	37.35	37.47	36.37	36.66	2093732
2012-03-15	36.87	37.49	36.60	37.35	2351969
2012-03-16	37.44	37.62	37.21	37.36	2709804
2012-03-19	37.29	37.50	36.66	37.04	1816871
2012-03-20	36.70	36.79	36.18	36.75	1717328
2012-03-21	36.68	37.15	36.44	36.94	2617169
2012-03-22	36.63	36.90	36.24	36.46	1952438
2012-03-23	36.55	36.65	36.09	36.62	1252620
2012-03-26	36.97	37.95	36.79	37.77	2778408
2012-03-27	37.85	37.97	37.59	37.68	2188174
2012-03-28	37.65	37.81	36.55	36.88	2112290
2012-03-29	36.53	36.96	36.25	36.92	1734375
2012-03-30	37.22	37.31	36.47	36.70	1524922
2012-04-02	36.43	36.81	36.06	36.73	2524644
2012-04-03	36.58	36.58	36.14	36.38	1868046
2012-04-04	36.58	37.29	36.19	36.48	3385665
2012-04-05	36.27	36.73	36.07	36.33	1990194
2012-04-09	35.74	35.88	35.31	35.69	1978679
2012-04-10	35.58	36.01	35.07	35.12	2587675
2012-04-11	35.25	36.28	35.25	35.98	1911984
2012-04-12	36.02	36.66	35.98	36.54	1681627
2012-04-13	36.36	36.79	36.10	36.76	2237653
2012-04-16	36.95	37.00	36.30	36.73	2086282
2012-04-17	37.19	37.82	37.08	37.63	2278877
2012-04-18	37.66	38.64	37.66	38.41	3790975
2012-04-19	38.49	38.91	37.74	37.86	3076321
2012-04-20	37.87	38.09	37.33	37.40	2488718
2012-04-23	37.10	38.37	36.90	38.10	3551872
2012-04-24	38.14	38.24	37.42	37.74	2567369
2012-04-25	38.03	39.09	37.61	38.75	6849322
2012-04-26	36.40	36.60	32.95	33.15	17410017
2012-04-27	33.17	34.29	32.95	33.18	9294047
2012-04-30	32.86	33.05	32.20	32.59	5631560
2012-05-01	33.45	34.48	33.20	33.61	6029806
2012-05-02	33.41	34.15	33.22	34.09	4107716
2012-05-03	34.07	34.07	32.95	33.28	3221707
2012-05-04	32.97	33.03	32.37	32.56	3811731
2012-05-07	32.38	32.40	32.06	32.28	2693884
2012-05-08	32.07	32.33	30.95	32.28	4556610
2012-05-09	31.75	32.03	31.19	31.93	3190757
2012-05-10	32.19	32.35	31.18	31.37	3606818
2012-05-11	31.31	31.75	31.07	31.17	2670866
2012-05-14	30.75	30.80	29.62	29.66	5456846
2012-05-15	30.14	30.90	29.88	30.19	5644477
2012-05-16	30.73	30.79	29.14	29.17	5193114
2012-05-17	29.25	29.65	28.65	29.29	5612348
2012-05-18	29.35	29.41	28.38	28.45	4036173
2012-05-21	28.45	29.58	28.12	29.30	3000610
2012-05-22	29.28	29.63	28.92	29.18	2276652
2012-05-23	28.76	29.80	28.22	29.68	2185083
2012-05-24	30.00	30.25	29.09	29.40	2016762
2012-05-25	29.29	29.73	29.22	29.31	1526528
2012-05-29	29.51	30.01	29.47	29.98	1945932
2012-05-30	29.75	29.99	29.11	29.21	2879985
2012-05-31	29.29	29.44	28.58	29.34	2506525
2012-06-01	28.60	28.76	28.11	28.20	2712129
2012-06-04	28.16	28.73	28.02	28.36	2810588
2012-06-05	26.82	27.57	25.90	27.44	13325386
2012-06-06	27.71	29.03	27.68	28.99	4233790
2012-06-07	29.70	29.97	28.99	29.07	3112178
2012-06-08	29.00	30.21	28.78	30.12	3993114
2012-06-11	30.44	30.48	29.63	29.75	3539621
2012-06-12	29.88	30.31	29.44	30.26	4144342
2012-06-13	30.15	30.32	29.33	29.56	3460571
2012-06-14	29.57	30.24	29.55	29.95	2526310
2012-06-15	29.96	31.21	29.88	31.14	4220233
2012-06-18	31.01	31.68	30.75	31.33	3139063
2012-06-19	31.48	32.00	31.26	31.87	2217571
2012-06-20	31.90	31.94	31.33	31.69	1555594
2012-06-21	31.68	31.72	30.24	30.27	3056419
2012-06-22	30.42	30.90	30.36	30.81	2269473
2012-06-25	30.40	30.48	29.88	30.08	1387849
2012-06-26	30.19	30.62	30.06	30.39	1399779
2012-06-27	30.58	30.82	30.30	30.65	1188219
2012-06-28	30.32	30.68	29.97	30.43	1597780
2012-06-29	31.10	31.75	31.03	31.75	1949892
2012-07-02	31.86	32.22	31.28	31.54	2193973
2012-07-03	31.54	32.25	31.51	32.16	878742
2012-07-05	32.14	32.55	32.00	32.22	1662981
2012-07-06	32.00	32.16	30.92	31.28	2574813
2012-07-09	31.35	31.40	29.96	29.99	3091641
2012-07-10	30.28	30.33	29.37	29.71	2835211
2012-07-11	29.68	30.31	28.99	29.37	3620083
2012-07-12	28.96	29.60	28.57	29.41	2406872
2012-07-13	29.45	30.21	29.40	30.08	1881834
2012-07-16	29.93	30.34	29.64	30.01	1611037
2012-07-17	30.14	30.35	29.46	30.23	1892174
2012-07-18	30.13	30.66	29.69	29.92	5520125
2012-07-19	30.00	30.75	29.94	30.49	3633517
2012-07-20	30.36	30.44	29.66	29.91	2844384
2012-07-23	29.24	29.24	28.03	28.66	4502508
2012-07-24	28.96	29.09	28.12	28.39	2929472
2012-07-25	28.66	28.84	27.86	28.25	5121582
2012-07-26	33.45	35.20	32.93	35.04	13758566
2012-07-27	35.06	36.07	34.47	35.86	6250702
2012-07-30	36.02	36.13	35.40	35.82	3259222
2012-07-31	35.55	35.90	35.12	35.18	3711190
2012-08-01	35.42	35.54	34.99	35.13	2452105
2012-08-02	34.77	35.41	34.28	34.69	3019178
2012-08-03	35.47	35.63	35.05	35.48	1994578
2012-08-06	35.65	36.15	35.45	35.82	2657368
2012-08-07	35.85	36.42	35.85	36.34	2765922
2012-08-08	36.20	36.38	35.66	36.18	2202741
2012-08-09	36.28	36.41	35.97	36.21	1396861
2012-08-10	36.00	36.22	35.67	35.97	1618422
2012-08-13	35.85	35.93	35.46	35.74	1750483
2012-08-14	35.87	35.95	35.02	35.44	2191109
2012-08-15	35.50	37.39	35.50	36.80	5079284
2012-08-16	37.13	37.94	36.55	37.81	4657302
2012-08-17	37.75	37.89	37.33	37.55	2549594
2012-08-20	37.53	37.59	36.79	37.05	2664736
2012-08-21	37.31	37.72	37.24	37.43	2416705
2012-08-22	37.20	38.02	37.10	37.96	2477274
2012-08-23	37.64	37.72	36.77	37.13	1899935
2012-08-24	37.03	37.43	36.89	37.10	1884711
2012-08-27	37.25	37.37	36.94	37.24	1456745
2012-08-28	37.04	37.61	36.79	37.31	1523429
2012-08-29	37.46	37.80	37.31	37.68	1852473
2012-08-30	37.43	37.51	37.03	37.31	1724272
2012-08-31	37.58	37.87	36.93	37.51	2138899
2012-09-04	37.36	37.90	37.27	37.67	1774947
2012-09-05	37.75	38.35	37.39	37.71	2241275
2012-09-06	38.02	39.37	38.00	39.21	3527493
2012-09-07	39.04	39.46	38.56	38.73	1871159
2012-09-10	38.60	38.78	38.02	38.49	2025829
2012-09-11	38.49	38.83	38.09	38.12	3293376
2012-09-12	38.34	38.34	37.62	37.89	4265768
2012-09-13	37.92	38.43	37.70	38.18	3667615
2012-09-14	38.20	39.67	38.20	39.03	3446164
2012-09-17	38.96	39.08	38.57	38.84	2108810
2012-09-18	38.69	38.90	38.20	38.65	1671238
2012-09-19	38.60	39.12	38.52	38.96	1532531
2012-09-20	38.82	38.90	38.32	38.68	1377500
2012-09-21	38.85	39.20	38.77	38.81	2120420
2012-09-24	38.42	38.63	38.01	38.36	1312256
2012-09-25	38.62	39.47	38.41	38.46	3150696
2012-09-26	38.51	38.71	37.52	37.93	1978870
2012-09-27	38.34	38.95	38.31	38.49	3406764
2012-09-28	38.30	38.42	37.78	38.26	1776880
2012-10-01	38.45	38.95	37.90	38.21	1871847
2012-10-02	38.45	38.79	38.11	38.43	2055923
2012-10-03	38.50	39.11	38.26	39.04	2193566
2012-10-04	39.06	39.50	38.76	39.43	2106583
2012-10-05	39.50	39.94	39.24	39.41	2595766
2012-10-08	39.31	40.32	39.05	39.60	2818445
2012-10-09	39.43	39.45	38.16	38.36	1964029
2012-10-10	38.21	38.53	37.61	37.83	1637860
2012-10-11	38.27	38.59	37.79	37.89	1761133
2012-10-12	37.99	38.42	37.58	37.58	1196921
2012-10-15	37.55	37.96	37.24	37.90	1439343
2012-10-16	38.03	38.95	37.95	38.73	1445353
2012-10-17	38.63	38.82	37.93	37.98	1593800
2012-10-18	37.90	37.99	37.08	37.28	2008837
2012-10-19	37.23	37.39	36.02	36.37	3062891
2012-10-22	36.25	36.65	36.03	36.57	1812580
2012-10-23	36.00	36.77	35.80	36.49	2089892
2012-10-24	36.88	37.00	35.77	36.11	5311085
2012-10-25	39.75	40.08	38.10	38.54	8543401
2012-10-26	38.49	39.31	37.93	38.39	2952886
2012-10-31	39.07	39.07	37.56	37.99	2638599
2012-11-01	37.95	38.66	37.79	38.57	1652198
2012-11-02	38.76	38.86	38.15	38.28	2610858
2012-11-05	38.27	39.00	38.10	38.96	1594147
2012-11-06	39.00	39.26	38.78	38.87	2177491
2012-11-07	38.46	38.67	37.39	37.57	2690415
2012-11-08	37.70	37.90	37.00	37.07	1616906
2012-11-09	36.96	37.12	36.16	36.40	2882788
2012-11-12	36.56	36.79	36.03	36.57	1384199
2012-11-13	36.28	36.89	36.11	36.31	1482973
2012-11-14	36.50	36.61	35.27	35.38	1932513
2012-11-15	35.41	36.59	35.07	36.23	4910264
2012-11-16	36.24	36.57	35.52	36.10	2172702
2012-11-19	36.68	36.68	35.83	35.87	2051156
2012-11-20	35.84	36.62	35.51	35.63	2786516
2012-11-21	35.78	36.16	35.59	35.83	1426741
2012-11-23	36.07	36.20	35.75	35.97	885746
2012-11-26	35.94	36.46	35.50	35.73	1957842
2012-11-27	35.78	35.79	34.09	34.57	4867090
2012-11-28	34.80	35.96	34.74	35.88	3804003
2012-11-29	36.05	36.45	35.68	36.24	2108408
2012-11-30	36.26	36.71	36.02	36.62	2546421
2012-12-03	36.73	36.75	35.78	36.10	2574852
2012-12-04	36.18	36.27	35.65	36.00	1547376
2012-12-05	35.97	36.00	35.02	35.50	2413259
2012-12-06	37.87	39.43	37.82	39.06	7575972
2012-12-07	38.94	39.20	38.50	38.82	3205772
2012-12-10	38.73	39.37	38.60	39.20	2481690
2012-12-11	39.42	39.82	38.87	39.60	2888683
2012-12-12	39.52	40.61	39.51	39.97	4205650
2012-12-13	39.82	40.27	39.01	39.09	2206181
2012-12-14	39.00	39.51	38.66	38.96	2244861
2012-12-17	39.02	39.72	38.51	39.46	2777147
2012-12-18	39.53	41.11	39.46	40.94	4522148
2012-12-19	41.15	41.66	40.92	41.41	4074429
2012-12-20	41.36	41.89	40.82	41.86	2485428
2012-12-21	40.79	41.78	40.28	41.76	3003050
2012-12-24	41.61	41.72	41.17	41.39	625929
2012-12-26	41.34	41.67	41.01	41.25	1573211
2012-12-27	41.34	41.56	40.27	41.03	2467167
2012-12-28	40.80	41.00	40.36	40.40	1633593
2012-12-31	40.31	41.01	40.05	40.91	2065303
2013-01-02	41.86	42.53	41.80	42.16	2468712
2013-01-03	41.89	41.99	40.83	40.95	2091865
2013-01-04	40.48	40.65	39.95	40.43	2244348
2013-01-07	40.23	40.94	40.22	40.77	2652957
2013-01-08	40.88	40.91	39.86	40.14	2884918
2013-01-09	40.34	40.37	39.48	39.70	2991844
2013-01-10	39.98	39.98	39.22	39.50	3078430
2013-01-11	39.64	39.70	39.11	39.59	1825136
2013-01-14	39.49	40.08	39.30	40.00	1734877
2013-01-15	39.67	39.76	39.03	39.66	1633716
2013-01-16	39.34	39.56	39.00	39.37	1781361
2013-01-17	39.64	39.86	39.47	39.75	2147534
2013-01-18	39.73	39.97	39.50	39.96	1549548
2013-01-22	40.00	40.52	39.48	39.93	2802692
2013-01-23	40.18	40.48	39.73	40.06	2117294
2013-01-24	40.12	40.84	40.05	40.55	2333142
2013-01-25	40.80	41.49	40.69	41.15	2563694
2013-01-28	41.27	41.39	40.30	40.69	2039510
2013-01-29	40.50	40.71	39.72	40.18	1926935
2013-01-30	40.25	40.69	40.17	40.40	1270519
2013-01-31	40.26	40.90	40.26	40.71	1335889
2013-02-01	40.92	42.00	40.89	41.81	2836689
2013-02-04	41.57	41.87	41.09	41.36	3389322
2013-02-05	41.46	41.49	41.02	41.05	2142770
2013-02-06	41.16	42.00	41.16	41.58	5904989
2013-02-07	33.80	35.49	33.55	35.26	27202334
2013-02-08	35.50	35.58	34.78	35.42	7056613
2013-02-11	35.56	35.64	34.90	35.31	7253300
2013-02-12	35.36	36.91	35.08	36.74	9682977
2013-02-13	36.82	37.44	36.08	37.31	6340051
2013-02-14	37.26	37.93	36.63	37.87	5148053
2013-02-15	37.83	39.00	37.83	38.49	6736887
2013-02-19	38.44	38.81	38.07	38.58	3907260
2013-02-20	38.62	38.76	37.37	37.40	4099689
2013-02-21	37.30	37.53	36.47	37.07	2987596
2013-02-22	37.17	37.41	36.00	36.27	5544645
2013-02-25	37.18	37.30	36.31	36.31	4466754
2013-02-26	36.36	36.73	36.00	36.36	2212658
2013-02-27	36.36	36.78	36.05	36.58	2411537
2013-02-28	36.60	37.19	36.60	36.96	2756810
2013-03-01	36.70	36.83	36.15	36.65	2846307
2013-03-04	36.64	37.74	36.56	37.40	2814732
2013-03-05	37.48	37.90	37.15	37.49	2169701
2013-03-06	37.54	38.19	37.30	37.53	2882538
2013-03-07	37.70	37.75	37.05	37.28	3386308
2013-03-08	37.38	37.55	37.00	37.24	2655136
2013-03-11	37.22	37.49	34.94	35.60	13473568
2013-03-12	35.48	35.54	34.55	34.77	8246362
2013-03-13	34.89	34.92	34.30	34.66	4262801
2013-03-14	34.75	35.09	34.45	34.66	3524588
2013-03-15	35.35	35.41	34.54	34.69	6118580
2013-03-18	34.30	35.03	34.26	34.55	3929939
2013-03-19	34.55	35.07	34.26	34.67	4511112
2013-03-20	35.09	35.60	34.81	35.45	4430116
2013-03-21	35.06	35.51	34.87	35.01	2368638
2013-03-22	35.20	35.28	34.69	34.78	2174208
2013-03-25	34.79	34.99	34.35	34.40	3285480
2013-03-26	34.61	35.15	34.54	35.08	2590414
2013-03-27	34.98	35.21	34.56	35.16	1497255
2013-03-28	35.07	35.34	34.85	35.32	1904038
2013-04-01	35.37	35.41	34.81	34.90	2193103
2013-04-02	35.04	35.35	34.79	34.84	2087984
2013-04-03	34.90	35.15	34.68	34.78	2529676
2013-04-04	34.64	34.84	34.03	34.06	4129516
2013-04-05	33.65	34.58	33.46	34.18	4049607
2013-04-08	34.28	34.52	33.92	34.49	2194636
2013-04-09	34.48	34.79	34.36	34.67	3217306
2013-04-10	34.83	36.17	34.81	36.04	4245471
2013-04-11	36.00	36.14	35.59	35.79	2445142
2013-04-12	35.71	35.89	35.21	35.41	2230448
2013-04-15	35.14	35.31	34.29	34.44	2602349
2013-04-16	34.74	35.01	34.56	34.79	2800071
2013-04-17	34.46	34.97	33.86	34.18	2850329
2013-04-18	34.13	34.22	33.27	33.74	4051104
2013-04-19	33.60	33.70	33.36	33.55	2938750
2013-04-22	32.72	34.73	32.64	34.28	3797388
2013-04-23	34.57	35.60	34.54	35.47	3357090
2013-04-24	35.39	36.36	35.15	36.09	7071623
2013-04-25	42.25	43.68	41.81	42.48	16798754
2013-04-26	42.28	42.85	41.63	42.61	5641833
2013-04-29	42.48	43.23	42.26	43.03	3296249
2013-04-30	43.09	44.21	42.99	43.91	3887047
2013-05-01	43.87	44.15	43.47	43.64	2015527
2013-05-02	43.52	44.47	43.52	44.32	1968381
2013-05-03	44.79	45.71	44.50	45.27	2442684
2013-05-06	45.29	45.48	44.75	45.06	1709888
2013-05-07	45.31	45.82	44.88	45.15	1514591
2013-05-08	44.83	45.44	44.75	45.29	2053345
2013-05-09	45.28	45.85	45.01	45.61	2219748
2013-05-10	45.86	46.88	45.47	46.70	2711783
2013-05-13	46.41	47.53	46.15	46.71	2610532
2013-05-14	46.65	47.07	46.50	46.90	1474701
2013-05-15	46.61	48.44	46.42	48.03	2880383
2013-05-16	48.00	48.47	46.72	46.93	3003702
2013-05-17	47.45	47.75	47.08	47.49	2257603
2013-05-20	47.49	48.23	47.40	47.89	1728850
2013-05-21	47.85	47.99	47.06	47.28	1957171
2013-05-22	47.42	47.83	45.87	46.12	2980605
2013-05-23	45.94	46.58	45.72	46.35	1849631
2013-05-24	45.93	46.14	45.45	46.04	1203093
2013-05-28	46.52	46.98	46.18	46.56	1979607
2013-05-29	46.37	46.89	46.05	46.36	2593562
2013-05-30	46.38	47.70	46.36	47.09	2904831
2013-05-31	46.78	47.34	46.11	46.12	2721772
2013-06-03	46.22	46.44	44.91	45.91	2536797
2013-06-04	45.92	46.18	44.61	44.65	2489093
2013-06-05	44.58	45.06	44.17	44.30	1669635
2013-06-06	44.30	44.70	43.91	44.56	1320149
2013-06-07	44.97	45.28	44.61	45.26	1038109
2013-06-10	45.19	45.19	44.39	44.75	1093741
2013-06-11	44.33	44.51	43.75	43.84	1746392
2013-06-12	43.90	43.99	42.21	42.52	3188640
2013-06-13	42.42	42.86	41.66	42.64	2620634
2013-06-14	42.68	43.17	42.09	42.56	1614114
2013-06-17	43.07	43.65	42.78	42.94	1644260
2013-06-18	42.58	43.02	42.44	42.84	1646963
2013-06-19	42.92	43.14	42.49	42.56	1422052
2013-06-20	41.99	42.48	41.12	41.25	1768943
2013-06-21	41.46	41.69	40.46	40.75	3178455
2013-06-24	40.47	41.69	40.08	41.41	2489258
2013-06-25	42.07	42.38	41.74	41.91	2030571
2013-06-26	42.18	43.10	42.00	42.76	1931568
2013-06-27	42.90	43.10	42.67	42.69	1136817
2013-06-28	42.43	43.00	42.28	42.55	1660060
2013-07-01	42.74	43.04	42.50	42.97	1816599
2013-07-02	42.97	43.16	42.21	42.55	1767805
2013-07-03	42.28	43.01	42.17	42.69	463636
2013-07-05	42.98	43.29	42.57	43.03	949757
2013-07-08	43.27	43.45	42.77	43.03	1474189
2013-07-09	43.19	43.65	42.72	43.56	2120035
2013-07-10	43.54	43.74	42.98	43.52	1634739
2013-07-11	43.91	44.61	43.72	44.50	1866433
2013-07-12	44.65	45.20	44.47	44.92	1474513
2013-07-15	44.83	44.93	44.23	44.69	1034641
2013-07-16	44.80	45.07	44.17	44.42	1473981
2013-07-17	44.49	45.18	44.49	45.09	1171576
2013-07-18	45.25	45.65	45.19	45.34	1563761
2013-07-19	45.34	45.40	44.70	44.81	1477678
2013-07-22	45.10	45.10	43.70	44.10	2973832
2013-07-23	44.19	44.35	43.41	44.25	2335302
2013-07-24	44.71	44.81	43.83	43.87	3606645
2013-07-25	42.50	45.59	42.40	45.19	4888655
2013-07-26	44.86	47.28	44.86	47.23	4125869
2013-07-29	47.05	47.10	46.33	46.75	2447248
2013-07-30	46.90	47.11	46.47	47.07	2017455
2013-07-31	47.21	47.49	46.82	47.20	1932266
2013-08-01	47.51	47.77	47.34	47.64	1642307
2013-08-02	47.78	47.78	46.66	46.85	1218023
2013-08-05	46.69	46.97	46.46	46.90	1503658
2013-08-06	46.73	46.95	46.17	46.26	1414190
2013-08-07	46.13	46.20	45.63	46.09	1383560
2013-08-08	46.24	46.67	45.90	46.63	1305407
2013-08-09	46.70	46.98	46.15	46.52	1009787
2013-08-12	46.22	47.17	46.13	46.71	1287204
2013-08-13	46.71	47.19	46.36	46.94	994987
2013-08-14	46.94	47.12	46.46	46.81	929487
2013-08-15	46.35	46.35	45.75	46.19	1716265
2013-08-16	46.00	46.34	45.75	45.91	1621879
2013-08-19	45.95	46.37	45.53	46.00	1377352
2013-08-20	46.02	46.33	45.76	46.21	909082
2013-08-21	45.74	46.44	45.68	46.29	1361383
2013-08-22	46.34	47.43	46.08	47.30	919182
2013-08-23	47.44	47.44	46.73	47.10	1312905
2013-08-26	47.02	47.10	46.44	46.60	863584
2013-08-27	46.13	46.57	45.86	46.30	1613747
2013-08-28	46.33	46.69	46.15	46.41	1278928
2013-08-29	46.19	46.80	46.01	46.50	1139266
2013-08-30	46.49	46.49	45.82	45.98	1068457
2013-09-03	46.40	47.05	46.40	46.85	1172885
2013-09-04	47.06	47.66	46.43	47.43	1321377
2013-09-05	47.29	48.01	47.24	47.92	1123291
2013-09-06	48.11	48.20	46.76	47.58	1576719
2013-09-09	47.67	49.10	47.67	48.89	2217672
2013-09-10	49.10	49.46	48.89	49.43	1711771
2013-09-11	49.40	50.21	49.20	50.13	2043045
2013-09-12	50.03	50.71	49.81	50.57	1582342
2013-09-13	50.81	51.32	50.59	51.27	2276643
2013-09-16	51.67	51.93	51.29	51.37	1759043
2013-09-17	51.35	51.74	51.12	51.58	1191837
2013-09-18	51.90	52.48	51.64	52.38	2543005
2013-09-19	52.55	53.03	52.30	52.77	2987037
2013-09-20	52.91	53.20	52.33	52.71	3157309
2013-09-23	52.69	52.95	51.89	51.98	3392566
2013-09-24	52.04	52.41	51.81	51.93	1781203
2013-09-25	52.07	52.43	51.56	52.08	1575353
2013-09-26	52.36	52.92	52.21	52.77	1121626
2013-09-27	51.70	52.39	51.47	51.75	1853999
2013-09-30	51.31	51.89	50.85	51.70	1504790
2013-10-01	51.74	52.44	51.51	52.42	1167902
2013-10-02	51.88	52.34	51.58	52.22	1066426
2013-10-03	52.27	52.40	50.93	51.16	1500298
2013-10-04	51.31	52.47	51.18	52.32	1524216
2013-10-07	52.20	52.73	51.64	51.67	1267346
2013-10-08	51.55	51.87	49.90	50.00	1488262
2013-10-09	50.25	50.33	48.31	49.30	2214090
2013-10-10	49.74	51.32	49.65	51.06	2058916
2013-10-11	51.04	52.12	51.02	51.89	1520452
2013-10-14	51.64	51.99	51.13	51.89	977651
2013-10-15	51.30	52.29	51.00	51.31	1630831
2013-10-16	51.67	52.11	51.55	51.81	1401069
2013-10-17	52.29	52.50	51.79	52.04	1397644
2013-10-18	52.17	52.43	51.97	52.15	2230894
2013-10-21	52.28	52.64	51.98	52.20	1750076
2013-10-22	51.87	53.61	51.87	53.39	2456078
2013-10-23	52.44	52.81	51.75	51.87	5563635
2013-10-24	46.79	47.58	45.96	46.06	12295204
2013-10-25	46.82	47.07	45.11	45.88	5557056
2013-10-28	45.34	46.07	45.19	45.78	3515420
2013-10-29	46.08	46.75	45.79	46.57	2880572
2013-10-30	46.53	46.79	45.45	45.55	2891196
2013-10-31	45.54	46.07	44.70	44.76	3523285
2013-11-01	45.01	45.41	44.77	45.07	2495760
2013-11-04	45.13	45.90	45.07	45.67	1860081
2013-11-05	45.34	45.66	44.79	45.21	1968706
2013-11-06	45.31	45.48	44.84	45.16	1215910
2013-11-07	45.36	45.42	44.40	44.48	1905309
2013-11-08	44.57	45.27	44.55	45.27	2041793
2013-11-11	45.11	45.34	44.78	45.24	1365207
2013-11-12	45.09	45.31	44.94	45.11	1236135
2013-11-13	45.03	46.66	44.86	46.53	2323245
2013-11-14	46.41	46.85	46.01	46.17	1326240
2013-11-15	46.11	46.31	45.62	45.76	1595921
2013-11-18	45.67	46.23	45.60	45.73	1231734
2013-11-19	45.77	46.02	45.13	45.35	1232437
2013-11-20	45.46	45.78	45.02	45.22	1309272
2013-11-21	45.00	45.04	44.25	44.45	2681643
2013-11-22	44.59	44.79	44.08	44.20	1689294
2013-11-25	44.45	45.32	44.01	44.63	2106001
2013-11-26	44.74	44.84	44.19	44.27	1582414
2013-11-27	44.24	44.90	44.23	44.40	1115346
2013-11-29	44.40	44.88	44.33	44.72	685107
2013-12-02	44.71	44.71	44.00	44.11	2241925
2013-12-03	43.92	45.75	43.87	45.65	3123068
2013-12-04	45.33	46.55	45.20	45.86	3379868
2013-12-05	45.91	45.91	44.76	45.12	2563709
2013-12-06	45.68	45.74	44.55	44.95	2184054
2013-12-09	43.99	44.85	43.81	44.35	3802210
2013-12-10	44.27	45.36	44.04	45.01	2931924
2013-12-11	45.10	45.38	44.41	44.44	1819046
2013-12-12	44.35	44.60	43.74	43.76	2355985
2013-12-13	44.13	45.88	44.10	45.72	3620865
2013-12-16	45.82	45.86	45.02	45.39	2056802
2013-12-17	45.37	45.84	45.22	45.58	1103725
2013-12-18	45.61	46.79	45.39	46.55	3888116
2013-12-19	46.52	46.71	46.24	46.60	1998250
2013-12-20	46.81	47.90	46.63	47.70	3855723
2013-12-23	47.70	47.90	47.06	47.51	1741904
2013-12-24	47.43	47.74	47.34	47.73	591099
2013-12-26	47.90	47.97	46.91	47.30	1180130
2013-12-27	47.31	47.43	46.74	46.88	1399306
2013-12-30	46.97	47.23	46.58	46.94	1226541
2013-12-31	46.98	47.41	46.89	47.18	990620
2014-01-02	47.11	47.18	46.42	46.53	935107
2014-01-03	46.68	46.96	46.27	46.45	960420
2014-01-06	46.40	46.58	45.80	46.11	1754527
2014-01-07	46.25	47.14	46.01	47.01	1480028
2014-01-08	46.99	47.26	46.65	46.68	2228498
2014-01-09	46.78	47.91	46.77	47.62	1687655
2014-01-10	47.78	48.24	47.63	48.20	1425392
2014-01-13	48.17	48.17	45.86	46.30	2134410
2014-01-14	46.33	47.52	46.22	47.44	1538628
2014-01-15	47.56	49.49	47.35	49.15	2829333
2014-01-16	49.20	49.22	48.25	48.74	1180853
2014-01-17	48.70	49.06	48.36	48.58	1369029
2014-01-21	48.82	49.00	48.35	48.95	1227915
2014-01-22	48.93	49.45	48.68	49.18	1724642
2014-01-23	48.77	49.71	48.53	49.61	2466271
2014-01-24	49.35	49.39	48.12	48.34	1987419
2014-01-27	48.49	48.72	47.37	47.84	1652390
2014-01-28	47.81	48.49	47.64	48.35	1162790
2014-01-29	47.98	48.34	47.41	47.55	1379632
2014-01-30	47.94	48.68	47.68	48.47	1326700
2014-01-31	47.97	48.07	47.46	47.68	1884425
2014-02-03	48.88	49.50	45.59	46.01	6602985
2014-02-04	46.39	46.96	46.09	46.49	3047529
2014-02-05	46.43	47.79	46.20	47.42	5670383
2014-02-06	54.99	57.76	54.80	57.18	14584182
2014-02-07	56.99	57.20	56.25	56.64	4850126
2014-02-10	56.41	58.05	56.41	58.01	4644639
2014-02-11	58.12	59.95	57.86	59.79	4894953
2014-02-12	59.77	61.11	59.07	59.14	4761910
2014-02-13	58.64	59.94	58.63	59.71	3855339
2014-02-14	59.66	60.17	58.81	60.03	6328200
2014-02-18	59.79	60.81	59.72	60.62	2775139
2014-02-19	60.61	60.81	60.04	60.52	2929785
2014-02-20	60.70	61.61	60.50	61.55	2139764
2014-02-21	61.65	62.50	61.27	61.73	2487030
2014-02-24	61.39	63.14	61.41	62.64	3047186
2014-02-25	62.55	62.88	61.51	61.67	2315080
2014-02-26	61.94	62.41	61.42	61.48	2391148
2014-02-27	61.80	62.74	61.80	62.74	2541263
2014-02-28	62.93	63.15	60.92	61.13	2614304
2014-03-03	60.49	61.39	60.01	61.26	2165892
2014-03-04	61.95	62.65	61.77	62.64	1925494
2014-03-05	62.67	62.79	61.49	61.51	2026978
2014-03-06	61.62	62.14	61.19	61.37	2075217
2014-03-07	61.83	62.01	60.75	61.00	1762832
2014-03-10	61.19	61.19	59.08	59.39	3222485
2014-03-11	59.71	60.93	58.88	60.23	2873751
2014-03-12	59.63	60.48	59.00	60.44	1785376
2014-03-13	60.64	60.95	58.67	59.03	1473059
2014-03-14	59.23	59.93	58.54	59.53	1439354
2014-03-17	59.96	60.71	59.48	59.80	1274073
2014-03-18	59.84	60.90	59.69	60.61	1742163
2014-03-19	60.54	60.89	59.89	60.11	1910478
2014-03-20	59.70	62.92	59.70	61.96	4060902
2014-03-21	62.68	62.74	60.47	60.72	3392576
2014-03-24	60.95	61.16	58.55	59.58	2977554
2014-03-25	60.10	60.53	56.80	57.86	4488399
2014-03-26	58.65	58.92	57.21	57.75	2679848
2014-03-27	57.50	58.63	56.52	58.11	2627940
2014-03-28	58.44	59.23	57.84	58.24	1446109
2014-03-31	58.55	59.13	58.05	58.21	1726241
2014-04-01	58.76	59.71	58.59	59.62	1579659
2014-04-02	59.62	59.76	58.10	58.18	2434357
2014-04-03	58.25	58.35	56.23	56.44	2937331
2014-04-04	57.10	57.10	53.47	54.35	4903923
2014-04-07	54.12	54.60	53.11	53.84	3551889
2014-04-08	54.00	54.76	53.55	54.45	2253869
2014-04-09	54.75	55.22	54.45	55.18	2470935
2014-04-10	55.38	55.49	52.82	52.88	3100787
2014-04-11	52.34	53.40	51.79	52.61	3544453
2014-04-14	53.10	54.13	52.41	52.96	2105107
2014-04-15	52.96	53.85	51.67	53.57	2377523
2014-04-16	53.81	54.55	53.28	54.52	1888336
2014-04-17	54.26	54.75	53.69	54.30	1367276
2014-04-21	54.56	54.78	53.84	54.42	989518
2014-04-22	54.44	55.44	54.19	54.71	1492459
2014-04-23	54.67	55.10	53.31	53.77	2456495
2014-04-24	54.51	54.70	52.54	53.35	1753468
2014-04-25	53.09	53.30	51.67	52.03	2197159
2014-04-28	52.57	52.75	50.57	51.14	3286354
2014-04-29	51.35	52.55	50.52	52.48	3595342
2014-04-30	52.39	53.29	51.65	53.06	1972812
2014-05-01	53.49	55.17	53.08	54.53	4443540
2014-05-02	55.22	56.75	53.02	53.18	7191657
2014-05-05	53.03	54.30	52.54	54.13	2298945
2014-05-06	53.70	54.24	52.16	52.40	1906763
2014-05-07	52.48	52.96	51.10	51.86	2600148
2014-05-08	51.60	52.73	51.42	52.21	2171150
2014-05-09	52.32	53.07	51.86	52.82	1463440
2014-05-12	52.94	53.83	52.80	53.43	1873036
2014-05-13	53.80	54.25	53.19	53.30	1739357
2014-05-14	54.41	55.20	54.04	54.06	2932004
2014-05-15	53.84	54.03	52.40	53.51	1811421
2014-05-16	53.59	53.59	52.51	53.33	1438099
2014-05-19	53.10	54.00	52.55	53.34	2320336
2014-05-20	53.18	53.37	51.99	52.24	2242121
2014-05-21	52.38	53.97	51.76	53.88	2432293
2014-05-22	53.92	53.97	53.17	53.48	1175513
2014-05-23	53.68	53.84	53.08	53.65	894422
2014-05-27	54.01	54.72	53.86	54.61	1586644
2014-05-28	54.72	54.79	53.85	54.35	1718620
2014-05-29	54.40	54.92	54.04	54.77	2006918
2014-05-30	54.89	54.92	54.01	54.34	1301603
2014-06-02	54.56	54.71	53.53	54.36	1474454
2014-06-03	54.05	55.31	53.95	55.09	1796805
2014-06-04	54.78	55.54	54.51	55.19	1393854
2014-06-05	55.16	56.10	54.84	55.90	1652888
2014-06-06	56.31	57.66	56.03	57.47	2697834
2014-06-09	57.45	58.57	57.37	58.13	2735038
2014-06-10	57.97	58.36	57.60	58.11	2035520
2014-06-11	57.78	58.49	57.39	58.30	1179546
2014-06-12	58.01	58.95	57.78	58.51	1600509
2014-06-13	58.59	58.98	58.33	58.84	1348126
2014-06-16	58.74	60.90	58.34	60.25	3429677
2014-06-17	60.58	61.78	60.36	60.59	3779341
2014-06-18	60.58	61.13	60.05	61.07	1652774
2014-06-19	61.19	61.38	60.72	61.33	1306333
2014-06-20	61.47	61.47	60.76	61.22	1890674
2014-06-23	61.00	62.35	60.95	62.12	1892891
2014-06-24	61.83	62.76	61.39	61.61	1210041
2014-06-25	61.44	61.68	60.62	61.17	1947909
2014-06-26	61.36	61.44	60.40	61.03	1209475
2014-06-27	60.92	61.08	60.58	61.01	899088
2014-06-30	60.97	61.37	60.79	61.06	1122198
2014-07-01	61.10	61.77	61.06	61.63	1461476
2014-07-02	61.71	62.11	61.48	61.84	1414673
2014-07-03	61.95	62.20	61.83	62.01	773696
2014-07-07	62.00	62.36	61.66	61.89	1997242
2014-07-08	61.90	62.00	59.49	59.75	2666924
2014-07-09	60.35	61.10	60.00	60.69	2729346
2014-07-10	59.75	60.45	59.47	60.07	1403691
2014-07-11	60.07	60.21	59.76	59.90	2225902
2014-07-14	60.47	61.34	60.23	60.34	1409470
2014-07-15	60.06	60.85	59.23	59.72	1379017
2014-07-16	59.72	59.86	58.80	59.11	1977226
2014-07-17	58.95	59.58	58.21	58.32	1394282
2014-07-18	58.63	59.36	58.32	59.24	1613020
2014-07-21	58.96	59.13	58.37	58.49	1043368
2014-07-22	58.81	59.22	58.71	58.92	1230694
2014-07-23	58.98	59.03	58.46	58.49	909634
2014-07-24	59.53	59.90	59.00	59.80	2376903
2014-07-25	59.71	59.85	59.29	59.71	1197173
2014-07-28	59.82	59.98	59.34	59.44	2399432
2014-07-29	60.37	60.48	58.89	59.00	2224125
2014-07-30	59.55	61.01	59.55	60.73	5178640
2014-07-31	58.29	61.24	58.13	59.02	5135753
2014-08-01	58.79	59.65	56.89	57.09	3808628
2014-08-04	57.10	57.79	56.83	57.62	1697465
2014-08-05	57.16	57.73	56.42	56.86	1820456
2014-08-06	56.70	56.94	56.41	56.54	1492589
2014-08-07	57.09	57.33	56.51	56.55	1258429
2014-08-08	56.66	57.58	56.40	57.52	1446194
2014-08-11	57.92	58.20	57.51	57.98	975404
2014-08-12	57.95	57.96	57.16	57.53	830875
2014-08-13	57.81	58.73	57.54	58.70	1154142
2014-08-14	58.63	59.10	58.53	59.01	1402907
2014-08-15	59.47	59.79	59.02	59.66	2227960
2014-08-18	60.00	60.72	59.94	60.70	1255633
2014-08-19	60.63	60.99	60.54	60.89	880080
2014-08-20	60.70	61.00	60.32	60.95	936500
2014-08-21	60.95	61.16	60.60	60.86	834163
2014-08-22	61.06	61.16	59.96	60.42	1099697
2014-08-25	60.42	60.80	60.16	60.49	650391
2014-08-26	60.41	60.85	60.35	60.56	666631
2014-08-27	60.84	61.35	60.34	60.50	1466410
2014-08-28	60.18	60.42	59.83	60.02	1232599
2014-08-29	60.36	60.68	60.15	60.42	1135164
2014-09-02	60.50	60.99	60.38	60.69	1406575
2014-09-03	60.45	60.99	60.32	60.37	962858
2014-09-04	60.56	61.27	60.33	60.42	1119110
2014-09-05	61.10	61.67	60.61	61.54	1525114
2014-09-08	61.24	62.49	61.09	61.82	1103985
2014-09-09	61.89	61.97	61.05	61.17	788173
2014-09-10	61.15	62.11	60.84	62.05	1097392
2014-09-11	62.01	62.63	61.59	62.32	1092098
2014-09-12	62.36	62.88	62.11	62.47	1626321
2014-09-15	62.41	62.77	61.00	61.35	1874931
2014-09-16	61.22	62.53	61.02	62.16	1587505
2014-09-17	61.91	63.18	61.91	62.31	1846151
2014-09-18	62.50	64.37	62.28	64.35	2470597
2014-09-19	64.38	64.74	62.01	62.42	3408100
2014-09-22	62.23	62.23	60.70	61.41	1759471
2014-09-23	61.23	61.47	60.62	60.64	1085850
2014-09-24	60.62	61.75	60.18	61.51	1278239
2014-09-25	61.48	61.85	59.50	59.51	1872875
2014-09-26	60.04	60.15	59.52	59.83	1196334
2014-09-29	58.93	59.90	58.57	59.74	1370312
2014-09-30	60.11	60.24	59.37	59.80	1067433
2014-10-01	59.51	59.71	57.90	58.24	1742774
2014-10-02	58.23	58.83	57.44	58.09	1556823
2014-10-03	58.45	60.10	58.45	59.74	1633909
2014-10-06	59.85	60.36	59.03	59.15	1000398
2014-10-07	58.91	59.03	57.63	57.65	1438052
2014-10-08	57.50	59.26	57.20	59.07	1528109
2014-10-09	58.81	59.48	58.02	58.25	1318218
2014-10-10	58.06	58.80	56.53	56.55	1551928
2014-10-13	56.34	57.21	55.50	55.55	1538881
2014-10-14	56.08	57.27	55.61	55.65	2075043
2014-10-15	54.99	55.42	53.85	54.63	3556935
2014-10-16	52.28	54.05	51.74	53.38	5585763
2014-10-17	54.00	54.43	53.31	53.84	2222736
2014-10-20	53.66	54.40	53.52	53.99	2337563
2014-10-21	54.41	55.38	54.29	55.01	2214565
2014-10-22	55.03	55.34	53.93	53.95	1534042
2014-10-23	54.58	55.03	54.36	54.53	1553944
2014-10-24	54.73	55.31	54.14	55.28	1104209
2014-10-27	55.08	55.36	54.37	55.29	1287666
2014-10-28	55.66	57.41	55.41	57.15	2360315
2014-10-29	57.09	57.35	55.98	56.21	3960331
2014-10-30	55.92	59.86	55.78	59.83	4409779
2014-10-31	60.98	61.27	60.00	60.30	3739678
2014-11-03	60.18	60.91	59.61	59.72	1181786
2014-11-04	59.61	60.09	58.99	59.63	1158623
2014-11-05	59.92	59.99	58.57	59.02	1404290
2014-11-06	59.26	59.66	58.49	59.63	1291816
2014-11-07	59.70	60.18	59.43	60.14	1140061
2014-11-10	60.32	61.19	60.12	61.07	1537661
2014-11-11	61.09	61.31	60.73	61.05	686391
2014-11-12	60.88	61.28	60.33	60.78	738017
2014-11-13	60.99	61.27	60.74	60.91	195848
2014-11-14	60.50	63.05	60.33	62.93	2975788
2014-11-17	62.56	63.42	61.88	62.03	1686825
2014-11-18	61.99	62.63	61.92	62.16	893195
2014-11-19	62.14	62.14	61.42	61.57	882429
2014-11-20	61.00	63.15	60.67	63.12	1700954
2014-11-21	63.89	63.97	63.23	63.73	1691462
2014-11-24	63.66	64.38	63.70	64.15	1164934
2014-11-25	64.15	64.62	63.96	64.02	1202551
2014-11-26	64.23	64.57	63.77	64.21	841128
2014-11-28	64.28	65.39	63.90	64.61	789100
2014-12-01	64.16	64.20	62.96	63.06	1573062
2014-12-02	63.22	63.69	62.79	63.23	1061594
2014-12-03	63.45	63.55	62.58	63.24	1476465
2014-12-04	63.33	64.32	63.02	64.23	1428488
2014-12-05	64.22	64.43	63.60	64.01	868763
2014-12-08	63.58	64.10	62.28	62.59	1140504
2014-12-09	62.02	62.56	61.41	62.40	1524862
2014-12-10	62.14	62.80	61.05	61.09	1325465
2014-12-11	61.64	63.06	61.64	61.98	1463255
2014-12-12	61.33	62.17	60.77	60.80	1380978
2014-12-15	61.27	61.87	60.22	60.51	1652694
2014-12-16	60.43	61.37	59.86	59.92	1679595
2014-12-17	59.99	61.65	59.89	61.48	1075105
2014-12-18	62.25	62.60	61.82	62.50	1455069
2014-12-19	62.53	63.46	62.52	63.20	3206143
2014-12-22	63.26	64.09	63.20	64.06	899374
2014-12-23	64.27	64.70	64.12	64.59	812851
2014-12-24	64.65	64.77	64.34	64.34	353632
2014-12-26	64.34	65.06	64.00	64.79	740513
2014-12-29	64.47	64.78	63.37	63.79	942604
2014-12-30	63.84	65.21	63.84	64.07	1096522
2014-12-31	64.45	64.55	62.85	62.96	891416
2015-01-02	63.48	63.90	62.52	63.25	851990
2015-01-05	61.67	62.34	60.76	61.94	2237401
2015-01-06	62.19	62.19	60.10	60.67	1411606
2015-01-07	60.86	60.96	59.93	60.16	1848677
2015-01-08	60.86	61.86	60.60	61.57	1207365
2015-01-09	61.12	62.04	60.71	60.78	1171259
2015-01-12	61.37	61.59	59.94	60.75	1435126
2015-01-13	61.57	62.33	60.05	60.79	1521825
2015-01-14	60.41	60.61	59.06	59.71	2043675
2015-01-15	59.80	60.31	58.55	58.63	1460562
2015-01-16	58.51	59.28	58.16	59.22	1121626
2015-01-20	59.75	59.93	59.08	59.65	1265913
2015-01-21	59.27	60.52	59.12	60.27	1172144
2015-01-22	60.37	60.64	59.46	60.64	1384106
2015-01-23	60.64	61.29	60.47	61.02	1009523
2015-01-26	61.11	61.41	60.58	61.17	675534
2015-01-27	60.37	61.06	59.49	60.29	1118636
2015-01-28	60.88	60.88	58.98	58.99	1132798
2015-01-29	58.82	60.09	58.25	59.95	1414367
2015-01-30	59.40	59.65	58.07	58.16	1547955
2015-02-02	58.60	58.60	56.85	58.49	1366381
2015-02-03	58.68	60.23	58.68	60.12	1308034
2015-02-04	60.16	60.75	59.86	59.95	1598292
2015-02-05	60.28	60.95	60.02	60.49	1446044
2015-02-06	60.45	61.80	60.44	61.13	1799572
2015-02-09	60.95	61.57	60.59	60.96	1822180
2015-02-10	61.30	62.37	60.30	62.21	3562368
2015-02-11	64.92	65.20	62.90	63.75	4859436
2015-02-12	64.25	67.70	63.80	67.59	4207819
2015-02-13	67.61	69.10	67.34	68.77	2862582
2015-02-17	68.89	70.86	68.00	70.36	3549750
2015-02-18	70.10	70.58	69.67	70.29	1631028
2015-02-19	70.08	71.72	70.00	71.56	1903677
2015-02-20	71.60	71.83	70.98	71.62	1401542
2015-02-23	71.70	71.80	70.03	70.24	1705098
2015-02-24	70.00	70.83	69.77	70.12	1086785
2015-02-25	70.01	70.52	69.20	69.45	1711200
2015-02-26	69.54	70.27	69.04	69.56	991724
2015-02-27	69.41	69.75	68.80	69.51	1434958
2015-03-02	69.80	71.15	69.56	71.13	2072675
2015-03-03	69.91	70.63	69.69	69.86	1209903
2015-03-04	69.42	71.05	69.28	71.05	2362191
2015-03-05	71.55	71.55	70.60	71.09	1694277
2015-03-06	70.63	71.19	69.81	69.96	1544094
2015-03-09	69.97	70.16	69.40	69.60	1581308
2015-03-10	69.12	69.71	68.51	69.20	1830927
2015-03-11	69.49	70.66	69.39	70.36	1661869
2015-03-12	70.30	71.11	70.11	71.02	1444194
2015-03-13	71.04	71.30	70.22	70.81	1364288
2015-03-16	71.26	72.15	71.00	72.08	1448782
2015-03-17	71.57	72.41	71.08	72.06	1162590
2015-03-18	71.70	73.20	71.38	72.88	1281098
2015-03-19	72.80	73.16	72.47	72.75	1138809
2015-03-20	73.31	73.53	72.79	72.87	1693648
2015-03-23	72.95	73.53	72.53	73.14	1216091
2015-03-24	73.20	73.42	72.58	72.61	898696
2015-03-25	72.48	72.53	70.64	70.65	1362137
2015-03-26	69.97	71.17	69.35	71.04	1593580
2015-03-27	70.99	71.51	70.51	71.29	820693
2015-03-30	71.66	72.24	71.43	71.90	972550
2015-03-31	71.50	71.72	71.03	71.05	1329644
2015-04-01	70.98	70.98	69.88	70.31	1210558
2015-04-02	70.33	71.00	70.24	70.84	957433
2015-04-06	70.52	71.48	70.50	70.92	1445114
2015-04-07	71.05	71.77	71.00	71.08	924042
2015-04-08	71.01	71.89	71.01	71.79	831971
2015-04-09	71.68	71.78	70.86	71.26	923507
2015-04-10	71.19	71.50	70.96	71.45	705845
2015-04-13	71.45	71.90	71.31	71.34	1033994
2015-04-14	71.21	71.61	70.37	71.15	961674
2015-04-15	71.16	71.64	70.79	71.34	1136962
2015-04-16	71.05	72.67	71.00	72.49	1358941
2015-04-17	71.75	72.19	71.44	71.90	2009686
2015-04-20	72.00	73.68	72.00	73.46	1600839
2015-04-21	74.07	75.41	73.98	75.30	2200271
2015-04-22	75.69	76.12	75.50	76.02	1605447
2015-04-23	75.70	76.72	75.70	76.27	1190136
2015-04-24	76.33	76.38	75.57	75.74	1196024
2015-04-27	76.08	77.28	75.85	77.04	1882359
2015-04-28	77.10	77.31	76.00	76.07	2694529
2015-04-29	73.51	75.46	73.00	75.13	4749333
2015-04-30	74.61	74.91	73.23	73.78	2280975
2015-05-01	73.95	74.70	73.75	74.66	1365315
2015-05-04	74.93	75.38	74.37	75.10	1024475
2015-05-05	74.62	75.56	74.27	75.36	2157620
2015-05-06	75.62	75.62	74.60	75.04	1524691
2015-05-07	75.17	75.57	74.55	75.24	1169860
2015-05-08	75.73	76.62	75.67	76.43	1334407
2015-05-11	76.19	76.85	75.65	76.10	1326365
2015-05-12	75.49	76.05	74.70	75.97	1146222
2015-05-13	76.26	76.68	75.84	76.12	826134
2015-05-14	76.68	78.44	76.31	78.36	1532249
2015-05-15	78.20	78.32	77.18	77.96	2326856
2015-05-18	77.85	78.07	77.50	77.94	1298721
2015-05-19	77.34	78.00	77.16	77.30	1138656
2015-05-20	77.47	77.49	76.56	76.91	869107
2015-05-21	76.91	77.87	76.64	77.64	723213
2015-05-22	77.41	77.87	77.36	77.66	980290
2015-05-26	77.59	77.60	76.52	76.93	879771
2015-05-27	77.05	78.09	77.01	77.74	1201468
2015-05-28	77.32	77.74	76.97	77.03	753931
2015-05-29	76.76	76.95	76.01	76.27	1791926
2015-06-01	76.38	76.50	74.71	75.23	2269523
2015-06-02	75.02	75.89	74.86	75.46	1753594
2015-06-03	75.58	76.41	75.36	76.02	1203327
2015-06-04	75.56	75.97	74.99	75.14	1067789
2015-06-05	74.87	75.37	74.57	75.24	1792395
2015-06-08	75.21	75.88	74.81	74.89	1368879
2015-06-09	73.22	73.87	72.19	72.90	2616766
2015-06-10	73.25	74.94	73.03	74.61	1517790
2015-06-11	74.65	74.99	73.88	74.05	903162
2015-06-12	73.83	74.39	73.37	73.44	764851
2015-06-15	72.66	72.97	72.18	72.50	1116503
2015-06-16	72.50	73.19	72.50	72.85	711312
2015-06-17	72.88	73.34	72.29	72.81	919481
2015-06-18	72.84	73.58	72.62	73.27	1121934
2015-06-19	73.24	73.33	72.28	72.29	2028547
2015-06-22	72.73	73.52	72.55	73.01	1383550
2015-06-23	72.94	73.08	72.03	72.23	1441979
2015-06-24	72.22	72.48	70.90	71.33	1509702
2015-06-25	71.34	71.80	71.09	71.37	1462297
2015-06-26	71.30	71.45	70.65	71.13	1390479
2015-06-29	70.29	70.84	69.13	69.18	1165777
2015-06-30	69.83	70.29	69.55	69.82	1678578
2015-07-01	70.30	70.91	70.01	70.37	962366
2015-07-02	70.38	70.59	69.22	69.91	1142515
2015-07-06	69.21	69.94	69.11	69.76	1005914
2015-07-07	70.08	70.19	68.72	70.11	1244781
2015-07-08	69.81	69.97	68.83	68.86	1171265
2015-07-09	69.58	70.36	69.14	69.30	1561087
2015-07-10	70.30	70.30	69.57	69.98	939669
2015-07-13	70.44	71.80	70.10	71.67	1106867
2015-07-14	71.72	72.95	71.40	72.29	1138420
2015-07-15	72.25	72.89	71.79	72.06	924564
2015-07-16	72.23	72.89	72.21	72.63	688206
2015-07-17	72.70	73.00	72.28	72.72	1070443
2015-07-20	72.16	73.93	72.16	73.48	1068688
2015-07-21	73.40	73.74	72.50	72.55	1059265
2015-07-22	72.64	73.05	72.28	72.75	1078127
2015-07-23	72.94	74.18	72.56	73.51	1030067
2015-07-24	73.90	73.93	72.14	72.52	1237851
2015-07-27	72.21	72.38	71.04	71.63	1365871
2015-07-28	72.13	73.83	71.25	73.65	2524452
2015-07-29	68.05	73.55	67.13	73.21	9972363
2015-07-30	72.68	75.95	72.23	74.96	4404556
2015-07-31	75.04	76.98	74.40	76.71	3480156
2015-08-03	76.04	76.55	74.98	75.75	1987722
2015-08-04	75.82	76.29	75.25	75.61	1414387
2015-08-05	76.06	76.48	75.61	76.03	1677609
2015-08-06	75.98	76.00	73.94	74.42	1241561
2015-08-07	74.54	74.63	73.53	74.53	968695
2015-08-10	74.98	75.39	74.62	75.01	1087565
2015-08-11	74.69	74.69	72.43	72.96	1969194
2015-08-12	72.61	74.19	71.76	73.92	1429347
2015-08-13	73.82	74.50	73.47	73.84	1129548
2015-08-14	73.38	73.84	72.73	73.37	1328653
2015-08-17	73.01	73.60	72.32	73.57	1027195
2015-08-18	73.96	74.19	73.23	73.85	1222032
2015-08-19	73.78	73.90	72.29	73.06	881900
2015-08-20	72.30	72.57	69.77	69.78	2107072
2015-08-21	69.19	70.00	67.91	68.04	2310837
2015-08-24	65.01	68.22	63.14	66.52	3784669
2015-08-25	68.24	68.99	65.59	65.63	3113591
2015-08-26	67.07	68.30	65.33	68.17	2242353
2015-08-27	69.09	70.89	68.53	70.50	2084185
2015-08-28	70.59	71.97	70.20	71.90	2371900
2015-08-31	71.66	71.81	70.87	71.31	1767877
2015-09-01	69.75	71.43	69.67	70.43	2411225
2015-09-02	71.35	71.67	69.67	71.27	1673412
2015-09-03	71.86	74.71	71.54	73.26	2381659
2015-09-04	71.71	73.17	71.71	72.58	1607118
2015-09-08	73.75	74.35	73.06	74.28	1417619
2015-09-09	74.88	75.25	73.13	73.35	1276175
2015-09-10	73.28	75.03	73.19	74.55	1410940
2015-09-11	74.32	75.32	73.94	74.67	1372319
2015-09-14	74.45	74.76	73.85	74.58	1010789
2015-09-15	74.60	75.37	74.21	75.20	1077527
2015-09-16	74.17	75.02	74.12	74.82	1381120
2015-09-17	74.88	75.40	74.07	74.64	1704993
2015-09-18	73.75	74.27	71.79	71.95	3906019
2015-09-21	72.32	72.60	71.72	72.09	1729419
2015-09-22	71.44	71.55	70.11	70.61	1794181
2015-09-23	70.29	70.79	70.06	70.54	1762370
2015-09-24	70.28	70.40	69.02	69.39	1705277
2015-09-25	69.72	71.65	69.47	70.55	2835650
2015-09-28	70.07	70.91	67.75	67.96	1897936
2015-09-29	68.00	68.40	67.10	67.50	1344707
2015-09-30	68.68	69.16	68.35	69.06	2200720
2015-10-01	69.06	69.44	68.14	68.96	1453517
2015-10-02	68.18	70.24	67.44	70.23	1216240
2015-10-05	70.82	72.48	70.41	72.12	1363557
2015-10-06	72.00	72.40	71.50	72.30	1094221
2015-10-07	72.40	73.73	72.30	73.55	1420466
2015-10-08	73.12	73.91	72.85	73.80	958054
2015-10-09	73.80	74.04	73.29	73.46	1109799
2015-10-12	73.57	73.59	72.57	72.82	1085650
2015-10-13	72.53	72.66	71.00	71.14	1295237
2015-10-14	71.01	71.87	70.11	70.28	1307426
2015-10-15	70.79	71.69	70.38	71.56	1075425
2015-10-16	71.67	71.67	70.55	70.95	1279149
2015-10-19	70.47	70.84	70.01	70.42	1691828
2015-10-20	70.51	72.23	70.28	71.92	1284849
2015-10-21	72.12	72.28	71.05	71.16	787291
2015-10-22	71.71	73.95	71.52	72.53	1504407
2015-10-23	73.51	74.49	72.84	74.08	1402121
2015-10-26	73.90	75.44	73.71	75.37	1909759
2015-10-27	74.99	76.39	74.83	75.55	3750983
2015-10-28	61.91	63.20	60.25	62.91	21769246
2015-10-29	61.70	61.75	60.43	61.11	6395010
2015-10-30	61.27	62.87	60.80	60.82	4006747
2015-11-02	60.73	62.10	60.69	61.78	2383634
2015-11-03	61.65	63.55	61.41	63.11	2789507
2015-11-04	63.32	63.39	61.98	62.22	2043595
2015-11-05	62.44	62.44	61.09	61.70	1521759
2015-11-06	61.64	62.79	61.36	62.38	1580577
2015-11-09	62.19	62.33	61.15	61.83	1832379
2015-11-10	61.75	62.36	61.53	61.65	1707981
2015-11-11	61.96	62.08	61.12	61.42	1269110
2015-11-12	61.32	61.82	60.40	60.44	1423618
2015-11-13	60.43	60.65	58.56	58.57	1957111
2015-11-16	58.59	59.31	58.26	59.14	1777073
2015-11-17	59.17	59.48	58.53	58.73	1528883
2015-11-18	58.84	59.39	58.52	59.25	1544635
2015-11-19	59.84	60.00	58.80	59.21	1369489
2015-11-20	57.96	58.00	55.36	56.92	6647146
2015-11-23	56.94	57.85	56.82	56.95	2954732
2015-11-24	56.55	57.33	56.45	56.62	1794678
2015-11-25	56.97	58.10	56.82	57.68	1423060
2015-11-27	57.67	58.17	57.50	57.90	581760
2015-11-30	58.01	58.13	57.16	57.61	1832815
2015-12-01	57.62	58.51	57.46	57.66	1851760
2015-12-02	57.57	57.84	55.96	56.07	2715186
2015-12-03	56.31	56.63	54.53	54.81	2509593
2015-12-04	54.98	56.81	54.91	56.62	2532107
2015-12-07	56.34	56.35	55.62	55.71	1765036
2015-12-08	55.32	55.53	54.94	55.10	1822290
2015-12-09	53.72	55.31	53.23	53.27	4106995
2015-12-10	53.39	54.28	53.08	53.70	2067548
2015-12-11	53.10	53.65	51.56	51.81	2894135
2015-12-14	52.37	52.85	50.56	51.08	3182709
2015-12-15	51.08	51.08	51.08	51.08	90
2015-12-16	52.35	53.37	52.25	53.28	2513932
2015-12-17	53.34	53.93	52.59	52.59	2272663
2015-12-18	52.48	53.04	52.28	52.32	3772269
2015-12-21	52.82	52.95	51.99	52.68	1444760
2015-12-22	52.70	53.17	52.52	52.98	987234
2015-12-23	52.91	53.48	52.81	53.25	1338305
2015-12-24	53.40	53.51	52.96	53.04	410229
2015-12-28	53.11	53.33	52.60	53.18	927396
2015-12-29	53.45	53.83	53.00	53.33	1082137
2015-12-30	53.30	53.44	52.89	52.90	786487
2015-12-31	52.84	53.42	52.61	52.63	1131956
2016-01-04	51.80	52.32	50.91	52.31	4341097
2016-01-05	52.38	52.65	51.93	52.02	1505033
2016-01-06	51.00	51.76	50.38	50.48	2588749
2016-01-07	49.34	50.70	48.16	48.19	4029624
2016-01-08	48.51	49.18	48.05	48.10	4122741
2016-01-11	48.27	48.87	44.93	45.46	6487045
2016-01-12	46.01	48.19	46.01	46.88	6203449
2016-01-13	47.14	47.69	45.75	45.82	4134906
2016-01-14	45.98	47.26	45.10	46.91	2974796
2016-01-15	45.33	45.91	43.93	44.15	3836083
2016-01-19	44.82	45.64	43.75	45.44	3590128
2016-01-20	44.79	46.75	43.75	46.11	3493890
2016-01-21	46.33	47.82	45.80	46.21	3350361
2016-01-22	46.97	47.89	46.52	46.91	1984684
2016-01-25	46.81	46.90	45.64	45.70	1413870
2016-01-26	45.86	46.42	45.26	46.20	2256567
2016-01-27	45.70	46.44	44.15	44.35	2082825
2016-01-28	44.85	45.21	43.28	43.47	2726349
2016-01-29	43.79	45.63	43.53	45.62	2278158
2016-02-01	45.50	45.54	44.31	45.30	2765770
2016-02-02	44.96	44.96	42.68	42.94	2789195
2016-02-03	43.25	44.81	42.96	44.39	3792873
2016-02-04	44.41	45.28	43.87	44.64	2402873
2016-02-05	44.15	44.19	42.88	43.20	2629279
2016-02-08	42.51	43.00	40.22	40.98	3280033
2016-02-09	40.59	41.53	39.43	39.57	6686739
2016-02-10	46.99	49.28	44.68	47.96	14254350
2016-02-11	47.13	49.44	46.50	49.14	5810001
2016-02-12	49.57	50.90	49.28	50.76	4037236
2016-02-16	51.27	53.15	50.47	52.55	5450184
2016-02-17	53.18	54.00	52.85	53.42	3354969
2016-02-18	54.83	54.83	53.07	53.28	3447949
2016-02-19	52.90	53.14	52.00	53.13	3426734
2016-02-22	53.63	55.60	53.39	54.48	3963500
2016-02-23	54.07	54.76	53.58	53.97	3878854
2016-02-24	53.59	54.97	53.02	54.78	2165272
2016-02-25	54.92	55.00	54.15	54.96	2554557
2016-02-26	55.35	55.55	54.60	55.24	3038186
2016-02-29	55.29	55.54	53.97	53.97	4323435
2016-03-01	54.37	55.57	54.00	55.53	3930484
2016-03-02	55.40	56.31	55.04	55.53	2425746
2016-03-03	55.83	55.89	55.20	55.64	2524406
2016-03-04	55.65	55.98	55.03	55.57	2835654
2016-03-07	55.00	55.98	54.92	55.33	2950542
2016-03-08	54.94	55.15	54.15	55.33	2916906
2016-03-09	54.99	55.49	54.29	55.19	1595568
2016-03-10	55.24	55.43	53.90	54.64	3072663
2016-03-11	55.26	56.29	55.18	56.07	1264383
2016-03-14	55.75	55.83	55.08	55.28	1896572
2016-03-15	54.89	55.09	54.34	54.67	1844906
2016-03-16	54.29	56.09	54.19	55.81	1610726
2016-03-17	55.48	56.08	55.28	56.06	1688384
2016-03-18	56.50	57.05	55.69	55.95	2417850
2016-03-21	55.85	56.36	55.69	56.29	1071877
2016-03-22	55.98	57.00	55.81	56.74	1193505
2016-03-23	56.67	56.67	54.95	55.12	1697920
2016-03-24	54.65	55.13	54.39	54.84	1940498
2016-03-28	54.84	54.84	54.84	54.84	201
2016-03-29	54.65	55.54	54.02	54.93	1159516
2016-03-30	55.74	55.80	54.79	55.10	1540116
2016-03-31	55.06	55.73	54.70	55.10	1643033
2016-04-01	55.14	55.31	54.24	55.22	1671775
2016-04-04	55.17	55.84	54.76	55.33	1034096
2016-04-05	54.19	54.32	52.76	53.14	2116879
2016-04-06	53.08	54.80	53.08	54.78	1672620
2016-04-07	54.50	55.00	53.00	53.28	1754484
2016-04-08	53.59	53.95	52.20	52.38	1863545
2016-04-11	52.69	52.99	51.01	51.06	2409524
2016-04-12	51.18	51.61	49.80	50.54	3063091
2016-04-13	50.76	51.97	50.61	51.79	1600034
2016-04-14	51.53	52.34	51.13	51.67	1273999
2016-04-15	51.58	51.91	50.77	50.93	1985923
2016-04-18	50.54	51.98	49.87	51.75	2296226
2016-04-19	51.93	52.25	50.76	51.35	1845430
2016-04-20	51.35	51.66	50.00	51.27	2125182
2016-04-21	51.36	51.71	51.03	51.36	1319306
2016-04-22	51.26	51.81	50.64	51.13	2987927
2016-04-25	51.00	51.11	50.56	51.09	1617719
2016-04-26	50.93	52.84	50.83	52.66	3781214
2016-04-27	52.10	57.50	52.03	54.85	6939678
2016-04-28	54.48	54.81	52.29	52.41	2530279
2016-04-29	52.21	52.38	50.38	50.99	2741351
2016-05-02	50.75	51.18	50.03	50.94	1982908
2016-05-03	50.82	50.94	49.64	49.91	1979053
2016-05-04	49.62	49.97	49.09	49.54	2677348
2016-05-05	49.77	50.04	49.09	49.51	2055127
2016-05-06	49.35	49.97	48.88	49.94	1444676
2016-05-09	49.65	50.44	49.56	50.15	1243439
2016-05-10	50.35	52.03	50.27	51.97	1904264
2016-05-11	51.77	51.86	50.58	50.72	1326931
2016-05-12	51.00	51.74	50.50	51.12	1652649
2016-05-13	50.93	51.38	50.28	50.49	1505200
2016-05-16	50.49	51.68	50.36	51.36	1281039
2016-05-17	51.20	51.75	50.71	50.97	1221495
2016-05-18	51.03	51.40	50.44	50.97	862973
2016-05-19	50.68	51.29	50.06	50.68	838377
2016-05-20	51.05	51.99	50.95	51.73	1584861
2016-05-23	51.61	51.87	50.80	51.29	1586848
2016-05-24	51.32	52.91	51.00	52.70	1182487
2016-05-25	52.87	53.81	52.71	52.86	1142028
2016-05-26	52.76	54.17	52.62	53.98	2335184
2016-05-27	54.00	54.50	53.64	54.20	1166801
2016-05-31	54.42	54.78	54.18	54.58	1261013
2016-06-01	54.01	54.62	53.73	54.42	1240840
2016-06-02	54.10	54.97	54.10	54.90	707489
2016-06-03	54.46	54.58	52.99	53.55	1280602
2016-06-06	53.77	54.73	53.17	54.53	909543
2016-06-07	54.50	54.89	53.92	54.85	1238209
2016-06-08	54.99	55.40	54.81	54.92	1237399
2016-06-09	54.63	55.50	54.16	55.44	1424082
2016-06-10	54.65	55.24	52.67	52.73	1434128
2016-06-13	52.47	53.16	52.18	52.21	1245469
2016-06-14	52.09	52.69	51.97	52.66	1184998
2016-06-15	52.66	54.06	52.66	53.27	1471576
2016-06-16	52.80	53.81	52.35	53.71	1281228
2016-06-17	53.73	53.99	53.16	53.19	2330298
2016-06-20	54.04	54.82	53.50	54.14	1806855
2016-06-21	54.42	54.74	54.14	54.70	1132152
2016-06-22	54.66	55.24	54.57	54.70	1495909
2016-06-23	55.24	57.17	55.13	57.17	2517337
2016-06-24	54.96	55.74	53.17	53.35	3494509
2016-06-27	52.70	52.88	50.91	51.16	2460302
2016-06-28	51.96	53.43	51.88	53.05	1965723
2016-06-29	53.09	54.84	52.80	54.56	1780193
2016-06-30	54.79	55.94	53.99	55.93	1957599
2016-07-01	55.81	56.33	55.20	55.50	1242377
2016-07-05	55.10	55.50	53.81	54.25	1327230
2016-07-06	54.18	55.03	53.72	54.96	1443457
2016-07-07	55.00	55.39	54.68	54.94	989553
2016-07-08	55.50	56.64	54.86	56.38	1919170
2016-07-11	56.66	57.40	55.89	56.24	1498036
2016-07-12	56.74	56.90	56.11	56.16	2018411
2016-07-13	56.70	57.69	56.50	56.86	1789644
2016-07-14	57.72	58.01	57.11	57.43	1611116
2016-07-15	57.70	57.91	57.03	57.25	1137960
2016-07-18	57.39	57.86	57.28	57.47	937932
2016-07-19	57.24	57.96	57.24	57.45	1000052
2016-07-20	57.71	57.89	57.42	57.83	1164647
2016-07-21	57.89	58.12	57.01	57.20	1486517
2016-07-22	57.45	58.14	57.24	57.89	1048026
2016-07-25	57.83	58.33	57.57	57.90	1676791
2016-07-26	58.00	58.47	57.69	58.09	3896212
2016-07-27	51.23	51.44	47.80	50.51	19372284
2016-07-28	50.45	51.13	50.21	50.69	4725013
2016-07-29	50.64	50.83	49.76	50.53	3622526
2016-08-01	50.56	50.71	50.19	50.60	3028327
2016-08-02	50.46	50.69	49.21	49.96	3083522
2016-08-03	49.86	49.98	49.16	49.44	1909039
2016-08-04	49.28	49.71	48.92	49.43	1939228
2016-08-05	49.73	50.87	49.16	50.66	2085659
2016-08-08	50.78	50.94	50.05	50.21	1405299
2016-08-09	50.17	50.95	50.16	50.22	1802561
2016-08-10	50.35	52.06	50.35	52.02	2997435
2016-08-11	52.15	52.30	51.30	51.41	1582287
2016-08-12	52.19	52.57	51.96	51.97	1979593
2016-08-15	52.05	53.01	52.02	52.05	1960670
2016-08-16	52.07	52.63	52.00	52.00	1241019
2016-08-17	52.24	52.40	51.98	52.34	1608480
2016-08-18	52.35	52.64	52.00	52.35	1108053
2016-08-19	52.30	52.96	52.00	52.95	1391247
2016-08-22	52.81	53.00	52.25	52.98	1286074
2016-08-23	53.06	54.28	52.95	53.60	1379082
2016-08-24	53.68	54.44	53.63	53.98	1984640
2016-08-25	53.80	54.68	53.76	54.56	1971270
2016-08-26	54.56	55.94	54.18	55.31	2222253
2016-08-29	55.25	55.30	54.66	55.04	1173252
2016-08-30	55.05	55.56	54.61	54.89	1168802
2016-08-31	54.97	55.14	54.29	54.90	1304417
2016-09-01	54.82	55.08	54.16	55.07	1770093
2016-09-02	55.40	55.78	55.01	55.33	1149828
2016-09-06	55.29	55.83	55.08	55.50	1737377
2016-09-07	55.37	55.43	53.91	54.08	2394807
2016-09-08	53.90	54.31	53.24	53.50	3483993
2016-09-09	53.04	53.73	52.43	52.50	2208981
2016-09-12	52.38	53.28	52.31	53.09	2117054
2016-09-13	52.50	52.82	51.43	51.87	1904962
2016-09-14	51.81	52.46	51.33	51.65	2365671
2016-09-15	51.31	51.71	50.91	51.38	3071969
2016-09-16	51.20	51.40	50.76	50.98	2415117
2016-09-19	51.18	51.90	51.14	51.62	2429964
2016-09-20	51.98	52.26	51.36	51.36	1907517
2016-09-21	51.48	52.30	51.28	52.21	1690189
2016-09-22	52.70	52.93	52.17	52.43	2073632
2016-09-23	52.11	52.63	52.11	52.25	1307373
2016-09-26	51.84	52.25	51.51	51.76	1299109
2016-09-27	51.85	52.83	51.80	52.65	1562407
2016-09-28	52.57	52.70	51.36	52.28	1967070
2016-09-29	52.27	53.64	52.27	52.41	2268609
2016-09-30	52.63	53.19	52.13	52.99	1354713
2016-10-03	52.96	53.75	52.63	53.71	1848293
2016-10-04	53.75	54.78	53.20	54.64	2633563
2016-10-05	54.90	56.05	54.73	55.98	2973634
2016-10-06	55.80	55.91	54.60	54.86	1973496
2016-10-07	55.33	55.33	54.58	54.95	1162359
2016-10-10	55.22	55.74	55.07	55.31	1256995
2016-10-11	55.30	55.30	53.61	54.13	1795787
2016-10-12	54.03	54.36	53.57	54.28	993833
2016-10-13	53.87	54.58	53.19	54.45	1400578
2016-10-14	54.80	55.24	54.07	54.66	1521051
2016-10-17	54.52	54.99	54.11	54.94	1265953
2016-10-18	55.69	56.30	55.58	55.92	1937320
2016-10-19	56.18	56.98	56.00	56.62	1697985
2016-10-20	56.57	56.88	56.33	56.73	1072674
2016-10-21	56.73	57.81	56.25	57.67	1800564
2016-10-24	57.97	59.18	57.84	58.84	2852923
2016-10-25	59.00	59.20	58.44	59.07	3407448
2016-10-26	64.39	68.47	64.10	67.70	13754496
2016-10-27	68.09	69.95	67.02	68.81	6585245
2016-10-28	68.63	70.10	68.47	69.91	4018116
2016-10-31	69.76	71.04	69.35	69.47	3711311
2016-11-01	69.39	69.55	67.52	68.10	5326018
2016-11-02	68.00	68.22	67.21	67.31	3685333
2016-11-03	67.42	67.54	66.48	66.52	2483634
2016-11-04	66.33	67.04	65.69	65.81	3087659
2016-11-07	67.32	67.50	66.21	66.52	2617312
2016-11-08	66.31	66.76	65.75	66.37	2761666
2016-11-09	64.99	66.98	64.77	66.53	2761036
2016-11-10	66.85	67.63	65.00	66.22	2153068
2016-11-11	65.93	66.16	65.11	65.45	2926291
2016-11-14	65.77	65.86	65.08	65.44	2375853
2016-11-15	65.77	66.30	65.30	65.47	3692068
2016-11-16	65.40	66.10	65.21	65.90	2153610
2016-11-17	66.25	66.93	66.10	66.60	2343467
2016-11-18	66.63	66.74	66.08	66.44	1515604
2016-11-21	66.50	67.10	66.05	66.90	2356660
2016-11-22	66.26	67.03	66.26	66.82	1892880
2016-11-23	66.80	66.93	65.86	66.48	1361978
2016-11-25	66.70	66.97	66.10	66.95	439745
2016-11-28	66.52	66.79	65.90	66.17	989736
2016-11-29	66.34	67.76	66.11	67.28	1897794
2016-11-30	67.30	67.48	66.44	66.70	1752466
2016-12-01	66.48	66.50	63.50	63.51	2888765
2016-12-02	63.34	64.14	62.83	63.87	2284018
2016-12-05	64.00	64.59	63.62	64.31	1972314
2016-12-06	64.41	64.98	64.04	64.93	1235759
2016-12-07	64.71	66.18	64.40	66.15	1310173
2016-12-08	65.86	66.79	65.58	66.31	1099800
2016-12-09	66.37	66.57	64.82	64.94	1224125
2016-12-12	64.79	64.84	63.68	64.25	1055494
2016-12-13	64.61	65.92	64.48	65.14	1344805
2016-12-14	67.00	68.36	66.57	66.99	3129056
2016-12-15	66.81	68.18	66.47	67.58	1543430
2016-12-16	67.92	68.43	66.63	67.19	2734400
2016-12-19	67.34	68.07	66.44	67.76	925435
2016-12-20	67.82	68.84	67.80	68.70	1274622
2016-12-21	68.85	69.26	67.79	67.87	1024293
2016-12-22	68.16	68.68	67.24	67.37	965929
2016-12-23	67.31	67.75	67.11	67.63	571520
2016-12-27	67.63	68.39	67.27	68.09	607126
2016-12-28	68.13	68.30	67.12	67.27	710304
2016-12-29	67.14	67.83	66.88	67.04	589411
2016-12-30	67.25	67.55	66.35	66.68	967732
2017-01-03	67.27	68.37	67.11	67.57	1077494
2017-01-04	67.51	68.48	67.19	68.33	1174309
2017-01-05	68.12	69.75	68.12	69.55	1780057
2017-01-06	69.38	70.51	68.92	69.79	1967305
2017-01-09	69.74	70.29	69.70	70.00	1550617
2017-01-10	70.00	70.48	69.82	70.28	1462164
2017-01-11	70.59	71.64	70.09	70.12	2247657
2017-01-12	70.01	70.30	69.15	69.93	1259741
2017-01-13	70.23	70.42	69.86	70.02	1491651
2017-01-17	69.81	70.00	69.18	69.79	1016719
2017-01-18	69.74	69.81	68.94	69.60	1075488
2017-01-19	69.36	69.74	68.96	68.98	1409747
2017-01-20	69.36	69.60	68.85	69.15	1447099
2017-01-23	69.05	69.35	67.84	67.97	1456303
2017-01-24	67.97	68.28	67.47	67.74	1566053
2017-01-25	68.35	68.82	67.79	68.73	2188161
2017-01-26	68.54	68.70	67.73	67.78	1416256
2017-01-27	68.04	68.08	67.55	67.97	1535748
2017-01-30	67.99	68.35	67.36	67.81	1893901
2017-01-31	67.57	68.85	67.20	68.59	1548738
2017-02-01	68.67	68.80	67.76	68.70	1579525
2017-02-02	68.37	69.67	67.83	69.40	1333635
2017-02-03	69.85	69.85	69.01	69.55	1420030
2017-02-06	69.22	69.71	68.63	69.71	1629953
2017-02-07	70.00	71.34	69.58	71.12	3881686
2017-02-08	66.58	66.59	61.54	63.55	15940222
2017-02-09	63.83	64.58	63.61	63.85	4080896
2017-02-10	63.85	64.28	63.50	63.95	2507586
2017-02-13	64.20	64.20	63.35	63.60	1769882
2017-02-14	63.75	64.13	63.37	63.55	2180921
2017-02-15	63.30	64.10	63.21	63.90	1371170
2017-02-16	64.22	64.77	63.75	64.24	1761011
2017-02-17	63.83	63.87	62.00	62.34	3981112
2017-02-21	62.50	63.15	62.46	62.64	1808256
2017-02-22	62.50	63.15	62.50	63.01	1350407
2017-02-23	63.05	63.13	62.64	62.70	1125622
2017-02-24	62.50	62.89	62.39	62.87	1363846
2017-02-27	62.76	63.12	62.46	62.86	861775
2017-02-28	62.80	63.11	62.31	62.60	1589551
2017-03-01	62.82	63.59	62.79	63.38	1382745
2017-03-02	63.24	64.50	63.07	63.79	2158360
2017-03-03	63.55	63.55	63.13	63.36	1325819
2017-03-06	63.16	63.25	62.83	63.06	1067045
2017-03-07	63.10	64.52	63.10	63.30	1658780
2017-03-08	63.30	63.85	62.96	63.55	1292691
2017-03-09	63.64	64.35	63.40	64.20	1336622
2017-03-10	64.37	64.74	63.76	64.22	1259832
2017-03-13	64.34	65.20	64.18	64.59	1341265
2017-03-14	64.53	64.95	63.54	63.63	1197993
2017-03-15	64.00	64.56	63.39	64.39	1327778
2017-03-16	64.71	64.93	64.43	64.63	1083760
2017-03-17	64.94	65.22	64.62	65.00	2912911
2017-03-20	64.96	65.04	64.33	64.86	922432
2017-03-21	65.41	65.65	62.92	62.95	2295918
2017-03-22	63.14	63.76	62.93	63.68	921366
2017-03-23	63.69	64.42	63.40	63.66	980728
2017-03-24	63.82	64.31	63.46	63.63	1008272
2017-03-27	62.88	63.44	62.51	63.09	1836706
2017-03-28	63.06	63.61	63.00	63.25	2299231
2017-03-29	63.28	63.70	63.08	63.44	2068314
2017-03-30	63.17	64.07	60.37	60.53	6001102
2017-03-31	60.56	60.91	59.50	59.70	3600890
2017-04-03	59.74	59.99	57.86	58.10	3522721
2017-04-04	58.19	59.41	58.19	59.30	4459654
2017-04-05	59.30	59.73	58.65	58.80	1982841
2017-04-06	59.07	59.70	58.39	58.75	1902512
2017-04-07	58.65	58.74	58.00	58.10	2256905
2017-04-10	58.36	58.82	57.99	58.51	1974447
2017-04-11	58.62	59.23	58.43	59.01	2130245
2017-04-12	58.83	59.09	58.54	58.88	1413691
2017-04-13	58.83	59.20	58.51	58.80	1437697
2017-04-17	59.07	59.20	58.69	58.82	1152312
2017-04-18	58.77	59.30	58.72	58.95	1004756
2017-04-19	59.00	59.91	58.96	59.68	1860380
2017-04-20	59.87	60.55	59.65	60.20	1558110
2017-04-21	60.39	60.52	60.01	60.28	843146
2017-04-24	60.86	61.73	60.79	61.39	1954289
2017-04-25	61.42	61.86	61.33	61.80	1745750
2017-04-26	61.81	62.43	61.57	62.24	1155722
2017-04-27	60.34	60.43	58.96	59.75	4224075
2017-04-28	59.79	60.96	59.53	60.94	1767750
2017-05-01	61.19	61.79	60.77	61.48	1597529
2017-05-02	61.59	62.58	60.97	62.50	3000773
2017-05-03	53.90	54.86	52.01	52.80	15062973
2017-05-04	53.13	54.04	52.78	52.86	4593535
2017-05-05	52.86	52.86	51.80	52.13	3882009
2017-05-08	52.09	52.17	50.12	50.17	5951968
2017-05-09	50.48	50.71	50.16	50.40	4523834
2017-05-10	50.47	50.50	49.65	49.85	3708313
2017-05-11	49.76	50.07	49.43	49.85	2698379
2017-05-12	49.60	49.82	49.28	49.43	2287084
2017-05-15	49.50	50.07	49.50	49.83	2662230
2017-05-16	50.07	50.24	49.12	49.15	2783502
2017-05-17	48.80	48.85	47.46	47.50	4037600
2017-05-18	47.50	47.70	46.90	47.00	4305810
2017-05-19	47.18	47.66	47.05	47.38	2788526
2017-05-22	47.60	47.99	47.58	47.75	1704906
2017-05-23	47.86	47.91	47.32	47.41	2326002
2017-05-24	47.54	47.92	47.16	47.62	1957835
2017-05-25	47.68	48.40	47.56	48.06	3859733
2017-05-26	48.00	48.17	47.14	47.39	1446053
2017-05-30	47.29	47.67	47.05	47.43	1617691
2017-05-31	47.52	47.57	46.81	47.15	1991244
2017-06-01	47.23	48.32	47.08	48.30	1923890
2017-06-02	48.69	48.79	48.07	48.53	2031031
2017-06-05	48.45	49.06	48.39	48.91	1918381
2017-06-06	48.89	49.06	48.35	48.45	1697406
2017-06-07	48.49	48.75	48.19	48.54	2338531
2017-06-08	48.55	48.94	48.30	48.91	1371431
2017-06-09	49.12	49.33	47.64	48.13	1958434
2017-06-12	47.84	49.65	47.66	49.52	2931115
2017-06-13	49.96	50.65	49.56	49.63	2209669
2017-06-14	49.84	49.95	48.97	49.25	1859946
2017-06-15	48.88	49.36	48.71	49.19	1502404
2017-06-16	48.92	49.57	48.50	49.50	5036206
2017-06-19	49.86	50.24	49.34	49.49	1925921
2017-06-20	49.47	49.68	48.61	48.64	1320403
2017-06-21	48.78	49.34	48.43	49.28	1502896
2017-06-22	49.19	50.61	48.97	50.02	2648922
2017-06-23	50.12	51.51	49.92	51.30	6358993
2017-06-26	51.30	51.65	50.50	50.87	1569546
2017-06-27	50.73	51.14	50.00	50.00	1778857
2017-06-28	50.26	50.80	50.06	50.63	1171154
2017-06-29	50.28	50.45	49.13	50.24	2711759
2017-06-30	50.53	50.53	49.64	49.81	1545754
2017-07-03	50.15	50.73	50.01	50.09	959422
2017-07-05	50.27	51.02	50.01	50.95	1770144
2017-07-06	50.63	50.63	49.27	49.36	2523928
2017-07-07	49.55	50.13	49.18	49.24	2019948
2017-07-10	49.31	49.78	49.11	49.65	1472542
2017-07-11	49.63	50.27	49.50	49.83	1005221
2017-07-12	50.14	50.83	50.07	50.55	1508855
2017-07-13	50.64	50.64	50.06	50.08	1085583
2017-07-14	50.20	50.68	50.10	50.62	1187125
2017-07-17	50.89	52.46	50.89	51.77	2520351
2017-07-18	51.69	51.83	51.19	51.53	1742288
2017-07-19	51.63	52.24	51.58	52.10	1195547
2017-07-20	52.10	52.64	51.80	52.36	1377155
2017-07-21	52.25	52.45	51.81	52.13	1303086
2017-07-24	52.15	52.45	52.04	52.37	1615375
2017-07-25	52.36	53.45	52.08	53.28	3503283
2017-07-26	49.95	50.00	45.41	45.49	15168502
2017-07-27	45.67	46.99	45.41	46.01	4634838
2017-07-28	46.06	47.27	45.90	46.89	2993447
2017-07-31	46.97	47.28	46.25	47.14	2575847
2017-08-01	47.43	47.63	47.12	47.53	1984444
2017-08-02	47.43	47.56	46.95	47.51	1763754
2017-08-03	47.56	48.19	47.46	48.04	1871311
2017-08-04	48.09	48.42	47.81	47.87	1393993
2017-08-07	47.96	47.99	47.22	47.31	1580112
2017-08-08	47.17	47.68	46.90	47.27	1443087
2017-08-09	47.18	47.86	46.74	47.40	1627532
2017-08-10	47.05	47.20	46.31	46.31	1848963
2017-08-11	46.38	46.62	46.18	46.37	1422763
2017-08-14	46.59	47.29	46.46	46.82	1997012
2017-08-15	46.82	47.09	46.13	46.34	1686679
2017-08-16	46.41	46.74	45.87	46.29	1722707
2017-08-17	46.39	46.40	45.37	45.40	1517563
2017-08-18	45.46	45.86	45.18	45.36	1378991
2017-08-21	45.29	45.39	44.65	44.91	1318162
2017-08-22	45.04	45.89	45.04	45.81	1285985
2017-08-23	45.55	45.76	45.32	45.42	1141795
2017-08-24	45.51	45.67	45.10	45.23	1202555
2017-08-25	45.49	45.49	44.95	44.98	1760730
2017-08-28	45.06	45.25	44.91	45.14	1111360
2017-08-29	44.81	45.86	44.71	45.71	1986532
2017-08-30	45.72	46.53	45.64	46.47	1820729
2017-08-31	46.63	47.35	46.53	47.15	1721387
2017-09-01	47.28	47.65	47.05	47.08	1149430
2017-09-05	46.86	47.00	45.81	46.17	1647153
2017-09-06	46.23	46.97	46.10	46.89	1566359
2017-09-07	46.98	47.00	46.61	46.80	1472448
2017-09-08	46.95	46.95	45.94	46.00	1691242
2017-09-11	46.29	46.62	46.22	46.47	1364320
2017-09-12	46.45	46.98	46.26	46.80	1306436
2017-09-13	46.74	46.91	46.53	46.68	1133846
2017-09-14	46.57	46.66	46.13	46.60	1521098
2017-09-15	46.56	47.36	46.49	47.34	2697554
2017-09-18	47.39	47.91	47.36	47.57	1397355
2017-09-19	47.77	47.82	47.29	47.69	1699478
2017-09-20	47.69	47.90	47.34	47.67	1405979
2017-09-21	47.59	47.89	47.50	47.52	1110539
2017-09-22	47.26	48.38	47.01	48.33	1657146
2017-09-25	48.20	48.60	47.44	47.92	2562561
2017-09-26	48.21	48.34	47.76	47.83	1872901
2017-09-27	48.12	48.13	47.44	47.75	1562548
2017-09-28	47.62	47.71	46.97	47.68	1780552
2017-09-29	47.59	48.82	47.58	48.72	1821282
2017-10-02	49.35	50.08	48.72	50.00	2610272
2017-10-03	50.14	50.64	49.91	50.50	1798164
2017-10-04	50.49	50.70	50.26	50.50	1373249
2017-10-05	50.60	50.86	50.34	50.78	1409547
2017-10-06	50.70	50.87	50.21	50.63	1353258
2017-10-09	50.59	50.59	50.11	50.31	1186862
2017-10-10	50.73	51.11	50.59	51.03	1025272
2017-10-11	49.86	50.52	49.59	50.52	2436994
2017-10-12	50.41	50.93	50.22	50.52	1171001
2017-10-13	50.66	50.89	50.58	50.76	1509481
2017-10-16	50.84	51.10	50.70	50.73	1425760
2017-10-17	50.65	50.92	50.39	50.58	911521
2017-10-18	50.70	51.19	50.56	51.00	1319405
2017-10-19	50.92	51.68	50.83	51.65	1277996
2017-10-20	51.86	52.10	51.63	51.87	1901168
2017-10-23	51.89	52.09	51.41	51.46	2695413
2017-10-24	51.50	52.09	50.96	51.91	4786329
2017-10-25	55.65	56.85	53.84	54.00	10270117
2017-10-26	54.02	54.65	52.88	53.34	3689642
2017-10-27	53.96	54.01	52.29	53.00	2811536
2017-10-30	53.11	53.13	52.15	52.46	2073626
2017-10-31	52.40	52.60	52.20	52.25	1752756
2017-11-01	52.70	53.07	52.34	52.69	1610417
2017-11-02	52.55	52.61	51.79	52.29	1552882
2017-11-03	52.26	53.10	52.02	53.01	1608695
2017-11-06	53.12	53.76	52.92	53.74	1304839
2017-11-07	54.00	54.02	53.50	53.76	1655749
2017-11-08	53.85	53.93	53.23	53.76	1437890
2017-11-09	53.66	53.87	53.01	53.85	1790258
2017-11-10	53.80	54.32	53.70	54.26	1976354
2017-11-13	54.11	54.23	53.46	53.52	3014742
2017-11-14	53.43	53.87	53.08	53.75	1682775
2017-11-15	53.50	54.14	53.34	54.01	2435602
2017-11-16	54.21	55.30	53.92	55.26	2761466
2017-11-17	55.37	55.56	55.18	55.44	3895119
2017-11-20	55.60	55.60	55.00	55.38	1921875
2017-11-21	55.61	55.70	55.35	55.68	1135170
2017-11-22	55.73	56.00	55.52	55.69	1701987
2017-11-24	56.00	56.00	55.59	55.79	435112
2017-11-27	55.25	55.72	54.39	55.35	4296969
2017-11-28	56.16	56.16	54.91	55.36	2516402
2017-11-29	55.70	56.04	55.06	55.34	1824465
2017-11-30	55.03	56.20	55.03	55.78	2262285
2017-12-01	55.43	55.88	54.74	55.79	2329258
2017-12-04	55.93	56.95	55.65	56.44	2517501
2017-12-05	56.78	56.86	56.15	56.44	1914781
2017-12-06	55.89	56.55	55.51	55.77	1727397
2017-12-07	55.65	56.51	55.51	56.44	1555390
2017-12-08	56.75	57.12	56.37	56.50	1804460
2017-12-11	56.59	57.01	56.31	56.55	2094682
2017-12-12	56.73	57.12	56.50	57.02	1605314
2017-12-13	56.98	57.18	56.56	56.66	2633169
2017-12-14	56.79	57.22	56.73	56.76	1750115
2017-12-15	56.90	57.99	56.72	57.76	10679482
2017-12-18	66.33	68.03	64.83	65.67	15351273
2017-12-19	65.87	67.71	65.10	66.82	5788127
2017-12-20	67.45	67.57	66.52	66.63	3078607
2017-12-21	66.43	66.77	65.66	65.84	2273506
2017-12-22	65.76	66.32	65.25	65.45	1666392
2017-12-26	65.58	65.87	65.04	65.42	2979817
2017-12-27	65.40	65.50	64.86	65.19	1280896
2017-12-28	65.29	65.55	64.92	65.43	1345186
2017-12-29	65.50	65.65	65.01	65.04	882138
2018-01-02	65.13	65.94	64.70	65.56	1426411
2018-01-03	65.27	66.00	65.10	65.94	2287733
2018-01-04	66.16	66.25	65.44	65.60	1870571
2018-01-05	65.70	65.86	65.46	65.83	1055977
2018-01-08	65.95	66.09	65.21	65.88	1185988
2018-01-09	65.75	69.56	65.27	67.49	4529854
2018-01-10	67.56	67.97	66.25	66.33	2098469
2018-01-11	65.33	65.91	64.36	65.21	2858864
2018-01-12	65.32	65.66	65.07	65.52	1083361
2018-01-16	65.53	65.56	64.18	64.50	3788277
2018-01-17	64.94	65.40	64.53	65.40	1144932
2018-01-18	65.04	65.43	64.91	65.08	971649
2018-01-19	65.30	65.87	65.07	65.63	1370301
2018-01-22	65.41	65.65	65.03	65.65	1330311
2018-01-23	65.65	66.40	65.65	66.00	1004782
2018-01-24	66.28	66.46	65.85	66.02	1197759
2018-01-25	66.41	67.15	65.95	66.87	1306046
2018-01-26	67.10	67.87	66.97	67.62	1507761
2018-01-29	67.39	67.73	66.98	67.25	1318783
2018-01-30	66.56	67.20	65.98	66.56	1878580
2018-01-31	67.00	68.30	66.59	66.99	1965934
2018-02-01	66.42	67.90	65.75	67.56	1440142
2018-02-02	67.28	67.30	65.37	65.72	1650847
2018-02-05	65.34	66.00	62.69	62.81	2148223
2018-02-06	61.70	64.04	61.41	63.67	3249136
2018-02-07	67.75	68.65	64.31	64.48	9634937
2018-02-08	64.79	64.96	62.46	62.49	2481385
2018-02-09	63.05	64.63	61.00	64.13	2452611
2018-02-12	64.65	65.47	63.90	64.93	1609848
2018-02-13	64.55	65.03	64.42	64.49	1625640
2018-02-14	64.57	67.15	64.50	66.87	1974305
2018-02-15	66.81	67.43	66.61	67.40	1673764
2018-02-16	67.00	67.95	66.82	66.89	1170537
2018-02-20	66.52	67.37	66.28	66.77	1444080
2018-02-21	66.97	67.78	66.28	66.32	1771067
2018-02-22	66.42	67.11	66.04	66.25	1060143
2018-02-23	66.52	67.37	66.38	67.36	929865
2018-02-26	67.56	69.00	67.56	68.60	1347111
2018-02-27	68.50	68.93	67.39	68.24	1259023
2018-02-28	68.70	69.00	67.46	67.46	1040242
2018-03-01	67.44	68.74	67.15	67.92	1258684
2018-03-02	66.93	69.50	66.67	69.43	1493030
2018-03-05	68.84	70.12	68.28	69.81	1398682
2018-03-06	70.00	70.70	69.46	69.94	1002078
2018-03-07	69.50	70.42	69.36	69.99	2000355
2018-03-08	70.50	75.19	70.30	75.08	4378303
2018-03-09	76.72	78.28	73.98	76.07	3748122
2018-03-12	75.87	75.99	74.55	74.97	1299608
2018-03-13	75.10	75.60	73.15	73.30	1428366
2018-03-14	73.12	73.60	72.69	73.25	987354
2018-03-15	74.80	75.38	74.09	74.71	1851968
2018-03-16	74.52	74.87	74.00	74.02	2620622
2018-03-19	73.51	74.00	71.99	72.49	1324281
2018-03-20	72.54	73.79	72.54	73.68	1288573
2018-03-21	73.73	73.90	73.14	73.39	927070
2018-03-22	72.76	73.19	71.62	71.65	848814
2018-03-23	71.69	72.41	70.10	70.19	1211357
2018-03-26	71.34	72.35	70.37	72.18	1070116
2018-03-27	72.26	72.68	70.28	70.75	932108
2018-03-28	70.68	71.43	69.86	70.05	5695431
2018-03-29	70.82	71.52	70.03	70.98	2001076
2018-04-02	70.81	70.81	68.81	69.25	1411445
2018-04-03	69.50	70.27	69.31	70.12	1493969
2018-04-04	68.83	70.62	68.50	70.41	1692194
2018-04-05	71.17	72.59	70.80	72.29	1513883
2018-04-06	71.38	71.44	69.14	69.34	1433715
2018-04-09	69.86	71.61	69.79	70.46	1121961
2018-04-10	71.31	72.71	71.02	72.49	1257121
2018-04-11	71.55	72.57	71.47	71.59	800226
2018-04-12	72.13	72.60	71.82	71.92	968419
2018-04-13	72.24	72.24	71.10	71.43	1237222
2018-04-16	71.98	72.24	71.42	71.64	882418
2018-04-17	71.99	72.77	71.75	72.49	935627
2018-04-18	72.55	73.19	72.28	72.85	1050092
2018-04-19	72.48	73.12	71.88	72.46	695920
2018-04-20	72.71	73.00	71.14	71.30	832302
2018-04-23	71.61	72.27	71.08	71.67	704087
2018-04-24	72.00	72.24	70.31	70.97	1174719
2018-04-25	71.14	71.14	69.78	70.78	918300
2018-04-26	71.03	71.89	70.76	71.53	817103
2018-04-27	71.84	71.87	71.04	71.10	692530
2018-04-30	71.51	72.23	71.05	71.65	3787824
2018-05-01	74.00	74.50	68.93	70.84	4723504
2018-05-02	70.78	71.90	70.78	71.65	1902413
2018-05-03	71.30	71.60	70.40	71.45	1381769
2018-05-04	71.00	72.32	70.20	72.01	1142621
2018-05-07	72.18	73.13	71.90	73.12	1311440
2018-05-08	73.54	73.90	73.12	73.68	1515893
2018-05-09	73.95	77.39	73.77	77.30	2720062
2018-05-10	77.33	77.59	76.07	76.36	2256265
2018-05-11	76.36	76.90	76.08	76.30	952866
2018-05-14	76.65	77.27	76.42	76.69	2038639
2018-05-15	76.37	76.67	75.60	76.29	1123921
2018-05-16	76.08	76.49	74.18	74.59	2420025
2018-05-17	75.54	76.26	75.25	76.09	6090394
2018-05-18	75.84	76.00	75.11	75.34	1423635
2018-05-21	75.88	76.68	75.55	76.46	1676261
2018-05-22	77.64	78.25	76.26	76.39	1590522
2018-05-23	75.78	77.05	75.69	77.02	1257581
2018-05-24	77.31	77.89	77.07	77.48	1855843
2018-05-25	77.08	77.44	76.28	76.51	1128499
2018-05-29	76.39	77.19	75.17	75.82	1713412
2018-05-30	76.11	76.63	75.37	76.08	3063465
2018-05-31	76.02	76.02	75.00	75.38	2683714
2018-06-01	75.70	76.47	75.54	76.00	2820773
2018-06-04	76.00	77.09	75.88	77.07	2451756
2018-06-05	77.35	79.41	77.31	78.99	4148639
2018-06-06	79.10	79.30	77.21	78.01	2594395
2018-06-07	78.26	78.75	77.81	78.28	1958887
2018-06-08	78.00	78.58	77.28	78.48	2522002
2018-06-11	78.54	79.58	78.50	79.26	1398967
2018-06-12	79.42	80.70	79.08	80.57	2964058
2018-06-13	80.41	81.38	80.21	80.95	1956712
2018-06-14	81.11	81.56	80.77	80.86	2136425
2018-06-15	80.56	81.98	80.26	81.97	3554151
2018-06-18	81.51	82.71	81.02	82.58	2088688
2018-06-19	81.81	82.21	80.89	81.68	2608017
2018-06-20	81.89	82.98	81.75	82.30	1529567
2018-06-21	82.37	83.08	81.37	81.69	2196620
2018-06-22	81.85	81.85	79.72	80.32	5841386
2018-06-25	79.60	79.60	77.51	77.65	3333218
2018-06-26	74.49	76.10	73.48	75.72	4634780
2018-06-27	74.53	76.14	72.43	72.46	4369719
2018-06-28	71.05	72.97	71.02	72.48	2159263
2018-06-29	72.51	74.01	72.09	73.23	2839958
2018-07-02	72.68	74.52	72.19	74.44	2403325
2018-07-03	75.00	75.00	73.89	74.23	1251111
2018-07-05	73.62	74.58	73.45	74.34	1555885
2018-07-06	74.39	75.33	74.03	75.17	1251674
2018-07-09	75.80	76.38	75.27	76.23	1440433
2018-07-10	76.11	76.32	75.25	75.83	1221845
2018-07-11	75.18	76.51	74.59	76.49	1369905
2018-07-12	77.08	77.73	76.52	77.67	909916
2018-07-13	76.96	77.38	76.21	77.32	1036229
2018-07-16	77.53	78.06	77.31	77.68	1048875
2018-07-17	77.22	78.78	77.20	78.63	1117279
2018-07-18	78.83	78.83	78.01	78.12	1145179
2018-07-19	77.96	78.37	77.73	78.24	1009763
2018-07-20	78.57	79.18	78.05	78.91	1308630
2018-07-23	78.44	79.80	78.12	79.75	1240514
2018-07-24	79.90	80.00	79.03	79.22	1700939
2018-07-25	79.45	80.76	78.52	80.13	2663450
2018-07-26	79.50	80.79	79.40	80.73	1540529
2018-07-27	80.93	81.24	79.19	79.64	1333643
2018-07-30	79.51	79.51	75.16	75.29	2958904
2018-07-31	75.27	75.99	74.71	75.26	2372314
2018-08-01	70.26	72.00	69.38	71.63	7981067
2018-08-02	70.10	74.48	70.10	74.28	3034500
2018-08-03	74.25	75.00	73.92	74.61	1558575
2018-08-06	74.54	75.51	74.54	75.32	2210934
2018-08-07	75.41	75.88	74.31	75.67	1482387
2018-08-08	75.24	76.89	75.14	76.62	1753713
2018-08-09	76.62	77.58	76.46	76.84	1819317
2018-08-10	75.90	76.87	74.58	74.66	1865884
2018-08-13	72.71	73.54	71.93	72.00	1904540
2018-08-14	72.24	72.79	71.75	72.20	1962344
2018-08-15	71.55	72.56	70.81	71.69	2453973
2018-08-16	72.38	72.52	71.11	71.39	1793549
2018-08-17	71.26	71.62	70.90	71.44	1463022
2018-08-20	71.85	72.74	71.52	72.51	2134678
2018-08-21	72.62	73.34	72.51	72.78	964106
2018-08-22	72.75	73.47	72.75	73.11	872476
2018-08-23	73.05	73.59	72.36	73.07	1065738
2018-08-24	73.22	73.78	73.02	73.40	1084628
2018-08-27	73.92	74.55	73.67	74.51	904170
2018-08-28	74.76	75.29	74.37	74.45	841409
2018-08-29	74.56	75.36	74.03	75.23	1007057
2018-08-30	75.12	75.23	74.40	74.71	726868
2018-08-31	74.63	75.25	74.42	75.14	1146299
2018-09-04	74.66	74.82	74.19	74.74	816372
2018-09-05	74.51	74.53	73.08	73.69	1095549
2018-09-06	73.63	74.54	73.39	74.28	890279
2018-09-07	73.62	74.88	73.15	74.51	854212
2018-09-10	75.84	77.13	75.68	76.75	1458870
2018-09-11	76.53	77.35	76.24	76.90	829969
2018-09-12	76.70	76.94	75.68	76.01	1021981
2018-09-13	76.59	76.84	75.67	76.16	864383
2018-09-14	76.19	76.30	75.02	75.80	1525514
2018-09-17	75.67	75.99	74.15	74.28	1409306
2018-09-18	74.14	75.39	74.14	74.33	977848
2018-09-19	74.14	74.87	73.44	73.74	1201180
2018-09-20	73.65	74.42	73.65	74.17	1110694
2018-09-21	74.50	74.65	73.42	73.50	2397829
2018-09-24	73.28	73.41	72.27	72.87	1328959
2018-09-25	72.81	73.50	72.75	72.83	1388717
2018-09-26	73.15	73.46	72.35	72.51	1685333
2018-09-27	72.72	73.17	72.35	72.41	1011064
2018-09-28	72.36	73.18	72.28	73.15	1722431
2018-10-01	73.39	73.39	71.29	71.53	1035528
2018-10-02	71.15	71.33	69.06	69.41	2994225
2018-10-03	69.85	70.26	69.48	69.79	2014976
2018-10-04	68.85	68.85	66.09	66.32	3730940
2018-10-05	66.30	66.88	65.40	66.24	2194845
2018-10-08	65.94	66.14	64.49	65.38	1973663
2018-10-09	65.19	65.86	64.79	64.93	1269645
2018-10-10	64.63	65.00	62.45	62.50	2819951
2018-10-11	62.26	63.79	61.34	61.34	2126657
2018-10-12	62.70	63.37	61.79	63.00	2194883
2018-10-15	62.75	64.04	62.24	63.30	2734557
2018-10-16	63.98	65.28	63.43	65.20	1455839
2018-10-17	65.36	65.77	64.84	65.69	2105188
2018-10-18	65.50	65.62	64.19	64.50	2313172
2018-10-19	64.73	65.52	64.00	64.24	2038637
2018-10-22	64.57	65.38	64.09	65.18	1340382
2018-10-23	63.98	64.55	63.33	64.22	1917378
2018-10-24	64.27	64.80	62.20	62.28	1423730
2018-10-25	62.87	63.93	62.68	63.29	1951003
2018-10-26	62.39	63.24	61.49	61.97	2261449
2018-10-29	63.00	63.94	60.96	62.05	2638660
2018-10-30	69.97	73.21	68.57	72.55	10368432
2018-10-31	73.34	73.99	72.14	72.25	4014102
2018-11-01	72.51	72.64	70.79	72.29	3156949
2018-11-02	72.65	72.97	71.11	71.76	1841928
2018-11-05	71.20	71.31	68.10	68.95	3370787
2018-11-06	68.73	69.84	68.60	69.83	1805557
2018-11-07	70.29	71.85	70.13	71.55	2090764
2018-11-08	71.46	72.55	71.20	72.18	2422495
2018-11-09	71.95	72.00	69.97	70.94	1833225
2018-11-12	70.71	71.21	68.93	69.08	1843073
2018-11-13	69.18	69.85	68.78	69.19	1833209
2018-11-14	69.54	70.02	68.04	68.41	1004193
2018-11-15	68.25	69.55	67.66	69.46	1347705
2018-11-16	69.12	70.14	68.75	69.87	1179584
2018-11-19	69.84	70.32	67.99	68.27	1489663
2018-11-20	67.24	68.29	66.00	66.67	1411242
2018-11-21	67.29	68.57	67.17	67.88	1677916
2018-11-23	67.17	68.31	67.00	67.79	437607
2018-11-26	68.38	68.50	67.44	68.40	1376696
2018-11-27	68.07	68.26	67.07	67.57	1871317
2018-11-28	68.18	69.96	67.91	69.60	2342764
2018-11-29	69.23	69.31	67.72	68.11	2124002
2018-11-30	68.32	69.54	68.05	68.75	1695111
2018-12-03	69.71	70.46	68.99	70.24	2471755
2018-12-04	69.91	70.31	68.14	68.71	1939349
2018-12-06	67.81	69.68	67.01	69.02	2167768
2018-12-07	68.94	69.18	66.16	66.65	2093627
2018-12-10	66.55	67.53	66.07	67.28	1380342
2018-12-11	68.08	68.74	66.72	67.42	1285106
2018-12-12	68.23	68.90	67.83	68.03	1660657
2018-12-13	68.17	68.28	66.49	67.25	1625438
2018-12-14	66.51	67.44	65.05	65.10	1522742
2018-12-17	65.01	65.63	63.25	64.21	2419492
2018-12-18	64.62	65.16	63.70	64.35	1665111
2018-12-19	64.73	65.60	62.29	63.02	2092556
2018-12-20	62.64	63.28	61.36	62.30	2027430
2018-12-21	62.44	63.25	59.46	59.80	3667461
2018-12-24	59.49	60.01	58.33	58.33	961220
2018-12-26	58.94	60.99	58.49	60.98	1346562
2018-12-27	60.21	61.69	59.50	61.65	1294671
2018-12-28	62.24	62.58	60.82	61.05	1247287
2018-12-31	61.31	61.58	60.35	61.08	1387145
2019-01-02	58.87	59.50	57.53	59.01	2297833
2019-01-03	58.25	58.83	57.18	57.70	1786056
2019-01-04	58.44	60.10	58.18	59.38	2563400
2019-01-07	59.53	61.57	59.36	61.24	2184080
2019-01-08	61.74	62.49	61.06	62.45	1424581
2019-01-09	63.78	63.98	62.31	63.26	1395071
2019-01-10	62.71	63.19	62.32	63.13	1278668
2019-01-11	62.94	63.50	62.86	63.10	895296
2019-01-14	62.45	63.09	62.16	62.69	801773
2019-01-15	64.26	64.45	63.33	63.44	1799070
2019-01-16	63.34	63.99	63.34	63.82	1198619
2019-01-17	63.68	65.19	63.47	64.83	1977914
2019-01-18	65.36	65.95	64.91	65.79	1264430
2019-01-22	65.38	65.50	64.08	64.51	1168290
2019-01-23	64.57	64.90	63.75	64.35	966064
2019-01-24	64.40	64.91	64.00	64.57	946283
2019-01-25	65.00	65.81	64.96	65.44	1172978
2019-01-28	64.87	65.02	64.28	65.00	1232232
2019-01-29	65.00	65.23	64.07	64.17	852761
2019-01-30	64.33	64.81	63.78	64.69	859204
2019-01-31	64.85	65.50	64.41	65.10	1635219
2019-02-01	65.00	65.54	64.50	65.52	1426935
2019-02-04	65.59	67.08	65.59	67.04	1146254
2019-02-05	67.31	68.30	67.28	68.17	1474270
2019-02-06	68.09	68.50	67.48	67.51	1379186
2019-02-07	67.11	67.15	65.89	66.59	1047680
2019-02-08	66.13	67.10	66.06	67.09	962857
2019-02-11	67.25	68.54	67.25	68.51	1863684
2019-02-12	68.81	69.87	68.27	69.33	2786404
2019-02-13	70.35	71.20	68.33	70.37	4038238
2019-02-14	70.16	70.94	69.78	70.78	1409221
2019-02-15	71.24	71.38	69.97	70.09	1399465
2019-02-19	69.73	70.77	69.30	70.47	1456725
2019-02-20	70.80	70.80	69.30	69.83	1082818
2019-02-21	69.73	70.04	68.66	68.82	1286851
2019-02-22	68.74	69.89	68.60	69.86	1016205
2019-02-25	70.37	70.71	69.43	69.54	798155
2019-02-26	69.43	69.93	69.23	69.60	1026762
2019-02-27	69.40	69.82	68.89	69.28	817850
2019-02-28	69.11	70.09	69.11	69.66	1452650
2019-03-01	70.06	71.49	69.74	71.09	1633844
2019-03-04	71.55	71.79	69.71	70.29	994987
2019-03-05	70.21	70.99	69.80	70.55	1282136
2019-03-06	70.62	71.68	70.51	71.54	1658355
2019-03-07	71.09	71.15	70.02	70.47	1353426
2019-03-08	69.71	70.65	69.33	70.30	867440
2019-03-11	70.67	71.97	70.56	71.94	1145455
2019-03-12	72.00	72.80	71.63	72.18	1372610
2019-03-13	72.37	73.04	72.29	72.72	1008040
2019-03-14	72.66	73.13	72.28	72.71	893032
2019-03-15	72.89	73.21	72.39	72.47	1363517
2019-03-18	72.57	73.00	71.78	72.21	827254
2019-03-19	72.42	72.93	72.22	72.59	1099931
2019-03-20	72.60	73.03	72.17	72.52	1383507
2019-03-21	72.14	73.68	72.13	73.44	1021690
2019-03-22	73.09	73.43	71.16	71.23	1025945
2019-03-25	68.23	69.26	67.28	69.12	2553916
2019-03-26	69.53	70.85	69.47	69.82	1307561
2019-03-27	69.77	71.02	69.26	70.78	1494216
2019-03-28	71.04	71.41	70.27	71.09	929600
2019-03-29	71.68	71.87	71.28	71.71	871745
2019-04-01	72.24	73.10	72.09	73.00	919019
2019-04-02	73.00	73.05	72.22	72.73	1226618
2019-04-03	73.19	73.78	72.73	73.45	704504
2019-04-04	73.61	73.71	72.33	73.39	567103
2019-04-05	73.56	74.08	73.36	74.07	840402
2019-04-08	73.98	74.50	73.47	74.47	582828
2019-04-09	74.16	74.60	74.10	74.32	839185
2019-04-10	74.34	75.42	74.34	75.09	1040537
2019-04-11	75.10	75.74	74.77	75.43	632638
2019-04-12	75.80	77.10	75.63	77.05	1576426
2019-04-15	76.77	77.00	75.59	76.65	1447763
2019-04-16	77.13	77.19	76.32	76.61	1039827
2019-04-17	77.00	77.25	75.75	76.03	1047815
2019-04-18	75.60	75.70	74.86	75.34	1185685
2019-04-22	75.52	76.77	75.52	76.69	820598
2019-04-23	76.87	77.73	76.45	77.66	883622
2019-04-24	77.96	78.70	77.92	78.14	808920
2019-04-25	78.15	78.80	77.02	78.61	978133
2019-04-26	78.50	79.08	78.46	78.86	899910
2019-04-29	78.95	79.75	78.87	79.35	1229272
2019-04-30	79.37	80.09	79.00	80.06	2549026
2019-05-01	86.01	86.19	80.65	81.04	4597552
2019-05-02	80.95	81.05	78.67	80.27	1730073
2019-05-03	80.40	80.88	79.47	80.03	1029922
2019-05-06	78.50	79.04	77.19	78.96	1604183
2019-05-07	78.14	78.58	76.78	77.31	1451117
2019-05-08	77.00	77.61	76.42	76.97	971119
2019-05-09	76.17	76.52	75.33	76.15	1203100
2019-05-10	75.86	76.86	74.81	76.63	900867
2019-05-13	74.68	75.48	74.06	74.45	1006533
2019-05-14	74.92	76.38	74.92	75.72	871102
2019-05-15	75.04	76.96	75.04	76.62	843797
2019-05-16	76.88	78.50	76.63	77.92	1000216
2019-05-17	77.04	78.10	76.83	77.55	847032
2019-05-20	76.83	77.68	76.55	76.90	955444
2019-05-21	77.50	78.13	77.42	77.90	703308
2019-05-22	77.73	79.29	77.53	79.14	1126903
2019-05-23	78.50	78.86	77.36	77.76	1104205
2019-05-24	78.17	78.40	76.79	77.89	750887
2019-05-28	78.23	79.07	77.80	77.83	855105
2019-05-29	77.44	77.89	76.92	77.40	709062
2019-05-30	77.68	78.10	76.55	76.81	698300
2019-05-31	76.00	76.33	75.08	75.36	1227636
2019-06-03	74.70	75.30	73.19	73.66	1605653
2019-06-04	74.16	75.93	73.91	75.92	1049772
2019-06-05	76.48	78.12	76.34	78.05	1023636
2019-06-06	78.12	78.37	77.32	78.18	693294
2019-06-07	78.50	79.74	77.57	79.42	917947
2019-06-10	79.99	80.99	79.43	79.55	860039
2019-06-11	80.37	80.85	78.84	79.41	667362
2019-06-12	79.10	79.68	78.79	79.35	822205
2019-06-13	79.60	80.05	78.85	79.19	586179
2019-06-14	79.16	79.21	78.08	78.62	869274
2019-06-17	78.54	78.54	76.39	76.58	1246181
2019-06-18	77.55	78.39	77.02	78.24	1297349
2019-06-19	78.52	79.66	78.05	79.58	939569
2019-06-20	80.39	80.78	79.48	79.88	1147952
2019-06-21	79.81	80.00	78.29	78.55	3469736
2019-06-24	78.72	79.33	78.44	78.74	1069892
2019-06-25	78.64	79.54	77.40	77.81	905850
2019-06-26	78.37	79.38	78.37	78.61	872863
2019-06-27	79.08	79.69	78.91	79.42	633328
2019-06-28	79.85	80.22	79.31	80.14	1163543
2019-07-01	81.35	81.56	80.27	80.38	1019127
2019-07-02	80.38	80.96	80.09	80.46	688627
2019-07-03	80.69	81.33	80.68	81.28	728500
2019-07-05	80.92	81.81	80.50	81.70	428444
2019-07-08	81.02	81.49	80.65	81.19	701377
2019-07-09	80.92	81.49	80.53	81.36	1889364
2019-07-10	81.73	82.38	81.50	81.73	521935
2019-07-11	81.88	82.32	81.40	82.29	671608
2019-07-12	82.41	82.69	81.94	82.46	785742
2019-07-15	82.74	83.67	82.39	83.47	767289
2019-07-16	83.47	83.68	82.76	83.37	684118
2019-07-17	83.56	84.04	83.06	83.83	1097760
2019-07-18	83.37	83.67	82.62	83.50	1232528
2019-07-19	84.00	84.74	83.38	83.45	1687124
2019-07-22	83.90	84.10	82.18	82.66	1046230
2019-07-23	83.16	83.91	82.59	83.20	939008
2019-07-24	82.27	83.49	81.91	83.42	807780
2019-07-25	83.08	83.32	82.23	82.70	836692
2019-07-26	83.08	84.01	83.08	83.92	934646
2019-07-29	84.04	84.40	82.54	83.52	1020686
2019-07-30	83.33	84.33	82.54	84.03	1552844
2019-07-31	85.00	90.76	84.94	88.13	4730108
2019-08-01	88.12	90.36	87.75	90.11	2975389
2019-08-02	89.45	90.10	88.27	88.32	1730463
2019-08-05	86.56	86.95	82.99	84.01	2371280
2019-08-06	85.01	86.14	84.38	85.92	1612609
2019-08-07	84.94	87.23	84.06	86.71	1769355
2019-08-08	87.16	89.04	86.99	88.91	1731117
2019-08-09	88.75	90.20	88.56	89.92	1538481
2019-08-12	89.13	90.13	88.39	89.21	2047592
2019-08-13	88.13	89.92	86.22	89.37	2767433
2019-08-14	88.08	88.08	83.24	84.08	5810880
2019-08-15	84.41	85.72	83.90	85.01	1682612
2019-08-16	85.84	87.14	85.75	86.65	1719957
2019-08-19	87.90	88.46	86.87	87.07	2187276
2019-08-20	86.95	87.47	85.97	86.65	1765479
2019-08-21	87.49	89.02	87.22	88.87	1387812
2019-08-22	89.17	89.35	87.51	88.72	740655
2019-08-23	88.33	89.96	86.68	86.99	1239091
2019-08-26	88.45	88.45	87.06	87.85	766175
2019-08-27	88.68	89.29	87.25	88.21	1126970
2019-08-28	88.06	88.53	86.51	88.19	986304
2019-08-29	89.11	90.19	89.11	89.38	983681
2019-08-30	90.00	90.00	87.94	89.13	1159643
2019-09-03	88.86	89.72	88.38	89.12	1584594
2019-09-04	90.13	91.00	89.73	90.88	1255471
2019-09-05	91.70	92.74	91.16	92.54	1474995
2019-09-06	92.81	93.12	91.55	91.82	1734714
2019-09-09	91.64	91.84	88.68	89.59	1184815
2019-09-10	88.66	88.66	87.45	88.28	1131224
2019-09-11	88.35	89.98	88.07	89.60	1232897
2019-09-12	90.55	92.10	90.02	90.99	3739194
2019-09-13	91.68	91.99	88.70	90.41	3115560
2019-09-16	90.05	90.20	88.25	89.43	3530299
2019-09-17	89.96	92.34	89.40	91.18	2187483
2019-09-18	91.50	91.98	89.79	90.94	1025128
2019-09-19	89.17	90.68	89.06	89.26	1723903
2019-09-20	89.73	89.97	88.78	89.43	2874261
2019-09-23	89.42	90.20	89.24	89.61	1096110
2019-09-24	90.39	90.39	87.88	88.65	1312255
2019-09-25	88.39	90.32	88.13	90.02	1117349
2019-09-26	90.04	90.75	89.49	90.58	1160175
2019-09-27	91.00	91.16	89.08	89.79	1466700
2019-09-30	90.24	91.73	89.42	91.38	1332355
2019-10-01	91.55	92.21	91.04	91.10	1747004
2019-10-02	90.56	91.01	89.21	89.87	1279864
2019-10-03	89.63	91.10	88.76	90.90	2024403
2019-10-04	91.51	91.80	90.50	90.91	1221578
2019-10-07	90.52	91.04	89.94	90.23	1116815
2019-10-08	89.64	89.90	87.71	88.17	1024866
2019-10-09	89.28	89.76	88.44	89.60	857347
2019-10-10	89.41	90.62	89.21	89.36	799339
2019-10-11	90.20	90.97	89.43	89.55	1104207
2019-10-14	89.26	90.00	89.13	89.84	587382
2019-10-15	89.64	91.63	89.64	91.33	881030
2019-10-16	90.88	90.99	89.51	90.93	1029241
2019-10-17	91.55	92.33	90.80	91.34	1161000
2019-10-18	91.43	91.74	90.06	91.51	1428953
2019-10-21	91.75	91.93	90.28	91.89	1711475
2019-10-22	91.90	92.60	89.04	89.09	1605632
2019-10-23	88.91	90.32	88.81	90.22	1352559
2019-10-24	90.55	90.91	88.78	89.58	1573429
2019-10-25	89.61	90.27	89.09	89.15	1535872
2019-10-28	89.80	90.00	89.04	89.48	3450126
2019-10-29	91.00	91.00	85.63	87.89	3978054
2019-10-30	87.66	87.87	86.00	87.39	2120653
2019-10-31	86.87	87.36	86.12	86.50	1911241
2019-11-01	86.78	87.81	86.25	87.50	1475374
2019-11-04	87.98	88.30	87.18	87.51	1568124
2019-11-05	87.66	88.31	87.01	87.79	1660251
2019-11-06	87.80	87.95	86.71	87.40	1927811
2019-11-07	87.58	88.14	85.58	85.75	1387369
2019-11-08	85.12	85.75	83.91	84.53	1663750
2019-11-11	84.27	85.92	84.00	85.19	918238
2019-11-12	85.19	85.77	84.47	84.72	1181854
2019-11-13	84.70	85.73	84.65	85.60	1023813
2019-11-14	85.90	86.34	85.24	85.65	1270513
2019-11-15	85.97	87.92	85.47	87.71	1775758
2019-11-18	87.67	88.86	87.51	88.41	1491546
2019-11-19	88.75	89.07	87.93	88.51	1018078
2019-11-20	87.50	88.43	86.31	86.86	1087049
2019-11-21	87.00	87.58	86.25	87.57	1331492
2019-11-22	87.58	88.30	87.09	87.97	1370976
2019-11-25	88.29	88.62	87.48	87.74	970657
2019-11-26	87.74	88.73	87.66	88.69	1357507
2019-11-27	88.83	88.83	86.80	87.29	1407497
2019-11-29	87.05	87.52	86.61	87.12	549914
2019-12-02	86.55	86.69	84.76	85.62	1415348
2019-12-03	85.09	86.05	84.84	85.92	1214079
2019-12-04	86.07	86.62	85.70	86.43	1164343
2019-12-05	86.43	86.50	84.29	84.33	1962138
2019-12-06	84.87	85.56	84.58	85.25	1579233
2019-12-09	84.95	85.51	84.07	84.11	902174
2019-12-10	83.97	84.75	83.47	84.09	1005154
2019-12-11	84.32	84.45	83.26	83.85	827053
2019-12-12	83.80	84.68	82.88	83.34	1123132
2019-12-13	83.24	84.69	83.02	84.69	976407
2019-12-16	85.24	85.77	85.01	85.50	1287223
2019-12-17	85.91	85.91	84.26	84.29	1943514
2019-12-18	84.44	85.38	84.05	84.90	1333562
2019-12-19	84.76	85.00	83.95	84.51	1922858
2019-12-20	85.30	87.00	83.91	86.86	3635668
2019-12-23	86.74	86.90	85.72	85.91	968669
2019-12-24	86.16	86.16	85.63	85.73	277440
2019-12-26	85.59	86.58	85.59	86.34	724366
2019-12-27	86.07	86.69	85.87	86.50	665303
2019-12-30	86.44	86.59	85.26	85.88	619268
2019-12-31	85.73	86.46	85.35	86.38	663639
2020-01-02	86.84	87.83	86.53	87.64	1079893
2020-01-03	86.44	87.50	86.40	87.24	865924
2020-01-06	86.65	87.58	86.61	87.55	1394159
2020-01-07	88.96	91.15	88.41	90.20	2476356
2020-01-08	90.54	91.97	89.99	91.40	1899024
2020-01-09	92.00	93.22	91.83	93.19	1639613
2020-01-10	93.59	93.96	92.73	93.53	1183819
2020-01-13	94.00	95.36	93.83	94.68	1066596
2020-01-14	94.58	94.59	93.25	93.93	1090277
2020-01-15	94.14	95.81	94.00	95.12	1106992
2020-01-16	95.61	95.85	94.89	95.82	1274652
2020-01-17	96.00	96.00	94.70	95.31	944056
2020-01-21	94.92	95.48	94.55	94.95	1353145
2020-01-22	95.51	96.15	95.29	95.59	902377
2020-01-23	95.50	96.89	94.98	96.44	817883
2020-01-24	97.20	97.75	95.17	95.52	1004876
2020-01-27	94.06	94.72	93.81	94.23	845887
2020-01-28	94.73	95.43	94.49	94.83	851445
2020-01-29	95.20	95.88	94.75	94.84	922653
2020-01-30	94.49	95.27	93.40	94.61	852077
2020-01-31	94.49	94.49	92.97	93.35	1020152
2020-02-03	94.01	94.28	93.33	93.68	820336
2020-02-04	94.80	95.29	94.21	95.22	1055647
2020-02-05	95.74	96.04	94.91	95.95	915884
2020-02-06	96.32	97.20	96.00	96.95	776475
2020-02-07	96.43	97.40	95.77	96.12	1242820
2020-02-10	95.66	96.17	95.18	95.76	1387078
2020-02-11	96.21	96.87	95.76	96.37	1834255
2020-02-12	99.95	103.29	97.00	97.45	4497907
2020-02-13	96.70	100.49	96.53	99.60	1914166
2020-02-14	99.77	100.38	98.90	99.67	1053354
2020-02-18	99.29	101.24	98.77	100.96	1527854
2020-02-19	101.20	102.99	101.19	102.56	1274712
2020-02-20	101.90	103.34	100.82	101.47	1474213
2020-02-21	101.40	102.00	99.34	100.52	1132070
2020-02-24	97.10	98.54	95.89	97.11	1514131
2020-02-25	97.62	98.32	93.53	93.73	1293881
2020-02-26	94.57	95.58	92.48	92.54	1635237
2020-02-27	90.70	92.42	89.00	89.31	1706676
2020-02-28	86.61	87.80	84.28	86.51	3279654
2020-03-02	87.31	90.92	86.60	90.91	1726810
2020-03-03	90.53	93.09	89.15	90.28	2616485
2020-03-04	91.96	95.00	91.27	94.90	1507117
2020-03-05	92.13	93.86	91.77	92.98	1903736
2020-03-06	89.78	91.19	88.03	90.62	2097221
2020-03-09	83.80	86.69	82.46	82.62	1898296
2020-03-10	84.79	86.82	82.44	86.15	2058796
2020-03-11	84.22	87.84	84.11	87.02	2531030
2020-03-12	81.62	88.80	79.81	80.05	3202603
2020-03-13	84.38	86.93	81.16	85.73	2820407
2020-03-16	76.75	87.37	75.18	83.23	2789913
2020-03-17	85.31	90.90	82.33	88.43	3271930
2020-03-18	82.47	97.65	82.47	97.10	4423232
2020-03-19	93.70	98.26	88.44	88.85	2966776
2020-03-20	90.02	90.03	81.95	82.37	3468913
2020-03-23	84.16	88.21	81.80	85.54	3185492
2020-03-24	87.29	90.25	85.33	89.98	2369959
2020-03-25	90.12	93.78	88.48	89.35	2704008
2020-03-26	90.02	94.86	86.74	94.38	2919716
2020-03-27	93.03	93.10	88.93	90.61	2736633
2020-03-30	92.09	94.50	90.32	94.19	2335486
2020-03-31	92.89	95.10	91.29	91.49	1741713
2020-04-01	89.24	92.89	88.75	91.60	2357774
2020-04-02	91.44	95.96	90.75	93.12	2028147
2020-04-03	94.21	96.69	93.48	95.36	2035570
2020-04-06	98.13	98.40	95.40	97.79	2191639
2020-04-07	98.26	99.43	94.65	95.23	2308701
2020-04-08	96.27	97.77	95.40	97.37	1477734
2020-04-09	97.04	97.79	94.94	95.39	2036632
2020-04-13	95.00	95.37	93.12	95.19	2018395
2020-04-14	98.13	101.25	97.01	100.50	2101648
2020-04-15	100.50	100.88	98.86	100.39	1989555
2020-04-16	100.63	107.22	100.31	105.84	3617059
2020-04-17	106.89	107.04	102.80	105.35	3013706
2020-04-20	106.88	108.25	105.13	106.24	2305102
2020-04-21	106.23	107.39	101.74	103.36	1462568
2020-04-22	104.86	105.93	102.58	104.29	1664028
2020-04-23	104.81	104.81	101.56	102.26	2273020
2020-04-24	101.10	102.83	99.74	102.78	2293585
2020-04-27	104.39	104.39	101.34	103.07	2227947
2020-04-28	104.78	104.78	101.71	101.93	2975395
2020-04-29	98.06	98.51	92.79	97.87	10771658
2020-04-30	96.84	97.95	94.61	97.71	3496729
2020-05-01	96.36	97.87	94.92	95.86	1913862
2020-05-04	96.05	97.64	95.53	97.60	1929752
2020-05-05	98.92	100.47	97.83	99.19	1941996
2020-05-06	100.36	100.84	98.88	99.17	1566974
2020-05-07	101.28	102.47	99.88	100.60	1905106
2020-05-08	101.52	101.81	100.35	101.15	1213300
2020-05-11	101.31	103.15	100.76	101.89	1360288
2020-05-12	102.54	102.69	95.75	95.76	2804034
2020-05-13	97.00	97.59	94.40	95.37	2321183
2020-05-14	95.20	97.26	94.21	97.23	1765366
2020-05-15	96.09	99.02	95.71	98.09	3004396
2020-05-18	98.80	99.62	97.00	98.10	1783420
2020-05-19	98.27	99.35	97.26	97.30	1247988
2020-05-20	98.79	100.88	98.46	100.58	1665787
2020-05-21	100.46	101.94	99.80	101.00	1604634
2020-05-22	100.65	101.26	99.89	100.42	1177949
2020-05-26	102.00	102.17	99.83	100.08	1523358
2020-05-27	99.35	99.99	97.25	99.97	1569450
2020-05-28	99.91	104.49	99.91	102.91	1742107
2020-05-29	103.76	106.27	102.23	105.80	6083167
2020-06-01	105.05	106.46	103.03	105.71	1695783
2020-06-02	106.15	106.45	102.59	105.53	2047666
2020-06-03	105.50	105.50	102.42	103.01	1961263
2020-06-04	102.21	103.68	101.51	101.84	1933036
2020-06-05	101.32	101.83	98.14	99.00	2962848
2020-06-08	99.48	103.59	99.17	103.38	1686290
2020-06-09	103.26	103.26	101.10	102.73	1201856
2020-06-10	103.50	104.56	102.60	103.85	1414454
2020-06-11	102.89	104.42	100.36	100.48	1574229
2020-06-12	102.04	103.19	99.64	100.34	1501696
2020-06-15	99.68	101.40	99.59	100.54	1593347
2020-06-16	102.90	102.90	99.05	100.04	2411574
2020-06-17	100.69	102.60	100.30	101.41	1886504
2020-06-18	101.62	101.85	99.55	100.69	1368281
2020-06-19	101.90	102.67	100.05	100.47	2825139
2020-06-22	100.95	102.70	100.25	101.59	1302136
2020-06-23	102.05	103.20	100.62	100.88	1626564
2020-06-24	100.92	102.11	99.82	100.97	2147763
2020-06-25	101.00	102.96	98.62	102.89	2134142
2020-06-26	102.78	105.92	102.40	105.37	4123594
2020-06-29	105.62	105.71	103.55	104.99	1862547
2020-06-30	105.38	107.53	105.11	107.09	1709684
2020-07-01	106.55	107.00	104.89	106.33	1746424
2020-07-02	109.98	114.37	109.14	113.12	4433879
2020-07-06	116.00	116.39	111.88	112.61	2911831
2020-07-07	112.50	113.35	110.91	110.98	1451322
2020-07-08	112.19	112.75	111.25	112.67	1557069
2020-07-09	113.29	114.80	112.59	114.22	1630355
2020-07-10	115.30	115.30	113.37	114.26	1262648
2020-07-13	115.12	115.24	109.81	109.94	1599939
2020-07-14	109.97	112.36	108.70	112.27	2089852
2020-07-15	111.78	113.65	111.11	112.78	2232832
2020-07-16	110.32	112.20	110.32	111.66	1369145
2020-07-17	111.33	112.74	110.81	112.65	953635
2020-07-20	112.94	115.86	112.81	115.24	1365029
2020-07-21	115.69	115.72	113.19	113.45	1122997
2020-07-22	113.94	114.75	112.96	113.81	1140807
2020-07-23	114.52	115.56	112.08	112.69	1268741
2020-07-24	111.40	112.84	110.29	111.74	998130
2020-07-27	112.90	115.08	112.01	114.65	1143419
2020-07-28	114.68	114.95	111.72	111.99	2160329
2020-07-29	109.00	111.16	106.61	110.68	3854070
2020-07-30	109.11	111.36	108.01	110.50	1439564
2020-07-31	111.17	112.44	110.13	112.44	1183093
2020-08-03	112.85	113.53	111.75	112.98	1212010
2020-08-04	113.30	113.35	110.98	111.73	1325549
2020-08-05	111.94	111.94	109.99	110.73	1398504
2020-08-06	110.60	110.71	108.64	109.18	1235840
2020-08-07	109.31	109.69	107.96	109.22	1697735
2020-08-10	109.10	109.44	107.53	107.87	1399995
2020-08-11	108.00	108.63	105.87	106.22	1711537
2020-08-12	107.24	107.79	106.51	107.00	1040909
2020-08-13	106.88	109.93	106.88	109.23	1243568
2020-08-14	109.47	109.57	107.31	107.90	948874
2020-08-17	107.97	109.16	107.76	107.87	975145
2020-08-18	108.34	109.18	107.64	108.73	950663
2020-08-19	108.97	110.49	108.75	109.21	1134987
2020-08-20	108.73	110.78	108.62	110.35	1190340
2020-08-21	110.85	111.78	110.04	110.65	1692417
2020-08-24	110.91	112.70	109.55	110.87	1699388
2020-08-25	111.03	111.66	110.48	111.00	1377147
2020-08-26	110.75	113.31	110.75	112.38	2178619
2020-08-27	112.83	114.71	112.38	114.06	1641949
2020-08-28	114.99	117.84	114.45	115.63	2028465
2020-08-31	115.61	116.85	115.13	116.43	1392978
2020-09-01	117.30	119.09	116.62	119.03	1936366
2020-09-02	119.58	120.00	117.04	119.57	2526716
2020-09-03	117.76	118.07	112.10	113.40	2400863
2020-09-04	112.56	113.55	107.52	108.43	2624750
2020-09-08	106.10	106.90	104.08	104.11	2184973
2020-09-09	106.21	109.39	105.45	108.94	1620682
2020-09-10	109.16	109.86	105.68	106.34	1694011
2020-09-11	106.83	107.80	105.59	106.49	1581845
2020-09-14	107.93	109.11	107.49	108.19	955328
2020-09-15	108.86	110.17	108.31	108.86	932003
2020-09-16	109.54	109.65	106.87	107.07	1119998
2020-09-17	104.94	106.95	104.10	106.88	1223131
2020-09-18	107.88	109.34	106.26	109.06	2284422
2020-09-21	107.88	110.24	107.40	110.16	1549723
2020-09-22	110.58	112.98	108.95	112.75	1176270
2020-09-23	112.46	112.67	109.97	110.08	1235385
2020-09-24	108.94	111.60	108.50	110.47	949144
2020-09-25	110.80	111.73	110.31	111.47	1145367
2020-09-28	112.01	112.12	109.18	110.97	1629911
2020-09-29	110.64	111.98	110.50	111.21	808582
2020-09-30	111.46	112.21	110.15	110.54	1099289
2020-10-01	110.95	111.44	108.91	109.93	1440468
2020-10-02	108.62	110.00	108.12	108.61	910071
2020-10-05	109.12	109.24	107.50	109.10	1230895
2020-10-06	108.77	110.29	108.03	108.16	903673
2020-10-07	108.20	109.88	108.20	109.68	1019900
2020-10-08	110.15	111.66	110.15	111.08	749192
2020-10-09	111.42	112.87	111.31	112.53	671698
2020-10-12	113.98	114.89	113.43	114.09	1033683
2020-10-13	113.84	115.79	113.56	115.46	1271392
2020-10-14	115.72	115.84	112.39	113.33	1369271
2020-10-15	110.00	111.03	108.22	109.05	2610309
2020-10-16	109.62	111.94	109.19	110.71	1527253
2020-10-19	111.49	112.66	109.07	109.41	1417357
2020-10-20	110.09	110.42	109.00	109.30	1004077
2020-10-21	109.76	110.05	107.80	109.02	1134530
2020-10-22	109.01	109.20	106.11	108.00	1489001
2020-10-23	107.54	107.88	103.76	106.75	2665789
2020-10-26	105.69	107.98	104.54	106.06	1497546
2020-10-27	106.81	109.23	105.70	106.71	2525800
2020-10-28	101.18	102.26	96.24	97.40	6219027
2020-10-29	97.31	98.47	95.52	95.82	2961058
2020-10-30	95.23	96.65	94.12	95.12	2692152
2020-11-02	96.00	96.58	94.14	95.81	1487315
2020-11-03	97.08	97.94	95.18	95.67	1456144
2020-11-04	97.59	99.99	96.92	99.34	2134390
2020-11-05	101.98	103.38	101.16	102.71	1947905
2020-11-06	103.45	103.55	101.17	101.63	1070589
2020-11-09	101.48	102.78	99.20	99.27	2168581
2020-11-10	98.41	98.56	95.04	96.68	2129773
2020-11-11	98.32	99.12	96.80	97.20	1878197
2020-11-12	97.09	98.99	96.61	98.23	1722514
2020-11-13	98.74	101.78	98.73	101.53	2119962
2020-11-16	100.28	102.02	100.21	101.68	1003053
2020-11-17	102.03	103.19	100.79	102.45	1470500
2020-11-18	102.83	102.99	100.55	100.59	1189101
2020-11-19	100.92	102.05	99.68	101.50	976784
2020-11-20	102.00	104.16	102.00	102.32	1494342
2020-11-23	101.88	103.05	101.13	102.81	940789
2020-11-24	103.37	103.37	101.34	102.52	1460503
2020-11-25	102.49	104.14	102.37	103.74	873374
2020-11-27	103.92	105.31	103.42	104.32	725172
2020-11-30	104.46	104.46	103.06	103.51	2355350
2020-12-01	103.17	104.36	101.96	104.21	1768912
2020-12-02	103.40	104.45	102.46	103.46	1083871
2020-12-03	103.05	104.50	102.50	104.09	727612
2020-12-04	103.33	105.21	103.33	104.19	1370244
2020-12-07	103.82	104.75	102.51	102.78	1115019
2020-12-08	102.83	104.67	102.68	104.10	1076991
2020-12-09	104.02	105.10	103.13	104.43	1509174
2020-12-10	103.62	104.12	102.56	103.41	2501607
2020-12-11	103.00	104.28	102.50	103.53	1110303
2020-12-14	104.43	105.31	103.22	103.27	1414013
2020-12-15	103.39	104.18	102.77	103.87	953126
2020-12-16	104.24	106.13	104.00	104.52	1392507
2020-12-17	104.98	106.08	104.46	105.61	1601191
2020-12-18	106.06	107.35	105.01	107.08	2678127
2020-12-21	107.21	107.58	104.58	105.98	1288228
2020-12-22	106.77	106.77	105.34	106.64	1298646
2020-12-23	106.95	108.21	106.80	107.06	1051280
2020-12-24	108.60	108.60	106.43	107.46	410331
2020-12-28	107.59	108.22	106.75	107.28	2851844
2020-12-29	107.10	108.94	106.50	106.71	744095
2020-12-30	106.71	106.95	104.50	104.65	2098383
2020-12-31	104.81	105.07	103.94	104.99	815257
2021-01-04	105.17	106.43	103.77	105.24	1823435
2021-01-05	104.33	105.52	104.26	105.42	988277
2021-01-06	104.31	105.05	101.50	101.53	2295712
2021-01-07	102.00	103.18	101.44	102.81	1662767
2021-01-08	103.28	103.95	102.10	103.46	1974834
2021-01-11	103.25	103.40	102.06	102.37	1276299
2021-01-12	102.38	103.03	100.70	101.68	1797907
2021-01-13	102.48	102.72	101.45	101.68	1580092
2021-01-14	101.52	103.16	101.15	102.85	2471003
2021-01-15	103.34	107.04	103.22	106.45	3108886
2021-01-19	107.38	110.07	107.29	110.01	2320254
2021-01-20	111.96	111.96	108.90	109.36	1191193
2021-01-21	109.32	111.25	108.17	109.95	1569785
2021-01-22	109.90	110.15	108.86	109.06	1416540
2021-01-25	109.15	111.76	109.12	111.33	2345417
2021-01-26	112.03	117.22	111.50	117.00	2497041
2021-01-27	117.27	124.91	116.05	120.44	5220977
2021-01-28	120.75	121.11	112.31	112.78	3648395
2021-01-29	111.63	116.20	110.91	111.03	2430428
2021-02-01	112.80	112.81	109.22	111.65	1402614
2021-02-02	112.00	112.89	110.78	112.21	1714191
2021-02-03	113.00	113.19	111.35	111.60	1133203
2021-02-04	112.51	113.06	111.06	112.11	945800
2021-02-05	112.77	114.88	111.80	114.67	1288512
2021-02-08	115.47	117.84	114.83	117.28	1443004
2021-02-09	117.55	118.63	115.98	117.97	2022131
2021-02-10	107.36	110.17	103.48	105.10	9341144
2021-02-11	105.91	105.95	100.46	101.46	5569359
2021-02-12	102.39	102.39	100.52	101.59	2433829
2021-02-16	102.25	102.52	98.50	98.88	2894840
2021-02-17	99.00	102.11	98.60	101.95	2477252
2021-02-18	101.22	101.55	99.36	99.70	2182966
2021-02-19	100.03	100.61	98.72	98.86	2398292
2021-02-22	98.78	99.69	97.12	98.06	2363257
2021-02-23	96.73	98.26	95.40	97.64	1948774
2021-02-24	97.37	98.29	95.06	97.54	2463166
2021-02-25	98.46	99.22	94.92	95.49	2422166
2021-02-26	96.00	96.57	94.13	94.50	2696207
2021-03-01	96.29	96.58	94.50	95.94	1963675
2021-03-02	98.35	98.56	95.84	95.86	1669204
2021-03-03	95.23	95.83	92.66	93.41	1887287
2021-03-04	92.92	95.65	92.64	93.44	2613882
2021-03-05	94.26	97.42	92.69	97.13	3621209
2021-03-08	96.79	99.53	96.41	97.28	3837707
2021-03-09	98.78	100.44	96.87	97.07	2402891
2021-03-10	98.60	98.71	96.17	96.36	1565303
2021-03-11	96.99	98.18	96.72	96.95	2070955
2021-03-12	96.44	97.63	95.29	97.55	1503244
2021-03-15	98.61	100.41	98.02	99.99	1591236
2021-03-16	100.22	101.48	99.86	100.21	1548444
2021-03-17	99.74	100.72	98.68	100.26	1218369
2021-03-18	98.96	99.50	96.77	98.17	1903722
2021-03-19	98.50	99.81	97.72	99.40	2516438
2021-03-22	99.80	101.53	99.71	100.19	1320160
2021-03-23	100.10	101.44	99.56	99.69	1291186
2021-03-24	100.26	100.26	97.94	98.39	1760826
2021-03-25	98.14	100.22	97.69	99.54	1702517
2021-03-26	99.00	102.78	98.84	102.70	1955153
2021-03-29	102.98	103.78	101.95	103.10	1553483
2021-03-30	102.05	102.77	100.74	101.18	1514327
2021-03-31	101.73	102.76	101.25	101.90	1563547
2021-04-01	102.31	103.13	102.07	102.83	1239074
2021-04-05	102.11	104.53	102.11	103.86	1256547
2021-04-06	102.77	104.10	102.44	103.74	1376286
2021-04-07	102.84	103.47	102.24	102.49	1113875
2021-04-08	103.67	104.64	103.06	104.39	1797791
2021-04-09	104.27	104.37	102.98	103.87	1045361
2021-04-12	103.24	104.71	103.17	104.23	1053599
2021-04-13	103.63	105.31	103.63	104.54	1079937
2021-04-14	104.53	104.70	103.47	103.57	1351528
2021-04-15	104.03	106.04	103.72	105.83	1956555
2021-04-16	105.98	106.15	104.91	105.96	1116410
2021-04-19	105.98	107.11	105.53	105.74	1340829
2021-04-20	105.50	106.93	105.05	105.38	1233128
2021-04-21	105.43	106.66	105.25	105.55	1092946
2021-04-22	105.29	106.62	104.62	106.36	2444032
2021-04-23	105.68	108.02	105.22	107.01	2218359
2021-04-26	106.86	113.99	106.19	109.75	4039423
2021-04-27	110.05	111.76	110.05	111.62	2197358
2021-04-28	111.31	112.10	108.87	108.98	1621699
2021-04-29	110.48	110.89	108.17	110.00	1430031
2021-04-30	108.72	109.53	108.22	108.70	1667728
2021-05-03	108.98	108.98	106.13	107.02	1678459
2021-05-04	106.31	107.10	104.10	105.19	2160702
2021-05-05	108.50	110.39	107.33	108.51	2916585
2021-05-06	107.78	110.19	107.13	110.18	1440733
2021-05-07	110.88	110.99	109.45	110.81	1411061
2021-05-10	110.79	112.42	110.06	111.23	1043493
2021-05-11	109.34	111.95	108.91	111.17	1354322
2021-05-12	110.72	112.27	109.79	111.30	2000264
2021-05-13	111.59	112.29	110.59	111.04	1199655
2021-05-14	111.50	113.58	111.50	113.16	1257961
2021-05-17	113.58	114.46	112.26	113.49	1107556
2021-05-18	112.66	114.06	112.66	112.74	1131799
2021-05-19	111.46	113.15	110.74	112.94	1425590
2021-05-20	113.70	114.79	113.23	113.47	979195
2021-05-21	113.20	114.89	113.20	113.53	2192162
2021-05-24	113.53	115.21	113.53	114.37	1162955
2021-05-25	115.13	115.47	114.06	115.16	1187061
2021-05-26	114.72	115.63	114.38	114.56	788398
2021-05-27	114.79	115.78	114.00	114.69	1477249
2021-05-28	114.96	115.53	114.04	114.21	1044488
2021-06-01	114.08	114.47	113.21	113.85	791371
2021-06-02	113.67	115.19	113.57	114.91	937003
2021-06-03	114.51	115.21	113.51	114.56	829358
2021-06-04	114.90	116.63	114.83	116.13	894275
2021-06-07	116.27	116.41	115.21	115.95	903939
2021-06-08	117.29	117.59	116.66	117.30	1125980
2021-06-09	117.75	118.49	117.50	117.79	732885
2021-06-10	117.70	119.18	117.40	119.08	1054843
2021-06-11	119.30	119.30	117.76	118.45	574177
2021-06-14	118.07	118.07	117.02	118.00	925063
2021-06-15	118.65	118.71	117.57	118.18	920418
2021-06-16	117.96	118.70	115.98	116.69	1224539
2021-06-17	116.82	117.04	115.72	116.78	976265
2021-06-18	116.48	116.57	114.48	114.63	2875712
2021-06-21	115.33	116.07	114.62	115.82	1329049
2021-06-22	116.13	116.34	115.25	115.98	865586
2021-06-23	116.20	116.23	114.95	115.96	636837
2021-06-24	116.81	116.89	115.69	115.83	784230
2021-06-25	115.71	118.22	115.24	116.95	4032621
2021-06-28	117.44	117.68	116.47	116.97	759035
2021-06-29	117.05	118.00	116.39	117.43	820968
2021-06-30	117.65	117.81	116.36	116.60	957728
2021-07-01	116.82	117.56	116.63	117.08	839337
2021-07-02	117.58	118.24	117.56	118.04	640247
2021-07-06	117.97	118.62	116.53	117.19	1087065
2021-07-07	117.68	118.17	115.25	117.95	1578887
2021-07-08	116.82	118.23	116.16	117.72	1016288
2021-07-09	117.92	118.10	116.72	117.90	1000625
2021-07-12	117.78	118.26	115.29	115.55	1127828
2021-07-13	115.31	116.69	115.02	115.14	936234
2021-07-14	115.64	116.83	115.30	116.01	703099
2021-07-15	116.01	116.79	115.45	116.45	862221
2021-07-16	116.87	117.84	116.40	117.03	718977
2021-07-19	116.39	117.72	116.17	117.27	784426
2021-07-20	117.98	118.58	117.48	117.54	1394272
2021-07-21	117.51	117.94	116.14	117.62	600934
2021-07-22	117.87	119.56	116.72	116.96	1780156
2021-07-23	117.42	120.67	116.56	119.54	1108867
2021-07-26	119.54	120.00	118.34	119.22	563398
2021-07-27	119.49	120.49	118.75	119.85	969744
2021-07-28	119.85	120.63	118.73	119.14	678028
2021-07-29	118.73	119.88	118.56	119.38	986140
2021-07-30	118.54	120.68	118.43	119.92	850951
2021-08-02	119.86	120.00	117.23	118.90	1097716
2021-08-03	118.90	120.28	118.56	119.82	1127201
2021-08-04	113.55	113.97	110.27	112.41	3859159
2021-08-05	112.39	114.30	111.28	113.38	1970620
2021-08-06	113.97	115.08	113.45	114.57	1482093
2021-08-09	114.55	115.32	114.33	115.09	987074
2021-08-10	115.73	116.12	115.11	115.60	695572
2021-08-11	116.07	116.82	115.41	116.36	703780
2021-08-12	116.64	117.77	115.95	117.28	823843
2021-08-13	117.75	117.81	115.96	116.29	1001742
2021-08-16	116.29	116.29	114.65	115.26	881799
2021-08-17	115.08	115.15	114.21	114.93	679886
2021-08-18	114.56	114.90	112.15	112.22	1093336
2021-08-19	112.00	113.95	111.94	113.02	1027938
2021-08-20	113.27	114.70	112.75	114.49	854186
2021-08-23	114.18	114.87	114.16	114.38	645414
2021-08-24	114.70	114.80	113.29	113.75	720901
2021-08-25	113.98	114.08	112.76	113.23	775241
2021-08-26	113.14	113.75	112.18	113.32	758375
2021-08-27	113.04	113.08	111.16	112.20	1879838
2021-08-30	112.75	113.60	112.19	113.02	1160758
2021-08-31	113.20	113.55	112.29	113.25	1826351
2021-09-01	113.84	114.27	112.77	113.39	1145373
2021-09-02	113.69	114.30	112.79	112.94	666085
2021-09-03	112.67	114.78	112.64	113.80	910726
2021-09-07	113.62	113.94	112.59	112.71	634737
2021-09-08	113.30	113.64	111.86	113.39	1142006
2021-09-09	113.52	113.87	113.03	113.38	796890
2021-09-10	113.77	113.77	111.76	111.93	820319
2021-09-13	112.56	112.67	111.15	111.77	1436251
2021-09-14	112.27	112.36	110.89	111.92	707026
2021-09-15	112.39	112.55	111.34	111.94	1035792
2021-09-16	112.00	112.53	111.00	112.40	1752164
2021-09-17	112.05	112.17	108.78	109.49	2528650
2021-09-20	108.00	109.25	107.66	108.56	1017899
2021-09-21	108.77	109.07	106.50	106.95	1307631
2021-09-22	107.03	108.78	107.03	108.66	971293
2021-09-23	108.69	109.79	108.56	108.77	1545624
2021-09-24	108.74	110.31	108.40	110.13	711167
2021-09-27	109.76	110.23	108.97	109.02	1108089
2021-09-28	107.77	107.91	105.73	106.12	1743060
2021-09-29	105.51	106.69	104.68	105.71	2053481
2021-09-30	106.22	107.31	104.38	104.59	1587807
2021-10-01	104.56	105.98	103.73	105.48	1161805
2021-10-04	103.13	104.55	102.25	102.56	1613721
2021-10-05	102.48	104.21	102.37	103.18	1295943
2021-10-06	102.48	103.72	102.18	103.56	1222313
2021-10-07	104.32	104.69	103.60	103.75	1109137
2021-10-08	104.18	104.18	101.92	102.19	1082185
2021-10-11	101.88	103.25	101.80	102.20	849691
2021-10-12	102.40	102.67	101.33	101.57	1026021
2021-10-13	102.03	102.93	101.73	102.12	1158223
2021-10-14	103.25	105.84	103.25	105.27	1690373
2021-10-15	105.54	106.82	105.32	106.32	1089772
2021-10-18	106.07	107.36	105.94	106.87	1546865
2021-10-19	107.00	108.24	106.45	107.92	1391291
2021-10-20	107.96	108.92	107.69	108.08	1096425
2021-10-21	108.44	109.06	107.88	108.55	771514
2021-10-22	108.58	109.94	107.84	107.93	1201014
2021-10-25	107.93	108.59	107.38	107.57	557342
2021-10-26	108.23	108.56	106.80	106.81	727228
2021-10-27	107.11	107.39	104.16	104.30	1450164
2021-10-28	104.96	105.69	104.40	104.71	840157
2021-10-29	104.43	105.93	104.15	105.46	963972
2021-11-01	105.44	105.55	103.38	105.39	1714034
2021-11-02	105.86	106.46	104.78	105.13	1673915
2021-11-03	107.00	112.85	106.81	110.87	4090468
2021-11-04	110.74	111.17	108.81	109.66	2097580
2021-11-05	110.59	111.80	107.10	107.29	2129306
2021-11-08	107.46	109.05	107.41	108.62	1830352
2021-11-09	109.59	109.66	108.60	109.32	1420218
2021-11-10	109.77	111.00	109.15	109.79	1467314
2021-11-11	110.03	110.51	109.16	109.33	757867
2021-11-12	109.79	111.54	109.34	111.51	1375718
2021-11-15	109.26	109.77	107.77	108.48	2106620
2021-11-16	108.81	110.90	108.70	110.86	1356172
2021-11-17	110.86	110.95	109.29	109.82	971074
2021-11-18	110.31	110.85	109.21	110.54	1149051
2021-11-19	110.89	112.32	110.23	110.98	1829833
2021-11-22	111.60	112.13	110.29	110.57	972814
2021-11-23	110.03	111.93	109.28	111.80	1243294
2021-11-24	112.08	113.21	111.61	112.77	1097614
2021-11-26	112.60	114.36	111.62	111.94	1013800
2021-11-29	112.75	115.22	111.75	114.26	1444174
2021-11-30	114.26	115.48	112.41	112.70	3014143
2021-12-01	113.08	113.95	108.98	109.08	1710812
2021-12-02	109.00	111.63	108.68	110.95	1127167
2021-12-03	111.50	111.89	109.39	111.14	1049200
2021-12-06	110.79	111.38	109.25	111.05	1362775
2021-12-07	111.60	113.50	111.27	112.27	1307953
2021-12-08	112.47	112.48	111.09	112.03	1036325
2021-12-09	112.05	113.25	111.81	111.92	907529
2021-12-10	112.42	113.98	112.42	113.01	863894
2021-12-13	112.90	115.91	112.65	115.41	1275725
2021-12-14	112.66	115.07	112.21	114.24	1566779
2021-12-15	114.99	116.26	113.94	116.24	1122293
2021-12-16	116.28	117.30	115.37	116.83	1373964
2021-12-17	116.50	117.63	114.86	115.35	2354662
2021-12-20	114.58	114.83	113.15	114.07	1203284
2021-12-21	114.04	116.00	114.00	115.80	1317883
2021-12-22	116.38	116.93	115.66	116.06	706390
2021-12-23	116.06	116.98	115.59	116.20	701370
2021-12-27	116.96	117.97	116.13	117.92	834863
2021-12-28	118.09	119.23	117.41	118.45	1009803
2021-12-29	118.63	119.68	118.01	118.33	899390
2021-12-30	118.18	118.62	117.03	117.15	718191
2021-12-31	117.04	117.46	116.41	117.04	717409
2022-01-03	117.17	117.68	115.60	117.51	951885
2022-01-04	117.50	118.17	116.72	116.95	952255
2022-01-05	116.64	117.81	115.43	115.48	1105463
2022-01-06	112.45	113.89	111.00	111.88	2465365
2022-01-07	112.21	112.37	110.43	110.54	1320170
2022-01-10	109.52	112.72	109.30	112.65	1678267
2022-01-11	112.80	114.01	111.75	113.42	1248391
2022-01-12	113.61	114.77	113.34	114.11	911654
2022-01-13	114.24	114.81	112.70	112.91	800736
2022-01-14	112.52	113.44	111.92	112.62	965474
2022-01-18	111.81	112.37	110.83	112.08	1502395
2022-01-19	113.36	116.13	112.92	113.17	1599596
2022-01-20	113.68	115.82	113.24	113.27	1923725
2022-01-21	113.32	115.17	112.58	112.61	1390746
2022-01-24	111.48	114.38	109.47	114.19	2223330
2022-01-25	113.34	113.82	111.00	112.56	1333646
2022-01-26	113.57	113.77	109.35	109.94	1608248
2022-01-27	111.00	112.42	109.64	110.19	1079539
2022-01-28	110.07	112.25	108.66	112.17	1056880
2022-01-31	111.94	114.64	111.73	114.55	1685264
2022-02-01	115.06	115.79	113.47	115.13	1109177
2022-02-02	114.91	116.16	114.33	115.82	1346026
2022-02-03	113.90	115.67	113.90	114.58	1526719
2022-02-04	114.19	115.15	112.85	114.12	1441282
2022-02-07	114.77	114.77	113.30	113.53	1087229
2022-02-08	113.46	114.15	112.99	113.63	1146312
2022-02-09	114.77	115.40	113.46	115.39	1312931
2022-02-10	113.63	115.12	112.58	112.84	1153550
2022-02-11	113.40	114.07	110.96	111.14	1474673
2022-02-14	111.15	111.55	109.47	110.65	2547216
2022-02-15	111.27	112.18	110.13	111.03	2327155
2022-02-16	105.35	108.10	102.80	104.86	5524299
2022-02-17	104.41	105.33	102.93	102.93	2367545
2022-02-18	102.90	102.90	100.02	100.33	1930999
2022-02-22	99.49	101.28	99.49	100.44	1731943
2022-02-23	100.49	101.02	98.53	98.88	1452648
2022-02-24	97.12	103.95	96.86	103.94	2732745
2022-02-25	103.65	105.40	102.30	105.33	1564115
2022-02-28	104.78	108.71	104.68	108.26	2624453
2022-03-01	108.23	109.77	107.93	108.83	1490215
2022-03-02	109.21	111.44	108.14	110.45	1731015
2022-03-03	111.16	111.70	110.02	111.19	1477996
2022-03-04	111.01	113.02	110.09	112.55	1941112
2022-03-07	112.25	113.67	110.33	112.01	1846144
2022-03-08	111.27	112.45	106.94	107.07	2401558
2022-03-09	108.05	109.91	106.27	109.18	1729434
2022-03-10	108.26	109.93	106.84	109.53	1385963
2022-03-11	109.69	110.30	108.25	108.44	1242380
2022-03-14	107.96	110.06	107.50	108.08	1478953
2022-03-15	109.00	110.45	108.57	110.43	1522511
2022-03-16	110.93	112.75	110.50	112.63	2089155
2022-03-17	112.69	115.27	112.43	115.23	1708746
2022-03-18	115.80	118.24	115.11	117.62	4032881
2022-03-21	117.39	117.40	115.12	115.98	1097009
2022-03-22	115.98	117.27	115.12	116.68	1108084
2022-03-23	115.88	116.83	114.54	116.41	1060568
2022-03-24	117.03	117.43	116.42	117.38	1042622
2022-03-25	117.94	118.70	117.10	117.95	1294496
2022-03-28	117.57	119.49	117.36	119.44	1357164
2022-03-29	120.00	120.44	118.12	120.42	1299344
2022-03-30	120.00	121.20	119.59	121.11	1554909
2022-03-31	121.44	121.80	119.36	119.39	1419202
2022-04-01	119.76	120.62	119.24	120.51	891662
2022-04-04	120.72	121.34	120.28	120.46	1086015
2022-04-05	120.65	122.01	119.79	120.41	1252109
2022-04-06	119.07	119.94	118.11	119.59	1045459
2022-04-07	119.30	120.21	117.79	119.34	1578625
2022-04-08	119.19	119.77	118.16	118.36	927881
2022-04-11	117.67	119.34	117.33	118.01	1175152
2022-04-12	118.84	119.50	117.44	117.93	995537
2022-04-13	118.00	119.53	117.48	119.19	1239593
2022-04-14	119.23	119.83	118.58	118.99	855267
2022-04-18	119.00	119.62	118.11	119.44	1109898
2022-04-19	119.75	121.52	119.34	121.34	1654108
2022-04-20	121.88	122.65	120.66	121.92	1436470
2022-04-21	122.50	123.25	119.25	119.96	1215118
2022-04-22	119.48	119.76	116.95	117.14	1205271
2022-04-25	117.08	118.85	116.23	118.76	1178585
2022-04-26	118.00	118.47	115.00	115.03	1765007
2022-04-27	115.23	116.13	113.58	113.70	1091152
2022-04-28	114.63	116.57	114.05	115.83	933528
2022-04-29	115.15	115.62	112.18	112.28	1559407
2022-05-02	112.28	114.32	110.17	112.31	1685631
2022-05-03	112.12	114.90	112.09	113.80	2525842
2022-05-04	99.05	104.17	97.65	102.77	8766516
2022-05-05	101.39	101.97	97.16	98.67	4114757
2022-05-06	97.10	98.03	95.08	95.37	3384473
2022-05-09	93.95	96.71	93.74	95.50	2974002
2022-05-10	96.28	98.67	95.00	97.23	2271304
2022-05-11	96.24	99.48	96.01	98.11	2763381
2022-05-12	98.62	98.62	95.79	97.40	1994980
2022-05-13	97.68	99.35	97.13	98.67	1886443
2022-05-16	98.63	99.95	97.57	98.92	2036652
2022-05-17	99.99	100.23	96.94	98.39	1835355
2022-05-18	97.61	98.94	95.88	96.15	2527990
2022-05-19	96.74	99.70	96.59	98.48	3587574
2022-05-20	99.09	99.45	95.37	97.51	1857819
2022-05-23	98.25	98.99	97.47	98.88	1236759
2022-05-24	98.45	100.22	97.22	99.56	1585173
2022-05-25	99.49	99.85	98.63	99.10	1118618
2022-05-26	99.67	101.07	98.52	100.87	1113537
2022-05-27	101.42	102.83	101.10	102.73	1270508
2022-05-31	102.04	102.04	100.27	101.04	2203849
2022-06-01	101.38	102.29	100.24	101.13	1367789
2022-06-02	101.21	102.78	100.42	102.74	1163273
2022-06-03	102.21	102.21	100.57	100.84	1005165
2022-06-06	101.84	101.84	100.33	100.65	807365
2022-06-07	100.00	101.87	99.96	101.77	880329
2022-06-08	101.55	101.85	100.74	100.76	840577
2022-06-09	100.38	101.78	99.77	99.82	1335322
2022-06-10	98.66	99.15	96.71	97.44	1298134
2022-06-13	95.00	95.64	90.71	91.06	2410951
2022-06-14	91.39	91.92	87.01	89.30	3208943
2022-06-15	90.59	91.93	89.55	91.04	1662508
2022-06-16	89.78	89.91	86.99	87.46	2604733
2022-06-17	87.62	89.86	87.15	89.53	3587437
2022-06-21	90.44	91.80	90.20	90.65	1781655
2022-06-22	90.33	92.58	90.05	90.39	1004335
2022-06-23	91.41	92.17	90.54	91.87	1420178
2022-06-24	93.00	94.53	92.65	94.46	1209207
2022-06-27	94.19	94.89	93.09	94.52	2059330
2022-06-28	94.60	95.11	92.25	92.39	1340813
2022-06-29	92.39	92.81	91.40	92.13	1352283
2022-06-30	91.38	92.24	90.05	91.33	1788488
2022-07-01	91.19	92.24	90.64	92.12	772435
2022-07-05	91.71	93.32	90.73	93.13	1296538
2022-07-06	93.49	93.49	91.85	92.26	1913439
2022-07-07	92.15	93.03	91.80	92.90	858894
2022-07-08	92.57	92.61	91.09	92.15	734452
2022-07-11	91.41	91.93	90.23	90.58	876225
2022-07-12	90.69	91.31	88.99	89.33	741649
2022-07-13	87.81	88.70	87.66	88.16	1026368
2022-07-14	87.77	87.77	85.90	86.83	1031192
2022-07-15	87.59	88.44	87.37	88.41	1140734
2022-07-18	88.95	89.67	88.02	88.12	1505294
2022-07-19	89.15	89.87	88.27	89.45	1929526
2022-07-20	89.85	90.19	89.03	89.79	1862937
2022-07-21	89.90	97.49	89.11	94.15	9947445
2022-07-22	93.08	95.15	93.04	94.13	2332683
2022-07-25	93.87	94.12	92.19	92.69	1136143
2022-07-26	92.15	92.60	91.72	92.15	1649350
2022-07-27	92.69	94.19	92.48	93.65	911989
2022-07-28	93.31	94.95	93.10	94.58	862470
2022-07-29	94.49	96.68	94.42	96.22	1513029
2022-08-01	95.43	96.34	95.04	95.33	1009685
2022-08-02	95.15	96.25	94.59	94.84	678043
2022-08-03	95.66	96.89	95.35	96.00	1188801
2022-08-04	96.20	96.85	95.61	96.21	1018211
2022-08-05	95.06	96.34	94.64	96.28	840205
2022-08-08	96.75	97.69	95.69	96.38	1782517
2022-08-09	96.31	96.38	94.72	95.08	1574113
2022-08-10	95.44	96.69	91.87	95.99	3151253
2022-08-11	96.34	96.50	93.53	93.68	1790936
2022-08-12	94.25	96.19	94.14	95.95	1214391
2022-08-15	95.86	97.25	95.07	97.08	1170959
2022-08-16	96.84	98.81	95.88	98.08	1824636
2022-08-17	97.49	97.51	95.53	95.72	1710078
2022-08-18	95.97	96.87	95.58	96.80	864627
2022-08-19	96.30	97.13	95.27	97.04	1266767
2022-08-22	96.64	96.82	94.41	94.55	1044501
2022-08-23	94.09	94.64	93.34	93.36	1040396
2022-08-24	93.11	94.14	92.63	93.51	951803
2022-08-25	94.21	94.66	93.25	94.63	861355
2022-08-26	95.18	95.41	91.96	92.04	1477245
2022-08-29	91.50	92.58	90.85	91.79	1030621
2022-08-30	92.06	92.68	90.88	91.72	1442050
2022-08-31	92.48	93.95	90.27	90.28	1505913
2022-09-01	89.99	90.30	89.00	90.21	1105121
2022-09-02	91.00	91.12	87.67	88.26	1116530
2022-09-06	88.30	89.28	87.66	88.65	1368615
2022-09-07	88.94	90.58	88.69	90.29	1156195
2022-09-08	89.49	90.30	88.73	90.22	988617
2022-09-09	90.72	92.07	90.60	91.69	969024
2022-09-12	92.00	93.22	92.00	93.11	1023173
2022-09-13	91.37	91.52	89.32	89.66	1299148
2022-09-14	89.70	90.33	88.71	89.39	1940770
2022-09-15	88.94	89.66	87.88	88.24	1556074
2022-09-16	87.87	87.89	86.15	87.16	2549893
2022-09-19	86.79	88.70	86.55	88.56	1620706
2022-09-20	87.95	87.95	85.85	85.93	2073189
2022-09-21	86.22	87.28	83.78	83.80	1205614
2022-09-22	83.29	83.80	81.40	82.09	1963554
2022-09-23	81.88	81.88	80.11	81.11	1608834
2022-09-26	81.26	82.89	80.66	80.71	1790970
2022-09-27	81.24	82.61	80.50	80.92	2151402
2022-09-28	81.17	82.62	80.34	82.25	1477063
2022-09-29	81.38	81.66	79.80	80.50	1400343
2022-09-30	80.80	82.22	80.22	80.32	1596489
2022-10-03	80.79	84.49	80.22	83.84	6201349
2022-10-04	84.94	87.37	84.85	87.16	2479910
2022-10-05	85.72	86.31	84.87	85.38	1404928
2022-10-06	85.09	85.79	84.21	84.44	1369002
2022-10-07	83.28	83.50	81.84	82.08	1108078
2022-10-10	82.38	82.59	79.59	79.88	1572883
2022-10-11	79.69	79.80	77.76	78.06	1506131
2022-10-12	78.01	79.33	77.81	78.41	979625
2022-10-13	76.79	80.86	76.28	80.46	1260200
2022-10-14	81.54	82.02	79.84	79.98	930978
2022-10-17	81.61	82.85	81.26	82.54	1269474
2022-10-18	84.08	84.57	83.16	84.38	1424062
2022-10-19	83.37	84.27	82.49	82.94	951195
2022-10-20	83.22	85.68	83.22	84.16	1374419
2022-10-21	83.19	86.06	82.92	85.88	1052884
2022-10-24	85.93	86.86	85.17	86.39	953373
2022-10-25	86.96	88.77	86.78	88.45	1943456
2022-10-26	86.74	88.37	86.74	86.76	1389212
2022-10-27	86.63	87.93	86.04	87.58	1298675
2022-10-28	87.94	89.97	87.90	89.21	1142508
2022-10-31	89.00	89.26	87.67	88.33	1401980
2022-11-01	89.27	89.52	87.07	88.10	1223245
2022-11-02	87.93	88.80	85.38	85.41	1075023
2022-11-03	83.99	84.50	83.16	83.36	1571100
2022-11-04	83.64	84.67	82.33	84.10	1825845
2022-11-07	84.55	84.97	82.91	83.86	1818687
2022-11-08	83.41	86.02	82.78	83.89	2659730
2022-11-09	82.75	90.57	82.36	89.08	4317748
2022-11-10	91.80	93.12	90.95	92.92	2365548
2022-11-11	92.92	93.72	92.32	93.35	1613864
2022-11-14	92.12	93.05	91.42	91.53	1459421
2022-11-15	93.07	93.85	91.99	92.46	1416490
2022-11-16	91.84	92.09	90.14	90.82	2097693
2022-11-17	89.30	91.62	89.10	90.79	1033329
2022-11-18	91.83	92.47	90.60	90.95	1313391
2022-11-21	90.91	91.43	90.06	90.92	1301497
2022-11-22	91.24	91.78	90.72	91.73	739234
2022-11-23	91.76	92.42	91.43	91.92	639657
2022-11-25	91.82	92.64	91.81	92.52	381456
2022-11-28	91.80	93.38	91.45	91.55	2294634
2022-11-29	91.27	91.76	90.50	91.03	1044615
2022-11-30	90.76	95.18	90.75	94.86	2805911
2022-12-01	95.00	96.14	94.38	95.20	1178272
2022-12-02	93.86	94.05	93.44	93.79	856088
2022-12-05	92.79	93.07	91.45	91.60	1981656
2022-12-06	91.50	91.50	88.86	89.81	1198187
2022-12-07	89.35	90.39	89.35	89.66	753899
2022-12-08	89.75	91.03	89.19	89.93	1285755
2022-12-09	89.33	89.99	88.97	89.02	1654926
2022-12-12	88.69	90.59	88.66	90.58	1131950
2022-12-13	93.59	93.89	89.57	90.15	1305708
2022-12-14	89.73	90.40	87.99	88.84	1142966
2022-12-15	87.78	87.83	85.11	85.59	2128278
2022-12-16	85.09	85.30	84.20	84.98	3051871
2022-12-19	85.22	85.22	83.78	84.07	2505082
2022-12-20	83.70	84.75	83.50	84.50	1218461
2022-12-21	85.00	85.00	83.51	83.76	1732147
2022-12-22	82.99	83.10	81.34	82.72	1369992
2022-12-23	82.55	83.47	82.02	83.16	813771
2022-12-27	83.18	83.89	82.64	83.50	967353
2022-12-28	83.44	84.08	83.29	83.50	799332
2022-12-29	83.59	84.78	83.59	84.70	961348
2022-12-30	83.93	84.89	83.61	84.30	674965
2023-01-03	85.00	85.68	84.11	84.97	1308083
2023-01-04	85.77	86.21	84.93	85.86	1182354
2023-01-05	85.36	85.50	84.27	84.62	1013335
2023-01-06	85.34	86.21	84.52	85.85	926710
2023-01-09	86.51	87.62	86.37	86.88	1566876
2023-01-10	86.42	87.78	86.38	87.39	1101793
2023-01-11	88.00	88.89	87.60	88.73	1019352
2023-01-12	88.87	89.07	87.80	88.64	1084342
2023-01-13	88.01	89.28	87.77	88.70	786321
2023-01-17	88.86	89.21	88.45	88.88	1746807
2023-01-18	88.94	89.75	87.72	87.80	1318091
2023-01-19	87.24	87.98	86.54	86.59	1403621
2023-01-20	86.69	88.30	86.38	88.13	1506580
2023-01-23	87.99	89.29	87.84	89.19	1102919
2023-01-24	87.51	88.55	87.11	87.75	1154099
2023-01-25	87.14	87.20	85.66	86.62	1544841
2023-01-26	87.40	87.74	86.72	87.46	792834
2023-01-27	87.42	87.81	86.92	87.42	771434
2023-01-30	87.15	87.71	86.96	87.34	1187241
2023-01-31	87.47	89.04	87.29	88.95	1177933
2023-02-01	88.28	89.99	87.85	89.58	1006796
2023-02-02	90.00	91.77	89.82	91.28	1057821
2023-02-03	89.52	90.36	89.04	89.33	775519
2023-02-06	88.51	88.73	87.06	87.49	920053
2023-02-07	87.16	88.29	86.64	88.16	1092193
2023-02-08	88.12	88.31	86.00	86.23	1454136
2023-02-09	87.07	87.49	85.48	85.71	1211736
2023-02-10	85.13	86.32	84.73	85.50	1246596
2023-02-13	85.63	88.01	85.52	87.97	1977251
2023-02-14	87.99	88.89	87.26	87.79	1945047
2023-02-15	81.53	81.53	78.32	78.66	7749385
2023-02-16	78.03	78.90	76.73	77.07	3690329
2023-02-17	76.68	77.42	75.61	77.30	2232934
2023-02-21	76.73	77.06	75.65	76.40	2015145
2023-02-22	76.77	77.35	75.98	76.85	1617197
2023-02-23	76.74	76.90	74.47	75.15	2059002
2023-02-24	74.21	74.29	72.56	72.71	2059481
2023-02-27	73.15	74.42	73.07	73.30	2099013
2023-02-28	72.95	73.73	72.55	72.60	2348148
2023-03-01	72.36	73.30	72.14	73.05	1497580
2023-03-02	72.63	73.93	72.63	73.51	1379503
2023-03-03	74.06	75.88	74.01	75.65	2319957
2023-03-06	76.00	76.40	74.67	74.94	1693551
2023-03-07	75.28	75.78	74.37	74.72	1457064
2023-03-08	74.91	75.40	74.22	74.41	1224740
2023-03-09	74.42	75.02	73.63	73.70	2155251
2023-03-10	73.39	73.65	71.55	71.96	2058676
2023-03-13	71.71	72.22	70.65	70.75	2408222
2023-03-14	71.76	72.65	71.09	71.83	3309318
2023-03-15	71.32	72.53	71.21	71.94	2115519
2023-03-16	72.14	72.67	71.36	72.53	2508710
2023-03-17	72.89	73.93	72.48	73.61	4859616
2023-03-20	73.45	75.24	72.86	75.14	2385566
2023-03-21	75.06	75.98	74.72	75.70	1825555
2023-03-22	75.27	76.25	74.08	74.15	1415192
2023-03-23	74.74	76.01	74.50	75.05	1364818
2023-03-24	75.18	76.15	74.07	76.05	1210506
2023-03-27	76.60	76.94	76.02	76.37	1416281
2023-03-28	76.05	76.69	75.88	76.58	953142
2023-03-29	76.99	77.21	76.33	76.73	1625547
2023-03-30	76.97	77.06	76.28	76.55	1108016
2023-03-31	76.85	78.40	76.76	78.30	1406429
2023-04-03	78.30	78.50	77.52	77.88	1255871
2023-04-04	77.88	77.99	77.13	77.57	1040875
2023-04-05	77.71	77.75	76.88	77.41	1425944
2023-04-06	77.28	78.99	77.09	78.92	1079373
2023-04-10	78.38	78.63	77.51	78.23	1551087
2023-04-11	79.78	81.24	79.19	80.72	2120593
2023-04-12	81.24	81.72	80.63	81.18	1463181
2023-04-13	81.48	83.34	81.28	83.17	1628802
2023-04-14	82.67	83.00	82.03	82.55	1695113
2023-04-17	82.54	83.14	82.47	82.93	1070948
2023-04-18	83.29	83.35	82.40	82.82	1061227
2023-04-19	82.80	83.28	82.05	82.20	1145008
2023-04-20	81.85	82.00	80.54	80.85	1062836
2023-04-21	80.90	81.32	80.73	80.94	1063973
2023-04-24	80.91	81.14	80.32	80.65	700014
2023-04-25	80.31	80.64	79.46	79.47	1049478
2023-04-26	79.62	80.09	78.26	78.70	1135237
2023-04-27	79.66	81.91	79.49	81.72	1299134
2023-04-28	81.20	82.03	81.12	81.97	1152528
2023-05-01	81.80	81.94	80.36	80.54	963186
2023-05-02	80.01	80.08	78.85	78.96	1447620
2023-05-03	79.30	79.65	78.35	78.46	1269750
2023-05-04	78.28	78.76	76.85	77.04	1426938
2023-05-05	77.37	78.82	77.25	78.56	2046984
2023-05-08	78.88	79.59	78.35	79.35	1238548
2023-05-09	79.00	79.35	78.48	78.88	1833326
2023-05-10	83.20	86.50	83.12	85.54	4274600
2023-05-11	85.32	86.05	84.91	85.92	2222152
2023-05-12	86.18	86.22	84.19	85.32	1381111
2023-05-15	85.23	86.19	85.15	85.92	970297
2023-05-16	85.50	87.09	85.35	86.87	1207890
2023-05-17	86.70	87.36	86.42	86.77	1578655
2023-05-18	86.52	87.91	86.26	87.77	1172563
2023-05-19	87.81	88.33	87.25	87.27	1477356
2023-05-22	87.50	88.32	87.22	87.95	1061709
2023-05-23	87.70	88.27	87.01	87.03	893589
2023-05-24	86.73	87.96	86.31	87.64	1080474
2023-05-25	88.17	89.36	87.84	89.06	1807245
2023-05-26	89.18	90.67	89.07	90.57	1185327
2023-05-30	91.06	92.72	91.06	92.11	1745119
2023-05-31	91.55	92.90	91.53	92.12	3102715
2023-06-01	91.89	92.10	91.29	91.45	1361213
2023-06-02	92.00	93.69	92.00	93.51	1230661
2023-06-05	92.88	94.19	92.51	93.84	1518906
2023-06-06	93.82	93.82	92.93	93.31	1094882
2023-06-07	93.55	93.88	92.76	92.88	1145816
2023-06-08	93.80	93.80	92.49	92.62	953628
2023-06-09	92.50	93.24	91.88	92.48	1362693
2023-06-12	92.43	92.59	91.61	92.39	1569557
2023-06-13	92.80	92.96	91.57	91.77	1276473
2023-06-14	91.74	92.28	91.06	91.99	1272288
2023-06-15	91.18	92.51	91.18	92.07	1374936
2023-06-16	92.37	92.69	91.14	91.50	3711373
2023-06-20	91.20	91.91	90.25	90.68	1767610
2023-06-21	90.24	90.49	87.81	88.07	1958784
2023-06-22	87.64	88.37	86.94	88.26	1236368
2023-06-23	87.78	88.94	87.54	88.63	1689036
2023-06-26	88.37	88.89	88.17	88.45	1059710
2023-06-27	88.67	89.88	88.54	89.35	1202806
2023-06-28	89.22	89.35	88.56	89.05	1111196
2023-06-29	88.66	89.27	88.40	89.19	1066270
2023-06-30	90.00	90.77	89.48	89.87	1378642
2023-07-03	89.61	91.39	89.44	91.32	813246
2023-07-05	90.60	90.84	90.06	90.22	1217333
2023-07-06	89.35	89.70	88.90	89.50	1208240
2023-07-07	89.21	90.49	89.08	89.77	817320
2023-07-10	89.51	90.93	89.40	90.83	1112570
2023-07-11	91.00	91.38	90.57	90.94	1401747
2023-07-12	91.93	91.93	90.39	91.03	1332612
2023-07-13	91.53	93.68	91.34	93.03	1102061
2023-07-14	92.81	93.06	91.99	92.32	1079659
2023-07-17	92.18	92.89	92.14	92.46	638217
2023-07-18	92.30	93.89	92.00	93.80	1319307
2023-07-19	93.84	94.80	93.71	93.98	1260483
2023-07-20	93.23	93.33	91.73	92.18	1595215
2023-07-21	92.77	93.06	91.94	92.38	1612090
2023-07-24	92.55	92.87	92.00	92.80	778727
2023-07-25	92.89	93.77	92.87	93.57	771027
2023-07-26	93.41	94.33	93.32	94.19	1001221
2023-07-27	95.00	95.36	93.68	93.99	1133777
2023-07-28	94.84	95.22	94.26	94.64	898355
2023-07-31	94.23	95.21	94.13	94.50	846131
2023-08-01	93.91	94.74	93.75	94.02	670604
2023-08-02	93.20	93.20	92.26	92.42	879409
2023-08-03	92.44	93.16	91.84	92.74	851160
2023-08-04	93.34	93.48	92.36	92.63	1278889
2023-08-07	92.97	95.88	92.73	95.33	2081054
2023-08-08	94.37	95.29	93.56	94.95	2546106
2023-08-09	101.50	107.47	101.08	102.99	5637184
2023-08-10	103.70	104.17	102.08	103.95	2447666
2023-08-11	103.94	104.52	103.15	104.34	1383681
2023-08-14	104.00	104.00	103.09	103.95	1441334
2023-08-15	102.42	103.70	101.66	103.11	2604391
2023-08-16	102.50	102.92	101.52	101.68	5461105
2023-08-17	101.73	102.03	99.75	100.21	2361051
2023-08-18	99.53	101.48	99.22	100.90	1605404
2023-08-21	101.00	101.59	100.34	100.59	1170001
2023-08-22	100.98	101.99	100.94	101.23	1126382
2023-08-23	101.83	102.65	101.11	102.44	1126759
2023-08-24	102.63	102.90	101.63	101.65	1233865
2023-08-25	102.30	103.23	101.80	102.82	1406739
2023-08-28	103.00	103.71	102.83	103.22	864697
2023-08-29	103.23	104.40	103.03	104.40	1356049
2023-08-30	104.21	104.94	103.78	104.64	1257841
2023-08-31	105.00	105.62	104.87	105.09	1970830
2023-09-01	105.75	105.97	105.24	105.35	1048708
2023-09-05	104.65	105.49	104.43	104.55	1476430
2023-09-06	104.51	105.13	103.58	103.80	1197870
2023-09-07	104.10	106.14	103.64	104.07	2799214
2023-09-08	103.99	105.31	103.94	104.68	1934389
2023-09-11	104.75	104.75	104.75	104.75	123403
2023-09-12	104.20	105.34	103.93	104.01	1325091
2023-09-13	104.39	104.94	103.88	104.79	3495530
2023-09-14	105.05	105.95	104.86	105.52	1941954
2023-09-15	105.67	106.06	104.34	104.50	2764516
2023-09-18	103.92	105.85	103.83	105.59	2030424
2023-09-19	105.36	106.63	105.08	106.62	2252306
2023-09-20	107.09	109.05	106.85	108.49	3413718
2023-09-21	107.66	108.85	106.70	107.93	3855016
2023-09-22	108.29	108.39	107.13	107.55	2311473
2023-09-25	107.29	107.92	107.14	107.61	1795327
2023-09-26	107.04	108.14	105.72	106.25	2284823
2023-09-27	106.67	107.67	106.36	106.96	1959587
2023-09-28	106.59	107.94	106.19	107.04	1401340
2023-09-29	107.00	107.67	106.47	106.54	1189027
2023-10-02	106.73	107.48	105.83	106.83	1236158
2023-10-03	106.39	106.61	105.08	105.62	1232652
2023-10-04	105.84	106.82	105.83	106.54	1367871
2023-10-05	106.54	106.85	105.30	105.66	1041931
2023-10-06	104.76	106.81	103.79	105.76	1350164
2023-10-09	105.20	106.15	104.60	105.73	1212116
2023-10-10	105.62	108.52	105.49	108.19	1949501
2023-10-11	108.57	109.24	107.60	108.37	1608358
2023-10-12	108.61	108.96	107.05	107.66	870092
2023-10-13	107.65	108.16	105.87	106.61	1367674
2023-10-16	106.93	107.67	106.35	107.38	862351
2023-10-17	107.30	108.32	107.18	107.64	1193892
2023-10-18	107.03	108.28	106.88	107.11	999562
2023-10-19	107.34	108.65	106.21	106.99	1727480
2023-10-20	107.07	107.26	103.89	104.02	2113055
2023-10-23	103.84	104.42	103.30	103.48	1179381
2023-10-24	104.16	104.92	103.33	104.27	1426663
2023-10-25	103.88	104.27	102.26	102.60	1225404
2023-10-26	103.14	103.50	101.14	101.85	1175548
2023-10-27	101.59	102.59	101.45	102.01	842588
2023-10-30	102.83	103.34	101.70	102.57	1077510
2023-10-31	102.96	103.68	102.54	103.33	1104743
2023-11-01	103.39	104.10	103.10	103.89	1034792
2023-11-02	104.11	105.59	104.11	105.27	1605454
2023-11-03	105.89	108.52	105.65	108.50	1984930
2023-11-06	108.47	108.50	107.77	108.44	1693626
2023-11-07	109.50	111.32	108.75	108.86	3233189
2023-11-08	109.62	111.80	107.61	110.56	3952786
2023-11-09	110.50	110.80	109.16	109.79	1948827
2023-11-10	110.19	110.97	109.53	110.77	1306454
2023-11-13	110.51	111.27	110.20	110.98	1043015
2023-11-14	112.00	112.43	111.38	112.12	1688768
2023-11-15	112.50	112.79	111.79	112.06	1210080
2023-11-16	112.00	112.60	111.31	111.37	1874495
2023-11-17	111.47	112.38	111.29	112.37	1100578
2023-11-20	112.09	112.97	111.99	112.47	958847
2023-11-21	112.56	113.48	112.14	113.13	1368092
2023-11-22	113.49	114.16	113.26	113.57	714686
2023-11-24	113.50	113.84	112.94	113.65	435621
2023-11-27	113.67	114.01	113.21	113.75	910948
2023-11-28	113.30	114.67	113.30	114.65	1502337
2023-11-29	114.83	116.08	114.83	115.70	1685884
2023-11-30	115.78	116.10	114.62	115.53	2877379
2023-12-01	115.63	116.33	114.34	116.03	1264167
2023-12-04	115.45	116.88	115.45	115.90	848265
2023-12-05	115.33	115.70	114.87	115.62	932934
2023-12-06	116.01	116.24	114.43	114.47	858665
2023-12-07	114.78	115.52	114.15	114.93	1463558
2023-12-08	114.37	114.92	114.01	114.41	1129623
2023-12-11	114.41	115.03	114.15	114.72	1182297
2023-12-12	114.56	115.77	114.53	115.33	1232872
2023-12-13	115.66	117.51	115.26	117.50	1702040
2023-12-14	117.65	119.66	117.49	118.33	2500488
2023-12-15	118.45	119.28	117.79	119.14	2888845
2023-12-18	119.48	120.06	118.86	119.94	1088650
2023-12-19	120.23	120.61	119.59	120.18	1537578
2023-12-20	120.18	120.50	119.20	119.36	965814
2023-12-21	119.90	120.11	118.82	119.49	1326325
2023-12-22	119.88	120.18	119.27	119.62	984616
2023-12-26	119.54	119.82	119.31	119.48	723616
2023-12-27	119.50	119.92	118.62	119.00	1127300
2023-12-28	119.25	119.38	118.95	119.02	566180
2023-12-29	118.92	119.09	117.66	118.35	771962
2024-01-02	117.14	117.42	116.38	116.88	1216942
2024-01-03	116.60	116.90	115.69	116.31	1233741
2024-01-04	116.09	116.37	114.61	114.63	1083371
2024-01-05	114.64	115.21	114.10	114.33	1333642
2024-01-08	114.64	116.04	114.64	115.99	760733
2024-01-09	115.84	116.56	115.51	115.70	858590
2024-01-10	115.60	116.32	115.34	116.08	699776
2024-01-11	116.10	117.40	115.50	117.28	918470
2024-01-12	117.95	118.67	117.44	118.10	1081443
2024-01-16	117.58	118.92	117.35	118.47	1334374
2024-01-17	118.12	118.47	117.67	117.71	752908
2024-01-18	118.16	119.56	117.96	119.33	1491277
2024-01-19	119.64	120.68	119.23	120.35	1710435
2024-01-22	121.41	122.19	121.06	121.89	1488878
2024-01-23	122.15	123.27	121.66	123.23	1325588
2024-01-24	123.99	125.50	123.62	123.76	2642394
2024-01-25	123.95	124.17	122.31	123.66	1950075
2024-01-26	123.78	123.94	122.90	123.06	769477
2024-01-29	122.66	124.58	121.83	124.53	1393094
2024-01-30	124.63	125.10	124.09	124.66	1984008
2024-01-31	124.50	124.62	122.65	123.23	1404688
2024-02-01	123.46	124.44	122.93	124.04	1248477
2024-02-02	124.17	124.57	122.68	124.41	1338924
2024-02-05	123.96	125.20	122.64	124.61	1405698
2024-02-06	125.00	125.11	123.64	124.48	1221274
2024-02-07	125.05	125.90	124.15	125.57	1195820
2024-02-08	125.09	127.34	125.06	126.78	1564647
2024-02-09	128.05	129.17	126.98	128.32	1704419
2024-02-12	128.55	128.62	126.96	128.15	1976772
2024-02-13	125.52	126.78	124.27	125.05	3047645
2024-02-14	119.12	122.00	113.81	114.80	7080503
2024-02-15	114.20	114.67	111.03	111.57	4018150
2024-02-16	111.05	112.11	108.86	109.19	3369120
2024-02-20	108.60	109.43	108.14	108.36	2390642
2024-02-21	107.80	108.28	107.00	107.16	2618617
2024-02-22	108.47	108.71	106.57	106.95	3472052
2024-02-23	107.69	109.13	107.35	108.17	1419089
2024-02-26	108.11	109.49	107.51	108.07	1932550
2024-02-27	108.20	108.44	107.16	107.76	1482130
2024-02-28	107.66	108.46	107.49	108.14	975230
2024-02-29	108.92	111.07	108.59	110.92	2836738
2024-03-01	110.55	111.60	109.66	110.24	2295922
2024-03-04	110.44	111.53	109.90	110.76	1274402
2024-03-05	110.50	111.80	109.35	109.38	1675156
2024-03-06	110.29	110.83	109.27	110.16	1489490
2024-03-07	111.84	113.14	110.69	112.83	3387860
2024-03-08	112.40	113.36	110.42	111.00	2160583
2024-03-11	110.74	111.79	109.90	110.03	2470114
2024-03-12	109.65	110.55	109.14	109.78	2156861
2024-03-13	109.66	110.79	109.47	109.53	1451281
2024-03-14	109.58	109.89	108.30	108.95	1392630
2024-03-15	108.28	108.90	107.15	107.25	2957766
2024-03-18	107.47	108.90	107.25	107.87	1528725
2024-03-19	107.32	107.85	106.81	107.79	1326835
2024-03-20	107.85	109.64	107.70	109.60	1809478
2024-03-21	109.67	110.18	109.06	109.15	1123302
2024-03-22	109.93	109.96	108.55	108.97	949709
2024-03-25	108.61	109.48	108.35	108.56	1199695
2024-03-26	108.91	109.11	107.87	108.02	849203
2024-03-27	108.70	109.67	108.44	109.63	1109459
2024-03-28	109.56	110.14	108.51	108.76	1411510
2024-04-01	108.77	109.98	108.76	109.33	1063087
2024-04-02	108.66	108.74	107.33	107.38	1123422
2024-04-03	107.19	107.91	106.22	107.08	1183369
2024-04-04	107.72	108.18	105.84	105.99	1173805
2024-04-05	105.78	106.88	105.78	106.24	919200
2024-04-08	106.23	106.69	105.62	105.82	1012973
2024-04-09	106.14	107.60	105.74	107.57	1233405
2024-04-10	106.31	107.12	104.02	104.38	1183870
2024-04-11	104.38	106.11	104.08	105.09	1374137
2024-04-12	104.33	104.39	102.94	103.47	1039356
2024-04-15	103.87	104.45	101.90	102.22	1576863
2024-04-16	102.16	102.34	101.07	101.33	935685
2024-04-17	101.36	102.25	100.27	100.34	1303571
2024-04-18	100.80	101.39	100.02	100.73	1388101
2024-04-19	100.69	101.72	100.45	101.50	1312947
2024-04-22	101.61	101.94	100.53	100.88	1193123
2024-04-23	101.35	102.11	101.12	101.76	996354
2024-04-24	101.72	102.60	101.71	102.19	996793
2024-04-25	101.62	102.16	100.29	101.79	1139435
2024-04-26	102.18	102.62	101.66	101.68	820088
2024-04-29	101.71	102.83	101.62	101.78	705694
2024-04-30	101.16	101.76	100.68	100.93	1691030
2024-05-01	101.01	102.39	100.74	100.89	767625
2024-05-02	101.01	101.01	97.71	99.74	1941317
2024-05-03	100.61	100.91	98.73	99.67	1724338
2024-05-06	100.09	101.36	100.09	101.08	1135735
2024-05-07	101.73	101.84	101.03	101.67	941898
2024-05-08	101.37	102.16	100.90	102.12	1719162
2024-05-09	102.10	102.65	101.54	102.46	3679149
2024-05-10	94.20	94.82	90.53	91.19	9731082
2024-05-13	91.47	94.73	91.39	94.32	3462434
2024-05-14	94.30	94.60	92.06	93.13	2505608
2024-05-15	94.84	96.12	94.29	95.98	2303445
2024-05-16	95.59	97.24	94.64	96.87	2724234
2024-05-17	96.61	96.68	95.11	95.21	2430634
2024-05-20	95.20	95.41	94.34	94.90	1803327
2024-05-21	94.53	95.33	94.29	94.50	1482870
2024-05-22	94.62	95.95	94.62	95.29	1062087
2024-05-23	95.29	95.29	93.76	93.96	1350850
2024-05-24	94.55	94.67	93.75	94.14	1038981
2024-05-28	93.54	94.15	92.49	92.59	1498246
2024-05-29	92.00	92.38	90.78	90.84	1332580
2024-05-30	90.84	90.89	89.55	90.22	2662192
2024-05-31	90.12	92.41	89.60	92.24	3298496
2024-06-03	92.24	92.75	90.30	90.90	1483664
2024-06-04	90.61	91.71	90.45	91.06	1665428
2024-06-05	91.34	91.47	90.07	90.74	1282459
2024-06-06	90.50	91.30	89.91	90.02	1830150
2024-06-07	90.02	90.67	88.99	89.18	1472732
2024-06-10	88.80	90.41	87.74	90.34	1839327
2024-06-11	90.15	90.18	89.31	89.71	1383850
2024-06-12	89.92	90.56	88.32	88.40	1818877
2024-06-13	88.00	88.56	87.59	88.35	1362291
2024-06-14	88.34	89.73	88.02	89.09	1292500
2024-06-17	88.82	89.43	88.13	89.11	1162237
2024-06-18	88.60	89.87	88.22	88.48	1610834
2024-06-20	88.65	89.85	88.09	89.36	1499879
2024-06-21	89.48	89.99	88.42	88.92	4806732
2024-06-24	89.03	89.98	88.65	88.74	1580719
2024-06-25	88.74	88.85	87.89	88.25	1165693
2024-06-26	88.00	89.14	87.83	88.43	937948
2024-06-27	88.44	89.97	88.12	89.94	1382433
2024-06-28	90.00	90.47	89.51	90.08	2069710
2024-07-01	90.17	90.21	89.02	89.53	775273
2024-07-02	89.56	90.94	89.56	90.82	1071655
2024-07-03	91.00	91.28	89.90	90.33	739019
2024-07-05	90.39	90.92	89.95	90.47	880916
2024-07-08	91.21	93.26	90.95	92.94	1854030
2024-07-09	93.00	93.05	91.08	92.48	1748972
2024-07-10	92.92	93.82	92.38	93.78	1417340
2024-07-11	93.63	95.27	93.62	94.10	1460512
2024-07-12	94.28	96.25	94.21	95.14	1335259
2024-07-15	95.38	96.84	95.28	96.26	975570
2024-07-16	96.50	97.62	95.94	97.48	1181052
2024-07-17	97.00	97.63	96.10	97.19	1065604
2024-07-18	97.24	97.80	95.29	95.79	1636377
2024-07-19	96.05	96.18	94.46	95.05	1425583
2024-07-22	95.47	96.61	94.97	96.33	1043020
2024-07-23	96.15	96.45	95.16	96.06	947335
2024-07-24	96.10	97.29	95.10	95.22	1280168
2024-07-25	95.43	98.17	95.28	96.37	1358759
2024-07-26	96.79	97.31	96.09	96.97	713626
2024-07-29	98.95	98.98	96.97	97.32	1050335
2024-07-30	97.66	98.52	97.13	97.88	1335753
2024-07-31	98.12	98.98	97.75	98.28	1036756
2024-08-01	98.01	98.46	95.25	95.44	1223710
2024-08-02	95.19	95.60	93.81	94.56	1220591
2024-08-05	92.13	93.53	90.56	91.32	2465676
2024-08-06	91.98	94.00	91.47	92.32	1671847
2024-08-07	93.28	94.86	92.45	92.64	1256698
2024-08-08	92.62	93.32	91.28	91.57	4538516
2024-08-09	98.01	102.69	97.78	101.51	6536607
2024-08-12	101.22	101.66	99.49	99.58	2187394
2024-08-13	99.87	101.37	99.11	101.02	2215128
2024-08-14	101.31	101.80	99.65	99.73	1583857
2024-08-15	100.45	101.89	100.39	100.86	1632991
2024-08-16	100.75	101.24	100.06	100.50	1082384
2024-08-19	100.88	101.94	100.69	101.65	1244383
2024-08-20	101.59	102.59	101.25	101.70	885270
2024-08-21	101.31	102.38	100.45	102.11	1827409
2024-08-22	102.25	103.15	101.40	101.58	1100221
2024-08-23	102.48	102.48	100.93	101.83	1028345
2024-08-26	101.99	102.37	100.80	100.99	769310
2024-08-27	100.73	102.20	100.57	101.31	843558
2024-08-28	101.19	101.71	99.88	100.08	684014
2024-08-29	100.61	102.41	100.45	101.60	756737
2024-08-30	102.16	102.21	100.62	101.84	2305544
2024-09-03	101.32	102.11	99.67	99.96	989860
2024-09-04	99.89	100.72	99.64	100.13	682838
2024-09-05	99.98	100.14	98.73	99.12	1831890
2024-09-06	99.16	99.68	96.48	96.54	1223375
2024-09-09	96.65	97.10	94.77	95.07	1824834
2024-09-10	95.30	95.79	94.53	94.72	1106390
2024-09-11	94.43	96.75	93.50	96.66	1490883
2024-09-12	96.72	97.77	96.22	97.30	1256415
2024-09-13	97.30	98.78	97.20	98.53	1026287
2024-09-16	98.49	99.43	98.14	99.29	1100469
2024-09-17	99.54	99.54	97.60	97.87	1393141
2024-09-18	97.83	98.37	96.84	97.41	1013812
2024-09-19	98.90	99.78	98.75	99.44	1463790
2024-09-20	99.16	99.86	98.36	99.52	1881139
2024-09-23	99.71	100.81	99.45	100.72	1380991
2024-09-24	100.99	102.49	100.58	101.84	1457891
2024-09-25	101.75	101.75	99.49	99.64	1141704
2024-09-26	100.62	101.00	99.87	100.11	1451625
2024-09-27	100.50	102.32	100.49	101.57	1095950
2024-09-30	101.43	101.65	99.97	100.95	2401471
2024-10-01	100.58	100.75	99.36	99.82	1687908
2024-10-02	99.66	100.91	99.36	100.78	958089
2024-10-03	100.42	100.99	99.97	100.45	874291
2024-10-04	101.29	101.59	100.63	101.48	626800
2024-10-07	101.25	101.79	100.92	101.17	1067046
2024-10-08	101.15	101.45	100.19	101.33	1028302
2024-10-09	101.48	103.19	101.43	103.11	1067586
2024-10-10	102.97	103.56	102.71	103.42	762157
2024-10-11	103.42	104.59	102.79	104.22	989067
2024-10-14	104.71	104.71	102.88	103.57	870897
2024-10-15	103.29	104.69	103.06	103.29	1123063
2024-10-16	103.31	103.63	102.74	103.58	2306147
2024-10-17	103.67	105.17	102.71	104.73	1301549
2024-10-18	105.20	106.80	104.76	106.67	1622732
2024-10-21	106.50	106.76	105.40	106.15	1391996
2024-10-22	105.98	105.98	105.05	105.46	1083585
2024-10-23	105.46	105.50	102.52	102.72	1479415
2024-10-24	102.68	104.17	102.68	102.80	1188075
2024-10-25	103.35	103.71	101.57	101.97	898241
2024-10-28	102.94	103.24	102.24	102.85	930729
2024-10-29	102.84	103.85	102.28	102.96	1106945
2024-10-30	102.96	104.13	101.65	101.85	2246992
2024-10-31	101.72	101.97	100.54	101.08	1954303
2024-11-01	101.16	101.87	100.22	100.57	1373284
2024-11-04	100.50	101.06	99.84	100.04	1748731
2024-11-05	99.80	101.37	98.93	100.96	2436777
2024-11-06	103.35	105.26	102.82	104.71	2179390
2024-11-07	104.74	104.99	103.19	104.40	2610953
2024-11-08	97.91	98.30	89.27	89.37	9015282
2024-11-11	91.65	92.18	89.77	91.07	3312717
2024-11-12	91.50	91.50	89.74	90.08	2849058
2024-11-13	89.21	90.16	88.50	88.75	2402850
2024-11-14	88.74	89.54	88.24	88.35	2428248
2024-11-15	88.86	89.56	86.78	87.43	2616717
2024-11-18	87.43	88.18	85.59	85.96	2426016
2024-11-19	84.85	87.42	84.70	87.36	2370574
2024-11-20	87.09	88.19	86.56	87.96	1517066
2024-11-21	88.42	91.20	88.00	91.08	2083308
2024-11-22	90.96	93.20	90.74	92.90	2730112
2024-11-25	93.82	94.90	93.05	94.64	2929394
2024-11-26	94.66	94.90	92.83	93.10	1678625
2024-11-27	93.38	94.53	93.12	93.86	1540881
2024-11-29	93.76	94.86	93.68	94.02	830767
2024-12-02	95.50	98.70	95.35	97.93	3159595
2024-12-03	97.06	98.18	96.79	97.53	1853800
2024-12-04	97.53	99.03	97.22	98.30	1529847
2024-12-05	98.67	98.84	97.21	97.40	1523535
2024-12-06	98.08	99.22	97.79	98.06	1467702
2024-12-09	97.75	100.32	97.68	99.12	1344970
2024-12-10	99.12	99.60	97.76	98.78	1272852
2024-12-11	99.29	100.15	98.53	100.02	1371876
2024-12-12	99.19	100.39	99.01	100.00	1269983
2024-12-13	99.72	100.25	98.81	99.24	1564643
2024-12-16	98.41	99.83	97.20	97.30	1525910
2024-12-17	97.06	98.53	97.02	97.36	1552635
2024-12-18	97.75	97.80	93.97	94.12	1973210
2024-12-19	94.72	95.78	94.26	94.58	1518925
2024-12-20	94.25	96.32	93.93	95.89	3036081
2024-12-23	95.73	96.71	95.40	96.60	1365656
2024-12-24	96.13	97.17	96.05	96.91	541735
2024-12-26	96.72	98.11	96.50	97.96	946913
2024-12-27	97.51	97.68	96.13	96.97	724927
2024-12-30	96.24	96.44	95.22	95.56	1087688
2024-12-31	95.81	96.65	95.41	95.65	932145
2025-01-02	96.67	97.23	95.06	95.42	1010130
2025-01-03	96.00	96.00	91.82	93.56	2324625
2025-01-06	93.98	95.10	93.11	93.39	1519919
2025-01-07	93.42	94.92	92.27	92.54	1298451
2025-01-08	92.31	94.29	91.50	93.36	1792333
2025-01-10	92.35	92.64	88.82	88.93	2434328
2025-01-13	88.95	90.16	88.50	89.61	1530003
2025-01-14	89.88	91.41	89.66	90.58	1188946
2025-01-15	91.57	91.92	90.06	90.52	1095426
2025-01-16	90.02	90.96	89.55	90.50	1142582
2025-01-17	91.72	92.55	90.96	91.01	2346457
2025-01-21	92.00	94.97	91.86	94.71	2960648
2025-01-22	94.85	95.13	93.30	95.11	1370021
2025-01-23	95.20	96.05	93.48	95.89	1358028
2025-01-24	96.14	97.77	95.87	97.70	1805752
2025-01-27	97.00	100.15	96.90	99.67	2483680
2025-01-28	99.95	100.77	98.90	100.54	1869733
2025-01-29	100.60	101.00	99.58	100.41	1366470
2025-01-30	101.04	101.87	100.51	101.48	1806651
2025-01-31	101.95	102.37	99.74	99.90	1526484
2025-02-03	98.40	98.70	96.76	98.00	1796747
2025-02-04	97.68	99.97	97.68	99.87	1458383
2025-02-05	99.97	101.02	99.01	100.89	1274938
2025-02-06	100.95	101.83	99.49	99.61	1454857
2025-02-07	99.73	100.11	98.56	99.64	1484461
2025-02-10	100.37	103.75	99.96	102.10	3112163
2025-02-11	101.34	101.72	100.56	101.38	1618967
2025-02-12	100.69	101.39	99.86	101.06	1336754
2025-02-13	100.58	100.75	98.97	99.66	1964243
2025-02-14	100.06	101.62	99.70	100.01	1466571
2025-02-18	100.01	100.30	98.51	99.32	1734311
2025-02-19	98.95	100.32	97.44	100.26	2223659
2025-02-20	100.34	100.66	97.22	98.03	3071611
2025-02-21	89.00	89.89	76.50	76.73	20732287
2025-02-24	77.90	79.70	75.50	77.65	7013669
2025-02-25	77.50	78.79	76.60	78.05	4083819
2025-02-26	78.12	79.94	77.64	79.58	3713166
2025-02-27	79.60	80.08	77.82	77.87	3709004
2025-02-28	79.68	81.66	79.13	80.68	5814952
2025-03-03	81.29	83.11	80.43	81.00	3951093
2025-03-04	80.55	82.73	79.90	82.18	3101561
2025-03-05	81.73	82.98	81.13	82.82	2425076
2025-03-06	81.86	83.45	81.73	82.81	2233168
2025-03-07	82.34	88.01	82.13	87.52	4499972
2025-03-10	86.48	87.38	83.81	84.15	3873618
2025-03-11	83.83	84.16	80.55	80.65	4424421
2025-03-12	81.34	81.71	79.32	79.66	4647959
2025-03-13	79.21	80.53	78.60	78.66	2447205
2025-03-14	79.75	81.51	79.28	80.73	2371295

Explore More About AKAM

Coins representing dividend payouts and trends

AKAM Dividend History

Discover Akamai Technologies 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

AKAM Stock Split History

Discover Akamai Technologies 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

AKAM Historical Prices

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

Web Analytics