AN Historical Prices

Summary

Key Stock Metrics

148.33

(April 7, 2025)

52-Week Low

212.35

(July 2, 2025)

52-Week High

212.35

(July 2, 2025)

All-Time High

211.99

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-06	12.69	12.81	12.44	12.69	490600
1999-04-07	12.69	12.88	12.44	12.50	491000
1999-04-08	12.56	12.56	11.88	12.00	802600
1999-04-09	12.13	12.19	11.88	11.88	882800
1999-04-12	12.06	12.31	11.88	11.94	925100
1999-04-13	11.88	12.00	11.63	11.88	814000
1999-04-14	11.88	12.13	11.75	12.06	1417300
1999-04-15	12.06	12.94	12.06	12.56	1358900
1999-04-16	12.69	13.13	12.69	13.00	1407900
1999-04-19	13.63	13.75	13.19	13.25	2395300
1999-04-20	13.25	13.44	12.88	13.00	999300
1999-04-21	13.00	13.19	12.69	13.00	1034700
1999-04-22	12.88	13.31	12.75	13.25	1039300
1999-04-23	13.25	13.56	13.06	13.38	714600
1999-04-26	13.63	13.75	13.44	13.56	980600
1999-04-27	13.75	14.06	13.69	14.00	1538700
1999-04-28	14.13	14.69	14.06	14.19	963300
1999-04-29	14.38	14.69	14.25	14.31	1250800
1999-04-30	14.31	14.50	14.19	14.31	1912600
1999-05-03	14.31	14.44	14.13	14.25	893900
1999-05-04	14.25	14.50	13.75	14.00	1170000
1999-05-05	14.13	14.13	13.44	13.75	1972200
1999-05-06	13.69	13.75	13.44	13.63	1504500
1999-05-07	13.63	13.88	13.38	13.75	1279700
1999-05-10	13.81	14.19	13.75	13.88	1430000
1999-05-11	14.00	14.13	14.00	14.06	1251800
1999-05-12	14.00	14.13	14.00	14.00	523800
1999-05-13	14.13	15.13	14.13	15.06	2056000
1999-05-14	14.69	15.13	14.44	14.94	1689400
1999-05-17	15.19	15.94	15.13	15.13	1649100
1999-05-18	15.25	15.81	15.25	15.81	1667000
1999-05-19	15.88	16.63	15.75	16.50	1907600
1999-05-20	16.56	17.00	16.25	16.50	1077300
1999-05-21	16.50	16.63	16.13	16.19	939900
1999-05-24	16.25	16.31	15.50	16.00	1332000
1999-05-25	15.75	15.94	15.44	15.63	1526000
1999-05-26	15.81	15.94	15.06	15.44	942000
1999-05-27	15.50	15.94	15.00	15.94	947400
1999-05-28	15.94	16.50	15.88	16.38	668300
1999-06-01	16.25	16.44	15.94	16.38	757800
1999-06-02	16.50	16.69	16.13	16.63	1216600
1999-06-03	16.75	17.00	16.56	17.00	1398600
1999-06-04	17.00	17.75	16.88	16.94	1397000
1999-06-07	17.06	17.38	17.00	17.13	458700
1999-06-08	17.13	17.19	16.75	16.94	993800
1999-06-09	16.81	17.06	16.75	17.00	1089700
1999-06-10	17.00	17.19	16.94	17.00	584400
1999-06-11	16.94	17.00	16.88	16.88	559200
1999-06-14	16.88	16.94	16.75	16.88	573800
1999-06-15	16.69	17.00	16.63	16.81	923900
1999-06-16	16.94	17.06	16.75	16.81	1138500
1999-06-17	16.75	16.88	16.56	16.69	1498400
1999-06-18	16.81	17.13	16.75	16.94	860400
1999-06-21	16.81	17.06	16.81	16.94	392200
1999-06-22	17.00	17.19	16.81	16.88	960600
1999-06-23	17.00	17.13	16.88	16.88	1033900
1999-06-24	17.00	17.38	16.94	17.06	1099900
1999-06-25	17.44	17.69	17.19	17.25	1224300
1999-06-28	17.13	17.50	17.13	17.50	665300
1999-06-29	17.75	18.38	17.75	18.38	1030500
1999-06-30	17.94	18.31	17.69	17.81	1577300
1999-07-01	17.81	17.88	17.06	17.13	1094300
1999-07-02	17.06	17.13	16.25	16.69	1132700
1999-07-06	16.69	16.75	16.38	16.63	812600
1999-07-07	16.50	16.50	16.00	16.06	807800
1999-07-08	16.13	16.13	15.38	15.50	1188100
1999-07-09	15.25	15.75	15.25	15.69	1016700
1999-07-12	15.69	15.69	15.19	15.25	1091700
1999-07-13	15.19	15.69	15.06	15.69	865400
1999-07-14	15.69	16.25	15.69	16.06	1045800
1999-07-15	16.13	16.13	16.00	16.06	402300
1999-07-16	16.06	16.38	15.81	16.38	571100
1999-07-19	16.38	16.56	16.25	16.31	334900
1999-07-20	16.19	16.19	15.75	15.88	648600
1999-07-21	16.00	16.31	15.88	15.94	638700
1999-07-22	15.69	15.88	15.50	15.50	445400
1999-07-23	15.56	15.56	15.38	15.44	373200
1999-07-26	15.50	15.75	15.25	15.50	517000
1999-07-27	15.50	15.88	15.38	15.88	1002400
1999-07-28	15.88	16.00	14.63	14.69	3085700
1999-07-29	14.81	15.56	14.75	15.56	2671100
1999-07-30	15.44	15.63	14.56	14.94	1539400
1999-08-02	14.88	15.25	13.63	15.25	2818800
1999-08-03	15.50	15.50	14.75	15.00	3803200
1999-08-04	15.00	15.19	14.94	15.00	2766600
1999-08-05	15.00	15.00	14.88	15.00	4738600
1999-08-06	14.94	15.00	14.94	14.94	1090600
1999-08-09	14.88	15.00	14.75	14.88	2172500
1999-08-10	14.88	15.00	14.88	14.94	4084400
1999-08-11	14.94	15.00	14.88	14.94	943000
1999-08-12	14.94	15.00	14.88	14.88	2307000
1999-08-13	14.94	15.63	14.94	15.13	740400
1999-08-16	15.06	15.44	14.88	15.00	811100
1999-08-17	15.00	15.13	14.88	15.00	1097600
1999-08-18	15.00	15.13	14.94	15.13	2038700
1999-08-19	15.13	15.13	14.88	14.88	4725900
1999-08-20	15.00	15.06	14.88	15.00	2228400
1999-08-23	15.00	15.00	14.88	14.94	777900
1999-08-24	14.94	15.00	14.81	15.00	1182800
1999-08-25	14.81	14.94	14.50	14.50	2801600
1999-08-26	14.50	14.63	14.00	14.06	2025600
1999-08-27	14.06	14.50	14.06	14.25	2017700
1999-08-30	14.00	14.06	12.75	12.94	4455900
1999-08-31	13.06	13.25	12.88	12.94	1996300
1999-09-01	12.94	12.94	11.94	12.25	3125000
1999-09-02	12.25	12.50	12.00	12.06	2639300
1999-09-03	12.06	12.13	11.81	11.81	531800
1999-09-07	11.88	12.13	11.81	11.94	1610500
1999-09-08	11.94	12.44	11.88	12.06	1297300
1999-09-09	12.06	12.25	12.00	12.06	805700
1999-09-10	12.19	12.19	11.94	12.00	826800
1999-09-13	12.00	12.13	11.69	11.88	336000
1999-09-14	11.94	12.00	11.75	11.94	480100
1999-09-15	11.94	12.00	11.56	11.75	1434700
1999-09-16	11.75	11.88	11.69	11.75	1091000
1999-09-17	11.75	11.88	11.63	11.81	598400
1999-09-20	11.88	12.00	11.81	11.88	430800
1999-09-21	11.88	11.88	11.50	11.69	606300
1999-09-22	11.69	12.00	11.50	11.63	1154500
1999-09-23	11.69	12.00	11.50	11.75	692100
1999-09-24	11.75	12.19	11.69	12.06	1408500
1999-09-27	12.13	12.31	11.94	12.25	924800
1999-09-28	12.25	12.25	12.00	12.19	839700
1999-09-29	12.19	12.19	11.88	11.94	1507600
1999-09-30	12.63	12.94	12.38	12.50	1408200
1999-10-01	12.63	12.69	12.13	12.13	777800
1999-10-04	12.13	12.25	11.44	11.69	435600
1999-10-05	11.69	12.00	11.69	12.00	316100
1999-10-06	11.88	11.88	11.56	11.75	591600
1999-10-07	11.75	11.75	11.50	11.69	422500
1999-10-08	11.81	11.88	11.00	11.13	520400
1999-10-11	11.00	11.38	11.00	11.31	630200
1999-10-12	11.19	11.31	11.00	11.06	371300
1999-10-13	11.00	11.06	10.31	10.50	808800
1999-10-14	10.50	10.50	10.13	10.38	1629000
1999-10-15	10.25	10.38	10.13	10.25	2024400
1999-10-18	10.25	10.25	10.00	10.06	1037100
1999-10-19	10.06	10.06	9.56	9.63	1089200
1999-10-20	9.81	10.44	9.75	10.44	1295800
1999-10-21	10.44	10.50	10.38	10.38	2427400
1999-10-22	10.44	10.50	10.38	10.44	512100
1999-10-25	10.50	10.50	10.31	10.31	486000
1999-10-26	10.38	10.44	10.06	10.13	1041700
1999-10-27	10.06	10.19	9.81	9.88	1096600
1999-10-28	10.13	10.25	9.94	10.19	1360600
1999-10-29	10.19	10.19	10.00	10.06	653800
1999-11-01	10.19	10.31	10.13	10.25	578600
1999-11-02	10.19	10.25	9.88	10.00	743600
1999-11-03	10.00	10.13	9.94	10.00	1612900
1999-11-04	10.00	10.13	10.00	10.13	1188200
1999-11-05	10.19	10.19	9.94	10.00	821500
1999-11-08	10.00	10.13	9.94	9.94	1653000
1999-11-09	9.94	10.13	9.94	9.94	1662900
1999-11-10	9.94	10.06	9.94	10.00	649500
1999-11-11	10.00	10.06	9.88	9.94	1257700
1999-11-12	10.00	10.06	9.88	9.88	1191900
1999-11-15	9.88	10.00	9.75	9.88	1843100
1999-11-16	9.81	10.00	9.75	10.00	1907100
1999-11-17	10.00	10.06	9.94	10.00	1123500
1999-11-18	9.94	10.00	9.81	9.81	1574600
1999-11-19	9.81	10.00	9.81	9.94	772200
1999-11-22	9.94	10.00	9.69	9.81	1349100
1999-11-23	9.75	9.81	9.50	9.56	1456900
1999-11-24	9.50	9.56	9.25	9.31	963000
1999-11-26	9.31	9.44	9.31	9.31	406300
1999-11-29	9.25	9.81	9.25	9.75	2222200
1999-11-30	9.44	9.50	9.13	9.31	2054600
1999-12-01	9.31	9.31	9.00	9.06	2139900
1999-12-02	9.06	9.13	8.94	8.94	2420100
1999-12-03	9.00	10.06	9.00	9.69	2848300
1999-12-06	9.75	10.13	9.69	9.75	1469900
1999-12-07	9.75	10.06	9.75	10.00	1400700
1999-12-08	9.94	10.00	9.63	9.75	1521400
1999-12-09	9.75	10.06	9.75	9.88	2763100
1999-12-10	10.00	10.06	9.88	9.94	1796200
1999-12-13	9.88	9.94	7.50	8.50	2782200
1999-12-14	8.56	9.06	8.50	8.81	4794800
1999-12-15	8.75	9.19	8.75	9.13	1671900
1999-12-16	9.06	9.38	8.94	9.06	1185500
1999-12-17	9.06	9.19	8.88	9.06	2895400
1999-12-20	9.06	9.06	8.94	9.00	1097800
1999-12-21	8.94	9.25	8.75	9.13	1641500
1999-12-22	9.13	9.19	8.88	8.94	907600
1999-12-23	8.94	9.13	8.81	8.94	1633800
1999-12-27	8.94	9.00	8.75	8.81	833500
1999-12-28	8.75	8.88	8.63	8.81	1482900
1999-12-29	8.69	9.00	8.63	8.94	1616800
1999-12-30	8.88	9.06	8.81	8.94	1707000
1999-12-31	8.88	9.38	8.81	9.25	1595800
2000-01-03	9.19	9.31	8.94	9.06	413100
2000-01-04	8.81	8.88	8.56	8.69	1071600
2000-01-05	8.63	8.75	8.31	8.63	2031500
2000-01-06	8.56	8.75	8.31	8.63	2264600
2000-01-07	8.63	9.00	8.56	8.94	951800
2000-01-10	8.94	9.00	8.75	8.88	528000
2000-01-11	8.88	8.94	8.50	8.56	869500
2000-01-12	8.56	8.69	8.56	8.63	822000
2000-01-13	8.63	8.75	8.56	8.63	1543700
2000-01-14	8.69	8.81	8.63	8.63	684900
2000-01-18	8.75	8.88	8.63	8.69	628500
2000-01-19	8.63	8.94	8.63	8.88	956800
2000-01-20	8.81	8.88	8.69	8.88	919400
2000-01-21	8.69	8.81	8.63	8.75	1078300
2000-01-24	8.75	8.81	8.56	8.63	1093700
2000-01-25	8.56	8.63	8.00	8.25	1129300
2000-01-26	8.19	8.19	7.81	7.94	1229900
2000-01-27	7.88	8.13	7.63	7.75	855400
2000-01-28	7.81	8.00	7.31	7.88	2317300
2000-01-31	7.94	8.06	7.50	7.56	1220500
2000-02-01	7.56	7.69	6.63	7.06	2526600
2000-02-02	6.94	7.06	6.25	6.56	4253300
2000-02-03	6.69	7.25	6.13	6.25	12470500
2000-02-04	6.25	6.88	6.25	6.88	5468500
2000-02-07	6.75	6.81	6.44	6.56	4201500
2000-02-08	6.63	6.69	6.50	6.63	1661500
2000-02-09	6.63	6.69	6.50	6.56	2433200
2000-02-10	6.56	6.69	6.50	6.63	2126000
2000-02-11	6.63	8.25	6.56	7.88	2928600
2000-02-14	7.75	8.38	7.75	7.75	2669900
2000-02-15	7.81	7.88	7.31	7.50	1043100
2000-02-16	7.75	8.19	7.56	8.06	1792200
2000-02-17	8.19	8.38	8.00	8.25	974000
2000-02-18	8.31	8.31	7.81	7.81	689200
2000-02-22	7.88	8.06	7.75	7.75	283000
2000-02-23	7.94	8.00	7.56	7.63	1606600
2000-02-24	7.69	7.69	7.38	7.63	1712900
2000-02-25	7.63	8.25	7.31	8.25	630300
2000-02-28	8.13	8.13	7.63	7.88	524900
2000-02-29	7.56	7.63	7.50	7.56	812100
2000-03-01	7.56	7.56	7.25	7.25	3371900
2000-03-02	7.38	7.50	7.25	7.31	2389900
2000-03-03	7.25	8.00	7.00	7.06	1496900
2000-03-06	7.13	7.25	7.06	7.06	997200
2000-03-07	7.06	7.13	6.94	7.06	2005600
2000-03-08	7.00	7.13	6.94	7.06	1594800
2000-03-09	7.13	7.44	7.13	7.38	1174800
2000-03-10	7.50	7.56	7.38	7.38	657100
2000-03-13	7.38	7.38	7.19	7.31	752800
2000-03-14	7.38	7.38	7.00	7.06	865800
2000-03-15	7.13	7.88	7.13	7.88	1157000
2000-03-16	7.94	8.19	7.81	8.19	1785600
2000-03-17	8.19	8.25	7.88	8.13	1652300
2000-03-20	8.13	8.13	8.00	8.13	985400
2000-03-21	8.13	8.13	7.88	8.00	680300
2000-03-22	8.00	8.25	8.00	8.13	1184900
2000-03-23	8.19	8.25	7.88	8.06	2561800
2000-03-24	8.13	8.13	7.63	7.75	1309700
2000-03-27	7.81	8.00	7.75	7.81	751300
2000-03-28	7.81	7.94	7.75	7.88	924300
2000-03-29	7.81	7.94	7.75	7.81	504900
2000-03-30	7.81	7.94	7.75	7.88	487900
2000-03-31	7.94	8.06	7.88	7.94	1133600
2000-04-03	8.06	9.00	8.00	8.88	2886300
2000-04-04	8.88	8.88	8.25	8.44	1011500
2000-04-05	8.00	8.44	8.00	8.25	453200
2000-04-06	8.50	8.69	8.31	8.38	803600
2000-04-07	8.25	8.38	8.13	8.19	835400
2000-04-10	8.06	8.31	7.94	8.19	338600
2000-04-11	8.19	8.56	8.13	8.56	988200
2000-04-12	8.50	8.56	8.25	8.31	493600
2000-04-13	8.38	8.44	8.19	8.25	867100
2000-04-14	8.13	8.13	7.69	7.75	879500
2000-04-17	7.69	7.81	7.63	7.81	766600
2000-04-18	7.81	8.25	7.69	8.19	549200
2000-04-19	8.06	8.13	7.81	7.94	782500
2000-04-20	8.00	8.25	7.94	8.06	1287600
2000-04-24	8.13	8.19	8.00	8.19	419900
2000-04-25	8.19	8.88	8.13	8.88	762500
2000-04-26	8.56	8.56	8.25	8.38	547100
2000-04-27	8.38	9.06	8.31	8.63	1101900
2000-04-28	8.88	9.19	8.81	9.13	929600
2000-05-01	9.00	9.81	9.00	9.50	1205900
2000-05-02	9.63	9.88	9.44	9.50	1117200
2000-05-03	9.44	9.56	9.06	9.19	1285300
2000-05-04	9.19	9.38	9.13	9.38	506300
2000-05-05	9.38	9.38	9.06	9.31	595700
2000-05-08	9.25	9.56	9.25	9.44	371600
2000-05-09	9.44	9.50	9.38	9.44	407400
2000-05-10	9.38	9.38	8.94	9.06	495900
2000-05-11	9.06	9.31	9.00	9.31	429200
2000-05-12	9.31	9.94	9.31	9.94	1208200
2000-05-15	10.00	10.56	9.75	10.13	1296200
2000-05-16	10.06	10.38	10.06	10.25	1095800
2000-05-17	10.25	10.75	9.88	9.94	1055400
2000-05-18	9.81	9.88	9.50	9.56	466600
2000-05-19	9.13	9.50	9.06	9.19	468100
2000-05-22	9.19	9.25	8.50	8.69	827400
2000-05-23	8.69	8.69	8.44	8.56	792000
2000-05-24	8.44	8.50	8.00	8.13	1245200
2000-05-25	8.19	8.19	8.00	8.06	979200
2000-05-26	8.06	8.50	8.06	8.19	1479800
2000-05-30	8.25	8.25	7.94	8.00	959700
2000-05-31	8.00	8.00	7.69	7.88	1951600
2000-06-01	8.13	8.19	7.94	8.06	862200
2000-06-02	8.13	8.38	8.00	8.31	975100
2000-06-05	8.31	8.44	8.25	8.38	371200
2000-06-06	8.38	8.44	7.81	7.94	1154600
2000-06-07	7.75	7.75	7.44	7.63	4017800
2000-06-08	7.63	8.00	7.50	7.69	2260200
2000-06-09	7.75	7.81	7.63	7.69	199900
2000-06-12	7.69	7.81	7.44	7.56	1406400
2000-06-13	7.50	7.75	7.44	7.69	1060900
2000-06-14	7.63	7.81	7.56	7.81	518100
2000-06-15	7.88	7.94	7.75	7.94	648700
2000-06-16	7.88	7.94	7.75	7.94	544100
2000-06-19	7.88	7.88	7.56	7.75	531400
2000-06-20	7.81	7.88	7.56	7.69	331400
2000-06-21	7.63	7.63	7.44	7.50	336000
2000-06-22	7.25	7.38	7.13	7.38	908900
2000-06-23	7.31	7.31	7.19	7.25	1618200
2000-06-26	7.25	7.44	7.25	7.38	316700
2000-06-27	7.38	7.44	7.25	7.31	328100
2000-06-28	7.25	7.44	7.19	7.38	476300
2000-06-29	7.38	7.44	7.19	7.25	579600
2000-06-30	7.25	7.31	7.00	7.06	863200
2000-07-03	6.88	6.94	6.63	6.69	273100
2000-07-05	6.69	7.00	6.44	6.88	726800
2000-07-06	6.94	7.13	6.81	7.06	445400
2000-07-07	7.13	7.31	7.00	7.13	699900
2000-07-10	7.19	7.19	7.00	7.00	349200
2000-07-11	7.06	7.06	6.75	7.00	1342700
2000-07-12	6.94	7.13	6.88	6.94	235100
2000-07-13	7.00	7.00	6.88	6.94	304900
2000-07-14	7.00	7.00	6.38	6.63	902800
2000-07-17	6.63	6.69	6.50	6.63	425900
2000-07-18	6.63	6.63	6.19	6.38	703900
2000-07-19	6.31	6.56	6.31	6.44	857300
2000-07-20	6.50	6.88	6.44	6.81	923900
2000-07-21	6.69	6.81	6.63	6.69	310700
2000-07-24	6.63	6.69	6.31	6.50	431800
2000-07-25	6.38	6.56	6.25	6.38	508200
2000-07-26	6.56	6.56	6.25	6.50	581700
2000-07-27	6.50	6.88	6.44	6.88	1345500
2000-07-28	6.88	6.88	6.63	6.75	1201600
2000-07-31	6.88	6.94	6.75	6.88	878500
2000-08-01	6.94	7.00	6.81	6.94	993300
2000-08-02	6.94	7.06	6.94	7.06	1049500
2000-08-03	7.00	7.00	6.88	7.00	410600
2000-08-04	7.00	7.00	6.63	6.69	263800
2000-08-07	6.69	6.81	6.69	6.81	362900
2000-08-08	6.75	6.94	6.75	6.88	240200
2000-08-09	6.81	6.88	6.50	6.63	217200
2000-08-10	6.56	6.63	5.75	6.38	2830500
2000-08-11	6.25	6.50	6.00	6.50	529800
2000-08-14	6.50	6.56	6.25	6.31	449900
2000-08-15	6.38	6.50	6.31	6.44	308600
2000-08-16	6.44	6.50	6.31	6.50	427300
2000-08-17	6.50	6.63	6.44	6.50	298400
2000-08-18	6.50	6.63	6.50	6.56	556500
2000-08-21	6.56	6.69	6.50	6.63	5401000
2000-08-22	6.63	6.75	6.56	6.63	671900
2000-08-23	6.69	6.69	6.25	6.44	320900
2000-08-24	6.31	6.50	6.19	6.19	290800
2000-08-25	6.25	6.38	6.19	6.31	421700
2000-08-28	6.25	6.38	6.19	6.25	617800
2000-08-29	6.25	6.31	6.19	6.25	376800
2000-08-30	6.25	6.44	6.25	6.38	707400
2000-08-31	6.31	6.56	6.25	6.50	2115800
2000-09-01	6.44	6.50	6.13	6.13	297900
2000-09-05	6.25	6.25	6.13	6.19	524200
2000-09-06	6.19	6.31	6.13	6.19	374200
2000-09-07	6.19	6.19	6.13	6.19	311300
2000-09-08	6.13	6.19	6.06	6.13	395200
2000-09-11	6.06	6.13	6.06	6.06	152500
2000-09-12	6.06	6.06	5.94	6.00	872500
2000-09-13	6.00	6.13	6.00	6.00	274300
2000-09-14	6.00	6.13	6.00	6.06	262700
2000-09-15	6.06	6.06	5.94	6.06	1006000
2000-09-18	6.13	6.13	5.88	5.88	792200
2000-09-19	5.88	5.94	5.63	5.75	597000
2000-09-20	5.75	5.81	5.63	5.69	419600
2000-09-21	5.69	6.06	5.69	6.00	701100
2000-09-22	5.94	6.06	5.88	6.06	387900
2000-09-25	6.06	6.06	5.88	6.00	520500
2000-09-26	6.00	6.19	5.94	6.13	561300
2000-09-27	6.06	6.19	5.94	6.13	1357600
2000-09-28	6.06	6.31	6.00	6.06	711700
2000-09-29	6.13	6.13	5.94	6.00	646700
2000-10-02	6.00	6.13	6.00	6.00	236700
2000-10-03	6.00	6.06	5.94	6.00	285200
2000-10-04	6.00	6.06	5.94	6.00	554600
2000-10-05	6.00	6.06	5.88	5.94	334300
2000-10-06	5.94	6.00	5.88	5.94	596400
2000-10-09	5.94	5.94	5.63	5.75	1697500
2000-10-10	5.75	5.88	5.75	5.81	374800
2000-10-11	5.81	5.88	5.75	5.81	673200
2000-10-12	5.75	5.94	5.63	5.88	723100
2000-10-13	5.88	6.00	5.88	6.00	742000
2000-10-16	5.94	6.00	5.81	5.94	398200
2000-10-17	5.94	5.94	5.81	5.88	748800
2000-10-18	5.81	5.81	5.63	5.75	751700
2000-10-19	5.75	5.94	5.69	5.94	478700
2000-10-20	5.88	6.13	5.75	6.00	4524500
2000-10-23	5.94	6.00	5.81	5.88	1483500
2000-10-24	5.88	6.00	5.81	5.88	500100
2000-10-25	5.94	6.00	5.81	6.00	397700
2000-10-26	6.13	6.13	5.88	5.88	471500
2000-10-27	5.88	6.25	5.88	6.19	1869900
2000-10-30	6.19	6.31	6.13	6.31	784700
2000-10-31	6.44	7.06	6.44	6.75	2958500
2000-11-01	6.81	7.19	6.69	7.00	1139900
2000-11-02	7.00	7.00	6.81	6.88	450400
2000-11-03	6.88	6.88	6.63	6.81	287500
2000-11-06	6.81	6.94	6.69	6.94	694600
2000-11-07	6.88	7.00	6.69	6.94	1225000
2000-11-08	6.88	7.06	6.88	6.94	3825500
2000-11-09	6.94	6.94	6.63	6.75	495700
2000-11-10	6.69	6.69	6.50	6.63	403300
2000-11-13	6.63	6.69	6.31	6.56	540200
2000-11-14	6.56	6.81	6.56	6.81	439900
2000-11-15	6.81	6.81	6.63	6.69	331400
2000-11-16	6.69	6.75	6.56	6.69	369000
2000-11-17	6.56	6.81	6.56	6.81	467300
2000-11-20	6.81	6.94	6.81	6.88	408700
2000-11-21	6.81	6.94	6.75	6.94	756800
2000-11-22	6.81	6.88	6.38	6.63	487300
2000-11-24	6.69	6.69	6.50	6.56	114100
2000-11-27	6.63	6.63	6.25	6.38	468300
2000-11-28	6.38	6.56	6.25	6.56	412400
2000-11-29	6.50	6.50	6.31	6.38	167000
2000-11-30	6.31	6.50	6.25	6.44	891100
2000-12-01	6.38	6.44	6.06	6.25	893600
2000-12-04	6.13	6.19	5.94	6.06	934900
2000-12-05	6.06	6.50	6.06	6.44	695300
2000-12-06	6.50	6.50	6.25	6.31	391400
2000-12-07	6.25	6.25	6.19	6.19	539800
2000-12-08	6.13	6.31	5.94	5.94	3556600
2000-12-11	5.94	6.31	5.94	6.31	1672100
2000-12-12	6.25	6.38	6.19	6.25	425100
2000-12-13	6.25	6.38	6.19	6.31	879200
2000-12-14	6.25	6.31	5.94	6.00	967200
2000-12-15	5.94	5.94	5.50	5.69	2840900
2000-12-18	5.69	5.69	5.00	5.00	1683900
2000-12-19	4.88	5.69	4.63	5.69	1739700
2000-12-20	5.56	5.69	5.38	5.63	1094700
2000-12-21	5.56	5.69	5.25	5.63	906300
2000-12-22	5.63	5.88	5.38	5.88	614400
2000-12-26	5.75	5.88	5.75	5.81	1634700
2000-12-27	5.81	5.88	5.63	5.88	1899100
2000-12-28	5.75	5.94	5.56	5.94	1259200
2000-12-29	5.88	6.00	5.63	6.00	1142200
2001-01-02	5.88	5.88	4.94	5.44	681600
2001-01-03	5.38	5.81	5.38	5.81	492800
2001-01-04	5.75	5.88	5.50	5.88	590100
2001-01-05	5.75	6.13	5.75	5.88	703400
2001-01-08	5.88	5.94	5.75	5.81	325600
2001-01-09	5.75	5.81	5.63	5.75	533800
2001-01-10	5.69	5.75	5.63	5.75	263100
2001-01-11	5.75	5.75	5.63	5.75	380200
2001-01-12	5.75	5.81	5.63	5.81	1646000
2001-01-16	5.81	6.13	5.81	6.06	1546800
2001-01-17	6.06	6.44	6.06	6.38	5880300
2001-01-18	6.38	6.50	6.31	6.44	550200
2001-01-19	6.44	6.50	6.38	6.44	331800
2001-01-22	6.44	6.56	6.38	6.50	874500
2001-01-23	6.50	6.56	6.44	6.50	3049800
2001-01-24	6.50	6.56	6.44	6.56	361000
2001-01-25	6.56	6.63	6.50	6.56	1176000
2001-01-26	6.56	6.69	6.56	6.69	401500
2001-01-29	6.69	7.00	6.69	6.94	795600
2001-01-30	6.97	7.63	6.97	7.40	1034700
2001-01-31	7.40	7.74	7.40	7.50	958800
2001-02-01	7.50	7.50	6.78	7.22	377000
2001-02-02	7.21	7.25	6.75	6.76	532200
2001-02-05	6.75	6.97	6.50	6.61	492300
2001-02-06	6.55	6.80	6.51	6.65	549500
2001-02-07	6.60	7.00	6.40	7.00	1004000
2001-02-08	7.00	7.23	6.82	6.95	1012500
2001-02-09	6.90	7.35	6.90	7.21	1181500
2001-02-12	7.15	7.25	6.90	7.24	1178300
2001-02-13	7.24	7.34	7.15	7.28	1946900
2001-02-14	7.25	7.65	7.20	7.63	1843500
2001-02-15	7.68	8.00	7.67	7.96	1183300
2001-02-16	7.90	8.09	7.65	8.03	2069600
2001-02-20	8.00	8.35	7.96	8.16	1224300
2001-02-21	8.16	8.46	8.11	8.45	1441300
2001-02-22	8.44	8.48	8.15	8.30	3228200
2001-02-23	8.25	8.25	8.16	8.20	2050900
2001-02-26	8.25	8.30	8.23	8.29	1260100
2001-02-27	8.29	8.34	8.25	8.29	2300100
2001-02-28	8.29	8.32	8.21	8.30	1649000
2001-03-01	8.27	8.35	8.19	8.22	2431300
2001-03-02	8.23	8.25	8.15	8.15	985100
2001-03-05	8.15	8.20	8.02	8.02	732600
2001-03-06	8.07	8.10	7.90	8.01	693900
2001-03-07	8.05	8.18	8.01	8.16	470400
2001-03-08	8.16	8.18	8.00	8.10	1061000
2001-03-09	8.12	8.48	8.10	8.41	952100
2001-03-12	8.42	8.58	8.40	8.54	1655400
2001-03-13	8.54	8.71	8.45	8.50	2230400
2001-03-14	8.50	8.55	8.37	8.42	1369500
2001-03-15	8.44	8.44	8.36	8.44	686000
2001-03-16	8.47	8.47	8.32	8.41	627400
2001-03-19	8.36	8.45	8.26	8.43	469000
2001-03-20	8.40	8.70	8.31	8.60	1220500
2001-03-21	8.55	8.56	8.43	8.45	1164700
2001-03-22	8.40	8.45	8.33	8.38	1491500
2001-03-23	8.00	8.35	8.00	8.30	1684100
2001-03-26	8.38	8.42	8.05	8.35	1363400
2001-03-27	8.50	8.65	8.45	8.51	1374800
2001-03-28	8.54	8.74	8.50	8.60	1324100
2001-03-29	8.55	8.94	8.52	8.90	967400
2001-03-30	9.00	9.24	8.90	9.00	1225100
2001-04-02	8.90	9.10	8.70	8.85	1521300
2001-04-03	8.80	8.81	8.67	8.80	600400
2001-04-04	8.80	8.90	8.61	8.76	760500
2001-04-05	8.80	9.05	8.80	8.98	625600
2001-04-06	8.98	9.00	8.91	8.97	244600
2001-04-09	8.95	9.00	8.92	9.00	484600
2001-04-10	8.98	9.09	8.97	9.07	545500
2001-04-11	9.05	9.07	8.85	8.98	680600
2001-04-12	8.95	9.00	8.79	8.98	185700
2001-04-16	8.98	8.98	8.85	8.94	259900
2001-04-17	8.84	8.98	8.80	8.98	273600
2001-04-18	8.98	9.10	8.86	8.95	552700
2001-04-19	8.95	9.30	8.95	9.30	557100
2001-04-20	9.30	9.87	9.30	9.80	1040900
2001-04-23	9.80	10.50	9.75	10.46	1499000
2001-04-24	10.50	11.63	10.50	10.81	3575000
2001-04-25	10.75	10.99	10.70	10.75	923900
2001-04-26	10.85	10.98	10.25	10.28	987700
2001-04-27	10.50	11.00	10.46	11.00	553200
2001-04-30	11.00	11.08	10.78	10.85	910200
2001-05-01	10.25	10.40	9.85	10.20	1063700
2001-05-02	10.20	10.20	9.80	9.99	656300
2001-05-03	10.03	10.03	9.61	9.78	567100
2001-05-04	9.78	10.04	9.62	10.02	2629500
2001-05-07	10.25	10.43	10.15	10.30	1157900
2001-05-08	10.35	10.45	9.90	10.40	699600
2001-05-09	10.30	10.31	10.10	10.23	696200
2001-05-10	10.24	10.24	9.91	10.09	591800
2001-05-11	10.09	10.23	10.04	10.15	459600
2001-05-14	10.15	10.55	10.12	10.40	920800
2001-05-15	10.44	10.68	10.30	10.60	1181400
2001-05-16	10.55	10.90	10.41	10.71	758000
2001-05-17	10.72	10.94	10.70	10.83	485300
2001-05-18	10.84	10.90	10.25	10.55	956400
2001-05-21	10.58	10.79	10.36	10.67	571000
2001-05-22	10.50	10.58	10.40	10.55	706000
2001-05-23	10.56	10.82	10.51	10.80	528200
2001-05-24	10.75	10.98	10.65	10.70	710100
2001-05-25	11.00	11.08	10.77	10.88	781900
2001-05-29	10.95	11.00	10.90	10.99	404200
2001-05-30	11.00	11.00	10.85	10.88	410700
2001-05-31	10.90	11.68	10.90	11.65	1725600
2001-06-01	11.60	11.61	11.08	11.28	798100
2001-06-04	11.35	11.37	11.10	11.15	305300
2001-06-05	11.25	11.34	10.80	11.00	670200
2001-06-06	11.00	11.10	10.85	10.86	270600
2001-06-07	10.86	10.86	10.30	10.55	568500
2001-06-08	10.55	10.59	10.10	10.52	540700
2001-06-11	10.45	10.65	10.41	10.53	526500
2001-06-12	10.60	10.99	10.60	10.80	593500
2001-06-13	10.85	11.15	10.85	10.92	522800
2001-06-14	10.90	10.91	10.80	10.90	294500
2001-06-15	10.83	11.00	10.64	10.71	359800
2001-06-18	10.75	11.20	10.75	11.20	794900
2001-06-19	11.05	11.41	11.05	11.20	424600
2001-06-20	11.22	11.60	11.12	11.58	2034800
2001-06-21	11.58	12.16	11.53	12.12	1795500
2001-06-22	12.50	12.59	12.00	12.00	768200
2001-06-25	12.10	12.11	11.90	11.93	322500
2001-06-26	11.70	12.03	11.45	11.45	524200
2001-06-27	11.45	11.50	11.44	11.46	1057900
2001-06-28	11.52	11.95	11.52	11.86	1004400
2001-06-29	11.86	11.94	11.60	11.60	1535000
2001-07-02	11.60	11.85	11.43	11.80	1069300
2001-07-03	11.80	11.84	11.30	11.50	432500
2001-07-05	11.50	11.59	11.38	11.48	781700
2001-07-06	11.50	11.50	11.14	11.30	559800
2001-07-09	11.02	11.15	10.75	11.10	777100
2001-07-10	11.00	11.08	10.90	10.90	786300
2001-07-11	10.90	10.90	10.60	10.85	879100
2001-07-12	10.90	11.55	10.90	11.34	710800
2001-07-13	11.34	11.34	11.17	11.30	335700
2001-07-16	11.49	11.73	11.25	11.60	601300
2001-07-17	11.59	11.74	11.40	11.74	666900
2001-07-18	11.74	12.24	11.67	11.98	901700
2001-07-19	11.97	11.97	11.50	11.73	1004300
2001-07-20	11.73	11.73	11.00	11.25	564500
2001-07-23	11.25	11.40	11.10	11.10	458200
2001-07-24	11.20	11.34	11.01	11.05	867100
2001-07-25	11.05	11.08	10.90	10.99	749500
2001-07-26	10.99	11.04	10.90	11.02	769700
2001-07-27	11.02	11.50	11.00	11.28	585300
2001-07-30	11.35	11.51	11.10	11.26	278900
2001-07-31	11.30	11.60	11.10	11.45	723500
2001-08-01	11.25	11.37	10.10	10.13	1303700
2001-08-02	10.20	10.69	10.20	10.66	1124800
2001-08-03	10.85	11.08	10.70	11.00	1086500
2001-08-06	10.93	11.18	10.93	11.06	605200
2001-08-07	11.10	11.50	11.10	11.30	726100
2001-08-08	11.31	11.61	11.28	11.40	475900
2001-08-09	11.32	11.70	11.32	11.70	523800
2001-08-10	11.65	11.65	11.42	11.43	788800
2001-08-13	11.20	11.43	11.00	11.20	949300
2001-08-14	11.23	11.30	11.15	11.25	688200
2001-08-15	11.35	11.75	11.16	11.21	1394900
2001-08-16	11.20	11.40	11.20	11.28	654300
2001-08-17	11.20	11.20	10.90	11.11	609000
2001-08-20	11.11	11.18	11.00	11.09	548400
2001-08-21	11.12	11.65	10.86	10.97	785600
2001-08-22	11.05	11.07	10.65	10.65	1130700
2001-08-23	10.60	10.70	10.10	10.15	1229100
2001-08-24	10.05	10.30	9.90	10.20	1207400
2001-08-27	10.25	10.32	10.16	10.25	615700
2001-08-28	10.27	10.45	10.16	10.42	1098800
2001-08-29	10.42	10.45	10.00	10.16	412400
2001-08-30	10.16	10.20	10.07	10.12	806400
2001-08-31	10.13	10.87	10.02	10.76	815400
2001-09-04	10.76	11.00	10.70	10.99	1205200
2001-09-05	10.99	11.00	10.77	10.77	776400
2001-09-06	10.83	10.83	10.50	10.50	432800
2001-09-07	10.55	10.80	10.45	10.55	744400
2001-09-10	10.55	10.65	10.16	10.20	962200
2001-09-17	10.00	10.00	9.12	9.20	1313100
2001-09-18	9.20	9.96	9.17	9.50	4978800
2001-09-19	9.75	9.76	9.04	9.20	755900
2001-09-20	9.10	9.10	8.34	8.50	1303800
2001-09-21	8.00	8.58	7.75	8.37	1400400
2001-09-24	8.47	8.95	8.45	8.90	931400
2001-09-25	9.10	9.10	8.51	8.55	1161300
2001-09-26	8.55	8.55	7.80	8.09	1304800
2001-09-27	8.15	8.40	7.94	8.35	1474200
2001-09-28	8.39	8.87	8.39	8.79	958100
2001-10-01	8.79	9.15	8.53	8.96	1121900
2001-10-02	8.96	9.13	8.79	8.91	692300
2001-10-03	8.99	9.43	8.99	9.28	1345100
2001-10-04	9.45	9.75	9.40	9.55	950600
2001-10-05	9.65	9.65	9.20	9.34	819100
2001-10-08	9.14	9.39	9.14	9.36	692900
2001-10-09	9.40	9.55	9.10	9.21	820000
2001-10-10	9.21	9.50	9.10	9.40	1525700
2001-10-11	9.50	9.95	9.40	9.81	1059100
2001-10-12	9.75	10.00	9.70	9.89	886500
2001-10-15	9.75	10.03	9.72	9.97	800900
2001-10-16	10.00	10.12	9.85	10.05	530600
2001-10-17	10.05	10.12	9.90	10.00	671000
2001-10-18	10.00	10.12	9.90	10.01	349300
2001-10-19	10.01	10.14	10.00	10.04	501600
2001-10-22	10.05	10.20	10.00	10.11	314100
2001-10-23	10.15	10.40	9.97	10.11	253300
2001-10-24	10.21	10.35	10.09	10.12	470500
2001-10-25	10.05	10.19	9.84	9.96	4144000
2001-10-26	9.97	10.25	9.74	10.00	897200
2001-10-29	10.05	10.05	9.80	10.01	763600
2001-10-30	10.00	10.43	9.97	10.14	28027400
2001-10-31	10.20	10.36	10.17	10.29	1080300
2001-11-01	10.35	10.47	10.12	10.47	933500
2001-11-02	10.40	10.84	10.40	10.60	721300
2001-11-05	10.65	11.05	10.65	11.01	1243000
2001-11-06	11.01	11.70	11.01	11.70	1250800
2001-11-07	11.55	11.70	11.35	11.37	489800
2001-11-08	11.45	11.50	11.00	11.00	915500
2001-11-09	11.05	11.15	11.01	11.15	940100
2001-11-12	11.20	11.28	10.88	11.05	648200
2001-11-13	11.05	11.18	11.04	11.11	842300
2001-11-14	11.19	11.28	11.09	11.18	680800
2001-11-15	10.98	11.14	10.95	11.09	705100
2001-11-16	11.06	11.24	10.95	11.15	959900
2001-11-19	10.70	11.42	10.70	11.23	696300
2001-11-20	11.13	11.13	10.75	11.00	869200
2001-11-21	10.91	11.14	10.75	10.95	599100
2001-11-23	10.90	11.24	10.90	11.13	164900
2001-11-26	11.13	11.30	10.95	11.15	737600
2001-11-27	11.16	11.28	11.04	11.17	504000
2001-11-28	11.15	11.15	10.84	10.84	419300
2001-11-29	10.85	11.24	10.84	11.24	599200
2001-11-30	11.24	11.24	10.99	11.06	1040000
2001-12-03	10.99	11.10	10.95	11.10	674400
2001-12-04	11.05	11.09	10.97	11.05	228900
2001-12-05	11.00	11.40	10.81	11.28	1076000
2001-12-06	11.43	12.15	11.40	12.10	1736600
2001-12-07	12.10	12.11	11.30	11.40	1156300
2001-12-10	11.55	11.74	11.50	11.60	899900
2001-12-11	11.60	11.60	11.32	11.50	809600
2001-12-12	11.50	11.64	11.45	11.48	267600
2001-12-13	11.45	11.61	11.41	11.59	311400
2001-12-14	11.59	11.77	11.44	11.60	576600
2001-12-17	11.62	12.05	11.55	12.05	942300
2001-12-18	12.05	12.30	11.99	12.28	1423600
2001-12-19	12.28	12.48	11.75	11.75	1093500
2001-12-20	11.80	12.21	11.80	12.08	868700
2001-12-21	12.08	12.45	11.99	12.40	901200
2001-12-24	12.40	12.43	12.11	12.30	572100
2001-12-26	12.11	12.55	12.11	12.54	848900
2001-12-27	12.70	13.07	12.50	12.64	1654800
2001-12-28	12.61	12.85	12.61	12.69	1393200
2001-12-31	12.59	12.74	12.10	12.33	981700
2002-01-02	12.24	12.61	12.08	12.10	1214100
2002-01-03	12.25	12.43	12.16	12.30	632200
2002-01-04	12.30	12.74	12.26	12.53	825000
2002-01-07	12.50	12.75	12.44	12.59	945000
2002-01-08	12.56	12.56	12.27	12.51	902000
2002-01-09	12.50	12.77	12.46	12.75	850900
2002-01-10	12.65	12.85	12.40	12.80	820200
2002-01-11	12.70	12.75	12.40	12.73	373600
2002-01-14	13.00	13.00	12.44	12.89	1065800
2002-01-15	12.80	12.86	12.55	12.62	1277700
2002-01-16	12.50	12.99	12.49	12.96	869500
2002-01-17	12.95	13.04	12.85	13.00	1501800
2002-01-18	12.90	13.05	12.81	13.05	837400
2002-01-22	13.00	13.09	12.66	12.80	768700
2002-01-23	12.78	13.04	12.56	12.85	624900
2002-01-24	12.35	12.94	12.35	12.79	618100
2002-01-25	12.60	12.95	12.60	12.81	453600
2002-01-28	12.90	12.95	12.46	12.60	1441700
2002-01-29	12.50	12.51	11.69	12.15	1811400
2002-01-30	12.15	12.40	11.77	12.20	1115900
2002-01-31	12.00	12.85	12.00	12.70	2023600
2002-02-01	12.70	12.70	11.90	12.00	821800
2002-02-04	12.12	12.12	11.47	11.58	1014700
2002-02-05	11.64	11.84	10.98	11.16	1505000
2002-02-06	11.55	11.55	11.05	11.14	1853300
2002-02-07	11.25	11.35	10.64	10.82	2353700
2002-02-08	11.15	11.25	10.77	11.13	903200
2002-02-11	11.25	11.48	10.95	11.19	925400
2002-02-12	11.19	11.41	11.04	11.24	852600
2002-02-13	11.11	11.50	11.11	11.36	1338900
2002-02-14	11.45	11.60	11.37	11.46	1019800
2002-02-15	11.36	11.40	10.66	10.95	789500
2002-02-19	10.70	11.60	10.70	11.38	1859700
2002-02-20	11.38	11.57	10.80	11.15	1861100
2002-02-21	11.19	11.54	11.15	11.40	2472500
2002-02-22	11.49	12.07	11.42	11.90	3100800
2002-02-25	11.93	12.35	11.93	12.23	3336600
2002-02-26	12.45	12.45	12.20	12.30	2994800
2002-02-27	12.35	12.49	12.25	12.48	2163500
2002-02-28	12.49	12.51	12.30	12.49	3282300
2002-03-01	12.50	12.78	12.50	12.70	1598300
2002-03-04	12.63	12.76	12.50	12.68	1330400
2002-03-05	12.69	12.90	12.56	12.63	893200
2002-03-06	12.55	13.70	12.55	13.56	3517000
2002-03-07	13.36	13.85	13.30	13.40	1592600
2002-03-08	13.25	13.85	13.25	13.55	1520100
2002-03-11	13.50	13.75	13.38	13.67	866000
2002-03-12	13.64	14.30	13.45	14.10	2355000
2002-03-13	14.23	14.25	13.75	14.00	1521400
2002-03-14	13.99	14.05	13.76	13.86	888300
2002-03-15	13.80	13.95	13.70	13.90	949900
2002-03-18	14.00	14.22	13.45	13.69	862400
2002-03-19	13.79	13.95	13.65	13.82	529800
2002-03-20	13.85	13.90	13.42	13.44	706200
2002-03-21	13.40	13.45	13.02	13.16	806800
2002-03-22	13.26	13.78	13.04	13.78	538300
2002-03-25	13.68	13.76	13.21	13.30	623800
2002-03-26	13.55	13.64	13.44	13.49	826300
2002-03-27	13.49	13.79	13.45	13.70	490000
2002-03-28	13.75	14.19	13.70	13.98	2075300
2002-04-01	13.82	14.08	13.64	13.88	1134900
2002-04-02	13.78	14.24	13.78	13.98	3057300
2002-04-03	14.20	14.20	13.94	13.97	745500
2002-04-04	14.06	14.90	13.92	14.90	2262500
2002-04-05	14.80	15.17	14.50	14.86	2303500
2002-04-08	14.76	15.17	14.64	15.09	807600
2002-04-09	15.09	15.15	14.96	14.96	1839800
2002-04-10	14.90	15.09	14.88	15.02	895800
2002-04-11	15.00	15.00	14.56	14.67	595300
2002-04-12	14.70	14.71	14.32	14.50	604000
2002-04-15	14.58	14.62	14.18	14.27	651700
2002-04-16	14.37	14.74	14.29	14.59	796500
2002-04-17	14.69	14.90	14.49	14.51	584300
2002-04-18	14.51	14.74	14.27	14.30	900800
2002-04-19	14.45	14.49	14.19	14.20	798700
2002-04-22	14.30	14.39	13.95	14.05	875300
2002-04-23	14.60	14.98	14.60	14.81	2625900
2002-04-24	14.80	15.80	14.75	15.53	4061500
2002-04-25	15.26	15.29	14.80	15.20	2466800
2002-04-26	15.25	16.00	15.25	15.40	1836200
2002-04-29	15.45	15.87	15.30	15.53	1260800
2002-04-30	15.53	16.00	15.53	16.00	1411300
2002-05-01	16.03	16.25	15.65	15.90	2441800
2002-05-02	15.80	16.46	15.75	16.05	1577400
2002-05-03	16.25	17.15	16.20	16.88	2641700
2002-05-06	16.90	17.50	16.86	16.95	2958800
2002-05-07	16.90	17.40	16.90	17.11	1398500
2002-05-08	17.30	17.70	17.30	17.69	2443700
2002-05-09	17.74	18.40	17.70	18.27	2394800
2002-05-10	18.27	18.48	18.06	18.23	2171700
2002-05-13	18.10	18.15	17.86	18.10	1551400
2002-05-14	18.07	18.19	17.88	18.09	2077800
2002-05-15	18.00	18.65	18.00	18.43	1773500
2002-05-16	18.37	18.71	18.37	18.42	1546300
2002-05-17	18.52	18.71	18.39	18.41	1430700
2002-05-20	18.50	18.73	18.37	18.45	2382800
2002-05-21	18.60	18.67	17.55	17.73	4286200
2002-05-22	17.40	18.01	17.10	17.86	1713400
2002-05-23	17.90	18.10	17.75	17.80	900200
2002-05-24	17.90	18.06	17.82	17.84	1011100
2002-05-28	17.85	17.95	17.40	17.45	906500
2002-05-29	17.40	17.41	16.50	16.88	2080800
2002-05-30	16.89	17.00	16.40	16.67	1789200
2002-05-31	16.67	17.54	16.67	17.23	1172000
2002-06-03	17.48	17.50	16.60	16.61	1024300
2002-06-04	16.52	16.54	15.15	15.50	4202100
2002-06-05	15.75	16.40	15.66	16.05	2365000
2002-06-06	16.09	16.23	15.65	15.94	1370700
2002-06-07	15.95	15.95	15.20	15.85	1218800
2002-06-10	15.76	15.86	15.60	15.68	1245800
2002-06-11	15.75	16.21	15.64	15.75	1409400
2002-06-12	15.65	15.66	15.08	15.33	1788100
2002-06-13	15.25	15.32	14.85	14.85	1458600
2002-06-14	14.85	14.90	14.15	14.86	2556300
2002-06-17	14.66	15.79	14.65	15.69	1688200
2002-06-18	15.60	16.04	15.52	15.70	1017300
2002-06-19	15.80	16.65	15.80	16.16	1555800
2002-06-20	16.16	16.16	15.09	15.17	1193600
2002-06-21	15.10	15.50	14.85	15.25	740100
2002-06-24	15.10	15.45	14.60	14.98	720100
2002-06-25	15.08	15.21	14.36	14.36	1166400
2002-06-26	13.50	14.56	13.50	14.27	2070700
2002-06-27	14.37	15.00	14.33	14.75	1592800
2002-06-28	14.65	15.18	14.40	14.50	2310900
2002-07-01	14.55	14.79	13.85	13.95	2089400
2002-07-02	13.85	13.87	12.80	13.31	2190300
2002-07-03	13.32	13.45	12.77	13.25	1515700
2002-07-05	13.50	14.35	13.50	14.19	705600
2002-07-08	14.09	14.14	13.70	13.74	489500
2002-07-09	13.75	13.87	13.70	13.70	849100
2002-07-10	13.80	13.92	13.50	13.54	1217400
2002-07-11	13.85	13.85	12.80	12.85	947400
2002-07-12	12.95	13.35	12.95	13.28	1095500
2002-07-15	13.34	13.34	12.53	13.11	1034300
2002-07-16	13.06	13.06	12.42	12.58	691700
2002-07-17	12.70	12.92	11.91	12.58	1102800
2002-07-18	12.55	13.00	12.25	12.35	2220400
2002-07-19	12.30	12.51	12.15	12.38	1367500
2002-07-22	12.25	12.41	11.25	11.43	1281100
2002-07-23	11.00	11.40	10.80	10.85	1731400
2002-07-24	10.65	12.63	10.17	12.30	2138000
2002-07-25	12.33	12.69	11.82	12.20	2091500
2002-07-26	12.30	12.70	12.30	12.40	1284600
2002-07-29	13.00	13.52	12.95	13.24	1569300
2002-07-30	13.14	13.84	13.10	13.81	1597500
2002-07-31	13.81	13.81	13.10	13.49	1560900
2002-08-01	13.24	13.49	13.04	13.40	798000
2002-08-02	13.28	13.29	12.05	12.25	1184600
2002-08-05	12.25	12.25	11.99	12.06	1296500
2002-08-06	12.16	12.79	12.16	12.50	1601200
2002-08-07	12.55	12.87	12.02	12.29	1136700
2002-08-08	12.35	12.35	11.86	12.15	896800
2002-08-09	12.10	12.23	11.94	12.14	1027700
2002-08-12	12.13	12.20	11.80	11.96	986200
2002-08-13	11.90	12.08	11.78	11.84	1417900
2002-08-14	11.88	12.13	11.54	12.12	2193200
2002-08-15	12.10	12.81	12.10	12.47	946500
2002-08-16	12.50	12.57	12.00	12.30	1230600
2002-08-19	12.75	13.12	12.40	12.75	1809700
2002-08-20	12.79	13.34	12.75	13.12	1552700
2002-08-21	13.20	13.25	12.90	13.02	506900
2002-08-22	13.12	13.75	13.05	13.50	860800
2002-08-23	13.51	13.53	12.95	13.17	535400
2002-08-26	13.15	13.40	13.00	13.30	909700
2002-08-27	13.35	13.58	13.16	13.22	558400
2002-08-28	13.18	13.21	12.95	12.98	756900
2002-08-29	12.90	13.44	12.71	13.28	885100
2002-08-30	13.25	13.40	13.20	13.20	628900
2002-09-03	13.15	13.15	12.85	12.99	659900
2002-09-04	12.95	13.40	12.67	13.31	546000
2002-09-05	13.25	13.25	12.77	12.91	841400
2002-09-06	13.20	13.35	13.07	13.10	1859200
2002-09-09	13.15	13.18	12.84	12.90	1141300
2002-09-10	12.90	13.00	12.81	12.95	766500
2002-09-11	13.00	13.15	12.75	12.82	1318000
2002-09-12	12.80	12.90	12.50	12.85	1450100
2002-09-13	12.80	12.80	12.23	12.56	1332900
2002-09-16	12.80	13.04	12.65	12.95	507100
2002-09-17	12.98	13.05	12.46	12.48	352900
2002-09-18	12.40	12.40	11.95	12.27	653300
2002-09-19	12.18	12.19	11.77	11.91	469100
2002-09-20	11.81	12.10	11.75	11.92	488100
2002-09-23	11.92	11.99	11.50	11.62	1707200
2002-09-24	11.62	11.76	11.48	11.65	924700
2002-09-25	11.68	11.99	11.60	11.88	963400
2002-09-26	11.98	12.47	11.98	12.37	1522900
2002-09-27	12.37	12.37	11.96	11.97	1102900
2002-09-30	11.94	11.95	11.33	11.52	1083400
2002-10-01	11.56	11.80	11.22	11.60	1265600
2002-10-02	11.61	11.89	11.47	11.49	762600
2002-10-03	11.40	11.55	10.90	11.03	1067100
2002-10-04	11.10	11.14	10.44	10.72	2435800
2002-10-07	10.68	10.72	9.38	9.50	1859400
2002-10-08	9.65	9.80	9.05	9.40	1272100
2002-10-09	9.35	9.65	9.11	9.60	1933900
2002-10-10	9.55	10.00	9.43	10.00	1147700
2002-10-11	10.05	10.81	10.05	10.61	760000
2002-10-14	10.51	10.60	10.10	10.21	696100
2002-10-15	10.60	11.25	10.60	11.05	743000
2002-10-16	11.05	11.06	10.62	10.69	677500
2002-10-17	11.10	11.10	10.82	10.85	409300
2002-10-18	11.05	11.05	10.34	10.49	1165100
2002-10-21	10.49	11.14	10.27	11.02	1133500
2002-10-22	10.92	10.93	10.27	10.41	1068300
2002-10-23	10.50	10.90	10.45	10.85	890100
2002-10-24	11.05	11.40	10.46	10.50	1062100
2002-10-25	10.55	10.65	10.00	10.42	1921700
2002-10-28	10.45	10.70	9.08	9.08	2589900
2002-10-29	9.09	10.15	9.09	10.15	3005700
2002-10-30	10.18	10.36	10.10	10.17	1375900
2002-10-31	10.27	10.65	10.27	10.61	1175500
2002-11-01	10.53	10.68	10.35	10.58	1412000
2002-11-04	10.80	10.85	10.10	10.51	1270700
2002-11-05	10.55	10.75	10.50	10.55	1478800
2002-11-06	10.82	11.08	10.60	11.05	1308600
2002-11-07	10.95	10.95	10.39	10.50	1635300
2002-11-08	10.60	10.64	10.20	10.20	1506300
2002-11-11	10.20	10.20	9.72	9.80	2234600
2002-11-12	9.80	10.20	9.76	10.00	2981300
2002-11-13	10.00	10.45	9.93	10.43	1682300
2002-11-14	10.69	11.11	10.65	11.10	2103000
2002-11-15	11.10	11.18	11.01	11.14	548800
2002-11-18	11.24	11.35	11.06	11.07	1476000
2002-11-19	11.01	11.07	10.90	10.95	480000
2002-11-20	10.95	11.50	10.95	11.39	1003100
2002-11-21	11.40	11.83	11.40	11.72	1051000
2002-11-22	11.62	11.98	11.58	11.65	670900
2002-11-25	11.88	12.35	11.88	12.25	1426200
2002-11-26	12.10	12.20	11.94	11.95	856700
2002-11-27	12.05	12.46	12.05	12.43	838200
2002-11-29	12.40	12.42	12.31	12.34	363500
2002-12-02	12.45	12.60	12.32	12.44	827100
2002-12-03	12.44	12.44	12.01	12.02	994100
2002-12-04	11.92	12.24	11.80	12.20	1105900
2002-12-05	12.20	12.24	11.87	11.92	1140000
2002-12-06	11.92	12.10	11.90	11.98	801000
2002-12-09	11.95	11.96	11.77	11.91	660700
2002-12-10	11.90	12.10	11.90	12.10	783200
2002-12-11	12.02	12.15	12.00	12.10	637500
2002-12-12	12.10	12.35	12.00	12.29	947100
2002-12-13	12.25	12.40	12.13	12.30	1310300
2002-12-16	12.32	12.60	12.32	12.59	784500
2002-12-17	12.60	12.60	11.53	11.53	3439900
2002-12-18	11.28	11.48	11.15	11.46	3710100
2002-12-19	11.40	11.65	11.25	11.48	861800
2002-12-20	11.50	11.79	11.50	11.63	1080600
2002-12-23	11.38	12.00	11.32	11.75	1129700
2002-12-24	11.85	12.18	11.82	12.01	692900
2002-12-26	12.00	12.33	12.00	12.20	897900
2002-12-27	12.17	12.38	12.11	12.28	774700
2002-12-30	12.20	12.45	12.12	12.36	1164500
2002-12-31	12.36	12.63	12.32	12.56	1812900
2003-01-02	12.46	12.80	12.35	12.64	1251200
2003-01-03	12.68	12.83	12.55	12.59	853700
2003-01-06	12.62	12.73	12.30	12.30	1162000
2003-01-07	12.35	12.61	12.35	12.49	1115700
2003-01-08	12.40	12.57	12.33	12.50	762000
2003-01-09	12.41	12.48	12.26	12.34	984800
2003-01-10	12.25	12.45	12.20	12.37	971500
2003-01-13	12.39	12.55	12.30	12.37	590800
2003-01-14	12.27	12.50	12.27	12.49	520500
2003-01-15	12.47	12.63	12.43	12.55	597900
2003-01-16	12.56	12.75	12.44	12.46	1451600
2003-01-17	12.42	12.59	12.40	12.54	883200
2003-01-21	12.55	12.72	12.35	12.41	1401000
2003-01-22	12.41	12.41	11.90	12.01	759900
2003-01-23	12.00	12.13	11.92	12.00	1491100
2003-01-24	11.98	11.98	11.90	11.93	520500
2003-01-27	11.90	11.97	11.71	11.78	1062500
2003-01-28	11.82	12.07	11.82	12.07	393900
2003-01-29	11.97	12.01	11.85	11.99	417100
2003-01-30	11.99	12.07	11.74	11.90	428800
2003-01-31	11.89	12.00	11.85	11.90	713700
2003-02-03	11.90	12.12	11.90	12.05	715300
2003-02-04	12.05	12.05	11.77	11.90	383900
2003-02-05	11.89	11.90	11.66	11.79	614200
2003-02-06	11.97	11.97	11.68	11.85	414000
2003-02-07	11.85	12.00	11.67	11.82	478900
2003-02-10	11.76	12.05	11.75	12.05	596000
2003-02-11	12.09	12.55	12.03	12.37	1266500
2003-02-12	12.27	12.56	12.22	12.23	1185800
2003-02-13	12.27	12.46	12.15	12.21	757100
2003-02-14	12.22	12.50	12.22	12.49	357800
2003-02-18	12.49	12.70	12.49	12.64	683300
2003-02-19	12.67	12.80	12.59	12.61	1243100
2003-02-20	13.61	13.90	13.44	13.60	14403500
2003-02-21	13.61	13.91	13.20	13.51	38291000
2003-02-24	13.30	13.30	13.21	13.25	6934600
2003-02-25	13.20	13.25	13.00	13.24	3459800
2003-02-26	13.15	13.16	12.95	13.05	2288800
2003-02-27	13.07	13.20	12.96	13.20	1699100
2003-02-28	13.20	13.45	13.15	13.23	1799600
2003-03-03	13.20	13.31	12.82	12.85	2357200
2003-03-04	12.72	12.80	12.48	12.59	2856900
2003-03-05	12.59	12.72	12.50	12.53	1805500
2003-03-06	12.50	12.51	11.91	12.14	4343300
2003-03-07	12.08	12.20	11.95	12.03	3639900
2003-03-10	12.03	12.03	11.81	11.86	2697300
2003-03-11	11.86	11.99	11.70	11.71	2486500
2003-03-12	11.66	11.76	11.61	11.67	4224700
2003-03-13	11.68	12.56	11.68	12.02	3002800
2003-03-14	11.92	12.15	11.91	12.01	2334500
2003-03-17	11.90	12.37	11.83	12.34	3183500
2003-03-18	12.34	12.60	12.33	12.59	2304400
2003-03-19	12.59	12.70	12.43	12.48	1567000
2003-03-20	12.50	12.92	12.35	12.80	2461900
2003-03-21	12.92	13.45	12.77	13.31	2775800
2003-03-24	13.10	13.12	12.80	12.85	1678000
2003-03-25	12.86	13.26	12.86	13.19	1400900
2003-03-26	13.20	13.26	12.98	12.99	1019600
2003-03-27	12.99	13.00	12.81	12.87	793100
2003-03-28	12.85	12.86	12.71	12.78	803900
2003-03-31	12.78	13.00	12.51	12.75	1103300
2003-04-01	12.80	12.85	12.63	12.80	916400
2003-04-02	12.83	13.17	12.80	13.05	1146200
2003-04-03	13.07	13.25	12.95	13.10	1096300
2003-04-04	13.14	13.17	12.95	13.08	1075200
2003-04-07	13.17	13.45	13.02	13.03	1157700
2003-04-08	13.02	13.22	13.02	13.11	546000
2003-04-09	13.11	13.30	13.02	13.02	886100
2003-04-10	13.07	13.32	13.02	13.32	763300
2003-04-11	13.25	13.34	13.23	13.23	1142100
2003-04-14	13.17	13.40	13.17	13.37	1258900
2003-04-15	13.30	13.38	13.25	13.30	1264000
2003-04-16	13.30	13.62	13.29	13.30	1803600
2003-04-17	13.37	13.86	13.37	13.71	819100
2003-04-21	13.77	13.86	13.57	13.65	1725000
2003-04-22	13.65	14.37	13.57	14.28	1820900
2003-04-23	14.25	14.32	14.08	14.21	832800
2003-04-24	14.21	14.21	13.88	13.90	1220200
2003-04-25	13.75	13.84	13.42	13.45	1234600
2003-04-28	13.55	14.30	13.55	14.10	2226300
2003-04-29	14.04	14.08	13.65	13.87	1588800
2003-04-30	13.70	13.89	13.63	13.85	1109300
2003-05-01	13.75	13.80	13.43	13.65	845400
2003-05-02	13.25	13.57	13.25	13.50	1909500
2003-05-05	13.46	13.63	13.32	13.48	1279500
2003-05-06	13.50	13.55	13.35	13.51	1570100
2003-05-07	13.41	13.52	13.41	13.48	1472700
2003-05-08	13.45	13.50	13.30	13.35	1255200
2003-05-09	13.34	13.53	13.32	13.50	1071500
2003-05-12	13.51	13.63	13.43	13.61	1880100
2003-05-13	13.61	13.85	13.57	13.67	1235000
2003-05-14	13.70	13.83	13.66	13.68	862100
2003-05-15	13.78	13.97	13.71	13.96	1650000
2003-05-16	13.95	13.95	13.68	13.91	1234600
2003-05-19	13.81	13.81	13.39	13.41	1234700
2003-05-20	13.40	13.56	13.34	13.50	1151900
2003-05-21	13.42	13.55	13.34	13.51	688000
2003-05-22	13.50	13.65	13.46	13.63	1049800
2003-05-23	13.65	13.69	13.40	13.60	702700
2003-05-27	13.60	13.86	13.50	13.73	1692400
2003-05-28	13.76	13.87	13.71	13.82	1042200
2003-05-29	13.82	13.95	13.80	13.93	1713800
2003-05-30	13.93	13.99	13.87	13.92	893700
2003-06-02	13.90	14.09	13.90	13.94	1589200
2003-06-03	13.96	14.11	13.91	14.10	1717200
2003-06-04	14.10	14.25	14.05	14.16	1117400
2003-06-05	14.16	15.39	14.16	15.36	3474400
2003-06-06	15.36	15.97	15.35	15.46	2679900
2003-06-09	15.41	15.53	15.35	15.49	1522100
2003-06-10	15.55	15.71	15.27	15.67	1074800
2003-06-11	15.70	16.01	15.62	16.01	858800
2003-06-12	16.00	16.02	15.87	15.93	700500
2003-06-13	15.93	15.94	15.75	15.93	693500
2003-06-16	15.95	16.00	15.66	15.88	1065400
2003-06-17	15.88	16.04	15.62	15.94	858500
2003-06-18	15.94	15.95	15.54	15.78	730300
2003-06-19	15.75	15.88	15.40	15.50	784400
2003-06-20	15.73	16.45	15.73	15.99	2793100
2003-06-23	15.90	15.95	15.48	15.75	1143800
2003-06-24	15.76	16.02	15.73	15.85	676100
2003-06-25	15.80	15.84	15.57	15.57	635800
2003-06-26	15.54	15.87	15.44	15.77	510600
2003-06-27	15.77	15.96	15.61	15.75	670800
2003-06-30	15.75	15.92	15.71	15.72	830900
2003-07-01	15.62	15.92	15.36	15.90	810700
2003-07-02	15.85	16.08	15.82	16.08	628100
2003-07-03	15.94	16.19	15.92	15.93	384500
2003-07-07	16.00	16.57	16.00	16.41	786700
2003-07-08	16.41	16.72	16.41	16.64	1809700
2003-07-09	16.65	16.65	16.06	16.20	2357900
2003-07-10	16.15	16.28	16.05	16.23	865900
2003-07-11	16.23	16.52	16.23	16.50	571700
2003-07-14	16.62	17.06	16.54	17.01	1333000
2003-07-15	17.10	17.10	16.77	16.95	879300
2003-07-16	16.94	16.95	16.53	16.65	855200
2003-07-17	16.65	16.65	16.40	16.55	1049600
2003-07-18	16.66	16.70	16.32	16.58	706900
2003-07-21	16.52	16.69	16.43	16.50	587700
2003-07-22	16.55	16.70	16.33	16.61	637300
2003-07-23	16.65	16.95	16.43	16.87	651300
2003-07-24	17.21	17.58	16.95	16.95	2136900
2003-07-25	17.05	17.09	16.82	17.00	967700
2003-07-28	16.80	17.00	16.75	16.90	1147300
2003-07-29	17.00	17.26	16.95	17.13	2666300
2003-07-30	17.13	17.39	17.00	17.09	1611000
2003-07-31	17.25	17.42	17.19	17.19	1465700
2003-08-01	17.03	17.19	16.85	16.96	1549600
2003-08-04	16.99	17.14	16.98	17.00	1365400
2003-08-05	17.00	17.39	16.93	17.20	1553000
2003-08-06	17.12	17.39	16.94	17.38	1809700
2003-08-07	17.40	17.68	17.33	17.50	2130000
2003-08-08	17.45	17.45	17.16	17.23	1210300
2003-08-11	17.23	17.66	17.20	17.63	1694500
2003-08-12	17.60	17.90	17.55	17.89	1150100
2003-08-13	17.88	18.14	17.85	18.14	3291500
2003-08-14	17.50	18.25	17.50	18.18	2102800
2003-08-15	18.18	18.18	17.90	18.10	1094600
2003-08-18	18.18	18.24	17.96	18.20	1392700
2003-08-19	18.25	18.50	18.21	18.46	1830500
2003-08-20	18.45	18.58	18.36	18.52	2205700
2003-08-21	18.59	18.75	18.50	18.59	1536300
2003-08-22	18.67	18.75	18.46	18.49	1133300
2003-08-25	18.49	18.70	18.38	18.61	1184200
2003-08-26	18.60	18.68	18.48	18.59	1555000
2003-08-27	18.58	18.68	18.55	18.60	1148700
2003-08-28	18.75	18.79	18.60	18.74	1788700
2003-08-29	18.74	18.90	18.74	18.79	1273200
2003-09-02	18.85	19.14	18.80	18.96	1742100
2003-09-03	19.03	19.19	18.88	19.00	1619200
2003-09-04	18.99	19.17	18.90	18.90	1062400
2003-09-05	18.90	18.91	17.75	18.73	1693800
2003-09-08	18.68	18.92	18.55	18.55	880000
2003-09-09	18.45	18.63	18.31	18.61	1520300
2003-09-10	18.61	18.67	18.43	18.43	1546000
2003-09-11	18.60	18.74	18.36	18.36	1359700
2003-09-12	18.30	18.40	18.06	18.26	1901400
2003-09-15	18.30	18.41	17.81	18.33	1335300
2003-09-16	18.32	18.50	18.29	18.40	1090000
2003-09-17	18.43	18.63	18.37	18.42	1796100
2003-09-18	18.55	18.70	18.48	18.66	1752500
2003-09-19	18.70	18.90	18.63	18.70	1470500
2003-09-22	18.55	18.67	18.46	18.60	954900
2003-09-23	18.64	19.13	18.57	19.07	1354000
2003-09-24	19.00	19.00	18.44	18.55	896800
2003-09-25	18.62	18.68	18.21	18.23	1108200
2003-09-26	18.16	18.30	17.78	17.87	1260400
2003-09-29	17.80	17.95	17.70	17.92	986500
2003-09-30	17.90	17.91	17.37	17.54	1954200
2003-10-01	17.60	18.17	17.58	18.13	1414700
2003-10-02	18.16	18.37	18.07	18.21	597400
2003-10-03	18.25	18.50	18.15	18.30	683600
2003-10-06	18.31	18.55	18.22	18.48	549300
2003-10-07	18.48	18.64	18.30	18.60	665300
2003-10-08	18.60	18.70	18.52	18.54	526600
2003-10-09	18.53	18.79	18.53	18.65	853100
2003-10-10	18.60	18.80	18.58	18.62	669800
2003-10-13	18.73	18.85	18.67	18.77	543100
2003-10-14	18.83	18.95	18.70	18.87	824200
2003-10-15	18.35	18.51	18.13	18.31	2098900
2003-10-16	18.34	18.69	18.34	18.58	984800
2003-10-17	18.70	18.80	18.50	18.67	894000
2003-10-20	18.62	18.80	18.53	18.75	666400
2003-10-21	18.72	18.78	18.59	18.66	496500
2003-10-22	18.48	18.49	18.21	18.31	674800
2003-10-23	18.31	18.60	18.14	18.41	651500
2003-10-24	18.30	18.30	17.78	17.97	1362200
2003-10-27	18.00	18.46	18.00	18.41	930800
2003-10-28	18.11	18.20	17.92	18.06	2122100
2003-10-29	17.92	18.03	17.70	17.92	1301800
2003-10-30	18.16	19.00	18.10	18.71	1890100
2003-10-31	18.90	18.95	18.61	18.70	661200
2003-11-03	18.80	18.83	18.50	18.68	927400
2003-11-04	18.70	18.93	18.64	18.70	1153700
2003-11-05	18.65	18.65	18.25	18.41	1126100
2003-11-06	18.41	18.48	18.25	18.46	1071400
2003-11-07	18.55	18.63	18.42	18.53	789600
2003-11-10	18.50	18.50	18.30	18.38	520200
2003-11-11	18.30	18.39	18.14	18.23	602000
2003-11-12	18.22	18.35	18.15	18.20	806300
2003-11-13	18.22	18.23	17.81	18.00	1240500
2003-11-14	18.00	18.18	17.83	17.96	563500
2003-11-17	17.96	17.96	17.52	17.75	984800
2003-11-18	17.73	17.79	17.45	17.53	952100
2003-11-19	17.52	17.57	17.41	17.50	902300
2003-11-20	17.45	17.52	17.27	17.36	1312200
2003-11-21	17.48	17.51	17.38	17.48	1075900
2003-11-24	17.55	17.76	17.50	17.57	1168300
2003-11-25	17.60	17.69	17.48	17.56	1240000
2003-11-26	17.70	17.70	17.50	17.58	1042400
2003-11-28	17.60	17.73	17.58	17.58	639300
2003-12-01	17.58	17.75	17.51	17.61	1291900
2003-12-02	17.63	17.63	17.17	17.29	1949400
2003-12-03	17.45	17.56	17.35	17.40	1847500
2003-12-04	17.43	17.50	17.30	17.40	1634400
2003-12-05	17.37	17.45	17.26	17.32	624200
2003-12-08	17.28	17.42	17.17	17.41	961400
2003-12-09	17.53	17.53	17.29	17.32	1027600
2003-12-10	17.27	17.45	17.20	17.35	1146600
2003-12-11	17.35	17.56	17.31	17.50	911300
2003-12-12	17.40	17.56	17.35	17.53	953800
2003-12-15	17.60	17.69	17.49	17.55	1062200
2003-12-16	17.50	17.69	17.46	17.63	1148100
2003-12-17	17.62	17.92	17.60	17.84	1215700
2003-12-18	17.98	18.24	17.93	18.13	1617800
2003-12-19	18.15	18.15	17.94	18.10	1080500
2003-12-22	18.10	18.21	17.99	18.00	957700
2003-12-23	18.10	18.42	18.10	18.32	956700
2003-12-24	18.34	18.34	18.06	18.15	637100
2003-12-26	18.15	18.15	18.08	18.08	468200
2003-12-29	18.08	18.30	18.08	18.24	736000
2003-12-30	18.20	18.42	18.16	18.40	793800
2003-12-31	18.50	18.50	18.24	18.37	730400
2004-01-02	18.30	18.37	17.85	18.00	566800
2004-01-05	17.95	18.13	17.80	18.03	856500
2004-01-06	18.03	18.07	17.89	17.97	606100
2004-01-07	17.95	18.25	17.77	18.06	726000
2004-01-08	18.08	18.20	18.02	18.13	347300
2004-01-09	18.02	18.08	17.81	17.87	551500
2004-01-12	17.85	17.92	17.61	17.74	794600
2004-01-13	17.78	17.83	17.53	17.72	517600
2004-01-14	17.71	17.89	17.64	17.75	401900
2004-01-15	17.80	17.85	17.55	17.67	425500
2004-01-16	17.74	17.94	17.60	17.85	1004400
2004-01-20	17.85	17.90	17.49	17.76	707100
2004-01-21	17.77	17.85	17.57	17.74	627700
2004-01-22	17.75	17.83	17.62	17.66	548200
2004-01-23	17.66	17.69	17.47	17.69	546400
2004-01-26	17.65	17.83	17.58	17.76	536800
2004-01-27	17.00	17.20	16.50	17.05	3080300
2004-01-28	16.95	17.13	16.71	16.75	1379000
2004-01-29	16.77	16.82	16.50	16.70	866900
2004-01-30	16.60	16.61	16.27	16.38	1117100
2004-02-02	16.53	16.76	16.26	16.45	1044200
2004-02-03	16.45	16.67	16.41	16.44	1069500
2004-02-04	16.38	16.54	16.23	16.29	684000
2004-02-05	16.48	17.07	16.48	16.89	1540700
2004-02-06	16.78	17.18	16.73	17.14	998800
2004-02-09	17.37	17.45	17.19	17.21	1361400
2004-02-10	16.90	16.91	16.27	16.59	2333500
2004-02-11	16.40	16.87	16.40	16.66	1077800
2004-02-12	16.70	16.78	16.51	16.56	611600
2004-02-13	16.56	16.65	16.32	16.32	947000
2004-02-17	16.34	16.64	16.34	16.44	1075700
2004-02-18	16.45	16.51	16.33	16.45	1117700
2004-02-19	16.45	16.81	16.41	16.63	1624900
2004-02-20	16.77	16.78	16.32	16.40	1398500
2004-02-23	16.35	17.03	16.31	16.81	1843000
2004-02-24	16.81	16.87	16.54	16.64	1212800
2004-02-25	16.58	16.81	16.46	16.57	511600
2004-02-26	16.50	16.55	16.35	16.48	1000200
2004-02-27	16.23	16.82	16.23	16.68	961400
2004-03-01	16.68	17.08	16.68	16.86	694400
2004-03-02	16.76	16.81	16.49	16.50	1110300
2004-03-03	16.51	16.65	16.42	16.55	970700
2004-03-04	16.46	16.52	16.43	16.48	816500
2004-03-05	16.49	16.78	16.38	16.68	750700
2004-03-08	16.63	16.72	16.40	16.42	981700
2004-03-09	16.35	16.56	16.31	16.39	889900
2004-03-10	16.25	16.45	16.17	16.19	1171700
2004-03-11	16.20	16.45	16.06	16.13	1376300
2004-03-12	16.19	16.44	16.14	16.40	1589000
2004-03-15	16.45	16.64	16.30	16.53	1437200
2004-03-16	16.55	16.64	16.40	16.52	1517800
2004-03-17	16.49	16.72	16.49	16.67	725600
2004-03-18	16.68	16.68	16.47	16.58	715900
2004-03-19	16.50	16.61	16.48	16.61	722200
2004-03-22	16.48	16.61	16.32	16.44	1160000
2004-03-23	16.50	16.59	16.42	16.50	641500
2004-03-24	16.50	16.65	16.40	16.50	895500
2004-03-25	16.50	16.89	16.46	16.81	1194000
2004-03-26	16.81	16.99	16.72	16.94	1340900
2004-03-29	16.90	17.08	16.82	16.93	848600
2004-03-30	16.93	16.98	16.75	16.95	812600
2004-03-31	16.96	17.08	16.79	17.05	1030600
2004-04-01	17.00	17.08	16.81	17.03	1029200
2004-04-02	17.13	17.38	17.11	17.23	979200
2004-04-05	17.30	17.69	17.22	17.60	1413300
2004-04-06	17.60	17.64	17.49	17.58	1086600
2004-04-07	17.59	17.59	17.42	17.44	522600
2004-04-08	17.50	17.54	17.15	17.30	752500
2004-04-12	17.39	17.48	17.25	17.35	502400
2004-04-13	17.45	17.48	17.03	17.12	561000
2004-04-14	16.94	17.05	16.84	16.92	846200
2004-04-15	16.95	17.21	16.80	16.93	884300
2004-04-16	17.10	17.39	16.97	17.10	693600
2004-04-19	17.00	17.12	16.93	17.00	357500
2004-04-20	17.05	17.22	16.85	16.85	530600
2004-04-21	16.88	17.08	16.87	17.00	460700
2004-04-22	17.02	17.29	17.00	17.20	463100
2004-04-23	17.08	17.13	16.85	17.00	717300
2004-04-26	17.00	17.00	16.62	16.76	1174900
2004-04-27	16.76	17.15	16.67	16.90	633700
2004-04-28	16.75	17.10	16.70	17.01	753000
2004-04-29	17.10	17.30	16.65	16.83	1226400
2004-04-30	16.90	17.05	16.78	17.02	1260700
2004-05-03	17.05	17.05	16.93	17.02	1135700
2004-05-04	17.10	17.22	16.91	17.03	834500
2004-05-05	17.12	17.16	16.86	16.88	1419200
2004-05-06	16.88	16.88	16.51	16.55	1355600
2004-05-07	16.53	16.53	16.25	16.30	2047200
2004-05-10	16.27	16.28	15.90	15.92	1676600
2004-05-11	15.93	16.03	15.82	15.97	591100
2004-05-12	15.87	15.87	15.01	15.59	3052500
2004-05-13	15.60	15.74	15.29	15.64	1340400
2004-05-14	15.64	15.70	15.40	15.61	1178700
2004-05-17	15.55	15.59	15.32	15.38	1034000
2004-05-18	15.50	15.62	15.41	15.51	1093000
2004-05-19	15.65	15.86	15.53	15.58	802500
2004-05-20	15.50	15.73	15.40	15.69	727900
2004-05-21	15.69	16.23	15.67	16.11	1757800
2004-05-24	16.20	16.37	16.04	16.12	1046400
2004-05-25	16.05	16.56	15.97	16.51	1156800
2004-05-26	16.45	16.69	16.35	16.59	708100
2004-05-27	16.60	16.71	16.41	16.64	921400
2004-05-28	16.70	16.81	16.54	16.67	909100
2004-06-01	16.56	16.79	16.44	16.74	850300
2004-06-02	16.75	17.07	16.75	17.01	1097700
2004-06-03	16.88	17.03	16.81	16.95	1054300
2004-06-04	17.00	17.04	16.87	16.93	665600
2004-06-07	16.98	17.14	16.86	17.08	723700
2004-06-08	17.15	17.15	17.00	17.07	985500
2004-06-09	17.04	17.24	16.97	17.05	911700
2004-06-10	17.02	17.20	16.93	16.97	1151300
2004-06-14	17.00	17.06	16.92	16.93	1279400
2004-06-15	16.93	17.11	16.93	17.03	1889100
2004-06-16	17.08	17.10	16.95	17.00	1189700
2004-06-17	16.96	17.20	16.90	17.10	2341300
2004-06-18	17.03	17.16	16.97	17.06	2211100
2004-06-21	17.02	17.15	17.00	17.05	800100
2004-06-22	17.02	17.13	16.99	17.01	1455000
2004-06-23	17.05	17.12	17.00	17.05	790200
2004-06-24	17.03	17.12	17.01	17.08	589300
2004-06-25	17.04	17.15	16.98	17.07	620100
2004-06-28	17.06	17.11	16.95	17.00	648500
2004-06-29	17.00	17.12	16.99	17.02	1764100
2004-06-30	16.98	17.17	16.88	17.10	943300
2004-07-01	17.03	17.15	16.67	16.94	2458700
2004-07-02	16.94	16.98	16.70	16.84	971000
2004-07-06	16.70	16.83	16.57	16.57	862200
2004-07-07	16.57	16.64	16.33	16.58	783600
2004-07-08	16.58	16.65	16.24	16.26	1313200
2004-07-09	15.75	15.95	15.45	15.92	3443800
2004-07-12	15.86	15.94	15.79	15.85	1131900
2004-07-13	15.83	15.83	15.56	15.63	1238600
2004-07-14	15.47	15.67	15.47	15.64	1603200
2004-07-15	15.58	15.72	15.50	15.64	983300
2004-07-16	15.78	15.83	15.53	15.58	917600
2004-07-19	15.56	15.64	15.45	15.47	914100
2004-07-20	15.45	15.72	15.15	15.58	959400
2004-07-21	15.58	15.69	15.29	15.30	1204400
2004-07-22	15.26	15.46	15.20	15.41	1278400
2004-07-23	15.40	15.47	15.25	15.42	824100
2004-07-26	15.38	15.54	15.17	15.20	886400
2004-07-27	15.28	15.62	15.23	15.62	1182600
2004-07-28	15.75	15.85	15.50	15.71	1574400
2004-07-29	15.71	15.90	15.62	15.86	1142800
2004-07-30	15.81	16.35	15.81	16.12	1596300
2004-08-02	16.12	16.25	16.09	16.20	1438600
2004-08-03	16.18	16.18	15.71	16.04	1524300
2004-08-04	15.95	16.01	15.77	15.96	834300
2004-08-05	15.88	16.04	15.72	15.73	1109900
2004-08-06	15.73	15.87	15.43	15.76	1134800
2004-08-09	15.75	15.93	15.70	15.79	728600
2004-08-10	15.89	16.09	15.80	16.09	1183800
2004-08-11	16.00	16.12	15.91	16.05	843400
2004-08-12	15.95	15.95	15.57	15.67	664200
2004-08-13	15.67	15.85	15.54	15.67	712500
2004-08-16	15.62	16.11	15.60	16.09	677100
2004-08-17	15.99	16.25	15.96	16.07	942800
2004-08-18	16.07	16.35	15.96	16.35	1005600
2004-08-19	16.30	16.39	16.08	16.14	761400
2004-08-20	16.15	16.15	15.91	16.05	1750200
2004-08-23	16.08	16.09	15.90	16.05	439900
2004-08-24	16.06	16.48	16.06	16.42	1121200
2004-08-25	16.48	16.60	16.38	16.43	1352600
2004-08-26	16.40	16.59	16.36	16.40	845200
2004-08-27	16.33	16.49	16.22	16.45	648500
2004-08-30	16.49	16.49	16.20	16.25	423900
2004-08-31	16.32	16.44	16.25	16.44	813100
2004-09-01	16.44	16.48	16.32	16.32	1324300
2004-09-02	16.32	16.47	16.25	16.44	1087600
2004-09-03	16.45	16.49	16.31	16.46	377500
2004-09-07	16.47	16.52	16.39	16.46	573800
2004-09-08	16.46	16.72	16.45	16.50	768500
2004-09-09	16.40	16.49	16.27	16.40	1421300
2004-09-10	16.40	16.40	16.01	16.12	963000
2004-09-13	16.10	16.24	16.06	16.23	1100400
2004-09-14	16.23	16.46	16.16	16.46	2978900
2004-09-15	16.70	16.74	16.51	16.66	1487700
2004-09-16	16.65	16.96	16.64	16.95	1414600
2004-09-17	17.00	17.18	16.97	17.04	1297000
2004-09-20	16.94	17.09	16.88	16.90	819200
2004-09-21	16.95	17.04	16.89	16.99	725500
2004-09-22	16.99	16.99	16.72	16.87	723000
2004-09-23	16.85	17.00	16.73	16.75	843100
2004-09-24	16.75	16.87	16.73	16.81	716800
2004-09-27	16.76	16.86	16.69	16.80	883200
2004-09-28	16.86	16.87	16.72	16.83	942300
2004-09-29	16.84	17.00	16.80	16.99	671400
2004-09-30	16.93	17.22	16.91	17.08	704800
2004-10-01	17.10	17.48	17.08	17.32	1658500
2004-10-04	17.40	17.50	17.25	17.40	955300
2004-10-05	17.30	17.37	17.08	17.12	635300
2004-10-06	17.15	17.25	17.00	17.15	739500
2004-10-07	17.17	17.24	16.98	17.04	669700
2004-10-08	17.07	17.21	16.94	16.99	522700
2004-10-11	17.00	17.21	17.00	17.05	293400
2004-10-12	17.03	17.03	16.74	16.93	708700
2004-10-13	16.94	17.03	16.75	16.83	376900
2004-10-14	16.84	16.84	16.53	16.57	665200
2004-10-15	16.67	16.81	16.57	16.66	465500
2004-10-18	16.54	17.11	16.46	17.10	602800
2004-10-19	17.08	17.34	16.93	16.99	1083500
2004-10-20	16.99	17.01	16.75	16.81	862200
2004-10-21	16.75	16.85	16.61	16.71	553200
2004-10-22	16.79	16.82	16.49	16.49	921900
2004-10-25	16.51	16.51	16.24	16.40	932800
2004-10-26	16.42	16.59	16.35	16.57	882300
2004-10-27	16.57	16.80	16.47	16.69	720000
2004-10-28	16.72	17.36	16.72	17.12	2499700
2004-10-29	17.12	17.28	17.00	17.23	701600
2004-11-01	17.16	17.34	17.03	17.21	752300
2004-11-02	17.21	17.49	17.15	17.18	606800
2004-11-03	17.45	17.45	17.20	17.35	590000
2004-11-04	17.30	17.66	17.30	17.63	1558100
2004-11-05	17.62	17.75	17.50	17.68	1358200
2004-11-08	17.68	17.68	17.52	17.61	651500
2004-11-09	17.61	17.64	17.41	17.47	566900
2004-11-10	17.56	17.69	17.50	17.53	631300
2004-11-11	17.61	17.62	17.51	17.51	848400
2004-11-12	17.55	17.65	17.50	17.61	775000
2004-11-15	17.68	17.75	17.65	17.70	2197300
2004-11-16	17.75	18.15	17.72	17.96	2059100
2004-11-17	18.50	18.76	18.15	18.26	2523700
2004-11-18	18.24	18.81	18.17	18.81	2672500
2004-11-19	18.71	18.72	18.30	18.50	1624400
2004-11-22	18.52	18.52	18.38	18.48	1040800
2004-11-23	18.50	18.67	18.50	18.64	1471800
2004-11-24	18.53	18.62	18.45	18.59	519500
2004-11-26	18.50	18.62	18.44	18.56	219200
2004-11-29	18.57	18.66	18.37	18.57	750900
2004-11-30	18.47	18.63	18.25	18.52	1438500
2004-12-01	18.52	18.65	18.43	18.60	722800
2004-12-02	18.52	18.96	18.41	18.64	1545200
2004-12-03	18.70	18.73	18.45	18.64	1016200
2004-12-06	18.60	18.60	18.29	18.47	721800
2004-12-07	18.43	18.43	17.99	18.00	1817500
2004-12-08	18.05	18.28	17.96	18.06	1060200
2004-12-09	18.05	18.17	17.97	18.05	1233600
2004-12-10	18.00	18.11	17.90	18.05	801000
2004-12-13	18.06	18.72	18.06	18.46	1366000
2004-12-14	18.46	18.60	18.28	18.51	712800
2004-12-15	18.52	18.64	18.36	18.58	900600
2004-12-16	18.58	18.58	18.24	18.45	980900
2004-12-17	18.40	18.70	18.34	18.58	1184700
2004-12-20	18.69	18.81	18.61	18.67	671400
2004-12-21	18.77	18.86	18.68	18.73	655500
2004-12-22	18.68	18.91	18.61	18.83	644100
2004-12-23	18.90	19.00	18.71	19.00	678800
2004-12-27	18.90	18.95	18.55	18.65	642900
2004-12-28	18.65	18.81	18.62	18.79	602400
2004-12-29	18.81	19.08	18.77	19.08	1376300
2004-12-30	19.10	19.13	18.94	18.99	626500
2004-12-31	19.00	19.33	19.00	19.21	610400
2005-01-03	19.01	19.20	18.74	18.83	785900
2005-01-04	18.81	19.13	18.72	18.95	1194200
2005-01-05	19.14	19.22	18.96	19.00	976700
2005-01-06	18.90	18.90	18.47	18.68	1328400
2005-01-07	18.69	18.77	18.47	18.66	727000
2005-01-10	18.67	18.69	18.50	18.56	741800
2005-01-11	18.47	18.64	18.35	18.60	986700
2005-01-12	18.61	18.88	18.48	18.88	559900
2005-01-13	18.77	19.00	18.68	18.97	962900
2005-01-14	18.97	19.13	18.87	19.06	407800
2005-01-18	19.00	19.10	18.82	19.04	896100
2005-01-19	19.01	19.18	19.00	19.09	582900
2005-01-20	18.90	18.98	18.71	18.86	762700
2005-01-21	18.92	18.97	18.66	18.69	601900
2005-01-24	18.73	18.78	18.54	18.56	679200
2005-01-25	18.56	18.97	18.55	18.72	560900
2005-01-26	18.76	18.81	18.67	18.70	374100
2005-01-27	18.65	18.90	18.65	18.73	546300
2005-01-28	18.79	18.79	18.37	18.61	875600
2005-01-31	18.74	19.04	18.67	19.04	554300
2005-02-01	18.98	19.23	18.94	19.10	797500
2005-02-02	18.95	19.08	18.83	18.97	857000
2005-02-03	19.11	19.82	19.11	19.74	3806400
2005-02-04	19.75	19.85	19.56	19.79	1428300
2005-02-07	19.70	19.93	19.52	19.75	1264900
2005-02-08	19.75	19.93	19.64	19.76	1043700
2005-02-09	19.80	19.85	19.65	19.68	982400
2005-02-10	19.62	19.70	19.55	19.61	695700
2005-02-11	19.64	19.90	19.48	19.66	751700
2005-02-14	19.74	19.89	19.59	19.70	882700
2005-02-15	19.71	19.82	19.65	19.77	1059300
2005-02-16	19.60	19.80	19.55	19.67	674600
2005-02-17	19.68	19.83	19.65	19.73	953500
2005-02-18	19.77	19.88	19.71	19.74	765900
2005-02-22	19.60	19.65	19.20	19.26	820600
2005-02-23	19.29	19.50	19.26	19.42	677100
2005-02-24	19.42	19.49	19.26	19.41	637500
2005-02-25	19.34	19.46	19.10	19.37	343800
2005-02-28	19.38	19.57	19.24	19.53	870600
2005-03-01	19.65	19.95	19.55	19.94	1544400
2005-03-02	19.91	19.92	19.73	19.88	1052400
2005-03-03	19.88	19.92	19.73	19.90	1090800
2005-03-04	19.92	20.04	19.85	19.99	918900
2005-03-07	19.98	19.99	19.65	19.72	959400
2005-03-08	19.73	20.01	19.71	20.00	1043100
2005-03-09	20.00	20.05	19.69	19.73	1196600
2005-03-10	19.71	19.71	19.43	19.44	1122600
2005-03-11	19.48	19.57	19.26	19.28	735300
2005-03-14	19.36	19.75	19.36	19.68	1121200
2005-03-15	19.67	19.73	19.40	19.40	765800
2005-03-16	19.33	19.34	18.51	18.89	2060400
2005-03-17	18.95	19.04	18.82	18.84	1348500
2005-03-18	18.85	18.91	18.47	18.50	4457000
2005-03-21	18.65	18.78	18.50	18.66	1755500
2005-03-22	18.66	19.00	18.64	18.69	2403600
2005-03-23	18.70	18.87	18.60	18.82	1313600
2005-03-24	18.87	18.87	18.66	18.82	1028200
2005-03-28	18.89	19.10	18.85	19.02	1078200
2005-03-29	19.00	19.02	18.80	18.82	1751500
2005-03-30	18.85	18.87	18.68	18.78	1288500
2005-03-31	18.85	19.01	18.77	18.94	1581800
2005-04-01	18.95	19.06	18.66	18.72	1042600
2005-04-04	18.71	18.72	18.43	18.69	938800
2005-04-05	18.67	19.06	18.57	19.01	1167700
2005-04-06	19.08	19.25	18.94	19.13	767600
2005-04-07	19.14	19.20	18.91	19.13	657200
2005-04-08	19.14	19.19	18.95	18.97	475900
2005-04-11	18.96	18.96	18.76	18.84	483900
2005-04-12	18.84	18.84	18.36	18.66	1412100
2005-04-13	18.67	18.72	18.45	18.46	541300
2005-04-14	18.45	18.53	18.31	18.33	991300
2005-04-15	18.25	18.29	17.92	17.92	1183500
2005-04-18	17.98	18.23	17.91	18.15	999000
2005-04-19	18.14	18.51	18.00	18.45	1075700
2005-04-20	18.43	18.53	18.12	18.20	1262800
2005-04-21	18.34	18.53	18.17	18.39	646700
2005-04-22	18.35	18.35	17.97	18.04	843500
2005-04-25	18.16	18.33	18.13	18.26	835200
2005-04-26	18.29	18.45	18.08	18.08	776800
2005-04-27	18.08	18.29	17.94	18.22	1316700
2005-04-28	18.08	18.79	18.02	18.07	1944500
2005-04-29	18.28	18.40	18.07	18.27	1103200
2005-05-02	18.35	18.75	18.34	18.57	1148700
2005-05-03	18.61	19.30	18.61	19.00	1626300
2005-05-04	19.05	19.26	19.01	19.25	980800
2005-05-05	19.25	19.39	18.98	19.00	765100
2005-05-06	19.10	19.22	18.94	18.94	725400
2005-05-09	18.95	19.19	18.87	19.15	893700
2005-05-10	19.15	19.25	19.00	19.10	1122700
2005-05-11	19.12	19.50	19.04	19.31	772900
2005-05-12	19.34	19.37	19.17	19.23	1018900
2005-05-13	19.30	19.47	19.21	19.22	1231900
2005-05-16	19.27	19.78	19.25	19.76	1907200
2005-05-17	19.76	19.99	19.70	19.72	2030700
2005-05-18	19.95	20.06	19.87	19.91	1874400
2005-05-19	19.96	20.02	19.81	19.93	636800
2005-05-20	19.93	19.93	19.38	19.74	1641600
2005-05-23	19.78	19.91	19.72	19.81	635900
2005-05-24	19.84	19.84	19.66	19.69	1099700
2005-05-25	19.73	19.80	19.57	19.75	1062100
2005-05-26	19.79	19.79	19.58	19.65	730700
2005-05-27	19.65	19.81	19.61	19.80	637700
2005-05-31	19.87	20.02	19.72	20.00	2339600
2005-06-01	19.95	20.03	19.75	19.99	1094200
2005-06-02	20.03	20.10	19.95	20.05	1347000
2005-06-03	20.00	20.14	19.87	19.90	781900
2005-06-06	19.90	20.09	19.82	20.07	823700
2005-06-07	20.07	20.39	20.00	20.20	1762200
2005-06-08	20.28	20.31	20.11	20.11	739500
2005-06-09	20.13	20.25	19.93	20.20	754900
2005-06-10	20.20	20.23	20.11	20.21	497200
2005-06-13	20.20	20.45	20.10	20.18	862700
2005-06-14	20.17	20.45	20.12	20.35	902500
2005-06-15	20.40	20.50	20.14	20.19	752700
2005-06-16	20.23	20.30	20.16	20.18	893600
2005-06-17	20.23	20.42	20.13	20.34	1539100
2005-06-20	20.22	20.49	20.17	20.47	931600
2005-06-21	20.44	20.74	20.34	20.71	896300
2005-06-22	20.77	21.02	20.75	20.93	1390900
2005-06-23	20.95	20.99	20.51	20.52	647300
2005-06-24	20.53	20.53	20.32	20.32	584600
2005-06-27	20.31	20.90	20.31	20.86	1375900
2005-06-28	21.02	21.69	20.94	21.54	1835800
2005-06-29	21.29	21.34	20.88	20.91	1411200
2005-06-30	20.83	20.88	20.47	20.52	982400
2005-07-01	20.70	20.75	20.49	20.63	909100
2005-07-05	20.68	21.10	20.56	21.02	793000
2005-07-06	20.95	21.13	20.91	20.98	738100
2005-07-07	20.30	20.58	20.22	20.55	1620800
2005-07-08	20.35	20.99	20.35	20.86	728000
2005-07-11	20.71	21.31	20.66	21.07	831500
2005-07-12	20.96	21.11	20.80	20.99	924100
2005-07-13	20.89	21.17	20.88	21.04	720200
2005-07-14	21.05	21.25	20.97	21.02	614900
2005-07-15	21.00	21.18	20.99	21.13	810300
2005-07-18	21.08	21.17	21.00	21.07	623100
2005-07-19	21.14	21.70	21.12	21.65	1153600
2005-07-20	21.66	21.70	21.43	21.47	1293300
2005-07-21	21.55	21.59	21.26	21.38	777000
2005-07-22	21.32	21.56	21.26	21.46	495100
2005-07-25	21.37	21.67	21.37	21.40	690100
2005-07-26	21.41	21.53	21.18	21.28	618400
2005-07-27	21.32	21.45	21.24	21.43	695800
2005-07-28	21.43	22.00	21.40	21.88	1216400
2005-07-29	21.82	21.91	21.49	21.59	895900
2005-08-01	21.48	22.54	21.31	21.41	658400
2005-08-02	21.47	21.85	21.41	21.64	863300
2005-08-03	21.65	21.67	21.32	21.48	1104600
2005-08-04	21.49	21.58	21.39	21.43	900100
2005-08-05	21.43	21.44	21.06	21.19	1339200
2005-08-08	21.23	21.40	21.06	21.08	749300
2005-08-09	21.10	21.29	21.05	21.19	688800
2005-08-10	21.25	21.65	21.15	21.18	576600
2005-08-11	21.24	21.30	20.79	21.08	783200
2005-08-12	21.13	21.29	20.93	21.08	764200
2005-08-15	21.11	21.36	20.90	21.15	671900
2005-08-16	21.19	21.19	20.90	20.91	804900
2005-08-17	20.92	21.09	20.81	20.94	608700
2005-08-18	20.88	20.90	20.72	20.80	600400
2005-08-19	20.99	21.00	20.67	20.67	810800
2005-08-22	20.72	20.75	20.50	20.58	563200
2005-08-23	20.90	20.99	20.73	20.75	949200
2005-08-24	20.75	20.87	20.59	20.59	544900
2005-08-25	20.62	20.81	20.49	20.73	688700
2005-08-26	20.72	20.72	20.44	20.45	703600
2005-08-29	20.42	20.57	20.13	20.52	1173700
2005-08-30	20.48	20.61	20.08	20.29	1054500
2005-08-31	20.27	20.84	20.20	20.81	1269500
2005-09-01	20.70	20.89	20.50	20.60	828800
2005-09-02	20.70	20.84	20.58	20.61	714300
2005-09-06	20.62	21.10	20.62	20.94	1018300
2005-09-07	20.95	21.06	20.87	21.01	760200
2005-09-08	20.93	20.93	20.70	20.72	587700
2005-09-09	20.73	20.80	20.64	20.73	528100
2005-09-12	20.63	20.83	20.47	20.77	1011500
2005-09-13	20.63	20.81	20.47	20.66	780000
2005-09-14	20.60	20.80	20.59	20.75	720200
2005-09-15	20.75	20.78	20.39	20.46	1112700
2005-09-16	20.47	20.64	20.31	20.47	4009300
2005-09-19	20.52	20.52	20.26	20.36	1078900
2005-09-20	20.41	20.57	20.01	20.16	1270700
2005-09-21	20.10	20.11	19.72	19.84	1332000
2005-09-22	19.87	20.01	19.61	19.89	1393800
2005-09-23	19.94	20.32	19.81	20.05	1058500
2005-09-26	20.15	20.25	20.00	20.06	1102900
2005-09-27	20.12	20.18	19.90	19.96	970500
2005-09-28	20.04	20.09	19.67	19.75	662500
2005-09-29	19.78	19.81	19.57	19.80	1065400
2005-09-30	19.85	20.17	19.73	19.97	1266700
2005-10-03	19.98	20.03	19.75	19.85	738100
2005-10-04	19.92	19.97	19.79	19.82	710600
2005-10-05	19.82	19.93	19.49	19.49	851400
2005-10-06	19.54	19.60	19.18	19.29	1007500
2005-10-07	19.32	19.45	19.21	19.30	625300
2005-10-10	19.27	19.33	19.11	19.19	494800
2005-10-11	19.25	19.36	19.12	19.25	957800
2005-10-12	19.16	19.48	18.74	19.02	934100
2005-10-13	19.03	19.25	18.83	19.01	569400
2005-10-14	19.10	19.19	18.88	18.94	826800
2005-10-17	19.01	19.29	19.01	19.18	827600
2005-10-18	19.23	19.29	18.92	19.18	942400
2005-10-19	19.28	19.32	18.97	19.23	1257600
2005-10-20	19.25	19.50	19.07	19.17	1066100
2005-10-21	19.18	19.19	18.44	18.53	1802300
2005-10-24	18.58	19.35	18.58	19.15	1378200
2005-10-25	19.01	19.22	18.97	18.97	962600
2005-10-26	18.99	19.34	18.87	19.01	837200
2005-10-27	19.50	19.81	19.22	19.28	1127400
2005-10-28	19.35	19.74	19.22	19.68	1136000
2005-10-31	19.69	20.34	19.64	19.88	1604000
2005-11-01	19.93	20.00	19.69	19.79	920500
2005-11-02	19.70	20.04	19.69	19.98	2116300
2005-11-03	20.05	20.14	19.85	20.05	2069000
2005-11-04	20.05	20.09	19.86	20.07	2399700
2005-11-07	20.08	20.27	20.08	20.27	1790700
2005-11-08	20.27	20.27	20.05	20.22	1141500
2005-11-09	20.22	20.22	20.02	20.04	1312000
2005-11-10	20.04	20.05	19.87	19.98	1483600
2005-11-11	19.98	20.07	19.81	19.87	1241400
2005-11-14	19.80	19.90	19.65	19.90	1878300
2005-11-15	19.90	20.14	19.76	20.07	2784400
2005-11-16	20.08	20.13	19.95	20.00	1460200
2005-11-17	20.04	20.20	19.95	20.10	2260900
2005-11-18	20.15	20.19	20.03	20.17	1351800
2005-11-21	20.22	20.41	20.17	20.39	1302700
2005-11-22	20.28	20.58	20.28	20.58	2173200
2005-11-23	20.57	20.87	20.54	20.71	1091600
2005-11-25	20.75	20.75	20.55	20.65	293600
2005-11-28	20.64	20.85	20.49	20.84	1934500
2005-11-29	20.80	21.08	20.79	20.94	1251400
2005-11-30	20.92	20.94	20.70	20.72	1013700
2005-12-01	20.72	21.12	20.72	21.10	1187800
2005-12-02	21.03	21.29	21.03	21.13	901200
2005-12-05	21.10	21.39	20.95	21.34	1781400
2005-12-06	21.34	21.55	21.30	21.46	1424800
2005-12-07	21.42	21.67	21.42	21.65	1204500
2005-12-08	21.63	21.76	21.46	21.56	1388600
2005-12-09	21.54	21.67	21.41	21.58	1517400
2005-12-12	21.59	21.80	21.58	21.74	2095500
2005-12-13	21.74	21.99	21.50	21.92	1534900
2005-12-14	21.90	22.07	21.90	22.05	2160300
2005-12-15	22.06	22.27	21.97	22.26	1969600
2005-12-16	22.50	22.84	22.50	22.60	2201200
2005-12-19	22.56	22.60	22.04	22.08	1385800
2005-12-20	22.05	22.09	21.83	21.95	859000
2005-12-21	21.90	22.11	21.71	22.03	867000
2005-12-22	22.00	22.18	21.77	22.18	1373800
2005-12-23	22.36	22.43	22.04	22.08	357500
2005-12-27	22.12	22.24	21.82	21.82	517500
2005-12-28	21.92	21.96	21.64	21.83	750400
2005-12-29	21.87	22.16	21.83	21.96	583900
2005-12-30	21.86	21.95	21.73	21.73	378100
2006-01-03	21.97	22.07	21.69	22.00	1780100
2006-01-04	22.13	22.37	22.09	22.36	1165700
2006-01-05	22.33	22.45	22.22	22.30	885000
2006-01-06	22.30	22.50	21.98	22.40	1025500
2006-01-09	22.36	22.87	22.35	22.85	1378500
2006-01-10	22.85	22.85	22.66	22.71	821000
2006-01-11	22.76	22.87	22.57	22.80	942800
2006-01-12	22.81	22.86	22.40	22.48	800300
2006-01-13	22.50	22.84	22.50	22.70	552500
2006-01-17	22.62	22.62	22.16	22.32	760700
2006-01-18	22.33	22.50	22.11	22.35	865000
2006-01-19	22.35	22.49	22.30	22.49	568800
2006-01-20	22.88	22.90	22.15	22.22	899900
2006-01-23	22.22	22.35	22.10	22.16	568700
2006-01-24	22.15	22.19	21.93	22.05	1135300
2006-01-25	22.09	22.17	21.85	21.96	1217900
2006-01-26	22.03	22.39	22.00	22.29	1308600
2006-01-27	22.25	22.40	22.16	22.39	899800
2006-01-30	22.39	22.39	22.22	22.31	708900
2006-01-31	22.21	22.40	22.12	22.29	1227300
2006-02-01	22.29	22.40	22.09	22.34	1044700
2006-02-02	22.35	22.62	22.27	22.28	964600
2006-02-03	22.25	22.44	22.14	22.26	902000
2006-02-06	22.42	22.67	22.28	22.35	1105600
2006-02-07	22.39	22.40	22.15	22.17	616700
2006-02-08	22.23	22.24	22.00	22.10	723500
2006-02-09	21.25	21.71	21.19	21.36	1729200
2006-02-10	21.37	21.54	21.25	21.44	938300
2006-02-13	21.44	21.53	21.23	21.26	772000
2006-02-14	21.27	21.45	21.10	21.42	1284200
2006-02-15	21.42	21.71	21.36	21.57	814400
2006-02-16	21.58	21.70	21.33	21.53	829700
2006-02-17	21.70	21.75	21.56	21.69	1440900
2006-02-21	21.63	21.65	21.12	21.23	1237600
2006-02-22	21.33	21.61	21.32	21.51	1935700
2006-02-23	21.44	21.65	21.38	21.40	716100
2006-02-24	21.45	21.55	21.25	21.35	753900
2006-02-27	21.38	21.62	21.36	21.39	576000
2006-02-28	21.30	21.38	20.82	20.91	1571600
2006-03-01	20.96	21.33	20.86	21.27	1737300
2006-03-02	21.14	21.15	20.69	20.91	1439600
2006-03-03	20.90	21.18	20.54	21.13	2252800
2006-03-06	21.08	21.12	20.78	20.89	832700
2006-03-07	22.31	22.57	22.11	22.26	6226000
2006-03-08	22.10	22.16	21.85	21.91	3467500
2006-03-09	21.70	21.99	21.52	21.86	1578600
2006-03-10	21.86	21.99	21.81	21.82	1045000
2006-03-13	21.88	21.97	21.71	21.74	1028500
2006-03-14	21.66	21.85	21.62	21.79	1812400
2006-03-15	21.79	21.93	21.76	21.85	1414500
2006-03-16	21.90	22.11	21.76	21.88	1064900
2006-03-17	22.32	22.32	21.89	21.95	1082500
2006-03-20	21.87	22.01	21.82	21.91	769400
2006-03-21	21.90	21.95	21.82	21.85	795600
2006-03-22	21.82	21.92	21.67	21.80	951500
2006-03-23	21.83	21.90	21.65	21.75	612000
2006-03-24	21.65	21.85	21.43	21.53	2226900
2006-03-27	21.44	21.50	21.27	21.32	1057200
2006-03-28	21.36	21.45	21.25	21.32	1021700
2006-03-29	21.32	21.53	21.29	21.40	1010600
2006-03-30	21.41	21.76	21.30	21.75	1376900
2006-03-31	21.70	21.76	21.43	21.55	1356000
2006-04-03	21.57	21.80	21.55	21.64	1148800
2006-04-04	21.68	21.80	21.52	21.77	738500
2006-04-05	21.77	22.22	21.77	22.12	1430300
2006-04-06	22.06	22.17	21.95	22.09	4783000
2006-04-07	22.74	22.77	22.29	22.48	2879600
2006-04-10	22.55	22.70	22.39	22.44	2306000
2006-04-11	22.41	22.66	22.29	22.30	3291600
2006-04-12	22.00	22.00	21.46	21.54	4290300
2006-04-13	21.60	21.96	21.45	21.96	1102900
2006-04-17	21.96	22.05	21.75	21.82	787500
2006-04-18	21.84	22.03	21.75	21.75	1436800
2006-04-19	21.85	22.25	21.68	21.99	1527600
2006-04-20	22.10	22.49	21.86	22.38	2190900
2006-04-21	22.01	22.60	22.01	22.15	1573100
2006-04-24	22.16	22.43	22.00	22.27	1182800
2006-04-25	22.35	22.51	22.29	22.40	1431900
2006-04-26	22.38	22.60	22.19	22.19	2003200
2006-04-27	21.85	22.48	21.69	22.00	2014700
2006-04-28	22.15	22.58	22.00	22.52	3708100
2006-05-01	22.50	22.55	22.34	22.40	2428300
2006-05-02	22.52	22.58	22.37	22.40	1353600
2006-05-03	22.40	22.60	22.35	22.37	2274600
2006-05-04	22.41	22.67	22.40	22.60	2067100
2006-05-05	22.63	22.83	22.49	22.66	1547000
2006-05-08	22.69	22.83	22.55	22.80	3092000
2006-05-09	22.84	22.94	22.76	22.82	1883000
2006-05-10	22.82	22.90	22.75	22.82	2239000
2006-05-11	22.87	22.88	22.59	22.59	1267900
2006-05-12	22.56	22.59	22.41	22.54	1151100
2006-05-15	22.51	22.69	22.35	22.52	750200
2006-05-16	22.50	22.71	22.35	22.52	1745400
2006-05-17	22.39	22.55	22.18	22.21	1034100
2006-05-18	22.18	22.19	21.91	22.06	1601700
2006-05-19	22.07	22.07	21.68	21.73	1581500
2006-05-22	21.74	21.89	21.58	21.74	1833500
2006-05-23	21.79	21.87	21.57	21.60	1035800
2006-05-24	21.58	21.72	21.26	21.48	792100
2006-05-25	21.52	21.88	21.51	21.88	905400
2006-05-26	21.90	21.90	21.71	21.74	841100
2006-05-30	21.72	21.80	21.39	21.54	962700
2006-05-31	21.56	21.93	21.56	21.69	1498900
2006-06-01	21.69	21.98	21.60	21.77	1468700
2006-06-02	21.73	21.80	21.15	21.44	2148800
2006-06-05	21.44	21.50	20.94	20.97	1312300
2006-06-06	21.04	21.19	20.82	21.15	1400000
2006-06-07	21.17	21.58	21.15	21.24	1736200
2006-06-08	21.19	21.20	20.82	20.99	1237700
2006-06-09	20.96	21.20	20.93	21.00	673700
2006-06-12	21.03	21.12	20.83	20.83	629200
2006-06-13	20.84	21.06	20.64	20.87	1756900
2006-06-14	20.86	21.04	20.77	20.96	986200
2006-06-15	20.99	21.07	20.87	21.07	1211700
2006-06-16	21.12	21.12	20.82	20.90	1312400
2006-06-19	21.05	21.17	20.69	20.82	909300
2006-06-20	20.80	20.90	20.56	20.60	990700
2006-06-21	20.60	21.08	20.58	20.97	962500
2006-06-22	20.97	20.97	20.71	20.87	549400
2006-06-23	20.87	21.14	20.67	20.88	715700
2006-06-26	20.87	21.25	20.87	21.17	970400
2006-06-27	21.18	21.65	21.07	21.15	1646300
2006-06-28	21.13	21.24	21.02	21.22	662400
2006-06-29	21.25	21.30	20.85	21.12	1684100
2006-06-30	21.18	21.49	21.18	21.44	1657100
2006-07-03	21.48	21.68	21.46	21.68	374600
2006-07-05	21.62	21.63	20.98	21.13	1300100
2006-07-06	21.09	21.33	21.09	21.18	524200
2006-07-07	21.18	21.26	20.91	20.91	444400
2006-07-10	20.91	20.98	20.79	20.88	570600
2006-07-11	20.85	20.86	19.94	20.41	2076900
2006-07-12	20.46	20.57	20.26	20.33	679600
2006-07-13	20.34	20.52	20.09	20.41	886400
2006-07-14	20.43	20.46	20.15	20.21	925600
2006-07-17	20.22	20.42	20.03	20.20	874400
2006-07-18	20.20	20.26	19.82	20.02	1225800
2006-07-19	20.05	20.62	20.05	20.57	1195500
2006-07-20	20.56	20.78	20.38	20.41	970900
2006-07-21	20.41	20.42	19.89	19.99	1061500
2006-07-24	20.10	20.65	20.10	20.60	1386800
2006-07-25	20.62	20.95	20.46	20.78	889900
2006-07-26	20.80	20.80	20.46	20.46	1105500
2006-07-27	20.25	20.60	19.70	19.85	1699700
2006-07-28	19.86	20.20	19.84	20.08	766900
2006-07-31	19.95	20.10	19.68	19.70	1255000
2006-08-01	19.71	19.71	19.38	19.50	1214400
2006-08-02	19.55	19.59	19.36	19.51	1348500
2006-08-03	19.39	19.74	19.26	19.70	1358100
2006-08-04	19.76	20.01	19.62	19.90	1429100
2006-08-07	19.91	19.91	19.58	19.81	1215500
2006-08-08	19.81	20.00	19.46	19.49	1118300
2006-08-09	19.58	19.70	18.99	18.99	1489300
2006-08-10	19.00	19.50	19.00	19.39	1339600
2006-08-11	19.41	19.71	19.34	19.43	1027400
2006-08-14	19.45	19.67	19.28	19.31	1192700
2006-08-15	19.46	19.64	19.42	19.48	1160500
2006-08-16	19.52	20.01	19.41	19.85	1552500
2006-08-17	19.78	19.99	19.74	19.75	1470400
2006-08-18	20.45	20.64	19.80	19.88	2165600
2006-08-21	19.89	19.94	19.74	19.75	1136900
2006-08-22	19.70	19.71	19.41	19.42	1211600
2006-08-23	19.44	19.60	19.11	19.22	1215100
2006-08-24	19.22	19.27	18.99	19.02	1349600
2006-08-25	18.97	19.16	18.95	19.01	1403500
2006-08-28	19.02	19.27	18.96	19.12	910400
2006-08-29	19.13	19.43	19.12	19.37	1580100
2006-08-30	19.34	19.50	19.18	19.48	816700
2006-08-31	19.50	19.54	19.32	19.43	852000
2006-09-01	19.47	19.54	19.39	19.49	765800
2006-09-05	19.50	19.70	19.48	19.53	1349000
2006-09-06	19.41	19.52	19.28	19.30	583200
2006-09-07	19.30	19.52	19.14	19.27	646400
2006-09-08	19.26	19.78	19.22	19.64	1119300
2006-09-11	19.64	20.12	19.51	20.03	1725300
2006-09-12	19.98	20.41	19.91	20.25	1928700
2006-09-13	20.22	20.40	20.18	20.33	1214100
2006-09-14	20.33	20.43	20.12	20.42	729600
2006-09-15	20.80	20.92	20.62	20.70	1998600
2006-09-18	20.82	20.82	20.40	20.54	924200
2006-09-19	20.54	20.61	20.14	20.23	1062500
2006-09-20	20.48	20.58	20.36	20.50	1100500
2006-09-21	20.50	20.54	20.05	20.14	1166400
2006-09-22	20.10	20.20	19.86	20.17	736300
2006-09-25	20.20	20.62	19.98	20.60	1199700
2006-09-26	20.57	20.92	20.49	20.72	1350400
2006-09-27	20.66	20.77	20.55	20.57	763000
2006-09-28	21.09	21.29	20.95	21.18	2282200
2006-09-29	21.25	21.31	20.89	20.90	1289000
2006-10-02	20.97	21.09	20.63	20.89	817200
2006-10-03	20.82	21.24	20.73	21.16	1038600
2006-10-04	21.06	21.21	20.96	21.20	845000
2006-10-05	21.15	21.20	20.94	21.15	976100
2006-10-06	21.12	21.12	20.76	20.82	827400
2006-10-09	20.82	20.94	20.59	20.84	817300
2006-10-10	20.83	20.96	20.75	20.84	639200
2006-10-11	20.80	20.80	20.58	20.68	1083300
2006-10-12	20.72	20.90	20.72	20.88	1081500
2006-10-13	20.88	21.00	20.78	20.85	1049100
2006-10-16	20.84	20.90	20.79	20.86	705000
2006-10-17	20.84	20.86	20.67	20.71	1258400
2006-10-18	20.71	20.88	20.68	20.70	1023700
2006-10-19	20.67	20.87	20.67	20.74	1145700
2006-10-20	20.75	20.84	20.54	20.70	1634800
2006-10-23	20.66	20.97	20.66	20.93	1139700
2006-10-24	21.03	21.40	21.03	21.34	1393500
2006-10-25	21.40	21.46	20.94	21.01	1347400
2006-10-26	21.00	21.10	20.56	20.88	2017300
2006-10-27	20.76	20.76	19.93	19.98	1860800
2006-10-30	19.91	20.28	19.83	20.24	1067800
2006-10-31	20.18	20.21	19.91	20.05	1606800
2006-11-01	20.03	20.13	19.78	19.80	1074000
2006-11-02	19.78	19.98	19.66	19.76	1082200
2006-11-03	19.76	19.82	19.43	19.54	1020200
2006-11-06	19.57	19.74	19.50	19.64	991500
2006-11-07	19.60	19.83	19.47	19.69	1892800
2006-11-08	19.68	20.03	19.55	19.97	1473300
2006-11-09	19.99	20.10	19.77	20.01	1707700
2006-11-10	19.90	20.28	19.90	20.26	986000
2006-11-13	20.25	20.30	20.13	20.25	1582300
2006-11-14	20.34	20.50	20.11	20.50	1164100
2006-11-15	20.43	20.69	20.33	20.47	1525700
2006-11-16	20.48	20.66	20.32	20.65	1292500
2006-11-17	20.65	20.67	20.36	20.49	857400
2006-11-20	20.46	20.53	20.34	20.50	1374700
2006-11-21	20.48	20.64	20.41	20.60	1334500
2006-11-22	20.56	20.71	20.56	20.70	1068000
2006-11-24	20.63	20.80	20.48	20.63	540500
2006-11-27	20.55	20.63	20.25	20.38	1918800
2006-11-28	20.38	20.51	20.31	20.44	1334800
2006-11-29	20.50	20.70	20.44	20.64	956800
2006-11-30	20.52	20.73	20.43	20.61	1500000
2006-12-01	20.62	20.70	20.38	20.55	1215500
2006-12-04	20.60	20.78	20.50	20.60	1031400
2006-12-05	20.63	20.81	20.54	20.63	919400
2006-12-06	20.64	20.69	20.56	20.62	893000
2006-12-07	20.63	20.82	20.57	20.68	1019600
2006-12-08	20.70	20.83	20.52	20.67	875300
2006-12-11	20.67	20.74	20.47	20.59	1459100
2006-12-12	20.53	20.65	20.47	20.62	1160700
2006-12-13	20.71	20.72	20.50	20.58	995700
2006-12-14	20.52	20.72	20.46	20.69	1146300
2006-12-15	20.96	21.12	20.87	20.89	2344600
2006-12-18	20.92	20.96	20.70	20.83	1358600
2006-12-19	20.80	20.93	20.68	20.88	970600
2006-12-20	21.35	21.49	20.98	21.03	1160000
2006-12-21	21.03	21.31	21.03	21.16	1120200
2006-12-22	21.24	21.36	21.15	21.31	919000
2006-12-26	21.30	21.46	21.29	21.39	609100
2006-12-27	21.47	21.49	21.27	21.45	1060200
2006-12-28	21.39	21.50	21.29	21.38	904900
2006-12-29	21.37	21.52	21.30	21.32	852100
2007-01-03	21.32	21.53	21.13	21.27	1648100
2007-01-04	21.25	21.26	21.05	21.18	1373100
2007-01-05	21.08	21.16	20.80	20.87	1019800
2007-01-08	20.87	20.92	20.65	20.88	1451200
2007-01-09	20.93	21.17	20.89	21.15	786800
2007-01-10	21.03	21.16	20.97	21.08	696400
2007-01-11	21.10	21.59	21.06	21.56	883000
2007-01-12	21.55	21.62	21.43	21.56	805000
2007-01-16	21.54	21.61	21.44	21.50	602100
2007-01-17	21.50	21.62	21.43	21.53	759600
2007-01-18	21.54	21.78	21.54	21.66	705400
2007-01-19	21.91	21.93	21.71	21.89	1150700
2007-01-22	21.83	21.89	21.73	21.85	807800
2007-01-23	21.80	22.07	21.79	21.95	608000
2007-01-24	22.02	22.40	22.02	22.39	1052100
2007-01-25	22.31	22.52	22.23	22.28	1170400
2007-01-26	22.27	22.32	21.82	21.95	792400
2007-01-29	21.95	22.32	21.95	22.25	887700
2007-01-30	22.23	22.40	22.09	22.20	591200
2007-01-31	22.20	22.50	22.16	22.45	913100
2007-02-01	22.45	22.63	22.41	22.60	1717200
2007-02-02	22.64	22.96	22.64	22.90	855900
2007-02-05	22.83	22.90	22.60	22.65	649500
2007-02-06	22.73	22.92	22.65	22.81	960700
2007-02-07	22.73	23.19	22.56	22.96	2491600
2007-02-08	22.86	22.96	22.64	22.93	1080200
2007-02-09	22.80	22.90	22.71	22.74	992100
2007-02-12	22.71	22.85	22.70	22.81	704033
2007-02-13	22.82	23.08	22.81	23.08	651978
2007-02-14	23.06	23.08	22.76	23.03	620309
2007-02-15	23.00	23.10	22.95	23.05	695200
2007-02-16	23.05	23.10	22.83	22.90	843200
2007-02-20	22.91	22.99	22.78	22.90	1077100
2007-02-21	22.90	22.90	22.65	22.74	1310500
2007-02-22	22.80	22.84	22.69	22.74	976900
2007-02-23	22.69	22.83	22.56	22.73	1275200
2007-02-26	22.75	22.87	22.62	22.74	860918
2007-02-27	22.68	22.68	22.02	22.14	1101500
2007-02-28	22.07	22.18	21.85	21.96	1573100
2007-03-01	21.97	22.04	21.32	21.92	1508938
2007-03-02	21.92	22.04	21.76	21.83	1573700
2007-03-05	21.76	21.85	21.35	21.38	1540600
2007-03-06	21.50	21.60	21.35	21.47	1608700
2007-03-07	21.49	21.77	21.48	21.63	1131026
2007-03-08	22.72	22.72	21.26	21.60	1436600
2007-03-09	21.67	21.76	21.51	21.67	797400
2007-03-12	21.65	21.69	21.47	21.64	773200
2007-03-13	21.55	21.57	21.14	21.23	1367000
2007-03-14	21.23	21.28	20.67	21.00	1714500
2007-03-15	21.01	21.30	21.00	21.15	890900
2007-03-16	21.15	21.20	21.00	21.00	1100400
2007-03-19	21.04	21.20	21.04	21.19	1372900
2007-03-20	21.17	21.24	21.14	21.20	1000300
2007-03-21	21.19	21.41	21.14	21.41	1267700
2007-03-22	21.48	21.61	21.41	21.55	976700
2007-03-23	21.54	21.80	21.40	21.71	693900
2007-03-26	21.68	21.70	21.43	21.64	631300
2007-03-27	21.63	21.63	21.37	21.45	497200
2007-03-28	21.40	21.40	21.19	21.22	722000
2007-03-29	21.24	21.25	20.93	21.06	1239400
2007-03-30	21.06	21.25	20.99	21.24	1609000
2007-04-02	21.24	21.25	21.10	21.13	855100
2007-04-03	21.20	21.40	21.19	21.35	1301400
2007-04-04	21.25	21.29	20.90	20.96	1347900
2007-04-05	20.99	21.04	20.94	21.02	1288876
2007-04-09	21.10	21.16	20.93	20.95	1111200
2007-04-10	20.97	20.97	20.87	20.90	1188400
2007-04-11	20.93	21.03	20.73	20.74	1112800
2007-04-12	20.74	20.85	20.53	20.77	1048400
2007-04-13	20.75	20.85	20.55	20.76	961100
2007-04-16	20.83	21.17	20.81	21.16	1253864
2007-04-17	21.20	21.36	21.17	21.34	1116100
2007-04-18	21.34	21.67	21.23	21.53	1607500
2007-04-19	22.37	22.37	20.68	21.52	1489800
2007-04-20	21.04	22.05	21.04	22.00	1555421
2007-04-23	21.94	21.95	21.75	21.86	822000
2007-04-24	21.88	21.88	21.55	21.62	1159000
2007-04-25	21.62	21.89	21.62	21.82	1294048
2007-04-26	21.75	21.76	21.44	21.61	1280500
2007-04-27	21.56	21.56	21.17	21.23	1766500
2007-04-30	21.16	21.17	20.44	20.44	2133514
2007-05-01	20.92	20.92	20.21	20.51	1830500
2007-05-02	20.51	21.06	20.51	20.81	2615800
2007-05-03	20.78	20.87	20.58	20.82	1585300
2007-05-04	20.92	20.92	20.69	20.83	1562000
2007-05-07	20.77	20.86	20.65	20.83	927900
2007-05-08	20.81	20.85	20.69	20.78	944900
2007-05-09	20.79	21.11	20.73	21.07	1238000
2007-05-10	21.04	21.24	20.85	20.87	1575900
2007-05-11	20.88	20.98	20.79	20.96	936900
2007-05-14	20.90	21.00	20.76	20.78	1510100
2007-05-15	20.85	21.02	20.80	20.89	1525400
2007-05-16	20.89	21.00	20.80	20.97	1512700
2007-05-17	20.96	21.14	20.86	21.08	2120700
2007-05-18	21.32	21.66	21.25	21.63	2195900
2007-05-21	21.15	21.63	21.15	21.36	2679900
2007-05-22	21.39	21.66	21.32	21.57	1362800
2007-05-23	21.58	21.81	21.49	21.56	1288400
2007-05-24	21.51	21.69	21.40	21.45	1489511
2007-05-25	21.54	21.75	21.47	21.70	828400
2007-05-29	21.71	21.88	21.58	21.63	839288
2007-05-30	21.60	21.87	21.48	21.85	764400
2007-05-31	21.90	22.18	21.85	22.12	1411200
2007-06-01	22.12	22.56	22.12	22.49	1611700
2007-06-04	22.45	22.63	22.31	22.54	1132400
2007-06-05	22.52	22.57	22.40	22.49	1726800
2007-06-06	22.49	22.60	22.36	22.47	1444400
2007-06-07	22.36	22.37	22.00	22.01	1134000
2007-06-08	22.02	22.23	21.92	22.23	886000
2007-06-11	22.18	22.48	22.10	22.38	1078000
2007-06-12	22.31	22.43	22.23	22.27	1140900
2007-06-13	22.37	22.57	22.35	22.57	708356
2007-06-14	22.57	22.63	22.32	22.47	1098100
2007-06-15	22.53	22.70	22.44	22.55	1174119
2007-06-18	22.59	22.59	22.46	22.52	844200
2007-06-19	22.53	22.62	22.45	22.59	989600
2007-06-20	22.70	22.86	22.56	22.56	1245900
2007-06-21	22.57	22.85	22.51	22.81	876600
2007-06-22	22.77	22.77	22.49	22.50	1012818
2007-06-25	22.51	22.71	22.42	22.55	994500
2007-06-26	22.67	22.72	22.26	22.28	1245100
2007-06-27	22.23	22.50	22.14	22.41	1470000
2007-06-28	22.38	22.74	22.38	22.54	789098
2007-06-29	22.55	22.76	22.31	22.44	1159550
2007-07-02	22.49	22.59	22.32	22.59	1089200
2007-07-03	22.64	22.72	22.53	22.68	431800
2007-07-05	22.68	22.68	22.46	22.52	1023100
2007-07-06	22.50	22.52	22.30	22.45	1053511
2007-07-09	22.52	22.54	22.40	22.43	1259825
2007-07-10	22.33	22.35	21.93	22.05	1330800
2007-07-11	22.03	22.22	21.75	22.22	2330282
2007-07-12	22.35	22.48	22.21	22.43	1440500
2007-07-13	21.82	22.02	21.64	21.89	2232900
2007-07-16	21.90	22.00	21.74	21.84	1364500
2007-07-17	21.90	21.92	21.78	21.88	1448300
2007-07-18	21.78	21.88	21.47	21.67	1466900
2007-07-19	21.20	21.77	21.20	21.75	862300
2007-07-20	21.79	21.79	21.37	21.40	1364700
2007-07-23	20.92	21.53	20.92	21.29	971038
2007-07-24	21.77	21.77	20.66	20.75	1827800
2007-07-25	20.93	21.00	20.50	20.67	1785400
2007-07-26	20.47	20.47	19.45	20.04	3563636
2007-07-27	19.60	19.60	19.11	19.21	3060100
2007-07-30	19.10	19.39	18.94	19.29	4027500
2007-07-31	19.49	19.97	19.45	19.48	4033100
2007-08-01	19.46	19.66	19.11	19.44	4212368
2007-08-02	19.44	19.55	19.25	19.44	2033900
2007-08-03	19.52	19.56	18.79	18.79	2563700
2007-08-06	18.87	19.45	18.58	19.41	3452700
2007-08-07	19.33	20.25	19.25	19.89	4096100
2007-08-08	20.67	20.95	20.00	20.63	4761900
2007-08-09	20.73	21.79	20.16	20.87	5234900
2007-08-10	20.80	21.00	19.75	19.93	4983500
2007-08-13	19.94	20.19	19.53	19.66	2564600
2007-08-14	19.02	19.64	18.88	18.94	2877400
2007-08-15	18.90	19.12	18.56	18.59	1470950
2007-08-16	18.51	19.05	18.42	19.00	2911700
2007-08-17	19.00	19.39	18.75	19.12	3563535
2007-08-20	19.11	19.76	19.11	19.60	1640900
2007-08-21	19.14	19.49	19.02	19.30	1873000
2007-08-22	19.43	19.73	19.26	19.39	3414800
2007-08-23	19.46	19.54	19.11	19.20	1969500
2007-08-24	19.23	19.72	19.02	19.65	3360300
2007-08-27	19.55	19.84	19.42	19.45	1398153
2007-08-28	19.26	19.50	18.73	18.86	2784500
2007-08-29	19.01	19.33	18.60	19.33	2852100
2007-08-30	19.10	19.14	18.78	18.97	2026100
2007-08-31	19.24	19.33	18.94	18.98	1807500
2007-09-04	18.98	19.32	18.73	19.18	2149600
2007-09-05	18.99	18.99	18.64	18.68	2598300
2007-09-06	18.76	18.87	18.43	18.49	2300300
2007-09-07	18.17	18.29	17.68	18.03	3304700
2007-09-10	18.06	18.18	17.42	17.88	3098900
2007-09-11	17.89	18.19	17.81	18.14	1876000
2007-09-12	18.02	18.18	17.68	17.74	2169900
2007-09-13	17.84	18.56	17.66	18.09	2754500
2007-09-14	17.90	18.32	17.73	18.23	2205300
2007-09-17	18.12	18.12	17.94	17.97	1703700
2007-09-18	18.10	19.15	17.99	19.03	3157200
2007-09-19	19.05	19.35	18.39	18.53	4090274
2007-09-20	18.55	18.58	18.02	18.16	2055900
2007-09-21	18.06	18.16	17.69	17.69	3095900
2007-09-24	17.73	18.00	17.53	17.58	2450900
2007-09-25	17.56	17.61	17.03	17.42	2797800
2007-09-26	17.49	17.73	17.39	17.56	2213800
2007-09-27	17.57	17.65	17.38	17.47	2902400
2007-09-28	17.60	18.00	17.33	17.72	3627400
2007-10-01	17.66	17.80	17.56	17.72	1836100
2007-10-02	17.70	17.98	17.62	17.97	1489600
2007-10-03	17.90	18.46	17.82	18.22	2766300
2007-10-04	18.34	18.37	17.90	17.97	1456800
2007-10-05	18.02	18.62	17.92	18.50	2039400
2007-10-08	18.42	18.51	18.30	18.39	2060700
2007-10-09	18.39	18.53	18.17	18.27	1341600
2007-10-10	18.27	18.36	18.09	18.19	1824300
2007-10-11	18.35	18.46	17.94	18.07	1908500
2007-10-12	18.03	18.37	17.88	17.97	1678050
2007-10-15	17.90	17.97	17.59	17.70	1543600
2007-10-16	17.59	17.89	17.47	17.73	1742400
2007-10-17	17.83	18.39	17.67	17.97	3441600
2007-10-18	17.93	17.99	17.45	17.55	2152300
2007-10-19	17.52	17.64	17.14	17.14	2667700
2007-10-22	17.00	17.78	16.90	17.76	2239200
2007-10-23	17.78	17.90	17.12	17.37	2234000
2007-10-24	17.40	17.98	17.30	17.57	2762100
2007-10-25	17.51	17.53	16.84	17.10	2937100
2007-10-26	17.21	17.30	16.91	17.12	1642700
2007-10-29	17.26	17.49	17.14	17.30	1188900
2007-10-30	17.26	17.34	17.10	17.20	1820600
2007-10-31	17.60	18.08	17.48	17.69	5287300
2007-11-01	17.60	17.81	17.40	17.49	2392600
2007-11-02	17.45	17.54	16.93	17.16	2460600
2007-11-05	17.09	17.09	16.73	16.82	2815846
2007-11-06	16.72	16.81	16.30	16.60	3188700
2007-11-07	16.26	16.56	16.12	16.17	2149600
2007-11-08	16.41	16.81	16.27	16.62	3872187
2007-11-09	16.38	16.81	16.27	16.51	3903744
2007-11-12	16.60	17.20	16.51	16.68	3270200
2007-11-13	16.85	17.51	16.75	17.48	3119200
2007-11-14	17.62	17.75	17.04	17.07	2352250
2007-11-15	17.05	17.17	16.76	16.84	2502200
2007-11-16	17.03	17.04	16.38	16.56	2058800
2007-11-19	16.42	16.48	15.74	15.79	2558428
2007-11-20	15.93	16.13	15.42	15.85	2424100
2007-11-21	15.75	16.03	15.65	15.87	2469250
2007-11-23	16.00	16.40	15.93	16.37	667000
2007-11-26	16.40	16.40	15.81	15.86	2964847
2007-11-27	15.97	16.19	15.52	15.75	2807161
2007-11-28	16.10	16.93	15.91	16.78	3121757
2007-11-29	16.76	16.91	16.13	16.21	2456930
2007-11-30	16.37	16.86	16.36	16.50	2293050
2007-12-03	16.57	16.60	16.34	16.44	1810475
2007-12-04	16.28	16.55	16.11	16.49	2186300
2007-12-05	16.85	16.94	16.23	16.36	2063140
2007-12-06	16.35	16.78	16.27	16.73	1901220
2007-12-07	16.79	17.50	16.79	17.42	2034625
2007-12-10	17.43	17.43	16.65	16.87	2731320
2007-12-11	16.93	17.06	15.88	15.93	3607647
2007-12-12	16.32	16.48	15.70	15.96	2143871
2007-12-13	15.93	15.95	15.44	15.63	2546481
2007-12-14	15.49	15.57	15.18	15.20	2289300
2007-12-17	15.16	15.48	15.04	15.15	1980865
2007-12-18	15.23	15.33	14.65	14.94	2874400
2007-12-19	14.89	15.11	14.69	15.05	2804165
2007-12-20	15.13	15.29	14.90	15.18	2732946
2007-12-21	15.31	15.58	15.15	15.48	3916270
2007-12-24	15.50	15.67	15.46	15.67	821520
2007-12-26	15.63	15.74	15.36	15.63	1293340
2007-12-27	15.60	15.64	15.39	15.41	1186352
2007-12-28	15.43	15.58	15.34	15.47	1286522
2007-12-31	15.55	15.80	15.37	15.66	1994853
2008-01-02	15.57	15.71	15.08	15.14	1478302
2008-01-03	15.16	15.18	14.59	14.63	1962764
2008-01-04	14.52	14.52	13.75	13.90	3102300
2008-01-07	13.87	14.02	13.66	13.80	1831109
2008-01-08	13.84	14.03	13.11	13.18	2295100
2008-01-09	13.20	13.27	12.60	12.98	2845400
2008-01-10	12.86	13.56	12.80	13.37	2361270
2008-01-11	13.29	13.36	12.87	12.98	2642170
2008-01-14	13.21	13.21	12.87	13.02	1251600
2008-01-15	12.75	12.81	12.18	12.30	2945117
2008-01-16	12.12	12.56	12.11	12.38	4082076
2008-01-17	12.54	12.62	12.24	12.33	2133900
2008-01-18	12.55	12.93	12.38	12.50	3416946
2008-01-22	11.72	13.36	11.72	13.32	4353431
2008-01-23	13.14	15.49	12.55	15.47	6636060
2008-01-24	15.64	15.64	14.71	15.00	3745811
2008-01-25	14.96	15.28	14.12	14.25	2961271
2008-01-28	14.24	15.04	13.99	15.03	3527017
2008-01-29	15.14	15.50	14.71	15.40	2710206
2008-01-30	15.50	16.00	15.22	15.35	3721899
2008-01-31	15.20	16.61	15.07	16.27	2994200
2008-02-01	16.28	16.63	16.05	16.59	1936460
2008-02-04	16.61	16.61	15.28	15.68	2789910
2008-02-05	15.27	15.54	14.91	14.99	3443100
2008-02-06	15.16	15.53	14.82	14.92	2374928
2008-02-07	14.50	15.36	14.06	14.81	5788644
2008-02-08	14.63	15.66	14.50	15.51	4833338
2008-02-11	15.62	15.66	15.15	15.60	2659926
2008-02-12	15.61	15.83	15.48	15.52	2603463
2008-02-13	15.55	15.82	15.36	15.62	2774935
2008-02-14	15.75	15.78	15.03	15.20	2421900
2008-02-15	15.01	15.14	14.80	15.10	2530680
2008-02-19	15.40	15.46	14.99	15.15	1675371
2008-02-20	15.05	15.62	15.01	15.50	2576700
2008-02-21	15.50	15.70	15.12	15.20	2363383
2008-02-22	15.31	15.50	14.96	15.46	3206372
2008-02-25	15.38	15.47	14.98	15.44	3657683
2008-02-26	15.41	16.23	15.32	16.11	2372591
2008-02-27	15.96	15.98	15.29	15.48	2667700
2008-02-28	15.24	15.38	15.02	15.09	2652924
2008-02-29	14.95	15.07	14.48	14.57	3396936
2008-03-03	14.29	14.71	14.13	14.62	3837808
2008-03-04	14.47	14.94	14.27	14.90	3164306
2008-03-05	14.81	15.16	14.54	14.80	2684182
2008-03-06	14.70	14.74	13.88	13.88	3037320
2008-03-07	13.74	14.23	13.71	14.03	2855692
2008-03-10	14.09	14.12	13.67	13.71	3519960
2008-03-11	14.00	14.51	13.96	14.51	3175000
2008-03-12	14.44	14.57	13.81	13.87	2818200
2008-03-13	13.64	14.13	13.58	14.07	3734303
2008-03-14	14.32	14.32	13.48	13.74	2911902
2008-03-17	13.43	13.94	13.40	13.74	2772483
2008-03-18	13.93	14.47	13.91	14.41	2379200
2008-03-19	14.49	14.83	14.43	14.56	3232516
2008-03-20	14.59	15.83	14.44	15.72	3605608
2008-03-24	15.75	16.37	15.75	16.22	3163780
2008-03-25	16.24	16.40	15.88	15.91	2231559
2008-03-26	15.83	15.83	15.23	15.29	2096333
2008-03-27	15.36	15.56	15.07	15.27	4398930
2008-03-28	15.30	15.33	14.58	14.65	1823018
2008-03-31	14.60	15.20	14.53	14.97	1607500
2008-04-01	15.24	15.92	15.05	15.89	2924100
2008-04-02	15.88	16.62	15.76	16.29	4022329
2008-04-03	16.02	16.16	15.65	15.77	2416588
2008-04-04	15.80	16.20	15.44	15.95	3288475
2008-04-07	16.10	16.18	15.74	15.86	1940344
2008-04-08	15.76	15.91	15.38	15.48	1290242
2008-04-09	15.29	15.53	14.92	14.95	2232936
2008-04-10	14.93	15.49	14.87	15.20	2234127
2008-04-11	14.99	15.15	14.78	14.95	2308206
2008-04-14	14.76	15.04	14.72	14.77	1361944
2008-04-15	14.81	14.90	14.56	14.79	2025494
2008-04-16	14.95	15.19	14.81	15.15	1480759
2008-04-17	15.14	15.23	14.86	15.20	1448941
2008-04-18	15.49	15.83	15.49	15.70	2185411
2008-04-21	15.64	15.92	15.47	15.81	1556507
2008-04-22	15.76	15.76	14.93	15.16	1973890
2008-04-23	15.31	15.41	14.90	15.11	1871194
2008-04-24	14.90	15.88	14.67	15.53	3450060
2008-04-25	15.48	15.97	15.22	15.70	2596411
2008-04-28	15.60	16.14	15.32	15.96	2567681
2008-04-29	15.93	16.28	15.88	16.10	1859200
2008-04-30	16.09	16.45	15.88	16.01	2235426
2008-05-01	16.10	17.40	16.03	17.00	2744869
2008-05-02	17.14	17.20	16.45	16.57	2281741
2008-05-05	16.55	16.72	16.12	16.60	2030996
2008-05-06	16.37	16.52	16.08	16.47	1933751
2008-05-07	16.46	16.71	16.06	16.12	1766038
2008-05-08	16.21	16.26	15.76	15.94	2238191
2008-05-09	15.89	16.19	15.75	16.03	1745147
2008-05-12	16.08	16.68	16.08	16.67	1454321
2008-05-13	16.75	16.79	16.43	16.52	1771560
2008-05-14	16.60	17.02	16.52	16.86	1374690
2008-05-15	16.90	17.02	16.44	16.99	1431172
2008-05-16	16.52	16.57	16.04	16.46	2868911
2008-05-19	16.43	16.68	16.20	16.37	1646606
2008-05-20	16.26	16.29	15.80	16.08	1934458
2008-05-21	16.23	16.32	15.52	15.60	2727679
2008-05-22	15.51	16.01	15.37	15.72	2605516
2008-05-23	15.66	15.72	15.38	15.51	1850035
2008-05-27	15.59	16.12	15.55	15.94	2815160
2008-05-28	15.99	16.18	15.56	15.80	2802361
2008-05-29	15.80	16.04	15.68	15.93	1616011
2008-05-30	16.10	16.16	15.67	15.79	1394081
2008-06-02	15.79	15.79	15.12	15.34	2011516
2008-06-03	15.35	15.41	15.14	15.31	1941663
2008-06-04	15.14	15.45	15.14	15.32	2707720
2008-06-05	15.43	15.66	15.31	15.47	2144671
2008-06-06	15.25	15.30	14.45	14.45	3226533
2008-06-09	14.48	14.60	13.99	14.10	2975816
2008-06-10	13.91	14.15	13.60	13.96	4070125
2008-06-11	13.76	13.87	13.59	13.59	3711360
2008-06-12	13.56	14.12	13.56	13.72	3746486
2008-06-13	13.87	14.05	13.71	13.91	2402483
2008-06-16	13.93	14.08	13.64	13.98	1941556
2008-06-17	14.05	14.06	13.52	13.52	1859288
2008-06-18	13.21	13.25	12.65	12.80	5021139
2008-06-19	12.82	12.93	12.59	12.71	8651341
2008-06-20	12.77	12.82	11.93	11.97	7562514
2008-06-23	12.05	12.07	11.54	11.64	4154546
2008-06-24	11.65	11.67	11.23	11.30	5183858
2008-06-25	11.32	12.01	11.23	11.50	6579913
2008-06-26	11.39	11.39	10.71	10.71	5716971
2008-06-27	10.64	10.85	10.44	10.44	4871073
2008-06-30	10.26	10.64	10.00	10.02	6710303
2008-07-01	9.93	10.06	9.56	9.92	7641626
2008-07-02	10.14	10.25	9.41	9.44	8574092
2008-07-03	9.61	9.65	8.94	8.98	4377055
2008-07-07	9.01	9.17	8.84	8.97	6160383
2008-07-08	8.97	9.25	8.75	9.22	7084339
2008-07-09	9.30	9.35	8.85	8.90	6268772
2008-07-10	9.00	9.31	8.64	8.70	6116738
2008-07-11	8.51	8.54	8.02	8.09	7220896
2008-07-14	8.31	8.31	7.85	8.10	5420902
2008-07-15	7.96	7.96	7.30	7.57	11018301
2008-07-16	7.52	8.13	7.36	8.00	6088268
2008-07-17	8.15	8.90	7.95	8.64	8490482
2008-07-18	8.37	8.56	7.92	8.25	4935302
2008-07-21	8.21	8.55	8.15	8.36	6566562
2008-07-22	8.36	9.18	8.25	9.17	8166109
2008-07-23	9.28	10.43	9.13	9.39	9565840
2008-07-24	9.65	11.05	9.65	10.43	13374179
2008-07-25	10.64	10.79	9.52	9.75	8810000
2008-07-28	9.64	10.12	9.50	9.62	9220864
2008-07-29	9.76	10.56	9.70	10.43	8627601
2008-07-30	10.59	11.10	9.96	10.17	13101816
2008-07-31	10.08	10.65	10.07	10.32	8547885
2008-08-01	10.40	10.50	10.00	10.39	4871854
2008-08-04	10.49	10.55	10.15	10.45	4405625
2008-08-05	10.85	11.72	10.57	11.50	6286604
2008-08-06	11.18	11.39	10.83	11.39	7160703
2008-08-07	11.70	11.88	10.95	11.09	4559605
2008-08-08	10.98	11.95	10.79	11.87	3276403
2008-08-11	11.85	12.82	11.53	12.16	3599761
2008-08-12	12.50	12.50	11.77	11.86	2772242
2008-08-13	11.83	11.95	11.06	11.44	3574737
2008-08-14	11.27	12.27	11.22	11.97	2891161
2008-08-15	12.80	12.80	11.54	12.37	3374609
2008-08-18	12.31	12.57	11.80	11.93	2712036
2008-08-19	11.81	11.92	10.97	11.05	3788358
2008-08-20	10.98	11.42	10.76	11.32	2836420
2008-08-21	11.06	11.55	10.94	11.49	2593716
2008-08-22	11.50	11.98	11.40	11.93	3166259
2008-08-25	11.82	11.91	11.30	11.41	1936948
2008-08-26	11.30	11.44	11.00	11.24	2238905
2008-08-27	11.22	11.73	11.20	11.68	2064205
2008-08-28	11.90	11.90	11.41	11.48	3488317
2008-08-29	11.24	11.67	11.19	11.35	4814907
2008-09-02	11.66	12.29	11.56	12.02	4099688
2008-09-03	12.11	12.88	11.86	12.64	6242205
2008-09-04	12.58	12.58	12.00	12.14	4523365
2008-09-05	11.92	12.31	11.42	12.28	3350000
2008-09-08	12.43	13.36	12.43	13.33	5148882
2008-09-09	13.41	13.94	12.97	13.09	4743300
2008-09-10	13.14	13.33	12.16	12.62	4002985
2008-09-11	12.37	12.74	12.00	12.73	3973369
2008-09-12	12.58	12.81	12.25	12.40	3312766
2008-09-15	11.81	12.71	11.76	12.25	2727633
2008-09-16	12.18	12.77	11.91	12.71	3565801
2008-09-17	12.47	12.77	11.47	11.74	4068214
2008-09-18	12.00	13.43	11.77	13.30	4893300
2008-09-19	13.20	19.59	13.00	13.32	6287028
2008-09-22	13.23	13.24	12.22	12.31	2820056
2008-09-23	12.31	13.09	12.31	12.61	2900128
2008-09-24	12.83	13.12	12.46	12.70	2302494
2008-09-25	12.70	13.34	12.62	13.04	2188801
2008-09-26	13.00	13.25	12.55	12.83	1097364
2008-09-29	12.95	14.40	10.75	10.75	2019975
2008-09-30	11.08	12.12	11.00	11.24	1617582
2008-10-01	11.40	11.70	11.09	11.49	1713109
2008-10-02	11.38	11.54	10.18	10.70	1169593
2008-10-03	11.00	11.20	10.30	10.93	1973520
2008-10-06	10.42	11.15	10.18	10.46	2181325
2008-10-07	10.69	10.75	10.09	10.25	2172969
2008-10-08	10.00	10.60	9.93	10.02	1986219
2008-10-09	10.01	10.08	8.50	8.55	4565778
2008-10-10	7.97	9.36	7.03	8.10	4769230
2008-10-13	8.29	9.27	7.61	7.90	3495896
2008-10-14	8.39	8.39	7.21	7.67	2882563
2008-10-15	7.42	7.42	6.85	6.91	3025194
2008-10-16	6.95	7.15	6.51	6.95	2155812
2008-10-17	6.70	7.52	6.50	7.34	2456713
2008-10-20	7.47	7.62	6.71	7.50	3403511
2008-10-21	7.30	7.37	6.93	6.96	4221821
2008-10-22	6.95	6.95	5.60	5.96	3607078
2008-10-23	6.14	6.14	4.93	5.15	3775713
2008-10-24	4.75	4.86	3.97	4.43	4807890
2008-10-27	4.47	4.50	4.18	4.21	1759918
2008-10-28	4.32	5.05	4.25	5.05	2723771
2008-10-29	5.18	6.68	5.13	5.86	4172066
2008-10-30	6.09	6.60	6.03	6.52	2728510
2008-10-31	6.58	7.33	6.25	6.87	3657481
2008-11-03	6.92	6.92	6.47	6.50	1770998
2008-11-04	6.88	6.97	6.46	6.97	1696780
2008-11-05	6.80	6.87	5.84	6.09	2012403
2008-11-06	5.88	6.22	5.37	5.77	3020037
2008-11-07	6.03	7.88	5.93	6.55	3367249
2008-11-10	6.54	6.93	6.09	6.15	1418540
2008-11-11	6.00	6.45	5.72	6.13	2813740
2008-11-12	6.13	6.20	5.79	5.96	2426631
2008-11-13	6.00	7.28	5.76	7.28	3229045
2008-11-14	7.05	8.13	6.10	6.35	2580211
2008-11-17	6.25	6.50	6.02	6.16	3044172
2008-11-18	6.27	6.63	6.02	6.14	3673846
2008-11-19	6.14	6.69	5.96	6.17	3151423
2008-11-20	6.05	6.98	5.80	6.25	8064103
2008-11-21	6.42	6.70	6.07	6.45	3785727
2008-11-24	6.60	7.78	6.34	7.56	2778923
2008-11-25	7.77	8.40	7.37	7.75	4524357
2008-11-26	7.65	8.32	7.57	8.20	3527273
2008-11-28	8.00	8.67	7.96	8.54	1484576
2008-12-01	8.51	8.67	7.98	8.55	3588922
2008-12-02	8.40	9.31	8.40	9.17	3746128
2008-12-03	8.91	9.25	8.47	9.25	2898171
2008-12-04	9.14	10.22	8.93	9.30	3178839
2008-12-05	9.01	9.59	8.68	9.51	2814104
2008-12-08	9.85	10.55	9.76	10.16	2838130
2008-12-09	10.04	10.28	9.56	9.68	2321533
2008-12-10	10.07	10.48	9.70	10.27	2838932
2008-12-11	10.07	10.16	9.43	9.50	2234006
2008-12-12	8.33	9.24	8.26	8.88	3006951
2008-12-15	9.00	9.11	8.54	8.77	1327191
2008-12-16	8.95	9.81	8.82	9.61	1634184
2008-12-17	9.44	9.90	9.25	9.69	2523004
2008-12-18	9.59	9.99	9.28	9.63	2800821
2008-12-19	9.75	10.03	9.45	9.65	4889202
2008-12-22	9.59	9.81	8.55	8.75	2725545
2008-12-23	8.51	9.02	8.21	8.32	2211300
2008-12-24	8.52	8.80	8.19	8.75	833684
2008-12-26	8.71	8.93	8.41	8.56	1443196
2008-12-29	8.65	8.78	8.41	8.57	1397127
2008-12-30	8.70	9.47	8.66	9.45	1681991
2008-12-31	9.40	10.50	9.29	9.88	1987852
2009-01-02	9.88	10.73	9.88	10.64	1200414
2009-01-05	10.55	10.99	10.29	10.90	2044163
2009-01-06	11.00	11.36	10.84	11.00	1928144
2009-01-07	10.75	10.84	9.75	9.86	1994261
2009-01-08	9.83	9.95	9.00	9.84	2138819
2009-01-09	9.93	9.99	9.26	9.65	1794017
2009-01-12	9.54	9.75	8.80	8.96	1877593
2009-01-13	8.77	9.37	8.55	8.97	2100624
2009-01-14	8.80	8.82	8.03	8.09	1809706
2009-01-15	8.24	8.68	7.70	8.35	2860665
2009-01-16	8.58	8.80	8.15	8.42	1762517
2009-01-20	8.41	8.64	7.80	7.91	2389936
2009-01-21	7.87	8.46	7.67	8.11	1909743
2009-01-22	7.87	8.37	7.79	8.06	1426225
2009-01-23	7.77	8.40	7.62	8.14	940132
2009-01-26	8.12	9.05	8.07	8.97	2510438
2009-01-27	8.90	9.18	8.51	8.79	1774484
2009-01-28	9.00	9.40	8.65	9.24	3495736
2009-01-29	9.70	10.65	9.47	9.67	5835181
2009-01-30	9.57	9.91	9.06	9.28	2792378
2009-02-02	9.04	9.76	8.88	9.36	2198294
2009-02-03	9.33	9.89	9.25	9.73	2296388
2009-02-04	9.78	10.00	9.44	9.86	2470192
2009-02-05	9.92	10.60	9.69	10.30	2112076
2009-02-06	10.57	11.97	10.50	11.38	3520040
2009-02-09	11.50	11.63	11.05	11.33	1133277
2009-02-10	11.17	11.84	10.67	10.71	2097779
2009-02-11	10.80	11.11	10.48	10.86	1264038
2009-02-12	10.76	11.14	10.14	11.03	2391843
2009-02-13	10.97	11.04	10.59	10.68	1146934
2009-02-17	10.44	10.90	9.45	10.16	2722297
2009-02-18	10.25	10.51	10.02	10.20	2096933
2009-02-19	10.22	10.55	10.04	10.14	2720777
2009-02-20	9.88	10.07	9.51	9.78	3790117
2009-02-23	9.91	10.14	9.50	9.57	2466648
2009-02-24	9.67	10.29	9.67	10.14	2992354
2009-02-25	10.04	10.54	9.59	10.15	2996048
2009-02-26	10.25	10.70	10.09	10.17	2680610
2009-02-27	9.79	10.44	9.79	9.98	3421890
2009-03-02	9.75	10.12	9.60	9.92	2549469
2009-03-03	10.18	10.31	9.40	9.72	2853906
2009-03-04	9.92	10.10	9.25	9.64	3365583
2009-03-05	9.21	9.64	9.21	9.47	2391555
2009-03-06	9.73	9.93	9.31	9.72	3948727
2009-03-09	9.55	10.63	9.52	10.40	4173628
2009-03-10	10.71	11.40	10.50	11.22	3495272
2009-03-11	11.42	11.89	11.26	11.51	3222242
2009-03-12	11.69	11.91	11.34	11.78	4208055
2009-03-13	11.95	12.29	11.75	12.10	3110126
2009-03-16	12.26	12.39	11.80	11.85	1683977
2009-03-17	11.74	12.81	11.74	12.79	3788907
2009-03-18	12.69	13.82	12.64	13.50	3769298
2009-03-19	14.10	14.13	13.45	13.70	3014828
2009-03-20	13.07	13.28	11.70	12.07	4927369
2009-03-23	12.39	13.03	11.56	13.03	3592242
2009-03-24	12.84	13.55	12.72	13.04	3228950
2009-03-25	13.21	14.61	13.16	13.74	4057532
2009-03-26	13.83	14.50	13.76	14.08	3189121
2009-03-27	13.99	14.63	13.82	14.29	2720905
2009-03-30	13.78	13.98	13.23	13.85	2899163
2009-03-31	14.03	14.24	13.41	13.88	2323529
2009-04-01	13.61	14.08	13.40	13.97	2183794
2009-04-02	14.37	15.83	14.37	15.15	5354799
2009-04-03	15.09	15.46	14.75	15.38	1700607
2009-04-06	15.23	15.67	14.64	15.35	3238866
2009-04-07	14.96	15.17	14.64	14.69	1966890
2009-04-08	14.81	15.40	14.59	15.24	3151412
2009-04-09	15.67	16.01	15.52	16.00	2795549
2009-04-13	15.96	16.38	15.34	16.21	2496912
2009-04-14	15.56	15.85	15.13	15.66	3490871
2009-04-15	15.45	16.00	15.38	15.72	1751726
2009-04-16	15.92	16.51	15.65	16.31	3426678
2009-04-17	16.38	16.87	15.98	16.64	2314230
2009-04-20	16.12	16.12	15.07	15.69	3734319
2009-04-21	14.81	15.12	14.39	15.00	3803284
2009-04-22	15.00	15.78	14.73	15.37	3411703
2009-04-23	16.99	17.33	15.91	16.94	8022243
2009-04-24	17.00	17.20	16.19	16.19	5427971
2009-04-27	15.91	17.25	15.91	16.95	4502453
2009-04-28	16.88	17.75	16.83	17.47	4910875
2009-04-29	17.64	18.10	17.57	17.86	4398428
2009-04-30	18.05	18.57	17.41	17.71	4909639
2009-05-01	17.61	17.83	17.20	17.43	6187181
2009-05-04	17.68	18.13	17.20	17.56	4777056
2009-05-05	17.59	17.59	16.66	17.39	3141183
2009-05-06	17.49	17.50	16.60	17.27	4422684
2009-05-07	17.49	17.74	16.73	16.92	4834632
2009-05-08	17.25	17.29	16.33	16.63	2965290
2009-05-11	16.35	16.78	15.89	16.24	3102713
2009-05-12	16.49	16.61	15.36	15.92	2762890
2009-05-13	15.46	15.65	14.84	15.06	3581386
2009-05-14	15.07	15.79	14.88	15.46	2925237
2009-05-15	15.56	16.59	15.37	15.97	4350414
2009-05-18	14.92	15.74	14.92	15.66	4690507
2009-05-19	15.89	16.40	15.36	16.15	3592372
2009-05-20	16.29	16.75	15.24	15.39	3575558
2009-05-21	15.08	15.36	14.90	15.09	2552404
2009-05-22	15.26	15.62	14.94	15.23	1740285
2009-05-26	15.11	16.33	14.95	16.26	3032226
2009-05-27	16.29	16.52	15.58	15.68	2619713
2009-05-28	15.89	16.33	15.13	15.56	2835240
2009-05-29	15.63	16.04	15.48	15.88	4991941
2009-06-01	16.10	17.09	16.10	16.99	3982182
2009-06-02	16.98	17.75	16.87	17.62	3081356
2009-06-03	17.52	17.61	17.08	17.37	2313759
2009-06-04	17.50	17.50	16.82	17.38	2715066
2009-06-05	17.57	18.12	17.33	17.44	2945536
2009-06-08	17.34	18.04	16.97	17.84	2223277
2009-06-09	17.69	18.01	17.53	17.78	1762171
2009-06-10	18.05	18.92	17.83	18.05	3127084
2009-06-11	17.99	18.41	17.72	17.93	3867480
2009-06-12	17.87	18.00	17.31	17.57	3078327
2009-06-15	17.36	17.50	16.80	17.10	2114158
2009-06-16	17.27	17.30	16.14	16.26	2742453
2009-06-17	16.24	16.73	15.84	16.48	3080318
2009-06-18	16.41	16.83	16.07	16.76	2264665
2009-06-19	16.98	17.26	16.78	17.06	4416690
2009-06-22	16.87	16.95	16.51	16.57	2754157
2009-06-23	16.53	16.53	16.05	16.10	2308322
2009-06-24	16.22	16.47	15.92	16.05	2432679
2009-06-25	15.93	17.03	15.90	16.96	2802475
2009-06-26	16.85	17.33	16.74	17.23	4354095
2009-06-29	17.28	17.78	16.93	17.55	2941642
2009-06-30	17.62	17.92	17.17	17.35	1838701
2009-07-01	17.36	18.17	17.31	17.77	3157916
2009-07-02	17.32	17.62	16.69	16.88	2293641
2009-07-06	16.75	17.43	16.52	16.95	2370048
2009-07-07	16.75	17.09	16.31	16.35	2264014
2009-07-08	16.50	16.98	16.07	16.83	3669429
2009-07-09	16.97	17.05	16.54	16.70	2079761
2009-07-10	16.54	16.91	16.14	16.53	2174431
2009-07-13	16.65	17.36	16.43	17.33	2037701
2009-07-14	17.39	17.77	17.38	17.57	3001790
2009-07-15	17.80	18.19	17.68	18.04	2210439
2009-07-16	18.02	18.15	17.53	18.10	2067348
2009-07-17	18.15	18.45	17.91	18.23	1631477
2009-07-20	18.30	18.70	18.08	18.69	3044453
2009-07-21	18.70	18.88	18.31	18.82	2583673
2009-07-22	18.65	19.29	18.65	18.89	3157043
2009-07-23	19.02	19.97	18.95	19.59	3834082
2009-07-24	19.49	20.05	19.39	20.01	4063553
2009-07-27	20.03	20.03	19.39	19.75	3349333
2009-07-28	19.56	19.82	19.38	19.67	2282946
2009-07-29	19.74	20.24	19.41	20.20	3473906
2009-07-30	20.28	21.33	20.22	20.63	4673354
2009-07-31	20.47	20.73	19.67	20.68	6290218
2009-08-03	21.15	21.25	20.45	20.69	4776277
2009-08-04	20.60	20.60	19.55	19.68	5553913
2009-08-05	19.69	19.80	19.31	19.50	3691252
2009-08-06	19.45	20.13	19.39	19.47	3033017
2009-08-07	19.77	20.28	19.31	19.98	3815370
2009-08-10	19.78	19.86	18.95	19.19	3139287
2009-08-11	19.10	19.18	18.66	19.06	2083937
2009-08-12	18.98	19.50	18.98	19.30	2685713
2009-08-13	19.35	19.43	18.60	19.27	3549672
2009-08-14	19.30	19.30	18.37	18.49	2755181
2009-08-17	18.49	19.18	18.16	18.72	4109509
2009-08-18	18.77	19.09	18.66	18.90	3094661
2009-08-19	18.69	19.40	18.61	19.21	1926598
2009-08-20	19.27	19.49	18.90	19.10	2376141
2009-08-21	19.26	19.29	18.86	19.11	2268601
2009-08-24	19.16	19.26	18.48	18.51	2388681
2009-08-25	18.57	19.89	18.57	19.57	3020036
2009-08-26	19.58	20.00	19.33	19.74	2376916
2009-08-27	19.64	19.95	19.19	19.73	2065321
2009-08-28	20.02	20.12	19.44	19.63	1645415
2009-08-31	19.40	19.47	18.81	18.98	2602557
2009-09-01	18.86	19.34	17.98	18.02	3935153
2009-09-02	17.82	17.90	17.25	17.75	5898999
2009-09-03	17.83	18.05	17.59	17.89	3827035
2009-09-04	17.99	17.99	17.44	17.67	3090051
2009-09-08	17.85	18.34	17.68	18.26	3155639
2009-09-09	18.33	18.64	18.05	18.32	2709999
2009-09-10	18.31	18.60	18.05	18.46	1643719
2009-09-11	18.34	18.53	17.74	17.86	2830042
2009-09-14	17.65	17.92	17.38	17.81	1971036
2009-09-15	17.98	18.49	17.77	18.42	2532697
2009-09-16	18.49	18.49	18.00	18.40	2123094
2009-09-17	18.28	18.35	17.58	17.80	2732993
2009-09-18	17.93	18.03	17.68	17.92	4003088
2009-09-21	17.66	18.17	17.49	17.93	2161764
2009-09-22	18.29	18.57	18.12	18.18	1973170
2009-09-23	18.25	18.25	17.76	17.76	2189257
2009-09-24	17.79	17.95	17.35	17.52	2083007
2009-09-25	17.47	17.87	17.40	17.66	2830359
2009-09-28	17.62	17.96	17.57	17.81	1627352
2009-09-29	17.78	18.25	17.73	17.99	2362425
2009-09-30	17.94	18.30	17.52	18.08	2725062
2009-10-01	17.83	18.06	17.25	17.40	3297515
2009-10-02	17.16	17.41	16.68	17.25	3844592
2009-10-05	17.28	17.88	17.24	17.73	2654030
2009-10-06	17.80	18.25	17.71	17.95	2303434
2009-10-07	17.93	18.18	17.76	18.04	2178419
2009-10-08	18.14	18.59	18.00	18.09	3110905
2009-10-09	18.11	18.15	17.84	17.99	2182367
2009-10-12	18.20	18.65	18.14	18.25	1839875
2009-10-13	18.21	18.47	18.05	18.29	1890007
2009-10-14	18.72	19.71	18.72	19.53	4173919
2009-10-15	19.62	19.88	19.37	19.80	2909914
2009-10-16	19.64	20.12	19.35	19.69	2911865
2009-10-19	20.32	20.89	20.30	20.74	4377456
2009-10-20	20.75	20.75	20.35	20.56	2830430
2009-10-21	20.41	21.60	20.36	20.56	4241088
2009-10-22	20.46	21.32	20.22	21.17	2769054
2009-10-23	21.38	21.38	20.50	20.53	2590580
2009-10-26	20.46	20.88	19.91	20.04	5316812
2009-10-27	19.90	19.90	18.69	18.78	5989972
2009-10-28	18.90	18.99	18.01	18.09	6368661
2009-10-29	18.45	18.62	17.09	18.09	9769874
2009-10-30	18.02	18.15	17.10	17.24	4664379
2009-11-02	17.22	17.82	17.13	17.56	4895325
2009-11-03	17.58	18.26	17.34	18.08	3889565
2009-11-04	18.19	18.87	18.10	18.20	3184563
2009-11-05	17.91	18.73	17.91	18.02	4020927
2009-11-06	17.98	18.62	17.92	18.56	2771427
2009-11-09	18.75	19.17	18.56	19.11	1885638
2009-11-10	19.08	19.08	18.50	18.76	2869517
2009-11-11	18.98	19.22	18.66	18.75	3067795
2009-11-12	18.71	18.79	18.20	18.36	2922127
2009-11-13	18.43	18.66	18.09	18.28	3113712
2009-11-16	18.46	18.90	18.36	18.72	2175455
2009-11-17	18.82	18.82	18.21	18.59	2358402
2009-11-18	18.53	18.66	18.34	18.47	1399794
2009-11-19	18.30	18.37	17.80	18.03	1616944
2009-11-20	17.92	18.33	17.64	17.78	2536988
2009-11-23	18.07	18.23	17.68	17.75	2924115
2009-11-24	17.65	17.77	17.37	17.45	2523497
2009-11-25	17.50	17.69	17.44	17.63	2085938
2009-11-27	17.22	17.78	16.99	17.44	1257707
2009-11-30	17.41	17.69	17.26	17.65	3609272
2009-12-01	17.65	18.15	17.59	17.70	3999898
2009-12-02	17.77	17.97	17.53	17.72	3164189
2009-12-03	17.91	18.02	17.60	17.60	3658518
2009-12-04	17.81	18.42	17.61	18.06	3264426
2009-12-07	18.03	18.21	17.96	18.07	2149024
2009-12-08	18.04	18.17	17.84	18.07	1917295
2009-12-09	17.98	18.10	17.74	18.05	1655899
2009-12-10	18.16	18.31	18.07	18.16	1321524
2009-12-11	18.28	18.44	18.09	18.35	1259297
2009-12-14	18.46	18.48	18.17	18.41	1020730
2009-12-15	18.30	18.39	17.97	18.01	1670622
2009-12-16	18.15	18.24	18.08	18.16	1217116
2009-12-17	18.08	18.47	18.05	18.43	2164563
2009-12-18	18.50	18.92	18.34	18.90	2747876
2009-12-21	19.01	19.58	18.91	19.31	2169813
2009-12-22	19.40	19.62	19.35	19.55	1555878
2009-12-23	19.57	19.77	19.47	19.66	1641082
2009-12-24	19.70	19.89	19.58	19.88	823185
2009-12-28	19.92	20.07	19.38	19.51	1667727
2009-12-29	19.52	19.56	19.30	19.35	1038065
2009-12-30	19.27	19.39	19.19	19.25	1060150
2009-12-31	19.22	19.27	19.07	19.15	998770
2010-01-04	19.46	19.62	19.21	19.27	1650341
2010-01-05	19.18	19.68	19.01	19.57	2532193
2010-01-06	19.57	20.36	19.46	20.32	2940080
2010-01-07	20.24	20.76	20.24	20.68	2130084
2010-01-08	20.58	20.75	20.41	20.69	1527503
2010-01-11	20.82	20.87	20.42	20.45	1661647
2010-01-12	20.26	20.40	19.92	20.00	2019359
2010-01-13	20.05	20.05	19.52	19.91	2250515
2010-01-14	19.94	19.98	19.41	19.53	1370280
2010-01-15	19.42	19.68	19.13	19.18	1769522
2010-01-19	19.32	19.49	19.20	19.34	1182901
2010-01-20	19.12	19.38	18.92	19.19	1306220
2010-01-21	18.33	19.39	18.33	18.67	2307012
2010-01-22	18.63	18.90	18.27	18.36	2156004
2010-01-25	18.59	18.79	18.44	18.61	1601956
2010-01-26	18.53	18.82	18.45	18.55	2466678
2010-01-27	18.45	18.50	17.96	18.34	2162806
2010-01-28	18.33	18.35	17.99	18.03	1775688
2010-01-29	18.12	18.33	17.98	18.00	2013400
2010-02-01	18.07	18.27	17.96	18.25	1759493
2010-02-02	18.19	18.60	18.14	18.55	1470598
2010-02-03	18.53	18.56	18.19	18.48	1612929
2010-02-04	18.27	18.27	17.54	17.60	2601324
2010-02-05	17.61	17.64	17.18	17.59	1785537
2010-02-08	17.62	17.88	17.46	17.61	1354187
2010-02-09	17.85	18.06	17.59	17.96	1656011
2010-02-10	17.99	18.30	17.86	18.23	2202749
2010-02-11	18.05	18.10	17.46	17.69	4274909
2010-02-12	17.56	17.80	17.46	17.72	3484141
2010-02-16	17.83	18.17	17.79	18.11	1866696
2010-02-17	18.23	18.53	18.14	18.46	1814576
2010-02-18	18.52	18.55	18.37	18.50	1674661
2010-02-19	18.46	18.62	18.38	18.42	1761795
2010-02-22	18.45	18.59	18.31	18.36	1106175
2010-02-23	18.28	18.36	17.97	18.02	1803711
2010-02-24	18.15	18.23	17.96	18.13	1489695
2010-02-25	17.81	18.03	17.65	17.97	1692353
2010-02-26	17.94	17.97	17.58	17.75	1567584
2010-03-01	17.78	18.20	17.62	18.20	1380658
2010-03-02	18.25	18.26	17.97	18.01	1542740
2010-03-03	18.12	18.37	18.08	18.08	1044939
2010-03-04	18.02	18.49	18.01	18.40	1681335
2010-03-05	18.54	18.84	18.48	18.76	2049517
2010-03-08	18.79	19.05	18.79	18.90	1491511
2010-03-09	18.96	19.06	18.82	18.95	1588196
2010-03-10	18.93	19.12	18.88	19.01	1855324
2010-03-11	18.90	18.95	18.61	18.79	1768292
2010-03-12	18.86	18.90	18.48	18.54	1044467
2010-03-15	18.50	18.50	18.10	18.30	1353402
2010-03-16	18.30	18.45	18.11	18.45	1709637
2010-03-17	18.43	18.56	18.32	18.47	1348151
2010-03-18	18.49	18.52	18.21	18.29	1897267
2010-03-19	18.41	18.60	18.15	18.56	3850841
2010-03-22	18.41	18.99	18.36	18.92	1483976
2010-03-23	19.00	19.77	18.94	19.71	2736271
2010-03-24	19.67	19.70	19.12	19.18	1899389
2010-03-25	19.35	19.49	18.99	19.03	1994534
2010-03-26	19.00	19.25	18.90	19.00	1612832
2010-03-29	19.14	19.21	18.94	19.02	1139051
2010-03-30	18.95	19.22	18.93	18.97	972753
2010-03-31	18.91	19.00	18.03	18.08	3783277
2010-04-01	18.47	18.57	18.00	18.16	3013267
2010-04-05	18.20	18.53	17.99	18.04	2588492
2010-04-06	18.64	18.81	18.28	18.65	4674571
2010-04-07	18.68	18.88	18.48	18.65	3378318
2010-04-08	18.63	18.73	18.04	18.53	2262057
2010-04-09	18.52	18.63	18.24	18.36	1976512
2010-04-12	18.33	18.49	18.16	18.37	1795283
2010-04-13	18.36	18.47	18.18	18.28	1728565
2010-04-14	18.54	19.67	18.48	19.59	4651839
2010-04-15	19.36	19.70	18.96	19.56	2670700
2010-04-16	19.49	19.68	18.99	19.08	2725959
2010-04-19	19.04	19.29	18.79	19.18	2161733
2010-04-20	19.37	19.70	19.33	19.59	2154858
2010-04-21	19.61	20.81	19.51	20.77	5267332
2010-04-22	20.73	20.95	20.10	20.55	3423542
2010-04-23	20.64	21.09	20.45	21.06	2290824
2010-04-26	21.10	21.30	20.85	21.10	2454118
2010-04-27	21.00	21.17	20.52	20.57	2877790
2010-04-28	20.66	20.88	20.16	20.29	3074520
2010-04-29	20.44	20.66	20.37	20.53	2577079
2010-04-30	20.57	20.81	19.99	20.20	2967723
2010-05-03	20.26	20.63	20.12	20.52	2618875
2010-05-04	20.25	20.40	20.00	20.28	4122731
2010-05-05	19.96	20.60	19.94	20.01	2944087
2010-05-06	19.97	20.14	18.06	19.32	5421330
2010-05-07	19.21	19.78	18.87	19.03	5374443
2010-05-10	19.91	20.17	19.69	20.14	2664991
2010-05-11	19.89	20.73	19.89	20.41	2161664
2010-05-12	20.45	20.89	20.22	20.86	2293236
2010-05-13	20.84	20.88	19.93	20.05	3000169
2010-05-14	19.84	19.92	19.28	19.46	3490013
2010-05-17	19.52	19.76	19.06	19.46	3634539
2010-05-18	19.62	20.00	18.93	18.99	2335157
2010-05-19	19.00	19.34	18.74	19.11	3891247
2010-05-20	18.78	19.05	18.26	18.40	4072425
2010-05-21	18.11	19.57	18.11	19.28	4745191
2010-05-24	19.30	19.40	18.79	18.85	3810413
2010-05-25	18.54	19.29	18.27	19.16	4408488
2010-05-26	19.36	19.64	19.03	19.05	5911765
2010-05-27	19.58	20.06	19.36	20.05	2682560
2010-05-28	19.95	20.46	19.82	20.03	2449430
2010-06-01	19.72	20.36	19.64	19.64	3168666
2010-06-02	19.70	20.50	19.68	20.48	2249286
2010-06-03	21.47	21.96	21.19	21.32	3983621
2010-06-04	20.70	21.07	20.64	20.86	3987216
2010-06-07	20.89	20.99	19.86	19.90	3684938
2010-06-08	19.90	20.47	19.80	20.42	3406025
2010-06-09	20.53	21.12	20.33	20.41	1908419
2010-06-10	20.94	21.10	20.71	21.06	1126980
2010-06-11	20.90	21.38	20.73	21.33	1534166
2010-06-14	21.48	21.79	21.31	21.41	1682380
2010-06-15	21.55	21.85	21.27	21.80	1882757
2010-06-16	21.25	21.52	20.79	21.36	3148352
2010-06-17	21.56	21.59	20.64	20.96	2919144
2010-06-18	21.06	21.26	20.90	21.18	2854211
2010-06-21	21.33	21.42	20.53	20.67	2246782
2010-06-22	20.67	21.05	19.95	20.21	3857879
2010-06-23	20.35	20.72	20.16	20.42	2527841
2010-06-24	20.41	20.45	19.61	19.79	1974769
2010-06-25	19.93	20.19	19.69	20.03	2384983
2010-06-28	20.21	20.26	19.90	19.94	1628988
2010-06-29	19.64	19.98	19.33	19.53	2602605
2010-06-30	19.42	19.94	19.41	19.50	2471366
2010-07-01	19.44	19.69	19.00	19.46	2795935
2010-07-02	19.45	19.71	18.78	18.90	2418164
2010-07-06	19.34	19.37	18.08	18.30	3215908
2010-07-07	18.33	19.05	18.30	18.95	2121399
2010-07-08	19.18	19.50	19.02	19.22	1668534
2010-07-09	19.24	19.46	19.12	19.37	881390
2010-07-12	19.31	19.48	18.88	19.30	1231360
2010-07-13	19.48	19.84	19.32	19.73	1681725
2010-07-14	19.62	20.09	19.38	19.82	1586908
2010-07-15	19.87	20.07	19.47	20.00	927139
2010-07-16	20.20	20.36	19.92	19.99	2107667
2010-07-19	20.10	20.13	19.78	20.05	1012863
2010-07-20	19.76	22.07	19.61	21.64	3254656
2010-07-21	21.77	21.97	20.91	21.27	2298211
2010-07-22	22.19	22.74	21.82	22.54	2453552
2010-07-23	22.34	23.19	22.22	23.14	2292468
2010-07-26	23.34	24.74	23.30	24.34	2741440
2010-07-27	24.65	24.65	23.84	24.25	1826244
2010-07-28	24.24	24.57	23.73	23.91	1581045
2010-07-29	24.09	24.50	23.43	24.33	1817881
2010-07-30	24.02	24.53	23.66	24.43	2162422
2010-08-02	24.88	24.88	24.31	24.64	1995925
2010-08-03	24.45	24.57	23.69	23.71	2033827
2010-08-04	23.72	24.62	23.72	24.53	3740117
2010-08-05	24.44	24.64	24.02	24.55	1804604
2010-08-06	24.30	24.53	23.93	24.43	1574175
2010-08-09	24.60	25.05	24.60	24.85	1663631
2010-08-10	24.54	24.54	23.89	24.02	1233663
2010-08-11	23.51	23.64	23.18	23.26	1451917
2010-08-12	22.86	23.29	22.44	23.11	1788819
2010-08-13	23.02	23.11	22.59	22.68	1083413
2010-08-16	22.52	23.03	22.45	22.80	936815
2010-08-17	23.02	23.76	22.88	23.37	1288567
2010-08-18	23.31	23.93	23.16	23.82	1143483
2010-08-19	23.73	23.99	22.91	23.42	1441275
2010-08-20	23.18	23.47	22.98	23.42	842272
2010-08-23	23.55	23.77	23.16	23.23	863963
2010-08-24	22.88	24.02	22.66	23.49	2945074
2010-08-25	23.26	23.60	22.91	23.50	1332308
2010-08-26	23.67	23.67	22.88	22.98	1380797
2010-08-27	23.15	23.28	22.58	23.24	1450850
2010-08-30	23.09	23.17	22.57	22.58	960995
2010-08-31	22.62	23.03	22.38	22.56	1804472
2010-09-01	22.88	23.42	22.83	23.21	1876712
2010-09-02	23.39	24.26	23.39	23.88	1517529
2010-09-03	24.06	24.75	24.06	24.54	1338658
2010-09-07	24.46	24.54	23.72	23.92	1309875
2010-09-08	23.92	24.14	23.74	23.90	1088331
2010-09-09	24.21	24.42	23.35	23.45	736714
2010-09-10	23.47	23.85	23.28	23.35	742509
2010-09-13	23.65	23.78	23.33	23.50	735267
2010-09-14	23.48	24.00	23.37	23.54	1082845
2010-09-15	23.48	23.60	23.13	23.57	772633
2010-09-16	23.44	23.50	23.19	23.26	838226
2010-09-17	23.41	23.52	22.87	23.34	2625548
2010-09-20	23.47	23.79	23.34	23.69	970376
2010-09-21	23.72	23.72	23.10	23.26	1317679
2010-09-22	23.12	23.55	22.83	23.12	1209645
2010-09-23	22.86	23.34	22.81	23.00	1302199
2010-09-24	23.47	23.76	23.31	23.70	1223547
2010-09-27	23.75	23.75	23.20	23.23	887942
2010-09-28	23.26	23.29	22.74	23.22	1044494
2010-09-29	23.17	23.43	23.00	23.08	1045367
2010-09-30	23.30	23.38	22.87	23.25	1165994
2010-10-01	23.47	23.67	23.20	23.59	1187513
2010-10-04	23.60	24.03	23.23	23.51	1235323
2010-10-05	23.76	24.06	23.49	23.59	1244943
2010-10-06	23.69	23.69	23.04	23.20	1083176
2010-10-07	23.25	23.45	22.90	23.35	819486
2010-10-08	23.36	23.68	23.19	23.27	1466981
2010-10-11	23.25	23.36	22.91	22.94	1061978
2010-10-12	22.70	22.97	22.22	22.86	1652186
2010-10-13	22.97	23.08	22.42	23.07	2362864
2010-10-14	23.08	23.37	22.85	23.37	1513571
2010-10-15	23.53	24.25	23.22	23.74	1695300
2010-10-18	23.78	24.01	23.29	23.89	1248675
2010-10-19	23.56	23.93	23.29	23.51	1229281
2010-10-20	23.54	23.95	23.49	23.84	653532
2010-10-21	23.97	24.29	23.53	23.72	693248
2010-10-22	23.79	23.93	23.53	23.82	419747
2010-10-25	24.02	24.34	23.98	24.20	768349
2010-10-26	23.96	24.64	23.96	24.55	926089
2010-10-27	24.45	24.88	24.23	24.80	1716443
2010-10-28	23.76	24.16	22.93	22.95	3288601
2010-10-29	22.63	23.31	22.28	23.22	1774834
2010-11-01	23.39	23.83	23.21	23.52	1519534
2010-11-02	23.74	23.94	23.13	23.80	1704944
2010-11-03	23.96	24.98	23.96	24.97	2290648
2010-11-04	25.00	25.70	24.85	25.69	1534279
2010-11-05	25.75	26.86	25.73	26.38	1700280
2010-11-08	26.32	26.71	26.06	26.54	803590
2010-11-09	26.57	27.00	26.15	26.28	909108
2010-11-10	26.26	26.92	26.09	26.84	835906
2010-11-11	26.64	26.76	26.23	26.63	794524
2010-11-12	26.46	26.77	26.37	26.40	1025985
2010-11-15	26.58	26.90	26.33	26.36	750629
2010-11-16	26.12	26.62	25.69	25.74	1057549
2010-11-17	25.79	26.09	25.78	25.96	996057
2010-11-18	26.25	26.49	25.84	25.89	909199
2010-11-19	25.86	26.13	25.65	26.13	579447
2010-11-22	25.95	26.49	25.85	26.06	638747
2010-11-23	25.79	26.13	25.62	25.98	731763
2010-11-24	26.15	26.60	26.08	26.33	922103
2010-11-26	26.08	26.43	26.02	26.04	577882
2010-11-29	25.85	26.22	25.43	26.03	1080044
2010-11-30	25.67	26.52	25.60	26.13	3328300
2010-12-01	26.55	26.74	26.33	26.49	915459
2010-12-02	26.68	27.04	26.51	26.91	978720
2010-12-03	26.76	26.95	26.37	26.89	827461
2010-12-06	26.87	26.88	26.53	26.66	907573
2010-12-07	26.93	27.00	26.29	26.32	1330210
2010-12-08	26.31	26.53	26.05	26.27	911164
2010-12-09	26.39	26.54	26.10	26.34	998763
2010-12-10	26.39	26.56	26.11	26.50	869946
2010-12-13	26.65	26.96	26.45	26.66	1546315
2010-12-14	26.65	27.16	26.65	26.93	2489936
2010-12-15	26.92	27.14	26.83	27.00	986753
2010-12-16	27.06	27.49	27.02	27.41	1001920
2010-12-17	27.21	27.36	26.94	27.18	1522586
2010-12-20	27.40	27.47	27.09	27.41	592999
2010-12-21	27.50	27.81	27.28	27.64	1014173
2010-12-22	27.73	28.18	27.73	28.00	1216691
2010-12-23	27.99	28.34	27.97	28.10	439505
2010-12-27	28.07	28.20	27.74	28.07	536444
2010-12-28	28.08	28.24	27.89	28.02	350050
2010-12-29	28.02	28.48	28.00	28.38	384877
2010-12-30	28.33	28.50	28.08	28.46	600139
2010-12-31	28.42	28.42	28.06	28.20	664948
2011-01-03	28.46	28.61	27.98	28.48	827556
2011-01-04	28.47	28.47	27.65	28.04	1042698
2011-01-05	27.89	28.47	27.88	28.19	1092611
2011-01-06	28.15	28.15	27.50	27.53	892172
2011-01-07	27.56	27.85	27.32	27.76	1042478
2011-01-10	27.55	28.40	27.48	28.35	980174
2011-01-11	28.53	28.90	27.79	28.18	1209998
2011-01-12	28.40	28.66	28.24	28.28	687711
2011-01-13	28.25	28.46	28.09	28.24	605721
2011-01-14	28.17	28.41	27.87	28.39	634694
2011-01-18	28.29	28.47	27.99	28.20	528690
2011-01-19	28.25	28.79	28.06	28.53	1080652
2011-01-20	28.41	29.40	28.41	28.82	1063547
2011-01-21	29.03	29.50	28.63	28.76	987290
2011-01-24	28.76	29.24	28.68	29.18	701959
2011-01-25	29.07	29.48	28.79	29.45	725758
2011-01-26	29.50	29.77	29.13	29.63	871494
2011-01-27	29.62	29.97	29.50	29.77	863863
2011-01-28	29.76	29.76	28.64	28.70	929468
2011-01-31	28.75	28.84	28.30	28.71	690252
2011-02-01	28.93	29.47	28.65	29.15	1291631
2011-02-02	29.08	29.16	28.14	28.25	1842446
2011-02-03	30.02	31.71	29.73	31.45	4733192
2011-02-04	31.27	31.28	30.30	30.84	2709529
2011-02-07	30.75	31.84	30.69	31.67	2268700
2011-02-08	31.61	32.69	31.53	32.60	2115376
2011-02-09	33.14	34.15	32.93	33.57	1955452
2011-02-10	33.43	33.64	32.94	33.07	1061114
2011-02-11	33.07	34.00	32.96	33.96	1111489
2011-02-14	33.85	34.00	32.91	33.63	1247421
2011-02-15	33.50	33.95	33.16	33.25	951244
2011-02-16	33.43	35.04	33.43	34.87	1428385
2011-02-17	34.75	34.80	34.01	34.13	1006616
2011-02-18	34.14	34.85	34.00	34.39	1053290
2011-02-22	34.03	34.40	33.36	33.50	1108707
2011-02-23	33.23	33.23	31.74	32.23	1897912
2011-02-24	32.10	32.88	32.07	32.49	1760410
2011-02-25	32.71	33.54	32.71	33.51	1039683
2011-02-28	33.78	34.18	33.17	33.64	991509
2011-03-01	33.78	33.93	32.45	32.50	786017
2011-03-02	32.63	33.08	32.40	32.84	742343
2011-03-03	33.16	33.42	32.50	32.99	602153
2011-03-04	32.97	33.12	32.42	32.68	657335
2011-03-07	32.82	32.98	32.23	32.33	1146396
2011-03-08	32.38	33.41	32.19	33.34	951277
2011-03-09	33.09	33.65	32.98	33.55	985274
2011-03-10	33.01	33.38	32.90	32.95	678474
2011-03-11	32.09	33.58	32.04	33.48	1202319
2011-03-14	33.19	33.60	32.65	33.05	1171579
2011-03-15	32.10	33.37	31.90	33.22	1149144
2011-03-16	33.17	33.51	32.63	32.89	1371849
2011-03-17	33.50	33.69	33.07	33.17	854343
2011-03-18	33.43	33.50	32.72	33.29	2624066
2011-03-21	33.62	33.78	32.98	33.19	1102252
2011-03-22	33.24	33.41	32.96	33.02	643673
2011-03-23	32.94	33.53	32.73	33.37	1012792
2011-03-24	33.59	34.23	33.50	34.05	699135
2011-03-25	34.21	34.72	34.06	34.52	502315
2011-03-28	34.66	34.95	34.12	34.28	547378
2011-03-29	34.33	34.72	34.03	34.67	455512
2011-03-30	34.94	36.07	34.76	35.71	651216
2011-03-31	35.74	35.75	34.93	35.37	607282
2011-04-01	35.65	36.22	35.53	35.62	547563
2011-04-04	35.65	36.21	34.56	34.59	1040288
2011-04-05	34.51	35.18	34.40	34.82	861443
2011-04-06	35.03	35.37	34.62	35.22	527479
2011-04-07	35.14	35.77	34.75	35.76	905546
2011-04-08	35.88	35.93	34.61	34.85	580827
2011-04-11	34.86	34.96	33.88	33.95	715216
2011-04-12	33.71	33.96	32.71	33.02	1378804
2011-04-13	33.22	33.30	32.51	33.00	1028674
2011-04-14	32.24	32.76	31.94	32.36	1753576
2011-04-15	32.38	33.00	32.24	32.95	1040355
2011-04-18	32.46	32.87	32.22	32.69	778362
2011-04-19	32.71	33.03	32.48	32.77	739830
2011-04-20	33.17	33.55	32.87	33.49	1657692
2011-04-21	33.74	34.05	33.37	34.05	823801
2011-04-25	33.84	34.56	33.63	34.51	1158251
2011-04-26	34.00	34.22	32.87	33.01	2009578
2011-04-27	33.30	33.47	32.98	33.36	998742
2011-04-28	33.20	34.51	33.20	34.12	925893
2011-04-29	34.18	34.32	33.75	33.91	809276
2011-05-02	34.03	34.08	33.48	33.60	432005
2011-05-03	33.50	34.12	33.37	34.07	590730
2011-05-04	34.04	34.50	34.05	34.39	721651
2011-05-05	34.21	34.98	34.11	34.53	644515
2011-05-06	34.87	34.90	34.15	34.24	680319
2011-05-09	34.24	34.25	33.72	34.07	722599
2011-05-10	34.24	34.48	34.14	34.28	787201
2011-05-11	34.29	34.50	33.72	33.74	675932
2011-05-12	33.68	34.31	33.48	34.26	693987
2011-05-13	34.32	34.43	33.52	33.65	643922
2011-05-16	33.50	33.65	33.26	33.36	821772
2011-05-17	33.23	33.45	33.02	33.35	782732
2011-05-18	33.38	33.72	33.26	33.70	426919
2011-05-19	33.84	33.91	33.67	33.81	286750
2011-05-20	33.78	33.79	33.03	33.09	735400
2011-05-23	32.60	33.28	32.60	33.24	516189
2011-05-24	33.30	33.59	33.23	33.44	619135
2011-05-25	33.30	33.97	33.17	33.83	415347
2011-05-26	33.71	34.26	33.54	34.25	444299
2011-05-27	34.49	34.75	34.35	34.55	415873
2011-05-31	34.87	35.10	34.31	35.10	813004
2011-06-01	34.85	35.17	34.51	34.51	883104
2011-06-02	34.40	34.70	33.71	34.07	857653
2011-06-03	33.58	33.79	33.19	33.66	1277084
2011-06-06	33.54	33.69	32.90	33.09	1172569
2011-06-07	33.25	34.01	33.25	33.79	1007164
2011-06-08	33.80	33.89	33.27	33.27	876308
2011-06-09	33.33	34.22	33.27	33.88	675577
2011-06-10	33.79	33.97	33.08	33.33	574669
2011-06-13	33.39	33.64	31.07	31.15	2727771
2011-06-14	31.50	32.57	31.24	32.10	1735156
2011-06-15	31.96	32.26	31.41	31.49	1442075
2011-06-16	31.59	31.95	31.37	31.67	930783
2011-06-17	32.03	33.27	32.03	33.11	1502689
2011-06-20	33.07	34.00	33.00	33.71	1094727
2011-06-21	33.84	34.68	33.67	34.62	1056491
2011-06-22	35.19	35.74	35.03	35.07	1411291
2011-06-23	34.56	35.03	34.26	34.67	1724936
2011-06-24	34.70	34.78	34.16	34.44	2004725
2011-06-27	34.44	35.34	34.29	35.23	779290
2011-06-28	35.28	36.57	35.28	36.42	959113
2011-06-29	36.50	37.30	36.25	36.44	1121901
2011-06-30	36.51	36.99	36.30	36.61	756369
2011-07-01	36.51	37.19	36.37	36.94	878913
2011-07-05	36.84	37.38	36.67	37.12	690822
2011-07-06	37.00	37.86	37.00	37.82	944378
2011-07-07	38.12	40.16	38.03	39.29	1910028
2011-07-08	38.88	40.00	38.87	39.22	750829
2011-07-11	38.72	39.21	38.34	38.60	510623
2011-07-12	38.31	40.22	38.31	39.01	1047894
2011-07-13	39.20	39.92	38.96	39.05	578918
2011-07-14	39.25	39.64	38.48	38.72	565531
2011-07-15	38.91	39.29	38.72	39.18	676321
2011-07-18	38.90	39.45	38.61	39.36	779873
2011-07-19	39.14	39.14	38.34	38.68	939625
2011-07-20	38.94	39.02	38.15	38.62	542855
2011-07-21	38.74	39.39	38.67	38.84	535274
2011-07-22	38.94	39.30	38.90	39.08	324357
2011-07-25	38.66	39.77	38.66	39.39	484533
2011-07-26	39.58	40.18	39.36	39.97	988058
2011-07-27	38.28	39.75	37.94	38.96	1427313
2011-07-28	38.50	38.76	37.54	37.65	990289
2011-07-29	37.42	38.06	37.19	37.61	969277
2011-08-01	37.92	37.99	36.78	37.15	766271
2011-08-02	37.13	38.54	35.73	35.77	1137971
2011-08-03	35.69	36.24	34.70	36.15	1104567
2011-08-04	35.48	35.53	33.99	34.05	1234085
2011-08-05	34.51	35.76	34.27	34.98	1559373
2011-08-08	33.91	35.24	32.49	32.71	2005637
2011-08-09	35.46	35.46	32.18	34.26	1687537
2011-08-10	33.28	33.99	32.20	32.69	1670024
2011-08-11	32.92	34.98	32.78	34.46	1058595
2011-08-12	34.94	35.93	34.24	35.60	830947
2011-08-15	36.12	36.84	35.20	35.80	827389
2011-08-16	35.59	35.84	35.08	35.49	624142
2011-08-17	35.79	36.13	34.85	35.68	794833
2011-08-18	34.63	34.97	33.70	34.34	1123343
2011-08-19	33.92	36.24	33.92	35.72	1667922
2011-08-22	36.46	36.87	35.92	36.32	1226953
2011-08-23	36.51	38.74	36.16	38.68	1086509
2011-08-24	38.50	39.53	38.16	38.97	999375
2011-08-25	39.25	39.45	38.02	38.32	647510
2011-08-26	38.28	39.35	37.66	39.00	1574658
2011-08-29	39.45	41.14	39.40	40.93	1385738
2011-08-30	40.35	41.55	40.29	40.84	1133471
2011-08-31	41.03	41.15	40.05	40.38	1326800
2011-09-01	40.21	41.09	40.01	40.37	697663
2011-09-02	39.25	40.19	38.87	39.27	603227
2011-09-06	38.29	39.22	37.60	39.10	1274821
2011-09-07	40.00	40.46	39.62	40.40	607655
2011-09-08	40.27	40.68	39.52	39.67	591486
2011-09-09	39.23	39.53	38.11	38.42	922552
2011-09-12	37.81	38.53	37.12	38.15	1404625
2011-09-13	38.14	39.51	37.71	39.01	1212262
2011-09-14	39.28	40.17	38.38	39.62	744730
2011-09-15	39.38	39.58	37.79	37.84	1603124
2011-09-16	37.84	38.82	37.17	37.28	3733482
2011-09-19	36.79	37.59	36.58	37.40	896598
2011-09-20	37.65	37.65	36.43	36.46	1077489
2011-09-21	36.49	36.71	35.25	35.25	1025602
2011-09-22	34.30	34.52	32.76	33.05	2297543
2011-09-23	32.82	33.57	32.81	32.94	1449135
2011-09-26	33.80	35.04	33.36	34.67	1530597
2011-09-27	34.94	35.64	33.83	34.05	1467193
2011-09-28	34.05	34.69	33.72	33.73	1102415
2011-09-29	34.42	34.78	32.94	33.03	2167723
2011-09-30	32.94	34.03	32.63	32.78	1796692
2011-10-03	32.50	32.79	31.34	31.54	1472524
2011-10-04	31.04	33.38	30.46	33.23	1738980
2011-10-05	33.02	34.36	32.91	34.09	1342702
2011-10-06	33.41	35.00	33.41	34.92	741614
2011-10-07	35.25	35.70	34.33	34.60	542831
2011-10-10	35.09	36.67	35.09	36.31	708634
2011-10-11	35.99	36.59	35.81	36.50	521783
2011-10-12	36.68	38.00	36.63	37.50	840178
2011-10-13	37.30	37.69	36.75	37.45	686759
2011-10-14	37.85	37.96	37.43	37.74	508858
2011-10-17	37.89	37.89	36.73	36.80	653757
2011-10-18	37.06	37.79	36.41	37.46	611324
2011-10-19	37.22	38.00	36.98	37.09	633208
2011-10-20	37.14	38.15	36.74	37.95	893713
2011-10-21	38.99	39.32	38.08	39.13	940724
2011-10-24	39.53	40.92	39.05	40.79	1609121
2011-10-25	40.41	40.78	39.70	39.78	1029218
2011-10-26	40.08	40.12	39.31	39.85	1262975
2011-10-27	41.09	41.51	39.77	40.08	2406047
2011-10-28	39.62	40.27	39.12	39.62	909375
2011-10-31	39.71	40.11	38.90	38.94	571289
2011-11-01	37.56	38.72	37.28	37.73	833712
2011-11-02	38.03	38.48	37.71	37.90	991545
2011-11-03	39.52	39.52	37.00	37.20	1692123
2011-11-04	37.00	37.06	36.37	36.40	1391156
2011-11-07	36.62	36.62	35.65	36.01	1241866
2011-11-08	36.22	36.44	35.24	35.25	1718922
2011-11-09	34.73	34.84	33.77	33.83	1496442
2011-11-10	35.79	35.79	33.38	33.44	1460954
2011-11-11	33.71	34.40	33.55	34.07	1377485
2011-11-14	33.80	34.05	33.42	33.50	1525435
2011-11-15	33.54	34.28	33.51	34.15	1072837
2011-11-16	33.77	33.85	32.93	33.03	1190587
2011-11-17	32.93	33.10	32.45	32.98	1078925
2011-11-18	33.20	33.84	32.98	33.50	1062723
2011-11-21	32.94	33.90	32.61	33.66	1190233
2011-11-22	34.11	35.05	33.97	34.83	1410981
2011-11-23	34.37	34.63	34.06	34.06	937481
2011-11-25	33.85	34.42	33.71	34.06	594916
2011-11-28	35.38	35.98	34.81	35.23	902098
2011-11-29	35.29	35.70	35.05	35.30	910299
2011-11-30	36.23	36.62	36.01	36.11	1237131
2011-12-01	36.12	36.87	35.86	35.99	930994
2011-12-02	36.41	36.91	36.15	36.18	614413
2011-12-05	36.99	37.59	36.59	36.92	1043772
2011-12-06	36.88	36.88	36.04	36.24	795968
2011-12-07	35.97	36.46	35.63	36.25	523334
2011-12-08	36.22	36.86	35.51	35.71	814642
2011-12-09	35.75	36.99	35.60	36.90	733811
2011-12-12	36.54	36.81	36.16	36.78	563064
2011-12-13	37.00	37.39	35.66	35.79	523180
2011-12-14	35.49	36.06	35.33	35.74	779137
2011-12-15	36.03	36.37	35.79	35.99	660483
2011-12-16	36.29	36.39	35.67	35.77	1365554
2011-12-19	35.96	36.18	34.39	34.52	1101578
2011-12-20	35.14	36.00	35.12	35.91	690240
2011-12-21	35.87	36.92	35.83	36.79	832035
2011-12-22	36.87	37.30	36.42	36.92	855957
2011-12-23	37.14	37.26	36.95	37.12	200599
2011-12-27	36.93	37.10	36.42	36.58	559294
2011-12-28	36.57	36.88	36.36	36.68	609605
2011-12-29	36.67	37.55	36.67	37.38	505020
2011-12-30	37.39	37.39	36.86	36.87	497542
2012-01-03	37.36	37.55	35.60	35.70	1486866
2012-01-04	35.20	35.48	33.16	33.26	3388846
2012-01-05	33.11	34.13	31.91	34.05	2775642
2012-01-06	34.06	34.31	33.38	33.44	991646
2012-01-09	33.70	34.36	33.57	33.80	1161247
2012-01-10	34.01	34.71	33.83	34.34	1356896
2012-01-11	34.23	34.46	33.90	34.35	897789
2012-01-12	34.39	34.61	33.93	34.39	753360
2012-01-13	34.21	34.49	34.02	34.10	955008
2012-01-17	34.43	34.57	33.81	34.28	1016354
2012-01-18	34.23	35.55	34.08	35.33	1039452
2012-01-19	35.37	35.66	35.11	35.55	1017958
2012-01-20	35.53	35.90	35.07	35.21	820878
2012-01-23	35.31	36.21	35.23	35.88	1035534
2012-01-24	35.70	36.29	35.66	36.25	892534
2012-01-25	36.12	36.57	35.96	36.34	687702
2012-01-26	38.00	38.27	36.54	36.82	1514560
2012-01-27	36.65	36.78	35.86	36.50	935565
2012-01-30	36.12	36.50	36.04	36.37	522510
2012-01-31	36.51	36.51	35.54	35.76	596905
2012-02-01	36.16	36.57	35.92	36.27	851815
2012-02-02	36.35	36.48	35.89	35.89	940239
2012-02-03	36.25	37.15	36.25	37.02	1329330
2012-02-06	37.00	37.34	36.92	37.14	564075
2012-02-07	37.08	37.26	36.91	37.18	423719
2012-02-08	37.20	37.34	36.79	36.86	981149
2012-02-09	36.87	37.11	36.57	36.83	740398
2012-02-10	36.57	36.72	36.09	36.11	1234592
2012-02-13	36.39	36.54	35.85	35.90	1188364
2012-02-14	35.80	35.90	34.98	35.15	1686276
2012-02-15	35.30	35.50	34.50	34.55	1775840
2012-02-16	34.50	34.90	34.20	34.63	1515838
2012-02-17	34.75	35.26	34.67	35.00	1163229
2012-02-21	35.00	35.36	34.83	34.93	1734302
2012-02-22	35.06	35.29	34.30	34.34	972253
2012-02-23	34.38	35.17	34.38	34.49	837615
2012-02-24	34.71	34.80	33.91	34.02	1166372
2012-02-27	33.92	34.53	33.79	34.36	1102468
2012-02-28	34.53	34.79	34.15	34.47	585126
2012-02-29	34.47	34.47	33.87	34.08	737923
2012-03-01	34.12	34.50	33.27	34.09	1228197
2012-03-02	34.17	34.59	33.95	34.32	1196770
2012-03-05	34.22	34.37	33.80	33.85	1132676
2012-03-06	33.59	33.65	33.12	33.28	963597
2012-03-07	33.39	33.99	32.98	33.79	1178703
2012-03-08	34.13	34.63	34.09	34.49	1366135
2012-03-09	34.59	34.82	34.10	34.14	1779598
2012-03-12	34.14	34.34	33.72	33.82	767405
2012-03-13	33.91	34.22	33.68	34.16	1289536
2012-03-14	34.13	34.75	34.07	34.62	929030
2012-03-15	34.70	35.09	34.56	34.85	873311
2012-03-16	34.97	35.51	34.73	34.74	1089547
2012-03-19	34.60	35.18	34.44	35.02	707259
2012-03-20	34.76	35.33	34.67	35.15	744805
2012-03-21	35.16	35.60	35.13	35.37	660021
2012-03-22	35.05	35.33	34.87	35.21	789877
2012-03-23	35.14	35.48	34.63	35.33	702809
2012-03-26	35.65	36.04	35.54	35.79	948513
2012-03-27	35.78	35.89	35.37	35.42	660356
2012-03-28	35.34	35.38	34.76	34.79	907101
2012-03-29	34.60	34.68	34.18	34.52	936494
2012-03-30	34.69	34.80	34.30	34.31	830820
2012-04-02	34.09	35.00	34.09	34.78	1060216
2012-04-03	34.83	35.85	34.73	34.85	1092352
2012-04-04	34.59	35.03	34.45	34.55	1052983
2012-04-05	34.47	34.88	34.20	34.21	624900
2012-04-09	33.81	33.98	33.47	33.69	1065567
2012-04-10	33.56	33.77	32.52	32.54	1136209
2012-04-11	32.81	33.22	32.81	33.22	703784
2012-04-12	33.27	33.49	33.00	33.34	682683
2012-04-13	33.18	33.31	32.84	32.97	509072
2012-04-16	33.24	33.51	32.78	33.20	946933
2012-04-17	33.75	34.19	33.58	33.97	668050
2012-04-18	33.85	33.99	33.67	33.75	595964
2012-04-19	33.75	33.89	33.15	33.38	585189
2012-04-20	33.47	34.03	33.23	33.74	995602
2012-04-23	33.50	33.78	33.13	33.60	1146767
2012-04-24	33.60	33.98	33.27	33.58	1093812
2012-04-25	34.40	34.54	31.57	33.23	2619543
2012-04-26	33.42	34.63	33.33	34.38	1506823
2012-04-27	34.37	34.60	33.84	34.51	801706
2012-04-30	34.58	34.97	34.19	34.58	731994
2012-05-01	34.74	35.49	34.65	35.18	894393
2012-05-02	34.93	35.14	34.64	34.94	957728
2012-05-03	35.00	35.28	34.79	35.22	1095679
2012-05-04	34.89	35.34	34.87	34.94	1307411
2012-05-07	34.87	35.24	34.71	35.01	1043895
2012-05-08	34.74	34.79	34.09	34.40	1225221
2012-05-09	34.06	35.15	33.97	34.95	1456401
2012-05-10	35.17	35.60	34.95	35.04	1145654
2012-05-11	34.97	35.39	34.93	35.02	657797
2012-05-14	34.85	35.27	34.80	34.85	795094
2012-05-15	34.78	35.22	34.59	34.80	776472
2012-05-16	34.96	35.39	34.80	34.92	679142
2012-05-17	34.99	34.99	34.09	34.18	935507
2012-05-18	34.26	34.72	34.15	34.38	782890
2012-05-21	34.51	35.11	34.38	35.03	562178
2012-05-22	35.15	35.85	35.04	35.56	883802
2012-05-23	35.38	35.90	35.17	35.79	706949
2012-05-24	35.89	36.14	35.59	35.88	562061
2012-05-25	35.91	36.41	35.83	36.27	530067
2012-05-29	36.64	36.69	36.01	36.61	429649
2012-05-30	36.32	36.35	35.59	35.92	541108
2012-05-31	35.90	36.25	35.30	36.02	908049
2012-06-01	35.42	35.75	34.93	35.00	898171
2012-06-04	35.54	35.75	34.95	35.32	799285
2012-06-05	35.24	35.69	35.08	35.55	679141
2012-06-06	35.84	36.92	35.78	36.90	716115
2012-06-07	36.85	37.00	36.26	36.54	841700
2012-06-08	36.37	37.32	36.37	37.22	545155
2012-06-11	37.50	37.73	36.36	36.36	726923
2012-06-12	36.55	37.00	36.44	36.87	629861
2012-06-13	36.68	36.99	36.03	36.14	522282
2012-06-14	36.15	36.84	35.97	36.61	453414
2012-06-15	36.75	37.06	36.37	36.90	810197
2012-06-18	36.67	37.24	36.39	37.08	517433
2012-06-19	37.20	37.77	37.02	37.48	392403
2012-06-20	37.47	37.47	36.78	36.98	397626
2012-06-21	36.93	36.97	35.85	35.95	405059
2012-06-22	36.08	36.18	35.75	35.87	348653
2012-06-25	34.82	34.99	34.23	34.32	1122434
2012-06-26	34.28	34.65	33.88	34.38	736623
2012-06-27	34.32	34.70	33.84	34.52	441828
2012-06-28	34.19	34.61	33.84	34.45	494634
2012-06-29	35.13	35.53	34.94	35.28	641530
2012-07-02	35.44	36.82	35.44	36.76	856612
2012-07-03	36.85	37.95	36.71	37.79	356044
2012-07-05	38.00	39.65	37.42	38.99	1494858
2012-07-06	38.57	39.00	38.45	38.91	637840
2012-07-09	38.85	39.27	38.70	39.19	433691
2012-07-10	39.62	39.99	39.40	39.75	677242
2012-07-11	39.69	39.82	39.13	39.25	592644
2012-07-12	39.04	39.66	38.91	39.43	636849
2012-07-13	39.67	40.01	39.50	39.84	529591
2012-07-16	39.72	39.96	39.57	39.72	460920
2012-07-17	39.95	40.96	39.79	40.93	812493
2012-07-18	40.85	42.84	40.83	42.45	1115539
2012-07-19	43.43	43.72	40.16	40.78	1767919
2012-07-20	40.25	40.84	39.57	39.68	1382048
2012-07-23	39.22	39.65	38.99	39.54	867048
2012-07-24	39.54	39.79	39.00	39.25	599742
2012-07-25	39.42	39.65	39.01	39.17	368302
2012-07-26	39.63	39.72	38.98	39.17	562672
2012-07-27	39.45	40.67	39.35	40.12	685641
2012-07-30	40.00	40.22	39.79	39.86	320943
2012-07-31	39.70	39.86	39.42	39.43	313425
2012-08-01	39.42	39.61	37.85	38.19	831933
2012-08-02	38.08	38.42	37.18	38.34	602606
2012-08-03	38.88	39.28	38.58	38.83	468431
2012-08-06	38.96	39.00	38.42	38.61	532806
2012-08-07	38.87	39.76	38.71	39.16	422898
2012-08-08	38.96	39.70	38.81	39.52	291649
2012-08-09	39.55	39.77	39.22	39.56	283677
2012-08-10	39.43	39.60	38.85	39.58	267157
2012-08-13	39.45	39.54	38.83	39.41	290785
2012-08-14	39.62	40.13	39.45	39.58	230493
2012-08-15	39.47	39.73	39.35	39.53	216222
2012-08-16	39.56	40.00	39.39	39.88	339167
2012-08-17	39.92	40.23	39.63	39.87	327101
2012-08-20	39.86	40.01	39.56	39.75	346788
2012-08-21	39.78	40.20	39.54	39.67	293111
2012-08-22	39.50	39.92	39.43	39.87	352961
2012-08-23	39.80	40.54	39.73	39.82	464697
2012-08-24	39.70	40.65	39.50	40.52	472262
2012-08-27	40.64	41.30	40.48	40.70	575735
2012-08-28	40.65	41.00	40.31	40.47	335066
2012-08-29	40.52	40.58	40.23	40.39	234125
2012-08-30	40.27	40.73	40.18	40.29	284762
2012-08-31	40.59	40.74	40.02	40.20	667305
2012-09-04	40.29	41.50	40.29	41.16	883055
2012-09-05	41.00	41.22	40.77	41.14	734514
2012-09-06	41.24	42.09	40.86	42.04	749979
2012-09-07	42.23	42.43	41.80	41.82	556914
2012-09-10	41.67	42.06	41.53	41.55	597810
2012-09-11	41.61	41.75	41.40	41.46	596569
2012-09-12	41.46	42.06	40.95	41.09	776979
2012-09-13	41.08	42.03	40.89	41.86	492078
2012-09-14	41.89	42.33	41.61	42.17	479481
2012-09-17	42.09	42.52	42.08	42.25	501290
2012-09-18	42.18	42.18	40.87	40.98	573704
2012-09-19	41.13	42.26	40.77	41.94	453308
2012-09-20	41.63	42.12	41.26	41.54	540543
2012-09-21	42.17	43.75	42.11	42.95	1490506
2012-09-24	42.70	42.99	42.57	42.71	521251
2012-09-25	42.96	43.78	42.81	43.06	683988
2012-09-26	43.04	43.54	42.83	43.26	610803
2012-09-27	43.43	43.79	43.11	43.38	409549
2012-09-28	43.15	43.69	42.65	43.67	430044
2012-10-01	43.79	44.37	43.42	43.50	523079
2012-10-02	43.82	44.69	43.75	44.55	701792
2012-10-03	44.75	45.35	44.36	45.10	961954
2012-10-04	45.31	46.44	44.86	46.34	631816
2012-10-05	46.66	46.75	46.03	46.53	455683
2012-10-08	46.38	48.00	46.31	47.93	778715
2012-10-09	47.98	48.12	47.34	47.97	611846
2012-10-10	47.75	47.78	46.32	46.56	798699
2012-10-11	46.98	47.10	46.26	46.28	344154
2012-10-12	46.32	46.94	46.26	46.69	386814
2012-10-15	46.80	47.32	46.48	47.06	264784
2012-10-16	47.21	47.69	47.06	47.59	326460
2012-10-17	48.55	48.55	47.46	47.93	283244
2012-10-18	47.98	48.47	47.74	48.36	364004
2012-10-19	48.27	48.56	47.83	48.45	499780
2012-10-22	48.30	48.30	47.00	47.91	571170
2012-10-23	47.44	47.96	46.82	47.90	428917
2012-10-24	48.00	48.15	47.51	48.04	475340
2012-10-25	47.29	47.29	43.76	45.76	1271321
2012-10-26	45.47	45.47	43.78	44.61	1082151
2012-10-31	44.83	45.04	44.11	44.40	1394282
2012-11-01	44.61	44.61	43.64	44.25	1439410
2012-11-02	44.54	44.92	43.40	43.56	940838
2012-11-05	43.39	43.79	42.95	43.50	619935
2012-11-06	43.69	43.95	43.13	43.48	752168
2012-11-07	43.23	43.42	41.90	41.93	975855
2012-11-08	41.93	42.00	40.92	41.06	452345
2012-11-09	40.65	41.17	40.49	40.87	502053
2012-11-12	41.04	41.04	40.28	40.56	532482
2012-11-13	40.42	41.35	40.42	40.82	539591
2012-11-14	40.85	41.03	39.47	39.54	515716
2012-11-15	39.44	40.42	39.32	40.28	779913
2012-11-16	40.28	41.29	40.28	41.08	1254744
2012-11-19	41.25	41.75	40.79	41.30	1098820
2012-11-20	41.24	41.90	41.12	41.44	482887
2012-11-21	41.46	41.68	41.20	41.42	246323
2012-11-23	41.53	42.08	41.20	42.08	163934
2012-11-26	41.98	42.30	39.65	39.83	1610858
2012-11-27	39.83	40.12	39.32	39.48	1413585
2012-11-28	39.48	40.00	39.24	39.90	1126170
2012-11-29	40.13	40.66	38.29	38.90	1144095
2012-11-30	39.11	39.36	38.45	38.94	1141436
2012-12-03	39.10	39.24	38.42	38.63	814463
2012-12-04	39.00	39.74	38.76	39.36	1356697
2012-12-05	39.58	39.75	39.04	39.37	1329662
2012-12-06	39.40	39.86	39.12	39.53	1057465
2012-12-07	39.66	39.78	39.41	39.74	770864
2012-12-10	39.60	39.81	39.40	39.52	1011701
2012-12-11	39.61	39.93	39.42	39.64	927527
2012-12-12	39.63	40.04	38.98	39.11	844999
2012-12-13	39.10	39.40	38.53	38.69	739695
2012-12-14	38.83	39.15	38.28	38.42	773470
2012-12-17	38.60	39.31	38.60	39.31	906984
2012-12-18	39.28	39.77	39.25	39.52	1119659
2012-12-19	39.52	39.70	39.09	39.35	949576
2012-12-20	39.50	39.80	38.94	39.39	946711
2012-12-21	39.06	39.32	38.31	38.90	1211188
2012-12-24	38.68	39.25	38.40	38.91	310388
2012-12-26	38.94	39.10	38.51	38.68	559838
2012-12-27	38.73	39.31	38.66	39.19	813275
2012-12-28	38.98	39.24	38.55	38.92	579195
2012-12-31	38.81	39.85	38.77	39.70	1092750
2013-01-02	40.20	40.25	38.93	39.59	1377803
2013-01-03	39.64	40.76	39.36	40.58	2007784
2013-01-04	40.96	42.39	40.21	42.23	1980177
2013-01-07	42.24	42.24	41.45	41.67	653145
2013-01-08	41.80	42.87	41.59	42.12	832347
2013-01-09	42.20	42.52	42.04	42.25	884183
2013-01-10	42.82	42.82	42.00	42.69	1391014
2013-01-11	42.58	43.14	42.47	43.05	969901
2013-01-14	42.91	43.40	42.57	43.31	910331
2013-01-15	43.14	43.71	43.07	43.58	640625
2013-01-16	43.53	43.76	43.26	43.65	389982
2013-01-17	43.75	44.41	43.36	44.24	826366
2013-01-18	44.19	44.32	43.58	44.16	786927
2013-01-22	44.14	44.14	43.61	44.03	576604
2013-01-23	44.04	44.21	43.71	44.01	908088
2013-01-24	44.24	44.38	43.54	44.01	867106
2013-01-25	44.22	44.35	43.81	44.14	746890
2013-01-28	44.36	44.96	44.29	44.86	611477
2013-01-29	44.60	44.88	44.38	44.87	471916
2013-01-30	44.77	45.05	44.60	44.75	643954
2013-01-31	45.50	48.56	45.00	48.50	2190254
2013-02-01	48.92	48.92	47.03	47.58	1328260
2013-02-04	47.47	47.57	47.21	47.39	663399
2013-02-05	47.68	48.56	47.66	48.49	715559
2013-02-06	48.29	48.38	47.75	48.05	478420
2013-02-07	48.25	48.25	47.85	48.16	493722
2013-02-08	48.17	48.91	48.17	48.60	604200
2013-02-11	48.45	48.48	47.84	48.16	411823
2013-02-12	48.06	48.26	47.43	47.48	446483
2013-02-13	47.53	47.58	46.81	46.89	716740
2013-02-14	46.89	47.22	46.64	46.89	548234
2013-02-15	46.90	47.06	45.81	46.03	603513
2013-02-19	46.18	46.19	45.06	45.33	834849
2013-02-20	45.36	45.38	44.57	44.68	668363
2013-02-21	44.52	44.93	44.16	44.27	391187
2013-02-22	44.34	44.99	44.34	44.54	465898
2013-02-25	44.66	44.81	43.04	43.10	545648
2013-02-26	43.16	43.50	42.61	42.91	742532
2013-02-27	42.88	44.15	42.87	44.03	675814
2013-02-28	43.91	44.27	43.63	43.77	881994
2013-03-01	43.64	44.11	43.04	43.45	733034
2013-03-04	43.29	45.10	43.14	44.24	922728
2013-03-05	44.50	45.03	44.42	45.00	559828
2013-03-06	45.15	45.92	45.09	45.12	813494
2013-03-07	45.10	45.31	44.74	44.77	444734
2013-03-08	44.98	45.11	44.64	44.69	553587
2013-03-11	44.50	44.75	44.20	44.35	513313
2013-03-12	44.22	44.58	43.88	44.01	524625
2013-03-13	44.20	45.00	44.05	44.36	387667
2013-03-14	44.44	44.52	43.85	43.92	761898
2013-03-15	43.75	44.24	43.70	44.14	1055276
2013-03-18	43.76	43.90	43.40	43.85	400575
2013-03-19	43.93	44.31	43.25	43.43	509571
2013-03-20	43.60	44.20	43.50	44.09	353898
2013-03-21	43.91	44.09	43.39	43.63	273229
2013-03-22	43.69	43.70	43.33	43.58	248782
2013-03-25	43.68	44.22	43.47	43.62	303624
2013-03-26	43.71	43.98	43.50	43.91	293388
2013-03-27	43.66	43.87	43.30	43.84	279324
2013-03-28	43.82	43.91	43.51	43.75	343558
2013-04-01	43.79	43.79	42.93	43.44	440648
2013-04-02	43.62	44.59	43.50	44.09	505447
2013-04-03	44.21	44.27	41.37	41.82	1026792
2013-04-04	41.66	41.98	40.38	41.18	780076
2013-04-05	40.86	41.46	40.30	41.39	730160
2013-04-08	41.40	42.47	41.40	42.31	661196
2013-04-09	42.34	42.39	41.87	41.95	265168
2013-04-10	41.90	43.34	41.78	43.16	671438
2013-04-11	43.22	44.93	43.15	44.56	847104
2013-04-12	44.37	44.96	44.00	44.17	525963
2013-04-15	43.96	44.09	42.93	43.05	699018
2013-04-16	43.54	44.39	43.46	43.78	902741
2013-04-17	43.44	43.60	41.92	42.48	924233
2013-04-18	44.70	47.49	42.89	43.30	1294628
2013-04-19	43.61	43.89	42.30	43.82	906644
2013-04-22	43.87	44.22	43.27	43.96	677208
2013-04-23	44.26	44.68	43.48	43.78	738257
2013-04-24	43.87	44.48	43.87	44.47	739794
2013-04-25	44.70	45.70	44.45	44.89	602801
2013-04-26	44.93	45.06	44.36	44.61	453508
2013-04-29	44.69	45.20	44.47	44.95	435736
2013-04-30	44.97	45.51	44.60	45.51	483380
2013-05-01	45.32	45.59	44.95	45.15	617979
2013-05-02	45.21	45.60	44.92	45.40	501164
2013-05-03	45.72	46.05	45.34	45.63	553615
2013-05-06	45.62	45.66	45.10	45.30	325485
2013-05-07	45.40	46.02	45.06	46.01	523217
2013-05-08	45.93	46.40	45.68	46.02	451350
2013-05-09	46.09	46.09	44.66	44.92	337448
2013-05-10	45.00	46.10	44.98	45.88	570560
2013-05-13	45.85	46.22	45.37	45.82	434268
2013-05-14	45.75	46.29	45.73	46.14	445908
2013-05-15	46.12	46.58	45.80	46.34	370692
2013-05-16	46.25	46.36	45.20	45.35	435989
2013-05-17	45.51	46.09	45.16	46.00	520582
2013-05-20	45.82	46.36	45.44	46.08	362258
2013-05-21	46.05	46.99	46.05	46.12	416930
2013-05-22	46.23	46.95	46.11	46.57	625577
2013-05-23	46.12	46.58	45.86	46.36	464885
2013-05-24	46.02	46.35	45.49	46.28	246813
2013-05-28	46.68	47.90	46.68	47.13	743161
2013-05-29	46.88	47.26	46.75	47.02	465547
2013-05-30	46.45	46.45	45.40	46.17	1100678
2013-05-31	46.00	46.91	45.81	46.33	632862
2013-06-03	46.18	46.34	45.11	46.22	642941
2013-06-04	46.36	47.91	45.61	47.07	1043468
2013-06-05	46.72	47.08	46.16	46.23	672438
2013-06-06	46.19	46.50	45.64	46.44	347755
2013-06-07	46.67	47.47	46.67	46.82	996260
2013-06-10	47.00	47.00	46.03	46.13	661939
2013-06-11	44.70	45.07	43.85	44.30	2323870
2013-06-12	44.48	44.98	43.18	43.27	1545781
2013-06-13	43.37	43.87	42.80	43.87	2082337
2013-06-14	43.87	44.75	43.59	44.07	891730
2013-06-17	44.41	44.64	43.74	43.98	783864
2013-06-18	44.00	44.79	43.69	44.68	632262
2013-06-19	44.64	44.77	44.00	44.12	335881
2013-06-20	43.68	43.71	42.48	42.87	927909
2013-06-21	43.33	43.40	41.97	42.98	1352299
2013-06-24	42.51	42.73	41.89	42.40	828454
2013-06-25	42.63	42.86	42.30	42.71	489449
2013-06-26	43.02	43.24	42.66	42.70	962192
2013-06-27	42.98	43.47	42.89	43.39	912688
2013-06-28	43.33	43.83	42.89	43.39	1391950
2013-07-01	43.80	45.57	43.64	44.94	1178780
2013-07-02	44.86	45.40	44.05	44.56	1466362
2013-07-03	44.76	45.79	44.76	45.27	977935
2013-07-05	45.69	46.25	45.66	46.14	963206
2013-07-08	46.28	46.80	46.28	46.42	771538
2013-07-09	46.80	46.80	46.50	46.65	974301
2013-07-10	46.65	46.65	46.15	46.40	622233
2013-07-11	46.80	46.85	46.46	46.49	926468
2013-07-12	46.41	46.70	45.87	46.00	612702
2013-07-15	46.19	46.59	46.14	46.39	605308
2013-07-16	46.44	46.77	45.60	45.69	458256
2013-07-17	45.85	45.87	45.31	45.47	848294
2013-07-18	45.01	45.60	43.56	44.98	2729779
2013-07-19	45.01	45.23	44.60	44.74	894841
2013-07-22	44.86	46.06	44.80	45.99	893221
2013-07-23	45.99	46.26	45.76	46.19	1007709
2013-07-24	46.32	46.38	45.91	46.04	922408
2013-07-25	46.21	46.42	45.41	45.93	632731
2013-07-26	45.78	45.94	45.41	45.78	532126
2013-07-29	45.57	45.97	45.51	45.87	347260
2013-07-30	46.08	46.54	45.91	46.36	562457
2013-07-31	46.59	47.92	46.57	47.90	1450303
2013-08-01	48.00	49.40	47.77	49.26	1788307
2013-08-02	49.00	49.49	48.62	49.29	720397
2013-08-05	49.19	49.26	48.79	48.85	463434
2013-08-06	48.84	48.84	47.74	48.35	640110
2013-08-07	48.09	48.68	47.52	48.56	745688
2013-08-08	48.78	49.30	46.38	48.50	1356761
2013-08-09	48.26	48.87	48.10	48.44	820283
2013-08-12	48.26	48.46	47.59	47.98	1229747
2013-08-13	47.95	48.32	47.73	48.05	631243
2013-08-14	47.86	48.10	47.42	47.85	721897
2013-08-15	47.38	47.52	46.46	46.49	644962
2013-08-16	46.31	46.87	45.64	45.65	889293
2013-08-19	45.74	46.18	45.47	45.50	474717
2013-08-20	45.70	46.65	45.36	46.64	551256
2013-08-21	46.42	46.82	46.21	46.60	692459
2013-08-22	46.57	46.59	45.76	46.43	475036
2013-08-23	46.50	46.70	46.16	46.42	551859
2013-08-26	46.38	46.65	46.04	46.31	569651
2013-08-27	45.83	45.89	45.23	45.32	559162
2013-08-28	45.27	45.62	44.92	45.37	437367
2013-08-29	45.34	46.88	45.28	46.76	820070
2013-08-30	46.77	47.11	46.60	46.74	914998
2013-09-03	47.01	47.44	46.90	47.25	1274192
2013-09-04	47.26	47.62	47.05	47.50	2358595
2013-09-05	47.94	48.72	47.83	48.60	2377225
2013-09-06	48.86	49.35	48.28	49.27	1865323
2013-09-09	49.40	51.57	49.27	51.45	3645021
2013-09-10	51.70	53.47	51.59	53.45	2497234
2013-09-11	53.41	53.50	52.47	53.12	2188480
2013-09-12	52.92	53.14	52.39	53.08	1464823
2013-09-13	53.09	53.54	52.94	53.05	749156
2013-09-16	53.63	53.70	52.03	52.20	2384948
2013-09-17	52.19	53.12	52.19	52.64	965558
2013-09-18	52.73	53.29	51.91	53.29	1029577
2013-09-19	53.44	54.23	53.26	54.10	1077771
2013-09-20	54.43	54.49	53.32	53.32	4592812
2013-09-23	53.32	53.50	52.84	52.88	1209112
2013-09-24	53.05	54.13	52.62	53.49	1252679
2013-09-25	53.34	53.40	52.55	52.71	776452
2013-09-26	52.70	53.09	51.98	52.27	986971
2013-09-27	52.08	53.26	52.08	52.71	782382
2013-09-30	52.04	52.30	51.65	52.17	1328578
2013-10-01	52.24	53.01	52.06	52.37	684753
2013-10-02	51.42	52.60	51.32	52.34	1257109
2013-10-03	52.26	52.45	51.08	51.44	1149873
2013-10-04	51.36	51.47	50.82	50.95	1229046
2013-10-07	50.55	50.95	49.96	50.37	1414468
2013-10-08	50.26	50.33	48.24	48.54	2705249
2013-10-09	48.63	49.10	47.45	48.81	2251574
2013-10-10	49.25	49.97	49.18	49.70	1108821
2013-10-11	49.64	50.16	49.47	50.00	785210
2013-10-14	49.51	50.03	49.07	49.96	1015110
2013-10-15	49.77	50.20	49.05	49.30	743224
2013-10-16	49.57	50.03	49.49	49.91	1101002
2013-10-17	49.80	49.94	49.30	49.67	757249
2013-10-18	49.95	50.44	49.67	50.18	557096
2013-10-21	50.12	50.16	49.64	49.94	495877
2013-10-22	50.11	50.90	49.26	49.36	1039688
2013-10-23	49.19	49.42	47.93	48.57	2368216
2013-10-24	49.50	49.53	47.74	49.41	1801940
2013-10-25	49.53	49.67	48.46	49.16	1433920
2013-10-28	49.21	49.30	48.63	48.79	499877
2013-10-29	48.81	49.24	48.38	49.23	913306
2013-10-30	49.36	49.45	47.78	48.00	1776871
2013-10-31	48.10	48.59	48.02	48.23	996246
2013-11-01	48.25	48.57	48.03	48.39	592327
2013-11-04	48.51	49.77	48.51	48.96	753977
2013-11-05	49.15	49.27	48.21	48.30	1073152
2013-11-06	48.56	48.64	47.31	47.61	786764
2013-11-07	47.73	47.93	46.81	46.91	1261123
2013-11-08	46.96	47.16	46.62	47.08	1274455
2013-11-11	47.13	48.28	47.13	48.10	1210476
2013-11-12	48.00	48.54	47.80	48.16	932121
2013-11-13	48.01	49.50	48.01	49.49	973236
2013-11-14	49.50	49.81	49.05	49.39	1189220
2013-11-15	49.40	49.94	49.27	49.86	693296
2013-11-18	49.89	50.11	48.61	48.74	826270
2013-11-19	48.61	49.45	48.42	48.61	637105
2013-11-20	48.65	49.37	48.46	48.67	349262
2013-11-21	48.73	49.30	48.56	49.15	412253
2013-11-22	49.13	49.32	48.90	49.04	398874
2013-11-25	49.22	49.29	48.93	49.19	421339
2013-11-26	49.26	49.56	48.87	49.15	555459
2013-11-27	49.18	49.45	48.99	49.41	471259
2013-11-29	48.23	49.50	48.23	49.04	182634
2013-12-02	48.95	49.27	48.45	48.80	601504
2013-12-03	48.58	49.31	48.52	49.02	641070
2013-12-04	48.95	50.53	48.60	50.21	996534
2013-12-05	50.15	51.26	49.99	50.46	865576
2013-12-06	50.80	51.05	50.27	50.55	638129
2013-12-09	50.60	51.11	50.37	50.48	638725
2013-12-10	50.44	51.06	50.30	50.33	829845
2013-12-11	50.47	50.54	49.60	49.77	566746
2013-12-12	49.76	49.82	49.29	49.61	644000
2013-12-13	49.80	50.27	49.66	50.01	668327
2013-12-16	50.32	50.77	49.98	49.98	1377503
2013-12-17	49.94	50.25	49.48	49.50	640134
2013-12-18	49.37	51.40	49.02	51.36	1198840
2013-12-19	51.14	51.68	50.39	51.07	680936
2013-12-20	50.85	51.04	49.80	49.84	1493161
2013-12-23	50.09	50.32	49.77	49.79	431471
2013-12-24	49.73	50.05	49.73	49.93	179036
2013-12-26	49.98	50.83	49.79	50.71	461073
2013-12-27	50.88	50.96	49.71	50.06	502310
2013-12-30	49.99	50.15	49.66	49.84	320503
2013-12-31	49.86	50.00	49.40	49.69	356033
2014-01-02	49.48	49.98	49.12	49.28	813967
2014-01-03	49.35	50.25	49.33	49.75	823025
2014-01-06	49.87	50.21	48.81	48.91	1125400
2014-01-07	49.04	49.96	49.00	49.70	642065
2014-01-08	49.50	49.50	48.81	49.17	1134192
2014-01-09	49.20	49.56	48.83	49.00	642207
2014-01-10	49.01	50.04	49.00	49.80	614541
2014-01-13	49.66	49.83	48.55	48.62	858169
2014-01-14	48.86	49.94	48.72	49.23	654631
2014-01-15	49.09	49.69	46.74	47.63	3001191
2014-01-16	47.43	48.36	47.29	48.23	1485062
2014-01-17	48.38	48.60	47.77	47.82	1298931
2014-01-21	48.15	48.34	47.70	48.13	1060997
2014-01-22	48.34	49.21	48.12	48.88	1655377
2014-01-23	48.59	48.74	48.28	48.38	875983
2014-01-24	48.00	48.15	47.18	47.34	1044935
2014-01-27	47.20	47.31	46.38	46.84	1057186
2014-01-28	46.75	47.50	46.62	47.39	911731
2014-01-29	46.81	47.28	46.39	47.01	1585481
2014-01-30	48.00	50.39	47.63	49.89	2117094
2014-01-31	49.87	50.40	49.12	49.39	1454387
2014-02-03	49.56	49.77	47.66	48.16	1265734
2014-02-04	48.55	49.43	48.26	49.21	1014326
2014-02-05	49.00	50.15	48.32	49.88	1106841
2014-02-06	49.90	51.00	49.89	50.66	741337
2014-02-07	50.94	51.23	50.64	51.13	575061
2014-02-10	51.14	51.32	50.48	50.80	1103637
2014-02-11	50.90	51.48	50.85	51.15	766079
2014-02-12	51.24	51.26	50.68	51.26	866956
2014-02-13	50.97	51.42	50.69	51.40	829144
2014-02-14	51.23	51.83	51.04	51.76	482605
2014-02-18	51.92	52.37	50.61	50.90	1763616
2014-02-19	50.71	51.15	50.46	51.00	1233455
2014-02-20	51.08	51.25	50.44	50.78	487050
2014-02-21	50.78	51.26	50.36	51.08	1458310
2014-02-24	51.12	51.43	50.94	51.17	1648096
2014-02-25	51.24	52.13	51.24	52.05	957425
2014-02-26	52.20	52.87	51.99	52.83	1648916
2014-02-27	52.82	53.00	52.14	52.47	240260
2014-02-28	52.63	52.72	52.21	52.64	1003003
2014-03-03	52.08	52.89	52.08	52.65	663927
2014-03-04	53.20	53.69	52.67	53.55	681262
2014-03-05	53.36	53.63	53.11	53.46	645936
2014-03-06	53.53	53.66	53.13	53.32	376247
2014-03-07	53.61	54.14	53.31	53.71	595115
2014-03-10	53.61	53.72	53.30	53.65	425371
2014-03-11	53.66	53.80	52.89	53.07	614893
2014-03-12	52.78	53.08	52.39	52.93	300546
2014-03-13	53.14	53.15	52.12	52.35	504681
2014-03-14	52.24	53.19	52.16	53.05	554202
2014-03-17	53.31	53.69	53.18	53.62	421831
2014-03-18	53.69	53.77	53.15	53.44	436211
2014-03-19	53.53	53.53	52.60	53.10	419679
2014-03-20	52.93	53.07	52.68	52.80	562389
2014-03-21	52.81	53.12	52.22	53.02	1476473
2014-03-24	53.20	53.76	52.93	53.55	1096474
2014-03-25	53.74	53.74	51.81	52.42	1359104
2014-03-26	52.59	52.59	51.58	51.62	1663852
2014-03-27	51.41	52.17	51.37	51.76	956523
2014-03-28	51.85	52.36	51.80	52.08	294563
2014-03-31	52.32	53.29	52.07	53.23	576280
2014-04-01	53.39	54.80	53.29	54.69	920815
2014-04-02	54.59	55.20	54.23	54.90	1084627
2014-04-03	55.02	55.40	54.50	54.66	794373
2014-04-04	54.76	54.98	53.07	53.47	957885
2014-04-07	53.31	53.51	51.81	52.18	1283334
2014-04-08	52.20	52.69	52.02	52.36	634204
2014-04-09	52.55	54.44	52.16	54.42	986505
2014-04-10	54.31	54.55	53.21	53.21	943113
2014-04-11	52.58	53.37	52.22	52.73	693551
2014-04-14	53.13	53.59	52.65	53.21	690121
2014-04-15	53.04	53.65	52.17	53.11	800235
2014-04-16	53.64	54.15	53.28	53.83	1103540
2014-04-17	54.30	56.10	54.13	54.99	1494725
2014-04-21	54.90	55.18	54.27	54.69	1098720
2014-04-22	54.80	55.05	53.96	54.11	778643
2014-04-23	53.97	54.45	53.24	53.42	859917
2014-04-24	53.72	54.18	53.12	53.30	683290
2014-04-25	53.23	53.23	52.34	52.69	616154
2014-04-28	53.01	53.83	51.79	52.65	1002936
2014-04-29	52.83	53.37	52.45	52.65	618794
2014-04-30	52.60	53.04	52.05	52.99	782806
2014-05-01	53.18	53.37	52.32	52.82	713706
2014-05-02	52.89	54.23	52.72	53.91	870329
2014-05-05	53.51	53.81	53.15	53.60	609030
2014-05-06	53.38	53.72	53.26	53.57	1040924
2014-05-07	53.67	53.96	53.09	53.57	718875
2014-05-08	53.52	54.56	53.49	53.78	525274
2014-05-09	53.78	54.29	53.47	54.24	816925
2014-05-12	54.44	55.78	54.44	55.75	846835
2014-05-13	55.82	55.99	55.03	55.05	802699
2014-05-14	55.06	55.06	54.08	54.33	639571
2014-05-15	54.28	54.48	53.80	54.32	1446076
2014-05-16	54.27	55.27	54.27	54.75	922258
2014-05-19	54.52	55.25	54.42	54.76	608499
2014-05-20	54.65	55.49	54.60	55.42	1016487
2014-05-21	55.63	56.27	55.55	56.00	933443
2014-05-22	56.10	56.40	55.73	56.34	855951
2014-05-23	56.33	56.53	55.93	56.38	540360
2014-05-27	56.56	56.84	56.16	56.56	999833
2014-05-28	56.55	56.69	56.03	56.47	936226
2014-05-29	56.62	56.97	55.94	56.90	883450
2014-05-30	57.00	57.48	56.64	57.17	3476188
2014-06-02	56.99	57.70	56.43	57.44	957047
2014-06-03	57.25	57.93	57.23	57.70	1535877
2014-06-04	57.42	57.60	57.24	57.45	1192423
2014-06-05	57.41	57.49	56.86	57.26	751856
2014-06-06	57.35	57.54	57.13	57.20	840235
2014-06-09	57.23	57.56	56.84	57.05	642519
2014-06-10	57.00	57.11	56.73	56.90	539259
2014-06-11	56.70	56.91	56.36	56.79	522713
2014-06-12	56.58	56.60	55.04	55.17	758249
2014-06-13	55.19	55.40	54.67	55.32	657795
2014-06-16	55.18	55.84	55.18	55.52	882456
2014-06-17	55.45	56.10	55.31	56.04	463371
2014-06-18	56.03	56.35	55.55	56.26	432706
2014-06-19	56.28	56.82	56.28	56.51	513013
2014-06-20	57.74	59.48	57.23	59.42	3067396
2014-06-23	59.27	59.38	58.82	59.09	866329
2014-06-24	58.88	58.93	58.06	58.19	546752
2014-06-25	58.12	58.70	58.04	58.38	635326
2014-06-26	58.83	59.36	57.98	59.13	1013337
2014-06-27	59.05	59.60	58.98	59.13	1393394
2014-06-30	59.16	59.71	59.08	59.68	725676
2014-07-01	59.32	60.40	59.22	59.78	806166
2014-07-02	59.71	60.43	59.42	60.41	589511
2014-07-03	60.49	61.14	60.39	60.92	350751
2014-07-07	60.54	61.20	60.39	60.69	892133
2014-07-08	60.54	60.84	60.06	60.47	652833
2014-07-09	60.77	61.25	60.57	61.23	543442
2014-07-10	60.66	60.74	60.16	60.68	765132
2014-07-11	60.71	61.10	60.41	60.92	840472
2014-07-14	61.11	61.29	60.70	60.87	512497
2014-07-15	60.87	61.15	60.35	60.79	715630
2014-07-16	60.94	61.17	60.66	60.83	1060754
2014-07-17	57.72	57.87	55.40	55.82	3288215
2014-07-18	55.90	57.79	55.40	57.43	2285225
2014-07-21	56.98	57.10	56.55	56.95	1309888
2014-07-22	57.08	57.42	56.53	56.89	1195353
2014-07-23	56.86	57.21	56.83	56.84	777121
2014-07-24	56.83	56.98	56.43	56.45	819073
2014-07-25	56.32	56.40	55.63	55.93	735218
2014-07-28	55.85	56.05	55.05	55.12	808779
2014-07-29	55.18	55.30	54.72	54.74	474931
2014-07-30	54.73	54.86	54.10	54.61	563556
2014-07-31	54.20	54.56	53.30	53.32	924763
2014-08-01	53.30	53.93	52.71	53.54	1445218
2014-08-04	53.54	54.66	53.54	54.06	1035018
2014-08-05	53.60	54.47	53.58	53.86	638767
2014-08-06	53.44	53.74	53.15	53.60	1124962
2014-08-07	53.80	53.91	53.03	53.06	601895
2014-08-08	53.36	54.43	53.32	54.39	363595
2014-08-11	54.52	55.16	54.18	54.30	505754
2014-08-12	54.24	54.61	53.68	53.91	416571
2014-08-13	54.22	54.22	53.48	53.73	823639
2014-08-14	53.93	54.56	53.70	54.44	564930
2014-08-15	54.71	54.92	53.44	53.83	674811
2014-08-18	54.31	54.74	54.17	54.20	953860
2014-08-19	54.63	55.00	54.43	54.55	1268197
2014-08-20	54.32	54.62	53.99	54.48	872153
2014-08-21	54.46	54.61	54.03	54.08	1032342
2014-08-22	54.15	54.39	53.57	53.92	1608221
2014-08-25	54.28	54.65	53.88	54.01	1280518
2014-08-26	54.16	54.48	53.98	54.07	1213591
2014-08-27	54.08	54.43	53.91	53.96	633843
2014-08-28	53.73	53.96	53.44	53.85	620175
2014-08-29	53.98	54.59	53.98	54.25	988415
2014-09-02	54.32	54.86	53.81	54.04	1212101
2014-09-03	54.23	54.31	53.63	53.77	1061102
2014-09-04	54.06	54.43	53.29	53.45	1867314
2014-09-05	53.25	54.06	53.25	53.86	1901124
2014-09-08	53.71	54.14	53.62	54.00	1295455
2014-09-09	53.82	54.03	53.30	53.31	948685
2014-09-10	53.36	53.53	52.90	52.97	621385
2014-09-11	52.70	53.09	52.66	52.96	687692
2014-09-12	52.89	53.08	52.19	52.36	781645
2014-09-15	52.28	52.51	51.79	51.83	996921
2014-09-16	51.66	52.00	51.53	51.62	1154791
2014-09-17	51.74	52.08	51.55	51.88	1476432
2014-09-18	52.01	52.15	51.68	51.72	934218
2014-09-19	52.01	52.09	51.39	51.44	3199871
2014-09-22	51.19	51.35	49.96	50.00	2028608
2014-09-23	49.64	49.64	48.90	48.96	3421317
2014-09-24	48.90	49.72	48.90	49.65	2393351
2014-09-25	49.50	50.60	49.45	49.98	1736700
2014-09-26	50.03	50.66	50.00	50.45	981008
2014-09-29	50.02	51.03	50.02	50.74	1561236
2014-09-30	50.70	50.70	49.97	50.31	1493033
2014-10-01	50.27	50.46	48.97	49.10	1347272
2014-10-02	49.97	52.60	49.62	52.07	3456494
2014-10-03	52.48	53.86	52.36	53.58	3168480
2014-10-06	53.83	54.35	53.06	53.07	1815068
2014-10-07	52.70	52.85	51.28	51.36	1625771
2014-10-08	51.45	52.53	50.92	52.47	1490100
2014-10-09	52.57	52.57	51.39	51.57	1089171
2014-10-10	51.60	52.30	51.30	51.32	1144048
2014-10-13	50.76	50.90	47.18	47.21	3007183
2014-10-14	47.51	47.90	46.16	47.72	1670460
2014-10-15	47.02	48.34	46.21	48.00	1406420
2014-10-16	47.41	48.62	47.16	48.22	1428047
2014-10-17	48.75	49.99	48.70	49.30	1025930
2014-10-20	49.28	50.23	49.28	50.23	786638
2014-10-21	50.76	51.81	50.52	51.07	1129974
2014-10-22	50.85	52.08	50.43	50.49	956017
2014-10-23	50.90	52.57	50.90	52.11	1133523
2014-10-24	52.16	52.66	51.25	52.56	688515
2014-10-27	52.52	52.52	51.63	51.99	1040584
2014-10-28	54.55	55.74	54.00	55.58	2023745
2014-10-29	55.74	55.96	55.09	55.76	1450202
2014-10-30	55.60	56.96	55.54	55.90	1352877
2014-10-31	56.88	58.20	56.80	57.26	1668242
2014-11-03	57.20	57.51	56.21	56.40	1140414
2014-11-04	56.31	56.42	55.11	55.96	1166535
2014-11-05	56.62	57.12	56.36	56.80	622321
2014-11-06	56.64	57.95	56.16	57.85	887257
2014-11-07	57.71	57.82	57.15	57.59	812718
2014-11-10	57.74	58.10	57.18	57.90	477603
2014-11-11	57.81	58.39	57.58	57.87	406406
2014-11-12	57.72	58.40	57.72	57.87	577381
2014-11-13	58.00	58.58	57.73	58.05	114565
2014-11-14	57.76	57.93	57.28	57.38	494277
2014-11-17	57.23	57.84	56.92	57.34	507144
2014-11-18	57.24	58.05	57.24	57.73	533302
2014-11-19	57.74	58.34	57.45	57.92	501227
2014-11-20	57.53	58.65	57.53	58.16	346413
2014-11-21	58.83	58.98	58.14	58.14	572152
2014-11-24	58.41	58.90	58.26	58.61	412430
2014-11-25	58.87	59.10	58.39	58.80	934889
2014-11-26	58.77	58.95	58.41	58.73	416529
2014-11-28	58.92	60.28	58.69	59.44	555774
2014-12-01	59.30	59.66	58.12	58.29	1162345
2014-12-02	58.30	59.68	58.11	59.04	823556
2014-12-03	59.19	60.44	59.19	60.02	781607
2014-12-04	59.97	60.08	59.37	59.90	562653
2014-12-05	60.00	60.13	59.59	59.79	371296
2014-12-08	59.55	59.64	58.19	58.53	705276
2014-12-09	58.10	60.01	58.10	59.97	954222
2014-12-10	59.90	60.35	58.42	58.63	980117
2014-12-11	58.77	59.74	58.33	58.44	926897
2014-12-12	57.83	58.67	57.35	57.35	945029
2014-12-15	57.70	58.20	56.46	57.12	891299
2014-12-16	56.76	57.29	55.89	55.92	823372
2014-12-17	56.14	57.18	55.59	57.07	809920
2014-12-18	58.26	58.26	56.90	57.75	1169549
2014-12-19	58.15	59.53	57.62	58.56	2485106
2014-12-22	58.75	59.15	58.17	58.63	694809
2014-12-23	59.05	59.90	58.85	59.41	606181
2014-12-24	59.56	60.16	59.49	59.74	361848
2014-12-26	59.94	60.27	59.86	59.97	301221
2014-12-29	59.93	61.03	59.80	60.88	470120
2014-12-30	60.62	61.15	60.44	60.80	493304
2014-12-31	61.11	61.42	60.36	60.41	578797
2015-01-02	60.89	61.06	59.47	60.04	901603
2015-01-05	59.84	60.16	58.82	59.21	612113
2015-01-06	59.55	59.99	58.55	59.12	1470018
2015-01-07	59.68	60.11	58.83	59.51	1040141
2015-01-08	59.99	60.04	59.10	59.86	1325865
2015-01-09	59.81	60.05	58.94	58.95	642135
2015-01-12	58.92	59.01	58.00	58.12	586021
2015-01-13	58.55	59.35	57.37	57.52	1341788
2015-01-14	56.69	57.69	56.54	57.19	1137323
2015-01-15	57.30	57.30	56.07	56.12	887748
2015-01-16	56.16	58.15	55.91	58.07	909349
2015-01-20	58.27	58.50	57.11	57.80	712573
2015-01-21	56.74	57.57	56.19	57.34	485000
2015-01-22	57.61	58.73	57.10	58.58	517866
2015-01-23	58.62	59.49	58.44	59.41	612747
2015-01-26	59.65	59.97	59.17	59.91	874418
2015-01-27	59.05	59.92	58.77	59.81	645271
2015-01-28	60.31	60.50	59.54	59.73	858982
2015-01-29	59.83	60.62	59.58	60.57	595189
2015-01-30	60.21	60.44	59.22	59.62	1128516
2015-02-02	59.87	60.29	59.01	59.34	2069432
2015-02-03	62.62	64.95	61.80	63.17	3240023
2015-02-04	62.85	63.32	62.00	62.81	1683693
2015-02-05	63.17	63.74	63.10	63.41	948186
2015-02-06	63.44	63.71	63.01	63.32	875647
2015-02-09	62.96	63.73	62.83	63.50	981026
2015-02-10	64.15	64.61	63.71	64.52	977200
2015-02-11	64.36	64.41	63.24	63.89	713864
2015-02-12	64.00	64.00	63.24	63.47	869936
2015-02-13	63.40	63.76	63.11	63.70	609536
2015-02-17	63.60	63.71	63.06	63.15	555164
2015-02-18	63.15	63.15	62.09	62.33	808418
2015-02-19	62.57	62.77	61.93	62.28	882280
2015-02-20	62.17	62.75	61.34	62.63	1081168
2015-02-23	62.75	63.27	62.13	62.51	723167
2015-02-24	62.33	62.45	61.76	62.03	717417
2015-02-25	62.00	62.39	61.83	62.00	702688
2015-02-26	62.00	62.02	61.41	61.44	555002
2015-02-27	61.44	61.84	61.00	61.50	894490
2015-03-02	61.68	62.76	61.66	62.60	1111356
2015-03-03	62.45	62.49	61.42	62.28	863022
2015-03-04	62.01	62.28	61.23	62.04	828026
2015-03-05	62.06	62.06	61.36	61.61	541634
2015-03-06	61.27	61.77	59.98	60.03	863583
2015-03-09	59.98	60.96	59.75	60.78	749576
2015-03-10	60.22	60.27	59.71	60.16	715478
2015-03-11	60.32	60.90	59.89	60.80	1025787
2015-03-12	60.99	62.24	60.77	62.17	784779
2015-03-13	62.14	62.30	61.18	61.53	527274
2015-03-16	61.82	62.84	61.78	62.80	898014
2015-03-17	62.45	62.75	62.19	62.21	649293
2015-03-18	62.09	62.98	61.80	62.88	570338
2015-03-19	62.59	63.45	62.59	63.39	716945
2015-03-20	63.60	63.83	62.99	63.49	954131
2015-03-23	63.45	63.59	63.18	63.20	540131
2015-03-24	63.02	63.53	62.60	62.97	602966
2015-03-25	62.96	63.31	61.99	62.04	818057
2015-03-26	61.85	61.98	61.35	61.60	648198
2015-03-27	61.60	63.15	61.60	63.00	862088
2015-03-30	63.48	64.53	63.19	64.45	624695
2015-03-31	64.04	65.00	64.04	64.33	1632385
2015-04-01	64.19	64.19	63.18	63.77	614191
2015-04-02	64.35	65.15	64.21	64.47	857308
2015-04-06	64.12	65.02	64.08	64.91	800834
2015-04-07	64.93	65.08	63.69	63.70	726343
2015-04-08	63.93	64.85	63.92	64.81	647772
2015-04-09	64.69	65.09	64.16	64.91	541651
2015-04-10	65.04	65.67	64.96	65.46	468484
2015-04-13	65.33	65.33	64.52	64.62	416906
2015-04-14	64.52	65.08	63.88	64.68	536793
2015-04-15	64.92	65.22	64.58	64.87	335180
2015-04-16	64.87	64.94	64.18	64.33	347150
2015-04-17	63.84	63.86	62.77	63.52	591712
2015-04-20	63.98	64.62	63.78	64.51	756587
2015-04-21	64.78	65.36	64.45	64.90	1392799
2015-04-22	67.31	67.50	64.26	65.83	1748013
2015-04-23	65.80	65.87	64.79	64.97	1643845
2015-04-24	65.05	65.43	64.60	64.80	822252
2015-04-27	65.11	65.11	63.51	63.67	889801
2015-04-28	63.51	63.91	62.27	62.51	1100616
2015-04-29	62.32	62.37	61.69	62.23	853406
2015-04-30	61.92	62.31	61.19	61.55	741199
2015-05-01	61.70	63.21	61.49	62.96	914169
2015-05-04	63.08	63.66	62.66	63.57	716242
2015-05-05	63.36	64.25	62.79	63.09	932442
2015-05-06	63.19	63.28	62.08	63.12	535499
2015-05-07	63.19	63.34	62.78	62.81	723212
2015-05-08	63.17	63.66	63.09	63.12	679343
2015-05-11	63.12	63.66	62.91	63.06	886253
2015-05-12	62.79	63.15	62.44	62.97	803058
2015-05-13	62.97	63.21	62.24	62.37	469632
2015-05-14	62.90	62.90	62.15	62.32	492467
2015-05-15	62.32	62.54	62.15	62.30	942872
2015-05-18	62.32	62.73	62.19	62.69	1137587
2015-05-19	63.03	63.40	62.44	62.48	862459
2015-05-20	62.53	62.80	62.09	62.21	747753
2015-05-21	62.12	63.00	61.93	62.39	1006996
2015-05-22	62.51	62.75	62.10	62.26	480143
2015-05-26	62.11	62.24	61.31	61.36	548980
2015-05-27	61.66	63.42	61.38	63.28	853974
2015-05-28	63.28	63.47	62.95	63.38	489138
2015-05-29	63.19	63.34	62.39	62.41	496933
2015-06-01	62.16	63.35	62.13	62.93	628332
2015-06-02	62.42	63.31	62.28	62.70	738705
2015-06-03	63.00	64.07	62.70	63.89	986446
2015-06-04	63.59	64.14	63.46	63.74	566944
2015-06-05	63.73	64.44	63.25	64.24	693105
2015-06-08	64.24	64.70	64.12	64.21	532737
2015-06-09	64.13	64.65	63.94	63.96	818178
2015-06-10	64.16	64.41	64.02	64.19	960456
2015-06-11	64.39	64.61	63.45	63.72	1054439
2015-06-12	63.28	63.65	62.92	63.03	621368
2015-06-15	62.70	62.80	62.40	62.63	635712
2015-06-16	62.68	63.47	62.60	63.36	1078102
2015-06-17	63.63	63.94	63.26	63.55	585513
2015-06-18	63.65	63.96	63.44	63.47	707162
2015-06-19	63.02	63.21	62.84	62.92	2391083
2015-06-22	63.30	63.45	62.84	62.89	832948
2015-06-23	63.05	63.60	62.86	63.50	839891
2015-06-24	63.49	64.38	63.41	64.23	1047278
2015-06-25	64.35	64.49	64.18	64.35	905840
2015-06-26	64.40	64.90	64.23	64.85	1204489
2015-06-29	64.29	64.35	62.61	62.70	960100
2015-06-30	62.88	63.35	62.42	62.98	974388
2015-07-01	63.56	64.03	63.27	63.89	1383062
2015-07-02	64.15	64.26	63.27	63.42	830755
2015-07-06	62.70	63.77	62.61	63.13	854523
2015-07-07	63.25	63.40	61.87	62.85	1064937
2015-07-08	62.54	62.61	61.19	61.35	644282
2015-07-09	62.05	62.19	61.49	61.81	651190
2015-07-10	62.52	62.54	61.87	62.21	456759
2015-07-13	63.64	65.01	63.59	64.99	1151355
2015-07-14	65.09	65.84	64.91	65.52	909672
2015-07-15	65.65	65.82	65.38	65.67	707158
2015-07-16	65.88	66.15	65.69	65.99	989021
2015-07-17	65.89	66.23	65.30	66.20	637124
2015-07-20	66.20	66.63	65.65	66.19	487883
2015-07-21	66.01	66.15	64.46	64.72	1243708
2015-07-22	63.70	63.73	61.79	62.88	2035978
2015-07-23	63.01	63.98	62.25	62.41	1203892
2015-07-24	62.48	62.49	60.45	60.52	931094
2015-07-27	60.10	60.12	59.04	59.26	1223231
2015-07-28	59.92	60.52	59.20	60.08	1224640
2015-07-29	60.30	61.11	60.22	61.03	1076059
2015-07-30	60.86	61.87	60.58	61.81	742435
2015-07-31	62.07	62.89	61.94	62.34	810763
2015-08-03	62.21	62.57	60.96	61.21	946600
2015-08-04	61.31	62.00	60.84	61.12	784259
2015-08-05	61.57	62.20	61.47	61.80	691189
2015-08-06	61.98	61.98	60.48	60.83	909738
2015-08-07	60.83	61.14	60.11	60.54	601304
2015-08-10	60.92	61.65	60.92	61.27	551275
2015-08-11	61.27	61.60	60.02	60.60	596686
2015-08-12	60.22	60.64	59.33	60.44	580127
2015-08-13	60.36	61.19	60.13	60.66	442196
2015-08-14	60.59	60.82	60.19	60.61	429075
2015-08-17	60.41	61.01	59.12	60.91	387761
2015-08-18	61.14	62.86	61.14	62.54	1007850
2015-08-19	62.18	62.52	61.15	61.88	766846
2015-08-20	61.11	61.73	60.75	60.80	743789
2015-08-21	59.97	60.31	58.85	58.89	1115601
2015-08-24	55.55	59.70	53.73	57.80	1559143
2015-08-25	59.57	60.45	57.72	57.75	1311479
2015-08-26	59.20	59.50	57.57	59.20	1008218
2015-08-27	59.64	60.91	59.22	60.30	1052620
2015-08-28	59.99	60.81	59.57	60.52	592338
2015-08-31	60.29	60.97	59.25	59.84	644963
2015-09-01	58.88	59.29	57.78	58.08	1067512
2015-09-02	58.17	58.85	57.83	58.51	1082551
2015-09-03	58.60	58.96	57.70	57.91	1431268
2015-09-04	57.09	57.96	57.04	57.35	761349
2015-09-08	58.12	58.82	57.87	58.77	726117
2015-09-09	59.67	59.99	58.59	58.71	580964
2015-09-10	58.59	59.07	58.35	58.65	444486
2015-09-11	58.40	58.82	57.91	58.71	460752
2015-09-14	58.89	59.43	58.29	58.52	557382
2015-09-15	58.64	59.08	58.05	58.88	758892
2015-09-16	58.85	60.68	58.82	60.61	646474
2015-09-17	60.90	62.22	59.40	61.15	714393
2015-09-18	60.53	61.09	60.02	60.12	1268483
2015-09-21	60.36	61.37	60.00	60.93	537414
2015-09-22	60.26	60.36	59.31	59.82	571205
2015-09-23	59.76	60.06	59.12	59.63	396761
2015-09-24	59.09	59.23	58.04	58.55	828197
2015-09-25	58.97	60.03	58.95	59.37	575542
2015-09-28	59.16	59.35	56.18	56.23	1028869
2015-09-29	56.40	57.08	55.92	56.65	637241
2015-09-30	57.43	58.27	57.23	58.18	822730
2015-10-01	58.29	58.59	56.87	57.83	1311058
2015-10-02	55.96	59.54	55.95	59.49	1140529
2015-10-05	60.09	60.86	59.95	60.81	539358
2015-10-06	60.68	60.90	59.22	59.58	532236
2015-10-07	59.18	60.06	58.66	59.64	816685
2015-10-08	59.64	60.85	59.63	60.62	418419
2015-10-09	60.28	61.31	59.81	60.97	760848
2015-10-12	60.98	61.25	60.26	60.74	475619
2015-10-13	60.39	61.00	59.90	59.97	532498
2015-10-14	60.27	60.93	59.55	59.99	682278
2015-10-15	60.39	61.67	59.94	61.37	684412
2015-10-16	61.42	61.52	60.64	61.22	673801
2015-10-19	60.96	62.48	60.85	62.20	852102
2015-10-20	62.11	62.83	62.09	62.23	591837
2015-10-21	62.42	62.63	61.53	61.67	548158
2015-10-22	63.09	63.09	61.49	61.64	1293187
2015-10-23	62.04	62.50	61.02	61.58	811619
2015-10-26	61.68	61.90	60.83	61.83	1130843
2015-10-27	61.70	62.19	60.76	61.00	1579191
2015-10-28	62.00	62.87	60.42	62.45	1733068
2015-10-29	62.83	63.14	62.16	62.40	1038159
2015-10-30	62.55	63.75	62.14	63.19	1046228
2015-11-02	63.38	63.66	62.93	63.35	714864
2015-11-03	63.35	63.98	63.07	63.95	787041
2015-11-04	63.95	65.33	63.50	65.32	1263925
2015-11-05	65.27	65.51	64.35	64.41	687879
2015-11-06	64.32	64.59	63.71	64.00	962733
2015-11-09	63.97	64.22	62.70	63.66	695907
2015-11-10	63.54	64.25	62.93	64.18	725166
2015-11-11	64.46	64.47	63.21	63.35	568938
2015-11-12	62.86	63.71	61.84	62.06	917136
2015-11-13	61.84	61.90	59.69	59.76	989132
2015-11-16	59.73	61.47	59.42	61.44	946701
2015-11-17	61.43	63.80	61.43	62.64	1236027
2015-11-18	62.54	63.58	62.39	63.48	721757
2015-11-19	63.54	63.81	61.81	63.04	615961
2015-11-20	63.41	63.74	63.09	63.43	793965
2015-11-23	63.28	63.65	62.76	63.07	541217
2015-11-24	62.55	63.66	62.55	63.50	487702
2015-11-25	63.62	64.92	62.25	64.61	709305
2015-11-27	64.75	64.93	64.16	64.33	184893
2015-11-30	64.30	64.46	63.74	63.92	658634
2015-12-01	64.28	64.71	63.98	64.48	580989
2015-12-02	64.36	64.52	63.75	64.28	685389
2015-12-03	64.35	64.54	62.50	62.93	748724
2015-12-04	63.16	63.90	62.93	63.53	622237
2015-12-07	63.54	63.54	62.51	63.17	705131
2015-12-08	62.41	63.05	62.06	62.51	855738
2015-12-09	62.23	64.09	61.87	63.02	1453993
2015-12-10	63.09	64.07	62.70	62.79	478746
2015-12-11	62.00	62.27	61.16	61.24	557498
2015-12-14	61.45	61.73	60.13	61.11	964559
2015-12-15	61.52	61.69	60.68	61.04	589831
2015-12-16	61.58	61.61	60.25	61.47	899558
2015-12-17	61.62	61.96	59.74	59.76	1968406
2015-12-18	58.54	59.59	57.89	59.12	1916436
2015-12-21	59.31	59.57	58.74	59.40	769707
2015-12-22	59.67	60.64	59.43	60.53	1156600
2015-12-23	60.84	61.06	60.13	60.72	412262
2015-12-24	60.58	60.63	59.80	60.20	345379
2015-12-28	60.02	60.33	59.44	59.77	482870
2015-12-29	60.09	60.93	60.03	60.61	369607
2015-12-30	60.83	61.10	60.26	60.28	273447
2015-12-31	60.11	60.37	59.64	59.66	439483
2016-01-04	59.00	59.22	58.16	58.69	867812
2016-01-05	58.65	58.92	56.63	56.74	1986937
2016-01-06	49.66	52.13	47.91	50.76	7227792
2016-01-07	49.82	51.29	48.74	49.08	2549172
2016-01-08	49.31	49.98	48.70	48.82	3349802
2016-01-11	49.15	49.51	47.69	48.53	1947580
2016-01-12	48.89	48.89	47.25	48.01	1634958
2016-01-13	48.38	48.52	46.81	46.92	1366936
2016-01-14	46.96	48.25	46.09	47.57	1118377
2016-01-15	47.58	47.59	45.51	46.55	1302533
2016-01-19	46.75	47.49	43.53	44.55	1913937
2016-01-20	43.78	46.58	43.64	46.01	2949853
2016-01-21	46.01	47.19	45.52	45.81	1214921
2016-01-22	46.37	46.66	45.50	45.66	855697
2016-01-25	45.49	45.75	44.80	45.18	1095239
2016-01-26	45.18	45.82	44.68	45.49	1149473
2016-01-27	45.32	45.69	43.58	44.06	1834739
2016-01-28	42.97	42.99	40.45	41.53	2959360
2016-01-29	41.68	43.29	41.60	43.25	2294048
2016-02-01	42.91	45.84	42.51	45.14	3360976
2016-02-02	44.63	44.68	42.72	43.46	3404611
2016-02-03	44.16	44.84	43.55	44.47	3190793
2016-02-04	44.22	46.94	44.17	46.40	3441479
2016-02-05	46.22	46.85	45.48	45.75	3256737
2016-02-08	45.29	46.83	44.48	44.71	3913478
2016-02-09	44.33	46.97	44.03	46.44	2622398
2016-02-10	46.58	47.71	46.35	46.73	1555296
2016-02-11	45.82	47.36	45.62	46.78	2033619
2016-02-12	47.15	48.42	46.32	48.16	1954834
2016-02-16	48.59	49.89	48.40	49.23	1837909
2016-02-17	49.56	50.88	49.21	49.66	2229764
2016-02-18	49.50	50.52	49.33	49.95	1527484
2016-02-19	49.62	49.62	47.39	47.94	1587344
2016-02-22	48.75	50.11	48.75	49.83	1870358
2016-02-23	50.10	52.41	49.73	50.37	2046556
2016-02-24	49.65	51.54	49.13	51.34	1744966
2016-02-25	51.57	52.44	51.12	51.94	1316452
2016-02-26	52.11	52.50	51.15	51.66	1266226
2016-02-29	51.87	52.43	51.42	51.47	1209873
2016-03-01	53.09	53.80	51.96	52.53	2490203
2016-03-02	52.38	52.99	51.13	51.55	1902854
2016-03-03	51.52	53.08	51.24	52.98	1565633
2016-03-04	53.23	53.75	52.48	52.72	1288401
2016-03-07	52.40	53.05	52.40	52.85	1046571
2016-03-08	51.31	51.56	49.06	49.52	2260198
2016-03-09	49.98	50.30	49.44	50.07	886013
2016-03-10	50.32	50.69	49.42	50.03	857745
2016-03-11	50.48	51.19	50.12	51.11	1034804
2016-03-14	50.90	51.19	49.78	49.83	816604
2016-03-15	49.46	49.59	47.74	48.45	1568769
2016-03-16	48.40	48.42	46.93	48.08	2296750
2016-03-17	47.82	47.99	47.06	47.42	2526514
2016-03-18	47.53	48.70	47.45	48.51	2464840
2016-03-21	48.48	49.29	48.42	49.16	1648540
2016-03-22	48.78	49.31	48.66	48.73	977770
2016-03-23	48.48	48.53	47.72	47.98	891174
2016-03-24	47.85	48.04	47.07	47.97	790665
2016-03-28	47.83	48.02	47.00	47.28	1188818
2016-03-29	47.16	48.45	47.00	48.17	1255891
2016-03-30	48.38	48.64	47.79	47.97	1247244
2016-03-31	47.87	47.89	46.00	46.68	2489202
2016-04-01	46.14	46.27	44.88	45.84	2275962
2016-04-04	45.91	46.17	45.17	45.35	2521386
2016-04-05	45.20	46.27	45.20	45.68	1484000
2016-04-06	45.92	46.26	45.45	46.03	1498962
2016-04-07	45.89	46.14	44.89	45.12	2794063
2016-04-08	45.39	45.74	44.46	44.65	1105018
2016-04-11	44.76	44.98	43.90	43.95	1608040
2016-04-12	43.95	44.92	43.78	44.83	1269392
2016-04-13	45.28	46.63	44.96	46.42	1255734
2016-04-14	46.63	48.02	46.52	47.28	2015861
2016-04-15	47.22	47.89	46.90	47.12	697633
2016-04-18	47.02	47.97	46.80	47.95	1102236
2016-04-19	48.12	48.77	47.91	48.23	1387675
2016-04-20	48.18	48.94	47.98	48.70	1582639
2016-04-21	48.35	48.58	46.81	48.05	4740104
2016-04-22	46.17	50.24	45.50	49.49	4443950
2016-04-25	49.32	50.63	48.87	49.54	2399746
2016-04-26	49.48	52.04	49.22	51.08	2703296
2016-04-27	50.81	51.97	50.48	51.34	1436792
2016-04-28	51.03	51.98	50.56	50.70	842279
2016-04-29	50.55	50.78	49.94	50.65	1217155
2016-05-02	50.99	51.04	49.58	49.68	1553861
2016-05-03	49.36	49.69	48.25	49.14	968776
2016-05-04	48.74	49.34	48.29	48.67	976364
2016-05-05	48.62	49.15	48.03	48.20	983320
2016-05-06	48.10	48.62	47.84	48.32	1034915
2016-05-09	48.19	49.04	48.09	48.35	1131716
2016-05-10	48.46	49.16	48.02	49.03	1199342
2016-05-11	48.64	48.64	47.06	47.09	1224113
2016-05-12	47.11	47.44	46.40	46.95	1365602
2016-05-13	46.69	47.27	46.20	46.40	1138797
2016-05-16	46.47	46.85	46.15	46.67	1189808
2016-05-17	46.62	47.56	46.41	46.95	1064929
2016-05-18	46.57	47.24	46.40	46.61	995819
2016-05-19	46.26	47.32	46.09	46.48	1023662
2016-05-20	46.48	48.18	46.25	48.13	1595236
2016-05-23	47.98	48.25	47.11	47.16	1103455
2016-05-24	47.22	48.26	46.75	47.99	809035
2016-05-25	48.08	49.73	48.08	49.52	1022784
2016-05-26	49.66	50.36	49.21	49.36	752339
2016-05-27	49.39	50.54	49.18	50.50	1076654
2016-05-31	50.62	51.04	50.14	50.44	1647614
2016-06-01	50.07	50.26	48.48	49.67	1890658
2016-06-02	49.55	49.96	48.98	49.51	981308
2016-06-03	49.26	49.45	47.64	48.50	1429742
2016-06-06	48.34	49.17	48.23	49.07	973480
2016-06-07	49.05	50.60	48.78	50.30	1203689
2016-06-08	50.46	50.99	50.10	50.80	1063666
2016-06-09	50.57	50.61	49.55	50.34	1461266
2016-06-10	49.10	49.38	47.50	47.63	1333607
2016-06-13	47.27	47.76	46.52	47.27	1103098
2016-06-14	47.06	47.32	46.19	46.97	1081267
2016-06-15	46.99	48.52	46.91	47.49	1211151
2016-06-16	47.05	47.52	46.05	47.40	673189
2016-06-17	47.28	48.55	47.19	48.08	1609243
2016-06-20	48.64	49.92	48.64	49.36	1043764
2016-06-21	48.99	49.11	47.79	47.89	1350598
2016-06-22	47.91	48.22	47.41	47.62	749855
2016-06-23	48.21	49.08	47.83	48.73	627538
2016-06-24	46.76	47.33	46.37	47.03	2134871
2016-06-27	46.40	46.57	45.69	46.07	1366941
2016-06-28	46.57	47.52	46.41	47.00	957551
2016-06-29	47.39	47.84	46.96	47.57	918560
2016-06-30	47.75	47.75	45.83	46.98	1375609
2016-07-01	47.14	48.84	47.03	47.83	1828847
2016-07-05	47.66	47.66	45.51	45.71	1516355
2016-07-06	45.71	47.16	45.19	46.86	2592353
2016-07-07	47.56	49.59	47.54	48.72	1805481
2016-07-08	49.37	51.00	49.33	50.77	1299386
2016-07-11	51.20	52.42	50.73	50.78	1017112
2016-07-12	51.19	51.56	50.55	50.89	1030204
2016-07-13	51.19	51.25	49.99	50.65	716132
2016-07-14	51.05	51.50	50.79	50.79	952686
2016-07-15	50.91	51.23	50.54	50.82	925768
2016-07-18	50.90	51.79	50.63	51.43	818668
2016-07-19	51.16	51.24	50.44	50.68	979571
2016-07-20	51.03	51.53	50.75	51.28	1246595
2016-07-21	51.51	52.73	51.26	51.63	1534125
2016-07-22	51.71	52.15	51.06	52.08	760193
2016-07-25	52.22	52.58	51.92	51.98	828232
2016-07-26	51.66	52.61	50.90	52.20	846949
2016-07-27	52.20	52.41	51.11	51.53	984803
2016-07-28	51.27	52.23	51.16	52.12	1530043
2016-07-29	52.28	54.15	51.87	53.35	1923518
2016-08-01	51.35	53.25	50.97	51.82	3151118
2016-08-02	51.82	52.06	48.73	48.74	2312815
2016-08-03	48.66	49.39	47.76	49.23	1195865
2016-08-04	49.38	50.06	49.09	49.46	868771
2016-08-05	49.89	50.86	49.88	49.99	943498
2016-08-08	50.21	50.66	49.72	49.77	612894
2016-08-09	49.51	49.83	48.91	49.03	619787
2016-08-10	49.01	49.48	48.42	48.59	1151093
2016-08-11	49.01	50.06	49.01	49.46	810644
2016-08-12	49.29	49.54	48.47	48.84	664207
2016-08-15	48.90	49.59	48.82	49.26	1678482
2016-08-16	49.15	49.41	48.42	48.87	1293102
2016-08-17	48.77	48.84	47.92	48.27	1110145
2016-08-18	48.24	48.84	47.74	48.77	1061105
2016-08-19	48.61	48.63	48.10	48.40	687392
2016-08-22	48.40	48.54	47.81	47.99	726741
2016-08-23	48.40	48.91	48.28	48.36	568532
2016-08-24	48.22	48.52	47.74	47.84	488707
2016-08-25	47.74	47.98	47.41	47.56	742902
2016-08-26	47.57	48.06	47.33	47.56	627190
2016-08-29	47.74	48.03	47.66	47.96	691313
2016-08-30	47.89	48.17	47.50	47.69	768487
2016-08-31	47.57	48.00	46.78	47.35	1202996
2016-09-01	47.34	48.41	47.34	48.02	864394
2016-09-02	48.23	48.41	47.78	48.37	578461
2016-09-06	48.29	48.32	47.68	48.05	889000
2016-09-07	48.15	49.07	47.67	49.06	805343
2016-09-08	49.23	49.86	48.88	49.31	1103626
2016-09-09	48.81	48.85	47.15	47.16	880192
2016-09-12	46.80	48.83	46.72	48.62	833661
2016-09-13	48.18	48.92	47.77	48.52	949537
2016-09-14	48.56	49.11	48.13	48.69	874267
2016-09-15	48.42	49.31	48.25	49.14	647601
2016-09-16	49.01	49.36	48.53	48.84	1594183
2016-09-19	49.00	49.30	48.24	48.38	797548
2016-09-20	48.59	48.72	47.67	48.00	459415
2016-09-21	47.34	47.96	47.15	47.62	1025741
2016-09-22	48.03	48.53	48.03	48.28	521265
2016-09-23	47.97	48.72	47.70	48.53	510448
2016-09-26	48.33	48.57	47.56	47.82	709722
2016-09-27	47.91	48.13	47.25	47.66	885560
2016-09-28	47.77	48.07	46.83	47.45	671648
2016-09-29	47.84	47.94	47.15	47.26	1220293
2016-09-30	47.51	48.94	47.29	48.71	956184
2016-10-03	48.51	49.35	48.33	48.84	950497
2016-10-04	49.00	49.64	48.71	48.88	944757
2016-10-05	49.02	50.29	48.79	49.76	1084896
2016-10-06	50.00	50.46	49.43	50.16	1089823
2016-10-07	50.15	50.21	48.95	49.27	866805
2016-10-10	49.68	49.88	48.98	49.06	674361
2016-10-11	48.96	48.96	48.08	48.31	795744
2016-10-12	48.28	48.68	48.11	48.48	411889
2016-10-13	48.01	48.37	47.39	48.13	975299
2016-10-14	48.43	48.96	48.08	48.32	655114
2016-10-17	48.34	48.56	47.90	47.92	419314
2016-10-18	48.49	48.49	47.66	47.90	456437
2016-10-19	47.64	48.89	47.49	48.81	546568
2016-10-20	47.63	47.91	46.73	46.85	993927
2016-10-21	46.53	46.94	46.07	46.82	497088
2016-10-24	47.25	47.65	46.84	47.21	432786
2016-10-25	46.83	46.86	45.41	45.81	1039314
2016-10-26	45.62	46.88	45.42	46.70	933426
2016-10-27	46.84	46.97	45.76	46.05	912767
2016-10-28	44.50	44.79	43.26	44.15	2449131
2016-10-31	43.25	44.06	43.25	43.87	1334189
2016-11-01	43.61	44.21	42.60	42.95	1634456
2016-11-02	42.87	42.89	41.77	41.93	2105458
2016-11-03	41.75	42.21	40.79	40.97	2061741
2016-11-04	40.78	41.49	40.46	40.86	1441126
2016-11-07	41.66	41.74	40.97	41.28	822002
2016-11-08	41.00	41.00	39.68	40.26	1153661
2016-11-09	39.36	41.67	39.28	41.53	1181732
2016-11-10	41.70	43.21	41.43	42.37	1016402
2016-11-11	42.38	43.19	42.15	43.10	1167978
2016-11-14	43.21	45.97	43.21	45.83	2646188
2016-11-15	46.30	46.68	44.33	44.73	969532
2016-11-16	44.70	44.70	43.97	44.03	996741
2016-11-17	44.14	44.18	43.43	44.08	716477
2016-11-18	43.81	44.33	43.35	43.96	689596
2016-11-21	44.30	45.17	43.99	45.03	981461
2016-11-22	45.26	45.60	44.69	44.79	515016
2016-11-23	44.83	45.16	44.42	44.92	579260
2016-11-25	45.14	45.17	44.76	44.79	289530
2016-11-28	44.79	44.92	43.98	44.64	685258
2016-11-29	44.84	45.05	44.10	44.23	602763
2016-11-30	44.38	44.95	44.04	44.66	823048
2016-12-01	44.95	47.12	44.88	46.34	1276624
2016-12-02	46.36	46.36	44.60	44.67	825580
2016-12-05	45.13	46.02	44.67	45.58	969471
2016-12-06	45.49	47.18	45.06	46.86	1338009
2016-12-07	46.98	48.39	46.78	48.37	894430
2016-12-08	48.55	49.94	48.37	49.88	1518816
2016-12-09	49.79	49.79	48.52	48.97	1026442
2016-12-12	48.69	49.06	47.76	48.12	1147584
2016-12-13	48.38	48.42	47.63	47.99	992104
2016-12-14	47.81	48.23	47.21	47.50	857776
2016-12-15	47.49	48.64	47.34	47.98	694350
2016-12-16	48.10	48.34	47.79	47.96	1159761
2016-12-19	48.13	48.74	47.70	48.60	557530
2016-12-20	48.54	49.64	48.34	49.41	942665
2016-12-21	49.46	49.70	49.16	49.54	523312
2016-12-22	49.58	49.58	48.56	48.92	914748
2016-12-23	48.98	49.48	48.80	48.99	487963
2016-12-27	49.16	49.87	48.98	49.55	769614
2016-12-28	49.57	49.90	48.20	48.40	614615
2016-12-29	48.47	49.15	48.25	48.68	460083
2016-12-30	48.74	48.95	48.30	48.65	525863
2017-01-03	49.17	49.49	48.40	49.28	868240
2017-01-04	49.48	51.27	49.48	51.22	1330535
2017-01-05	50.78	51.25	50.37	51.12	1430312
2017-01-06	51.23	51.23	49.90	50.33	1120304
2017-01-09	50.25	50.61	49.82	50.54	593512
2017-01-10	50.73	51.65	50.35	51.13	582538
2017-01-11	51.35	51.47	50.77	51.38	678315
2017-01-12	51.23	51.67	50.42	51.61	685607
2017-01-13	51.53	51.97	51.18	51.32	457158
2017-01-17	51.27	52.37	51.27	51.67	862609
2017-01-18	51.49	51.83	51.01	51.82	819419
2017-01-19	51.77	52.29	51.40	51.62	670713
2017-01-20	51.81	52.00	51.43	51.69	701413
2017-01-23	51.41	53.14	51.15	52.18	1660939
2017-01-24	52.21	53.15	52.21	53.01	677042
2017-01-25	53.48	53.74	52.43	52.96	1907472
2017-01-26	53.13	53.50	52.80	52.86	911393
2017-01-27	52.70	52.70	52.05	52.18	542112
2017-01-30	52.23	52.63	51.60	52.62	1051367
2017-01-31	52.33	53.31	51.76	53.12	916582
2017-02-01	53.11	53.50	52.15	52.42	858248
2017-02-02	52.23	52.56	51.72	51.77	1241324
2017-02-03	51.64	51.65	49.65	49.77	2287935
2017-02-06	49.65	49.70	47.96	48.47	3202926
2017-02-07	48.28	48.89	47.64	48.08	1832324
2017-02-08	48.08	48.26	47.10	47.65	1218311
2017-02-09	47.83	48.01	47.29	47.35	1028135
2017-02-10	47.55	47.94	47.35	47.88	798574
2017-02-13	48.01	48.12	47.10	47.17	891839
2017-02-14	47.03	47.97	46.82	47.53	1417574
2017-02-15	47.21	47.83	47.06	47.43	929758
2017-02-16	47.44	47.72	46.63	46.92	1196220
2017-02-17	46.87	47.81	46.50	47.77	1210461
2017-02-21	48.02	48.75	47.75	48.27	859702
2017-02-22	48.31	48.37	47.56	47.67	523721
2017-02-23	47.64	47.69	46.53	46.59	781367
2017-02-24	46.53	47.20	45.99	46.83	835940
2017-02-27	46.77	47.11	46.35	47.05	498308
2017-02-28	46.55	46.68	45.57	45.90	1213762
2017-03-01	46.65	47.20	46.05	46.61	781929
2017-03-02	46.65	46.87	46.23	46.44	454710
2017-03-03	46.15	46.35	45.57	45.82	814140
2017-03-06	45.74	45.95	45.28	45.33	1903623
2017-03-07	45.07	45.34	44.43	45.26	1358491
2017-03-08	45.32	45.92	45.32	45.49	991388
2017-03-09	45.00	45.55	44.53	44.70	937057
2017-03-10	45.00	45.22	44.67	44.84	901424
2017-03-13	44.75	44.91	44.34	44.83	733077
2017-03-14	44.63	44.88	44.30	44.82	562711
2017-03-15	44.98	45.73	44.47	45.38	797251
2017-03-16	45.38	45.58	45.16	45.28	651384
2017-03-17	45.43	45.53	44.31	44.53	1994907
2017-03-20	44.60	44.75	43.63	43.92	1253272
2017-03-21	43.97	43.97	41.91	42.40	1501230
2017-03-22	42.30	42.58	41.85	42.39	792814
2017-03-23	42.20	42.58	41.79	42.01	733643
2017-03-24	42.04	42.33	41.88	42.27	1258997
2017-03-27	41.68	42.48	41.55	42.28	754495
2017-03-28	42.28	43.18	42.21	43.06	702589
2017-03-29	43.02	43.81	43.00	43.42	852863
2017-03-30	43.34	43.77	43.31	43.49	555656
2017-03-31	43.45	43.55	41.67	42.29	1748228
2017-04-03	42.31	42.39	40.51	40.84	2380416
2017-04-04	40.63	40.77	40.15	40.27	1323246
2017-04-05	40.48	41.00	39.56	39.66	1531235
2017-04-06	39.79	41.03	39.13	40.32	2266691
2017-04-07	40.14	40.37	39.96	40.14	893581
2017-04-10	39.93	40.99	39.76	40.65	857073
2017-04-11	40.63	40.87	40.09	40.82	783820
2017-04-12	40.77	40.79	39.95	40.07	952874
2017-04-13	40.03	40.23	39.28	39.43	1356077
2017-04-17	39.69	40.36	39.45	40.33	1042166
2017-04-18	40.08	41.64	40.05	41.55	2941185
2017-04-19	41.72	43.69	41.70	43.30	3579995
2017-04-20	43.43	44.20	43.41	43.65	2235246
2017-04-21	43.58	43.63	42.14	42.81	1918868
2017-04-24	43.58	44.10	43.48	44.06	1948804
2017-04-25	43.70	45.35	43.03	43.86	2968548
2017-04-26	43.77	43.88	42.81	43.14	1591321
2017-04-27	43.45	43.87	42.95	43.65	1600230
2017-04-28	43.51	43.83	41.93	42.00	1393235
2017-05-01	42.05	42.49	41.46	41.65	1918928
2017-05-02	41.33	41.64	39.70	40.28	2618006
2017-05-03	40.22	40.50	39.88	40.41	1621144
2017-05-04	40.58	40.77	40.00	40.43	876084
2017-05-05	40.59	40.74	40.18	40.74	704615
2017-05-08	40.83	41.23	40.61	40.74	951956
2017-05-09	40.66	40.70	39.97	40.14	971131
2017-05-10	40.00	40.44	39.67	40.18	1108847
2017-05-11	39.96	40.01	38.94	39.93	1200142
2017-05-12	39.91	40.00	39.28	39.36	1554085
2017-05-15	39.47	41.00	39.36	40.54	2257581
2017-05-16	40.50	41.11	40.10	40.40	2176050
2017-05-17	39.91	40.36	39.05	39.08	2168641
2017-05-18	39.05	39.85	39.05	39.24	944555
2017-05-19	39.37	39.88	39.22	39.67	839240
2017-05-22	39.83	40.22	39.40	39.62	987637
2017-05-23	39.47	39.53	38.87	38.99	1131719
2017-05-24	38.99	39.56	38.79	39.24	883224
2017-05-25	39.61	39.70	38.66	38.90	1285130
2017-05-26	38.63	39.31	38.20	39.27	829359
2017-05-30	39.13	39.81	39.05	39.33	1319045
2017-05-31	39.46	39.59	38.85	39.52	1214165
2017-06-01	39.70	41.02	39.30	40.35	1668815
2017-06-02	40.32	40.36	39.63	39.86	939445
2017-06-05	39.75	40.02	39.47	39.82	815009
2017-06-06	39.56	40.23	39.16	40.02	1281424
2017-06-07	40.11	40.90	40.06	40.17	1099595
2017-06-08	40.79	41.20	39.52	39.68	1408503
2017-06-09	39.77	40.65	39.29	40.65	1133128
2017-06-12	40.69	42.57	40.65	42.04	1736852
2017-06-13	42.11	42.42	41.20	42.11	1278358
2017-06-14	42.14	42.23	41.44	42.16	706974
2017-06-15	41.98	43.13	41.79	42.76	1941189
2017-06-16	42.49	42.61	39.40	40.31	3082817
2017-06-19	40.12	40.48	39.60	40.25	1869518
2017-06-20	40.20	40.25	39.48	39.53	1091377
2017-06-21	40.26	40.68	39.11	39.39	1384863
2017-06-22	39.00	39.82	38.73	39.53	1274793
2017-06-23	39.48	39.65	39.12	39.52	1127554
2017-06-26	39.74	41.14	39.60	40.84	1165276
2017-06-27	40.63	41.45	40.62	40.98	865941
2017-06-28	41.31	42.25	41.31	41.45	1048546
2017-06-29	41.64	42.32	41.41	41.94	1197516
2017-06-30	42.20	42.40	41.84	42.16	830226
2017-07-03	42.48	43.48	42.43	43.02	695382
2017-07-05	42.81	42.95	41.79	42.03	1393670
2017-07-06	41.87	42.19	40.96	41.07	861922
2017-07-07	41.15	41.92	41.02	41.80	897010
2017-07-10	41.25	41.58	39.67	40.34	1934375
2017-07-11	40.47	40.86	40.11	40.55	1034739
2017-07-12	40.90	42.11	40.71	41.12	1619494
2017-07-13	41.27	43.16	41.27	42.90	1598063
2017-07-14	42.84	43.01	41.64	42.01	905990
2017-07-17	41.86	42.46	41.76	42.29	2132156
2017-07-18	42.00	42.29	41.86	42.18	794507
2017-07-19	42.45	42.72	42.25	42.43	446569
2017-07-20	42.55	43.46	42.45	42.98	948042
2017-07-21	42.96	43.10	42.29	42.97	742208
2017-07-24	42.67	42.97	42.42	42.85	1124875
2017-07-25	42.33	43.46	42.00	42.82	1148153
2017-07-26	42.81	42.83	41.98	42.48	898808
2017-07-27	42.66	42.66	41.47	42.27	1865535
2017-07-28	42.21	42.72	41.63	42.65	919077
2017-07-31	42.65	42.86	41.47	42.38	1704329
2017-08-01	42.00	42.24	41.41	41.97	1940819
2017-08-02	39.33	40.66	38.74	38.96	3968364
2017-08-03	38.59	40.00	38.59	38.72	2448624
2017-08-04	38.83	39.82	38.65	39.70	2078865
2017-08-07	39.62	40.77	39.45	40.34	16499903
2017-08-08	40.46	41.17	39.90	40.00	1852764
2017-08-09	39.71	40.79	39.58	40.78	1362771
2017-08-10	40.60	40.90	40.09	40.38	1529918
2017-08-11	40.22	41.23	40.20	41.04	1250747
2017-08-14	41.45	42.20	41.26	41.72	2381466
2017-08-15	41.13	42.19	40.34	41.75	1409191
2017-08-16	42.34	42.84	41.91	41.94	1240913
2017-08-17	41.90	42.10	40.90	40.96	1846299
2017-08-18	40.70	42.00	40.51	41.68	1343009
2017-08-21	41.71	42.91	41.60	42.45	1101377
2017-08-22	42.71	42.96	41.90	42.75	1469135
2017-08-23	42.46	43.08	42.37	42.48	1460792
2017-08-24	43.01	43.33	41.88	42.15	1525143
2017-08-25	42.41	43.33	42.32	42.91	1135947
2017-08-28	42.95	42.95	41.80	42.06	1509413
2017-08-29	41.70	42.25	41.70	41.77	1364383
2017-08-30	43.61	43.61	42.25	43.48	2024510
2017-08-31	44.06	45.62	44.06	45.37	2183665
2017-09-01	45.57	46.76	45.45	45.52	1615476
2017-09-05	45.68	46.18	45.22	46.01	1910644
2017-09-06	46.05	46.28	44.73	44.76	1733431
2017-09-07	45.26	45.55	44.59	44.74	1283013
2017-09-08	44.54	45.02	44.50	44.90	1147662
2017-09-11	44.86	45.75	44.86	45.59	1054323
2017-09-12	45.90	46.27	45.64	45.80	906666
2017-09-13	45.76	46.64	45.76	46.52	1187501
2017-09-14	46.42	46.56	45.93	45.99	901848
2017-09-15	46.00	46.72	45.85	46.31	1435150
2017-09-18	46.51	46.60	45.97	46.10	895486
2017-09-19	46.36	47.28	46.36	46.89	1566239
2017-09-20	46.81	47.05	46.70	46.80	836972
2017-09-21	46.80	47.09	46.79	46.94	958556
2017-09-22	47.17	47.54	47.08	47.36	1004209
2017-09-25	47.40	48.04	47.37	47.68	1043859
2017-09-26	47.68	49.00	47.44	48.82	1633663
2017-09-27	49.24	49.40	48.27	48.28	1039571
2017-09-28	47.45	47.90	46.11	47.24	1658970
2017-09-29	47.28	47.96	47.03	47.46	845071
2017-10-02	47.40	47.91	47.03	47.82	651180
2017-10-03	48.44	49.08	48.12	48.37	885723
2017-10-04	47.66	48.34	47.14	47.61	616393
2017-10-05	47.86	47.92	47.29	47.56	637996
2017-10-06	47.32	47.66	47.09	47.53	501806
2017-10-09	47.49	47.61	46.58	46.75	7150719
2017-10-10	46.70	47.10	46.10	46.26	753674
2017-10-11	46.13	46.23	45.11	45.21	788014
2017-10-12	45.01	45.38	44.62	44.79	930483
2017-10-13	44.60	44.60	43.96	44.00	1104349
2017-10-16	43.90	44.31	43.42	44.15	733280
2017-10-17	44.01	45.01	43.88	44.84	765883
2017-10-18	44.97	45.65	44.61	44.63	1244679
2017-10-19	44.36	44.63	43.92	44.52	674552
2017-10-20	44.59	45.64	44.56	45.50	687003
2017-10-23	45.22	45.78	44.99	45.68	679800
2017-10-24	45.94	46.60	45.72	46.32	649050
2017-10-25	46.10	46.89	45.28	46.68	1066757
2017-10-26	47.03	47.87	46.75	47.77	1147611
2017-10-27	47.85	47.85	47.10	47.60	1410767
2017-10-30	47.64	47.78	46.85	47.59	612583
2017-10-31	47.73	47.94	47.38	47.40	1135677
2017-11-01	47.75	47.75	46.20	47.60	2041501
2017-11-02	51.32	55.77	51.05	54.65	4696399
2017-11-03	55.36	55.36	53.58	53.69	2228776
2017-11-06	53.94	54.94	53.86	54.46	1371614
2017-11-07	54.10	54.58	52.47	52.92	1707380
2017-11-08	52.85	52.87	51.34	51.97	1131610
2017-11-09	51.81	52.48	50.92	51.45	1018626
2017-11-10	51.18	52.55	51.11	52.48	1432513
2017-11-13	52.36	53.23	52.10	52.73	650294
2017-11-14	52.42	53.96	52.30	53.24	828436
2017-11-15	52.65	53.37	51.91	53.12	757104
2017-11-16	53.12	53.46	52.01	52.06	716045
2017-11-17	52.17	52.74	51.68	51.72	1069605
2017-11-20	51.82	52.04	51.45	51.85	479778
2017-11-21	51.76	52.24	51.43	52.21	815096
2017-11-22	52.43	52.59	51.83	52.09	501476
2017-11-24	52.16	52.98	52.09	52.58	368672
2017-11-27	52.65	53.10	52.53	52.54	646752
2017-11-28	52.75	53.43	52.41	53.33	850312
2017-11-29	53.45	55.56	53.39	55.36	1390958
2017-11-30	55.31	56.71	55.13	55.37	1158535
2017-12-01	55.49	55.49	53.44	55.04	534757
2017-12-04	55.84	56.56	55.36	56.25	1062344
2017-12-05	57.18	57.83	55.60	55.84	718261
2017-12-06	55.70	55.92	53.97	55.28	895914
2017-12-07	55.42	55.66	54.79	55.38	704535
2017-12-08	55.43	55.70	54.76	55.59	746684
2017-12-11	55.75	55.75	55.04	55.45	682349
2017-12-12	55.50	55.97	54.37	54.48	575772
2017-12-13	54.21	54.77	54.21	54.26	1023909
2017-12-14	54.28	54.50	51.81	52.42	1063228
2017-12-15	52.47	52.92	52.14	52.57	1684047
2017-12-18	53.19	54.02	53.04	53.79	905430
2017-12-19	54.21	54.21	52.42	52.61	1331267
2017-12-20	52.85	53.08	52.13	52.18	451149
2017-12-21	52.05	52.44	51.37	51.54	767361
2017-12-22	51.70	51.76	50.76	51.54	599511
2017-12-26	51.33	52.09	51.31	51.64	443381
2017-12-27	51.65	51.92	51.39	51.45	324433
2017-12-28	51.53	51.71	50.97	51.38	331348
2017-12-29	52.00	52.41	51.27	51.33	776761
2018-01-02	51.71	52.59	51.51	52.47	968081
2018-01-03	52.27	53.76	52.07	53.75	1294994
2018-01-04	53.90	54.97	53.76	54.65	1639920
2018-01-05	54.95	55.78	54.78	55.58	695910
2018-01-08	55.47	56.87	55.47	56.87	1058397
2018-01-09	56.91	56.92	56.23	56.38	715867
2018-01-10	56.25	56.49	55.76	56.10	648397
2018-01-11	56.21	57.77	56.01	57.70	611829
2018-01-12	57.86	58.44	57.50	57.96	487942
2018-01-16	59.05	59.05	56.59	57.24	660831
2018-01-17	57.25	57.27	56.18	56.37	711177
2018-01-18	56.54	56.63	55.74	56.43	993435
2018-01-19	56.48	59.36	56.48	58.93	2041005
2018-01-22	58.98	60.12	58.54	60.04	1028891
2018-01-23	59.96	60.50	59.56	60.10	1040894
2018-01-24	60.34	61.22	59.70	61.02	1112653
2018-01-25	61.21	61.31	60.38	61.25	815969
2018-01-26	61.25	62.02	60.74	62.00	723970
2018-01-29	61.93	61.96	60.95	61.07	761291
2018-01-30	60.86	61.35	59.86	61.09	1076808
2018-01-31	61.42	61.60	59.60	60.22	2177382
2018-02-01	60.10	60.57	57.10	58.04	2214294
2018-02-02	57.97	59.69	57.15	57.23	1558079
2018-02-05	56.87	57.11	53.66	53.68	1631442
2018-02-06	53.16	55.05	52.13	54.42	1512278
2018-02-07	54.23	55.01	53.35	53.57	960716
2018-02-08	53.82	54.41	52.69	52.69	1458797
2018-02-09	53.45	54.57	51.61	54.02	1366884
2018-02-12	54.66	54.99	53.52	54.61	651934
2018-02-13	54.47	54.47	52.69	53.40	1094395
2018-02-14	52.97	53.42	52.26	52.73	1283880
2018-02-15	52.97	53.33	51.19	52.60	1075703
2018-02-16	52.58	53.82	52.18	53.11	848997
2018-02-20	52.93	52.95	51.91	51.98	712305
2018-02-21	52.31	52.73	51.69	51.74	1041754
2018-02-22	52.07	52.54	51.37	51.84	638384
2018-02-23	52.24	52.53	51.43	52.46	546234
2018-02-26	52.68	52.68	51.87	52.14	421190
2018-02-27	52.14	52.64	50.42	50.59	812910
2018-02-28	50.77	51.24	50.13	50.21	1255057
2018-03-01	50.07	50.26	48.97	49.16	1482863
2018-03-02	48.56	49.95	48.01	49.67	906550
2018-03-05	49.33	50.68	48.78	50.49	827230
2018-03-06	50.86	51.44	49.95	51.32	886524
2018-03-07	50.65	50.97	50.06	50.83	732399
2018-03-08	50.97	50.97	50.02	50.39	517441
2018-03-09	50.68	51.64	50.33	51.49	527535
2018-03-12	51.51	51.74	50.89	50.97	319354
2018-03-13	51.40	51.60	50.77	50.94	418830
2018-03-14	51.59	51.65	50.82	51.12	408979
2018-03-15	51.32	51.50	50.10	50.29	322310
2018-03-16	50.21	51.09	50.21	50.57	916010
2018-03-19	50.61	50.74	49.65	50.18	453571
2018-03-20	49.40	49.46	47.33	47.82	1321381
2018-03-21	47.75	49.06	47.54	48.06	648984
2018-03-22	47.80	48.66	47.08	47.10	680879
2018-03-23	47.23	47.87	46.38	46.42	875398
2018-03-26	47.26	47.42	46.46	47.10	863446
2018-03-27	47.12	47.21	45.79	46.07	814433
2018-03-28	46.05	47.02	45.75	45.85	1156345
2018-03-29	46.02	47.10	46.02	46.78	962705
2018-04-02	46.73	47.27	44.81	45.41	1025161
2018-04-03	45.69	46.52	45.69	46.07	848021
2018-04-04	45.07	47.51	45.00	47.38	900526
2018-04-05	47.68	48.05	47.00	47.66	472753
2018-04-06	47.29	47.90	46.05	46.47	674883
2018-04-09	46.95	47.32	46.12	46.17	650909
2018-04-10	47.00	47.79	46.50	47.58	790296
2018-04-11	46.66	47.33	46.51	46.59	466448
2018-04-12	46.67	46.92	46.28	46.53	584150
2018-04-13	46.81	46.91	45.83	46.12	692222
2018-04-16	46.49	47.21	45.98	46.89	538819
2018-04-17	47.12	48.39	46.74	47.08	739393
2018-04-18	46.95	47.72	46.88	47.49	584253
2018-04-19	47.19	47.85	46.37	46.45	647358
2018-04-20	46.50	46.78	45.30	45.57	656264
2018-04-23	45.69	46.20	45.45	45.99	630555
2018-04-24	46.34	47.11	45.58	45.87	787858
2018-04-25	45.68	46.75	45.53	46.39	1142406
2018-04-26	47.03	47.25	45.35	45.91	1013339
2018-04-27	45.95	46.88	45.55	46.29	959581
2018-04-30	46.33	46.82	46.00	46.19	1483568
2018-05-01	45.22	47.09	42.95	46.52	2046519
2018-05-02	46.50	47.65	46.10	47.14	1235154
2018-05-03	47.15	48.00	46.72	47.13	1055941
2018-05-04	46.84	48.16	46.62	47.43	854370
2018-05-07	47.61	48.19	47.15	47.55	920365
2018-05-08	47.40	48.30	47.28	47.48	958541
2018-05-09	47.64	47.88	46.07	46.61	920517
2018-05-10	46.54	46.73	45.72	45.95	688341
2018-05-11	45.87	46.33	45.62	46.02	659378
2018-05-14	45.90	46.77	45.55	46.60	598908
2018-05-15	46.60	47.04	45.87	46.11	1044612
2018-05-16	46.35	47.24	46.22	46.91	682551
2018-05-17	46.87	48.18	46.67	47.61	683518
2018-05-18	47.37	47.37	46.13	46.21	884475
2018-05-21	46.51	47.37	46.35	47.14	547122
2018-05-22	47.52	48.24	45.70	45.79	503827
2018-05-23	45.72	46.03	45.33	45.90	796428
2018-05-24	45.78	46.15	45.28	45.94	1310169
2018-05-25	45.90	46.36	45.68	46.15	459127
2018-05-29	45.79	46.50	45.65	46.23	581115
2018-05-30	46.41	47.31	46.05	46.53	861527
2018-05-31	46.62	46.72	45.43	45.66	4027344
2018-06-01	45.85	46.99	45.64	46.61	794853
2018-06-04	46.61	47.00	46.36	46.89	652084
2018-06-05	46.85	47.70	46.39	47.53	524333
2018-06-06	47.73	49.04	47.56	48.91	755356
2018-06-07	49.00	49.79	48.08	48.44	1182488
2018-06-08	48.42	49.21	48.34	49.11	511569
2018-06-11	49.33	49.83	49.25	49.61	464239
2018-06-12	49.73	50.04	49.31	49.70	673472
2018-06-13	49.71	49.71	48.07	48.46	788140
2018-06-14	48.49	49.11	48.25	49.02	567380
2018-06-15	48.91	49.54	48.74	49.42	815610
2018-06-18	49.20	49.75	49.14	49.51	522539
2018-06-19	49.07	50.30	49.07	50.22	703374
2018-06-20	50.53	51.33	50.12	51.06	720500
2018-06-21	50.97	51.21	50.28	50.48	867337
2018-06-22	51.05	51.99	50.13	50.18	1314509
2018-06-25	49.96	50.14	48.76	49.82	1697936
2018-06-26	49.85	50.09	48.92	49.95	816373
2018-06-27	50.14	50.14	48.92	48.98	1121699
2018-06-28	48.72	49.26	47.77	49.14	912693
2018-06-29	49.24	49.55	48.46	48.58	1128596
2018-07-02	48.45	48.50	47.64	48.39	585525
2018-07-03	48.42	48.87	48.15	48.27	308643
2018-07-05	48.59	49.02	47.68	48.96	863637
2018-07-06	49.03	50.00	48.90	49.73	833379
2018-07-09	49.93	50.54	49.25	50.48	544939
2018-07-10	48.70	49.31	47.36	48.38	2694106
2018-07-11	47.81	47.82	46.55	47.75	1242607
2018-07-12	47.85	47.98	46.96	47.71	761691
2018-07-13	47.92	49.19	47.77	48.85	847315
2018-07-16	48.87	49.20	48.51	49.17	500105
2018-07-17	49.10	50.02	49.10	49.64	424550
2018-07-18	48.48	49.24	47.44	48.94	1069784
2018-07-19	49.01	49.90	48.95	49.36	649904
2018-07-20	49.26	49.34	48.56	48.59	548507
2018-07-23	48.47	49.27	48.47	48.89	615130
2018-07-24	49.16	49.76	47.95	48.18	664992
2018-07-25	47.31	47.31	45.26	46.28	1752597
2018-07-26	46.14	47.35	45.71	45.86	1250201
2018-07-27	46.13	46.34	45.66	45.94	902570
2018-07-30	46.07	47.66	46.01	47.61	1467865
2018-07-31	47.74	49.21	47.53	48.53	1379514
2018-08-01	47.53	49.22	45.11	47.26	1818906
2018-08-02	46.33	47.74	46.11	46.33	1158239
2018-08-03	46.49	47.29	46.18	47.26	778699
2018-08-06	47.32	48.38	47.18	47.80	1035292
2018-08-07	47.93	48.55	47.90	48.35	569729
2018-08-08	48.22	48.35	47.57	47.70	573364
2018-08-09	47.70	47.87	46.97	47.05	730566
2018-08-10	46.77	46.81	45.98	46.31	498440
2018-08-13	46.43	46.55	45.72	45.80	626196
2018-08-14	46.08	46.37	45.86	46.00	643441
2018-08-15	45.82	46.15	45.18	46.00	820433
2018-08-16	46.25	47.00	45.70	46.03	693548
2018-08-17	46.24	46.62	45.97	46.38	750465
2018-08-20	46.31	47.01	46.27	46.83	549600
2018-08-21	46.95	47.82	46.95	47.59	541706
2018-08-22	47.61	47.71	46.99	47.02	504417
2018-08-23	47.02	47.13	46.28	46.38	498181
2018-08-24	46.31	46.40	45.51	45.66	504265
2018-08-27	45.87	46.38	45.55	46.20	550020
2018-08-28	46.34	46.69	46.14	46.42	310335
2018-08-29	46.28	46.30	45.61	45.95	359817
2018-08-30	45.94	45.94	45.27	45.46	392075
2018-08-31	45.41	45.60	45.07	45.35	591186
2018-09-04	45.41	45.66	44.67	44.91	822520
2018-09-05	44.85	45.15	44.54	44.72	803086
2018-09-06	44.79	44.82	43.54	43.69	697209
2018-09-07	43.62	44.45	43.37	43.53	677717
2018-09-10	43.67	44.40	43.67	44.19	676946
2018-09-11	44.19	44.46	43.64	43.83	510856
2018-09-12	43.72	43.92	43.41	43.77	440036
2018-09-13	43.96	44.21	43.54	43.81	410697
2018-09-14	43.93	45.05	43.84	44.90	575886
2018-09-17	44.88	45.00	43.42	43.53	740673
2018-09-18	43.41	43.72	42.87	43.09	720328
2018-09-19	43.33	44.47	43.15	43.91	809045
2018-09-20	43.96	44.62	43.90	44.47	554873
2018-09-21	44.63	44.90	44.33	44.39	872340
2018-09-24	44.40	44.40	43.09	43.53	413764
2018-09-25	43.39	43.39	42.43	42.53	644748
2018-09-26	42.78	43.17	42.20	42.53	556486
2018-09-27	42.59	42.75	41.92	42.11	492545
2018-09-28	42.04	42.31	41.45	41.55	751618
2018-10-01	41.88	42.13	41.11	41.53	488510
2018-10-02	40.36	41.53	39.56	40.61	1016127
2018-10-03	40.33	40.54	39.17	40.09	1336218
2018-10-04	40.17	40.24	38.96	39.34	1576290
2018-10-05	39.20	39.72	38.62	39.20	1122538
2018-10-08	39.03	40.02	39.03	39.89	902054
2018-10-09	39.88	40.11	39.57	39.84	1147595
2018-10-10	39.80	40.48	39.64	39.85	989197
2018-10-11	39.65	39.85	39.00	39.04	1778084
2018-10-12	39.54	39.54	37.64	38.06	1268523
2018-10-15	37.93	38.79	37.93	38.76	811222
2018-10-16	39.05	40.09	38.58	40.01	729216
2018-10-17	40.01	40.17	38.82	39.86	1226325
2018-10-18	39.73	39.78	38.55	38.67	857226
2018-10-19	38.72	39.45	38.50	38.90	652053
2018-10-22	38.90	39.24	38.64	38.78	781502
2018-10-23	38.39	40.73	38.25	40.48	1113530
2018-10-24	41.99	43.17	41.33	41.37	1950017
2018-10-25	41.55	42.79	41.38	42.37	841719
2018-10-26	41.79	42.86	41.49	42.65	892982
2018-10-29	43.19	43.64	41.71	42.18	1270430
2018-10-30	40.00	41.13	37.96	40.46	2457593
2018-10-31	40.68	40.83	38.85	40.48	1571182
2018-11-01	40.54	41.63	40.07	40.60	1070475
2018-11-02	40.68	41.49	40.32	40.70	936384
2018-11-05	40.52	40.90	39.33	39.44	1038422
2018-11-06	39.21	39.67	39.07	39.35	742042
2018-11-07	39.52	39.58	37.93	39.09	998990
2018-11-08	39.12	39.63	39.00	39.37	622878
2018-11-09	39.29	39.84	38.57	38.98	650633
2018-11-12	38.93	39.97	38.84	39.41	683774
2018-11-13	39.50	40.19	39.26	39.27	499184
2018-11-14	39.33	39.71	38.52	38.57	607601
2018-11-15	38.24	38.43	36.96	38.07	713091
2018-11-16	37.81	37.90	36.56	37.16	733674
2018-11-19	37.30	37.95	37.11	37.57	549605
2018-11-20	37.34	37.91	36.45	36.53	682020
2018-11-21	36.55	37.62	36.41	37.09	606015
2018-11-23	37.09	37.71	36.85	37.25	218321
2018-11-26	37.43	37.95	37.37	37.70	855120
2018-11-27	37.59	38.33	37.34	37.55	674997
2018-11-28	37.58	38.34	36.74	38.29	708836
2018-11-29	38.07	38.36	37.10	37.15	605338
2018-11-30	37.03	37.59	36.81	37.13	559025
2018-12-03	37.58	37.90	36.88	37.18	442974
2018-12-04	37.23	37.54	35.17	35.37	977104
2018-12-06	35.14	35.24	34.55	35.24	925424
2018-12-07	35.00	35.72	34.25	34.57	453714
2018-12-10	34.57	34.58	33.36	33.78	659117
2018-12-11	34.12	34.79	33.38	33.84	535610
2018-12-12	34.20	34.72	33.64	34.04	633107
2018-12-13	34.08	34.26	33.34	33.45	814801
2018-12-14	33.28	34.09	33.00	33.37	517506
2018-12-17	33.22	34.47	33.17	33.74	725204
2018-12-18	34.06	35.19	33.89	34.17	819583
2018-12-19	34.23	35.63	33.94	34.04	704265
2018-12-20	33.88	34.55	33.67	34.29	667827
2018-12-21	34.29	35.35	33.59	33.64	1092741
2018-12-24	33.42	33.67	33.16	33.24	594257
2018-12-26	33.29	34.40	32.87	34.36	736798
2018-12-27	34.02	34.34	33.17	34.31	446531
2018-12-28	34.41	35.55	34.41	35.11	628137
2018-12-31	35.22	35.74	34.78	35.70	761573
2019-01-02	35.36	36.59	35.31	36.05	801785
2019-01-03	36.00	36.58	35.55	36.05	545398
2019-01-04	36.34	37.18	36.10	37.05	631534
2019-01-07	36.89	37.95	36.59	37.66	665338
2019-01-08	37.87	37.87	35.79	36.18	1056691
2019-01-09	36.41	37.24	36.35	36.91	1081685
2019-01-10	36.83	36.97	35.82	36.57	1167319
2019-01-11	36.60	37.31	36.52	36.92	570754
2019-01-14	36.62	37.47	36.62	37.05	415686
2019-01-15	37.20	37.26	36.15	36.85	461277
2019-01-16	36.83	37.83	36.83	37.70	596406
2019-01-17	37.58	37.99	37.48	37.68	443417
2019-01-18	37.84	38.12	37.49	37.92	374978
2019-01-22	37.75	37.94	36.66	37.04	475190
2019-01-23	37.01	37.20	35.94	36.43	594954
2019-01-24	36.52	37.07	36.23	36.81	878415
2019-01-25	37.14	37.36	36.85	37.20	642766
2019-01-28	37.00	37.56	36.79	37.50	460103
2019-01-29	37.55	37.74	36.89	36.95	384805
2019-01-30	37.13	37.83	36.79	37.62	731363
2019-01-31	37.71	38.88	37.36	38.75	1458924
2019-02-01	38.55	38.76	38.12	38.46	663202
2019-02-04	38.31	38.72	37.81	38.71	868248
2019-02-05	38.78	39.26	38.23	39.24	804964
2019-02-06	39.07	39.40	38.50	38.88	738472
2019-02-07	38.85	38.85	37.11	37.28	778434
2019-02-08	36.91	37.59	36.78	36.94	865744
2019-02-11	37.02	37.26	36.62	37.18	694346
2019-02-12	37.32	38.10	37.32	38.06	560460
2019-02-13	38.12	38.41	37.34	37.95	864445
2019-02-14	37.84	38.80	37.48	38.28	620114
2019-02-15	38.50	39.52	38.34	39.08	1058242
2019-02-19	38.13	38.85	38.03	38.67	540224
2019-02-20	38.65	39.38	38.59	39.11	553134
2019-02-21	39.21	39.71	38.26	38.38	1384088
2019-02-22	36.60	37.99	35.70	37.23	1633749
2019-02-25	37.16	37.23	35.71	35.78	1551773
2019-02-26	35.68	36.14	35.43	35.67	1109422
2019-02-27	35.41	35.82	34.64	34.73	1078483
2019-02-28	34.91	35.50	34.22	35.26	1247932
2019-03-01	35.52	36.05	34.85	34.89	961706
2019-03-04	34.90	35.07	34.50	34.60	924152
2019-03-05	34.69	35.12	34.35	34.88	567424
2019-03-06	34.84	35.02	34.36	34.43	1008847
2019-03-07	34.30	34.37	33.56	33.73	953535
2019-03-08	33.48	33.75	33.17	33.61	1222404
2019-03-11	33.83	34.78	33.80	34.43	1097873
2019-03-12	34.35	34.63	33.93	34.04	692924
2019-03-13	34.06	34.37	33.75	33.77	1067572
2019-03-14	33.69	33.69	32.85	32.89	1233478
2019-03-15	32.98	33.34	32.83	32.87	1607595
2019-03-18	33.04	33.77	32.92	33.66	1409809
2019-03-19	33.80	34.11	33.35	33.46	1001504
2019-03-20	33.47	34.01	33.29	33.61	926923
2019-03-21	33.46	34.89	33.27	34.68	884508
2019-03-22	34.20	34.54	33.48	33.57	995576
2019-03-25	33.54	34.18	33.42	34.00	795432
2019-03-26	34.11	34.65	33.96	34.33	626200
2019-03-27	34.07	35.41	34.07	35.25	902124
2019-03-28	35.41	36.06	34.95	34.99	1480005
2019-03-29	35.19	36.16	35.19	35.72	890824
2019-04-01	36.03	36.25	35.62	36.22	598782
2019-04-02	36.22	36.22	35.61	35.87	701143
2019-04-03	36.04	36.79	35.98	36.41	622437
2019-04-04	36.41	36.96	36.41	36.67	709660
2019-04-05	36.69	36.74	35.66	35.82	1067551
2019-04-08	35.78	36.63	35.46	36.50	913154
2019-04-09	36.45	36.52	36.09	36.15	521472
2019-04-10	36.25	36.90	35.92	36.86	720963
2019-04-11	36.94	37.13	36.47	36.55	690347
2019-04-12	36.73	37.41	36.47	37.34	674273
2019-04-15	37.41	37.73	37.04	37.35	528474
2019-04-16	37.21	38.14	37.12	38.06	572170
2019-04-17	37.96	38.36	37.60	37.96	503891
2019-04-18	38.12	38.29	37.24	37.83	765083
2019-04-22	37.77	37.89	37.17	37.33	591566
2019-04-23	37.46	37.91	37.22	37.90	916123
2019-04-24	38.03	39.06	37.97	38.57	1054463
2019-04-25	38.33	39.56	38.12	39.50	1587708
2019-04-26	39.64	43.36	38.98	42.31	2179784
2019-04-29	42.82	43.08	41.76	42.27	2038427
2019-04-30	42.43	43.05	41.72	41.93	1554369
2019-05-01	41.98	42.25	40.95	40.99	1608224
2019-05-02	41.19	41.71	40.66	41.04	1074825
2019-05-03	41.20	41.77	41.02	41.69	1106715
2019-05-06	41.14	42.04	41.14	41.76	950099
2019-05-07	41.49	41.57	40.87	40.95	860878
2019-05-08	41.07	41.35	40.49	40.51	614856
2019-05-09	40.10	40.38	39.45	40.10	863158
2019-05-10	40.05	40.20	39.29	39.80	868909
2019-05-13	39.06	39.29	38.53	39.13	1082101
2019-05-14	39.24	39.35	38.80	39.19	809101
2019-05-15	39.11	39.56	38.69	39.03	989931
2019-05-16	39.20	39.81	39.16	39.73	1037105
2019-05-17	39.82	40.32	39.82	40.05	763264
2019-05-20	39.80	40.18	39.60	39.73	563909
2019-05-21	39.83	40.20	39.57	40.09	430434
2019-05-22	39.85	39.99	39.66	39.88	471692
2019-05-23	39.75	39.87	38.93	39.09	994238
2019-05-24	39.32	39.88	39.31	39.70	504636
2019-05-28	39.44	39.98	39.39	39.82	863264
2019-05-29	39.61	39.86	38.85	39.77	1135477
2019-05-30	39.73	40.19	39.73	40.01	637007
2019-05-31	39.48	39.62	38.88	39.47	1358951
2019-06-03	39.42	41.36	39.38	41.02	1044584
2019-06-04	41.44	42.75	41.39	42.68	821519
2019-06-05	42.83	42.97	41.51	41.66	607436
2019-06-06	41.65	41.93	40.95	41.81	687049
2019-06-07	41.92	41.98	41.17	41.24	759763
2019-06-10	41.45	41.75	40.30	40.70	575533
2019-06-11	40.95	41.32	40.58	40.88	520841
2019-06-12	40.85	40.85	39.91	40.40	635849
2019-06-13	40.46	41.24	40.27	41.23	515928
2019-06-14	41.31	41.39	41.05	41.25	327085
2019-06-17	41.25	41.93	41.22	41.69	423615
2019-06-18	41.91	42.42	41.79	42.12	517299
2019-06-19	42.14	42.16	41.47	41.49	306183
2019-06-20	41.93	42.15	41.34	42.07	434502
2019-06-21	42.11	42.79	41.78	42.52	1169912
2019-06-24	42.45	42.45	41.40	41.67	565108
2019-06-25	41.67	41.70	40.42	40.50	736538
2019-06-26	40.60	40.97	40.23	40.73	1011051
2019-06-27	40.99	42.16	40.74	42.03	346184
2019-06-28	42.14	42.54	41.72	41.94	812325
2019-07-01	42.31	42.78	41.60	42.34	639933
2019-07-02	42.29	42.36	41.58	42.13	407253
2019-07-03	42.29	42.58	41.94	42.57	170236
2019-07-05	42.39	42.70	41.67	42.01	306252
2019-07-08	42.02	42.27	41.40	41.49	445921
2019-07-09	41.41	41.64	40.88	41.29	603954
2019-07-10	41.57	41.57	41.07	41.40	452916
2019-07-11	41.50	41.84	41.27	41.83	417460
2019-07-12	41.99	42.47	41.81	41.94	292241
2019-07-15	42.08	42.08	40.81	41.40	556199
2019-07-16	41.26	41.81	40.90	41.67	682172
2019-07-17	41.63	41.85	41.03	41.78	810859
2019-07-18	41.79	41.98	41.29	41.96	466580
2019-07-19	42.01	42.66	41.79	42.05	831195
2019-07-22	42.15	42.55	41.78	41.95	768695
2019-07-23	44.13	47.99	43.70	46.50	4674187
2019-07-24	46.70	49.00	46.34	48.69	2863765
2019-07-25	48.79	49.08	48.07	48.57	1135171
2019-07-26	48.68	49.05	48.03	48.90	808114
2019-07-29	48.90	49.10	48.36	48.97	848345
2019-07-30	48.60	48.72	48.22	48.65	793668
2019-07-31	48.75	49.05	48.35	48.68	841009
2019-08-01	48.83	49.61	47.17	48.18	757925
2019-08-02	48.22	48.55	47.49	47.54	645508
2019-08-05	46.73	47.71	46.52	47.53	625590
2019-08-06	47.59	48.02	47.12	47.81	666026
2019-08-07	47.41	47.81	47.17	47.72	724693
2019-08-08	48.05	48.47	47.65	48.44	871721
2019-08-09	48.24	48.35	47.46	47.68	575474
2019-08-12	47.63	48.48	47.39	48.36	614891
2019-08-13	48.19	49.39	47.83	48.91	692113
2019-08-14	48.20	48.59	47.95	48.08	902220
2019-08-15	48.25	48.25	46.31	46.94	809928
2019-08-16	46.97	47.83	46.97	47.58	540763
2019-08-19	48.07	48.07	47.52	47.55	618067
2019-08-20	47.75	47.75	47.21	47.33	615696
2019-08-21	47.76	47.86	47.24	47.35	594045
2019-08-22	47.50	47.75	47.12	47.54	514992
2019-08-23	47.11	47.50	46.23	46.38	609345
2019-08-26	46.82	47.62	46.40	47.47	464082
2019-08-27	47.86	47.86	46.22	46.27	553946
2019-08-28	46.07	46.99	45.93	46.94	587424
2019-08-29	47.22	48.05	46.98	47.15	492151
2019-08-30	47.35	47.75	47.05	47.46	433226
2019-09-03	47.06	47.64	46.74	47.34	632204
2019-09-04	47.63	48.38	47.63	48.04	625665
2019-09-05	48.32	49.19	48.09	48.76	749566
2019-09-06	48.92	49.27	48.61	48.74	582398
2019-09-09	48.74	50.14	48.74	49.96	669952
2019-09-10	49.80	52.09	49.64	52.02	982832
2019-09-11	52.00	52.42	50.09	51.82	858526
2019-09-12	51.98	52.56	50.78	51.43	663769
2019-09-13	51.55	51.88	50.08	50.28	695601
2019-09-16	49.88	50.72	49.60	50.53	489788
2019-09-17	50.35	50.78	49.56	50.29	452468
2019-09-18	50.38	50.49	49.52	50.44	428295
2019-09-19	50.59	51.01	50.30	50.71	544521
2019-09-20	50.90	51.04	50.13	50.51	753594
2019-09-23	50.24	51.38	50.14	51.06	889269
2019-09-24	51.87	51.95	49.90	50.30	483222
2019-09-25	50.36	50.81	49.92	50.15	283471
2019-09-26	50.05	50.10	49.21	49.74	411976
2019-09-27	49.88	50.04	49.45	49.76	450863
2019-09-30	49.67	50.75	49.52	50.70	474459
2019-10-01	50.85	51.41	49.86	50.31	551712
2019-10-02	49.96	50.09	48.65	48.97	462287
2019-10-03	48.56	48.75	47.40	48.11	606142
2019-10-04	47.98	48.17	47.31	48.15	463981
2019-10-07	48.06	48.22	47.11	47.63	733821
2019-10-08	47.19	47.49	46.75	47.10	454154
2019-10-09	47.50	47.98	47.21	47.62	516655
2019-10-10	47.76	48.51	47.36	48.25	405315
2019-10-11	48.72	49.61	48.32	48.51	800158
2019-10-14	48.41	48.73	48.02	48.68	378027
2019-10-15	48.98	49.96	48.44	49.77	872376
2019-10-16	50.02	50.71	49.93	50.21	739440
2019-10-17	50.37	50.98	50.19	50.88	495336
2019-10-18	50.67	50.90	50.23	50.71	408511
2019-10-21	51.22	51.66	50.68	51.20	543601
2019-10-22	51.06	51.06	49.09	49.30	649226
2019-10-23	49.60	50.93	49.60	50.64	695984
2019-10-24	50.76	51.46	50.67	50.86	578282
2019-10-25	50.63	51.29	50.39	50.85	456918
2019-10-28	51.36	52.17	51.30	51.79	855248
2019-10-29	51.25	51.71	48.69	50.67	1128070
2019-10-30	51.00	52.23	50.94	51.56	747714
2019-10-31	51.87	51.88	50.54	50.85	603592
2019-11-01	51.25	51.88	51.10	51.73	580274
2019-11-04	52.15	52.68	51.80	52.60	681081
2019-11-05	52.59	53.19	52.17	52.47	412251
2019-11-06	52.42	52.56	52.03	52.03	380169
2019-11-07	52.21	52.59	51.61	51.70	332969
2019-11-08	51.60	51.83	51.24	51.77	412723
2019-11-11	51.51	52.18	51.49	51.92	300292
2019-11-12	51.95	52.63	51.84	52.04	426745
2019-11-13	51.65	52.33	51.42	52.25	396251
2019-11-14	52.40	53.16	52.31	52.73	481404
2019-11-15	53.05	53.05	52.57	52.99	260219
2019-11-18	53.01	53.12	52.59	52.72	338176
2019-11-19	52.88	52.97	52.07	52.15	432150
2019-11-20	52.00	52.33	51.42	51.90	392159
2019-11-21	52.21	52.23	51.34	51.38	425681
2019-11-22	51.36	52.01	51.36	51.60	245883
2019-11-25	51.65	52.13	51.52	51.69	407560
2019-11-26	51.91	52.00	51.48	52.00	373810
2019-11-27	52.16	52.27	51.81	51.98	243880
2019-11-29	51.76	51.83	51.03	51.09	139134
2019-12-02	51.14	51.43	50.77	50.93	326174
2019-12-03	50.54	50.54	49.62	49.84	423033
2019-12-04	49.99	51.03	49.78	50.34	466736
2019-12-05	50.37	51.02	50.30	50.61	407250
2019-12-06	51.08	51.59	51.01	51.15	274353
2019-12-09	50.99	51.11	50.68	50.68	256645
2019-12-10	50.70	51.05	50.56	50.95	271533
2019-12-11	50.81	52.13	50.57	52.00	433983
2019-12-12	51.67	52.47	51.28	52.33	897802
2019-12-13	52.33	52.33	49.81	49.91	462220
2019-12-16	49.97	50.75	49.89	50.45	529585
2019-12-17	50.44	51.63	50.25	51.58	433598
2019-12-18	51.86	51.94	50.83	51.36	291991
2019-12-19	51.20	51.23	50.55	51.14	320858
2019-12-20	51.01	51.70	50.80	51.50	897433
2019-12-23	51.49	51.54	48.69	48.70	800261
2019-12-24	48.75	49.15	48.75	48.86	805101
2019-12-26	48.99	49.07	48.18	48.60	371922
2019-12-27	48.79	49.24	48.43	48.98	392537
2019-12-30	48.93	48.98	48.16	48.45	256243
2019-12-31	48.31	48.83	48.31	48.63	409286
2020-01-02	49.26	49.39	48.09	48.92	334529
2020-01-03	48.26	48.58	47.64	48.04	358641
2020-01-06	47.65	47.88	47.10	47.22	551353
2020-01-07	47.00	47.30	46.41	46.47	463461
2020-01-08	46.57	46.81	46.07	46.16	461519
2020-01-09	46.01	46.70	45.09	45.18	850619
2020-01-10	45.34	45.87	44.94	45.42	541129
2020-01-13	45.26	45.91	45.01	45.90	544640
2020-01-14	45.91	46.34	45.73	46.14	521982
2020-01-15	45.91	46.36	45.91	46.25	460410
2020-01-16	46.46	46.83	45.82	46.00	496554
2020-01-17	46.16	46.16	45.55	45.60	803067
2020-01-21	45.55	45.80	45.07	45.12	1403563
2020-01-22	45.13	45.37	44.69	44.87	776630
2020-01-23	44.82	45.31	44.43	45.00	1395885
2020-01-24	45.10	45.10	44.07	44.35	592243
2020-01-27	43.78	44.72	43.78	44.19	475799
2020-01-28	44.23	44.55	43.81	44.07	575415
2020-01-29	44.17	44.47	43.70	43.79	640352
2020-01-30	43.51	44.02	43.46	43.85	354513
2020-01-31	43.89	43.89	42.34	42.44	900458
2020-02-03	42.77	43.92	42.77	43.20	891422
2020-02-04	43.71	44.09	43.58	43.65	1096227
2020-02-05	44.09	44.73	43.77	44.55	859255
2020-02-06	44.70	44.81	43.02	43.46	759527
2020-02-07	43.24	43.53	43.00	43.38	465799
2020-02-10	43.25	43.77	43.03	43.73	847570
2020-02-11	48.00	48.64	45.02	46.49	2791884
2020-02-12	47.14	48.50	46.00	47.72	1594334
2020-02-13	47.31	48.01	47.04	47.86	823275
2020-02-14	47.95	47.97	47.06	47.50	833763
2020-02-18	47.53	48.35	47.28	47.44	471564
2020-02-19	47.60	48.39	47.24	48.02	773349
2020-02-20	47.98	48.66	47.82	48.63	706279
2020-02-21	48.50	48.85	47.97	48.65	662557
2020-02-24	47.65	48.44	47.29	47.44	702190
2020-02-25	47.47	47.76	44.82	45.32	746275
2020-02-26	45.57	45.88	43.68	43.71	565918
2020-02-27	42.79	43.90	42.31	42.45	855916
2020-02-28	41.23	42.81	40.87	42.73	1029349
2020-03-02	42.88	44.15	41.99	44.03	862809
2020-03-03	43.85	44.88	42.22	42.60	600670
2020-03-04	43.16	44.16	42.42	43.96	814568
2020-03-05	42.55	43.14	41.76	43.13	814839
2020-03-06	41.66	42.49	41.56	42.19	770082
2020-03-09	40.29	40.95	37.77	40.38	1042232
2020-03-10	41.48	41.78	38.90	40.86	899396
2020-03-11	40.25	40.72	37.53	37.87	1282974
2020-03-12	35.98	35.98	32.83	32.86	1106575
2020-03-13	34.38	34.69	31.25	34.01	1292331
2020-03-16	31.00	31.00	26.38	27.51	990129
2020-03-17	27.94	28.31	25.56	27.46	1384973
2020-03-18	25.70	27.06	20.59	22.55	1327803
2020-03-19	22.17	26.55	20.66	26.10	1533359
2020-03-20	26.31	27.95	25.76	26.50	2132347
2020-03-23	26.45	27.13	25.30	27.01	1406865
2020-03-24	28.76	30.28	28.61	30.26	1160510
2020-03-25	30.53	33.00	29.69	31.25	1688772
2020-03-26	31.82	32.58	30.90	31.35	1198826
2020-03-27	30.11	30.74	28.98	29.24	1225076
2020-03-30	28.89	29.65	28.07	28.49	1137470
2020-03-31	28.41	28.98	27.57	28.06	1122327
2020-04-01	26.85	27.50	25.71	26.52	1231942
2020-04-02	26.06	27.11	24.26	25.21	1271247
2020-04-03	24.99	25.62	23.12	24.59	1431692
2020-04-06	26.10	29.13	25.78	26.01	2309935
2020-04-07	27.86	30.46	26.96	27.10	1981096
2020-04-08	27.59	31.30	27.04	30.99	843225
2020-04-09	32.19	36.31	32.07	33.65	2372882
2020-04-13	33.57	33.79	31.60	32.50	720803
2020-04-14	32.94	33.72	31.86	32.79	907397
2020-04-15	30.87	31.42	30.08	30.51	827804
2020-04-16	30.64	31.20	30.02	30.40	665604
2020-04-17	31.60	33.12	30.85	31.46	1394266
2020-04-20	30.81	31.62	30.09	30.23	793075
2020-04-21	29.20	29.87	28.86	28.92	619477
2020-04-22	29.63	30.28	28.79	29.31	707727
2020-04-23	29.52	31.31	29.52	30.94	1311324
2020-04-24	33.19	34.09	32.30	33.63	1518477
2020-04-27	34.94	36.15	34.02	35.79	1503550
2020-04-28	36.86	37.71	35.46	35.87	1000012
2020-04-29	37.07	39.64	36.74	38.43	1130881
2020-04-30	37.60	37.62	36.37	37.24	912934
2020-05-01	36.10	36.36	35.18	35.86	601922
2020-05-04	35.01	36.63	34.86	36.49	589184
2020-05-05	37.39	38.07	36.68	36.73	677118
2020-05-06	37.24	37.54	36.11	36.63	815641
2020-05-07	37.01	38.05	36.35	36.46	728684
2020-05-08	37.55	38.43	36.75	38.32	909232
2020-05-11	41.62	41.99	39.15	39.39	1788070
2020-05-12	40.00	40.03	36.75	36.77	1314603
2020-05-13	36.55	36.55	32.54	33.20	1345293
2020-05-14	32.06	35.38	31.88	35.17	1121938
2020-05-15	34.82	35.78	34.51	35.70	604546
2020-05-18	37.82	39.43	37.49	39.21	1235655
2020-05-19	39.12	39.73	37.70	37.74	852213
2020-05-20	38.35	39.43	38.08	38.46	790329
2020-05-21	38.40	39.98	38.40	39.92	809019
2020-05-22	39.91	40.07	38.73	39.79	489867
2020-05-26	41.88	42.28	40.48	41.28	860956
2020-05-27	42.49	43.45	40.93	42.09	996036
2020-05-28	42.34	42.47	41.02	41.43	750059
2020-05-29	41.02	41.05	39.47	39.48	958210
2020-06-01	39.39	40.13	39.16	39.38	878810
2020-06-02	39.98	40.36	39.31	39.95	1689693
2020-06-03	40.52	42.50	40.52	42.28	742011
2020-06-04	41.79	42.16	41.11	41.79	781340
2020-06-05	43.93	44.74	42.69	43.47	1295072
2020-06-08	44.23	45.35	43.25	43.62	812738
2020-06-09	43.00	43.58	41.87	43.24	740865
2020-06-10	43.13	43.13	40.61	40.73	1075847
2020-06-11	38.85	39.80	37.88	38.20	908407
2020-06-12	39.88	40.32	38.16	39.33	817679
2020-06-15	37.67	39.75	37.13	39.57	748718
2020-06-16	41.71	41.87	39.02	40.45	750831
2020-06-17	40.25	40.25	38.48	38.70	863125
2020-06-18	38.06	39.62	38.01	39.33	785784
2020-06-19	39.77	39.93	38.02	38.02	1120410
2020-06-22	37.73	38.59	37.20	38.22	576022
2020-06-23	38.77	38.84	37.95	38.52	519097
2020-06-24	37.83	37.91	35.90	36.17	710346
2020-06-25	36.03	36.57	35.67	36.32	609405
2020-06-26	36.01	36.65	35.72	35.78	932065
2020-06-29	36.17	37.91	35.64	37.67	494879
2020-06-30	37.60	38.27	37.21	37.58	481605
2020-07-01	37.51	38.09	36.86	36.98	453726
2020-07-02	37.97	38.56	36.95	37.08	612614
2020-07-06	37.80	38.05	37.17	37.77	752022
2020-07-07	37.47	39.10	37.14	38.97	780911
2020-07-08	39.12	41.39	39.10	41.35	1457781
2020-07-09	41.32	41.73	40.16	40.68	849963
2020-07-10	40.64	41.86	40.28	41.74	703715
2020-07-13	42.15	42.74	41.02	41.07	622394
2020-07-14	40.95	43.57	40.66	43.55	959348
2020-07-15	44.57	45.10	43.74	44.15	1197051
2020-07-16	43.86	44.93	43.82	44.65	803080
2020-07-17	43.99	45.12	43.58	44.72	795637
2020-07-20	44.66	45.34	43.93	44.56	818198
2020-07-21	45.00	45.46	44.46	45.16	616181
2020-07-22	45.53	49.15	45.53	48.85	1742676
2020-07-23	52.26	53.49	49.66	52.55	3333794
2020-07-24	53.65	54.92	52.89	54.70	1580348
2020-07-27	54.91	56.69	54.41	56.50	1614925
2020-07-28	56.50	57.09	54.47	54.56	1363022
2020-07-29	54.76	55.37	53.78	54.15	1521304
2020-07-30	53.51	53.81	51.55	51.63	1466625
2020-07-31	51.82	52.24	50.87	51.34	1098500
2020-08-03	51.85	52.97	51.52	52.91	1048050
2020-08-04	52.92	53.72	52.02	52.62	665767
2020-08-05	53.29	53.64	52.31	53.31	686112
2020-08-06	52.82	53.50	52.63	53.19	549924
2020-08-07	52.80	53.40	52.11	53.32	854114
2020-08-10	53.85	55.75	53.75	54.28	793391
2020-08-11	55.25	55.56	54.23	54.59	737983
2020-08-12	55.93	58.07	55.91	57.51	1220840
2020-08-13	57.00	57.35	56.09	56.58	648382
2020-08-14	56.31	57.09	55.76	57.02	512036
2020-08-17	57.77	58.80	57.32	58.44	761701
2020-08-18	58.39	59.39	57.50	58.47	887562
2020-08-19	58.56	58.86	57.29	57.47	688409
2020-08-20	57.87	58.70	57.17	58.16	682217
2020-08-21	57.78	58.36	57.28	58.10	510669
2020-08-24	58.45	58.65	57.39	58.17	631454
2020-08-25	58.27	58.48	57.50	57.94	716032
2020-08-26	57.90	57.90	56.61	56.88	766881
2020-08-27	57.42	58.00	56.99	57.09	609971
2020-08-28	57.70	58.88	57.27	57.58	598800
2020-08-31	57.27	57.45	56.31	56.86	632614
2020-09-01	56.85	58.43	56.12	58.15	693448
2020-09-02	58.99	59.58	57.50	58.48	702426
2020-09-03	58.35	58.35	56.10	56.44	584965
2020-09-04	57.03	57.68	54.72	56.30	413608
2020-09-08	55.26	56.97	54.81	56.13	577221
2020-09-09	56.41	57.00	55.56	56.75	349219
2020-09-10	57.00	57.86	56.23	56.31	710588
2020-09-11	56.81	57.00	54.89	54.90	488103
2020-09-14	55.59	56.25	55.41	56.07	494250
2020-09-15	56.77	56.85	55.64	56.30	479186
2020-09-16	56.69	56.89	54.83	54.98	632733
2020-09-17	54.11	54.93	53.57	54.13	546145
2020-09-18	54.19	54.19	52.67	53.36	1027935
2020-09-21	52.15	52.25	50.52	51.47	583829
2020-09-22	52.01	53.19	51.93	52.40	499780
2020-09-23	53.93	54.55	52.87	53.03	669277
2020-09-24	52.31	52.77	50.72	51.37	570420
2020-09-25	51.16	52.06	50.55	51.90	997595
2020-09-28	52.86	53.82	52.34	53.77	444714
2020-09-29	53.77	53.77	51.32	52.04	527429
2020-09-30	52.45	53.23	52.03	52.93	739598
2020-10-01	53.36	54.65	52.50	54.55	582907
2020-10-02	53.63	57.96	53.63	57.44	884674
2020-10-05	57.70	59.93	57.70	59.47	797373
2020-10-06	60.00	61.96	58.92	59.03	1108825
2020-10-07	60.09	61.15	59.90	60.16	890108
2020-10-08	60.39	61.87	59.59	61.61	693297
2020-10-09	62.27	62.27	60.35	60.56	681099
2020-10-12	60.50	61.11	60.14	60.45	420199
2020-10-13	60.00	61.52	59.63	61.14	656761
2020-10-14	61.51	62.00	60.07	60.69	516705
2020-10-15	60.01	63.46	59.66	63.02	526493
2020-10-16	63.03	63.26	61.51	62.25	907214
2020-10-19	63.18	64.24	61.75	62.01	992966
2020-10-20	62.10	63.33	61.50	63.03	1779696
2020-10-21	67.76	69.28	64.17	64.24	2395468
2020-10-22	64.39	64.41	60.75	62.30	1535579
2020-10-23	62.51	62.51	60.42	60.65	851853
2020-10-26	59.76	61.14	59.02	61.02	1206603
2020-10-27	60.28	61.03	57.25	57.88	1198587
2020-10-28	56.65	58.25	56.26	57.09	964994
2020-10-29	57.05	57.66	56.41	57.00	577079
2020-10-30	56.55	57.54	56.07	56.73	630078
2020-11-02	57.36	57.96	56.31	57.79	579636
2020-11-03	58.54	59.64	58.17	59.08	509024
2020-11-04	58.25	59.39	57.43	58.76	536501
2020-11-05	59.57	60.98	59.20	59.95	619484
2020-11-06	60.33	60.60	58.86	58.92	529980
2020-11-09	61.43	62.21	60.58	61.04	1067220
2020-11-10	61.04	63.06	60.79	62.70	1104284
2020-11-11	62.79	62.99	60.95	62.25	619449
2020-11-12	61.82	61.89	59.02	59.65	678415
2020-11-13	59.79	61.73	59.79	60.93	517878
2020-11-16	61.87	62.67	60.98	62.34	609981
2020-11-17	61.88	62.55	61.34	61.97	799611
2020-11-18	62.35	63.32	61.66	61.71	739291
2020-11-19	61.47	61.68	59.89	60.48	653717
2020-11-20	60.46	61.29	59.52	60.45	790195
2020-11-23	61.11	62.24	61.00	62.02	577054
2020-11-24	63.00	65.30	62.83	64.84	768625
2020-11-25	64.35	64.53	62.60	63.34	389909
2020-11-27	63.00	63.49	61.77	63.00	728140
2020-11-30	62.56	62.67	60.45	61.29	1426940
2020-12-01	61.87	65.46	61.48	65.00	814262
2020-12-02	64.23	65.30	63.86	65.15	589059
2020-12-03	65.29	67.06	65.16	66.20	747330
2020-12-04	66.44	67.51	66.30	67.40	537159
2020-12-07	67.00	67.76	66.79	67.30	539821
2020-12-08	66.63	67.25	66.03	66.11	407583
2020-12-09	66.20	67.61	65.86	67.30	527662
2020-12-10	66.52	66.85	65.51	66.53	471971
2020-12-11	66.34	67.67	65.76	66.90	426881
2020-12-14	67.18	68.76	65.76	65.79	514501
2020-12-15	66.49	66.70	65.79	66.10	508705
2020-12-16	66.54	66.91	65.45	65.92	807197
2020-12-17	66.08	67.33	65.92	67.33	814945
2020-12-18	69.22	70.48	67.80	68.67	2104979
2020-12-21	67.89	68.29	66.91	68.03	1261960
2020-12-22	68.03	68.25	66.56	66.57	642718
2020-12-23	66.43	68.17	66.36	67.98	420456
2020-12-24	68.12	68.13	67.39	68.05	187979
2020-12-28	68.47	69.29	68.00	68.61	540774
2020-12-29	69.00	69.10	67.28	68.72	750569
2020-12-30	68.82	70.88	68.82	69.74	596592
2020-12-31	69.58	70.33	68.78	69.79	529461
2021-01-04	69.98	70.28	66.86	68.09	804966
2021-01-05	67.93	69.71	67.13	69.33	639947
2021-01-06	69.53	73.73	69.53	73.51	915096
2021-01-07	73.75	76.22	73.65	75.76	644805
2021-01-08	76.00	76.50	73.41	74.84	547093
2021-01-11	74.24	76.78	74.12	76.19	411763
2021-01-12	75.93	78.21	75.93	77.00	531497
2021-01-13	75.96	76.42	74.40	74.86	440002
2021-01-14	75.53	76.32	74.94	75.89	426791
2021-01-15	73.38	74.82	72.52	74.17	645840
2021-01-19	74.73	75.51	73.89	74.57	812072
2021-01-20	74.60	77.53	74.59	77.46	729358
2021-01-21	77.50	78.33	77.03	77.19	482532
2021-01-22	76.38	76.98	75.41	76.69	349719
2021-01-25	76.22	77.46	74.51	75.46	441345
2021-01-26	75.88	76.90	75.28	76.33	346579
2021-01-27	74.73	74.73	71.32	73.40	994955
2021-01-28	73.82	73.82	71.23	72.27	983412
2021-01-29	72.37	73.22	70.64	71.28	512584
2021-02-01	71.92	74.75	71.92	74.60	612814
2021-02-02	75.62	76.33	72.72	73.80	638920
2021-02-03	74.02	75.42	72.54	75.15	589545
2021-02-04	75.14	77.23	74.99	76.95	282664
2021-02-05	77.71	78.29	75.73	77.19	482050
2021-02-08	77.86	79.40	77.27	79.35	597844
2021-02-09	79.30	79.63	77.79	78.98	281001
2021-02-10	79.50	79.50	76.71	78.41	441488
2021-02-11	78.48	79.59	77.19	78.20	344067
2021-02-12	77.51	78.87	77.51	78.39	369541
2021-02-16	80.10	82.90	79.23	79.43	1129794
2021-02-17	78.11	79.93	76.55	79.01	605033
2021-02-18	78.99	79.92	77.88	77.91	679518
2021-02-19	78.00	79.55	78.00	78.74	598875
2021-02-22	78.60	79.85	78.18	78.63	807522
2021-02-23	77.87	78.55	75.21	76.99	1017689
2021-02-24	76.99	78.27	76.00	78.00	1019525
2021-02-25	78.43	79.15	75.13	75.61	1098848
2021-02-26	76.09	77.23	74.23	75.02	1144917
2021-03-01	76.48	77.90	76.20	76.23	817778
2021-03-02	76.49	77.00	75.52	76.15	647311
2021-03-03	76.61	79.87	76.59	78.65	938093
2021-03-04	78.00	80.38	76.81	79.16	1127450
2021-03-05	79.46	86.23	79.31	85.81	1549396
2021-03-08	86.31	90.78	85.99	89.91	1414435
2021-03-09	90.10	90.64	85.22	85.25	899383
2021-03-10	86.34	88.00	84.87	87.14	1223186
2021-03-11	87.18	87.53	84.16	86.39	918861
2021-03-12	87.00	89.14	86.19	89.04	399521
2021-03-15	88.30	88.50	86.53	87.83	700986
2021-03-16	87.77	90.09	86.66	89.56	879546
2021-03-17	89.59	90.98	88.98	89.93	1074424
2021-03-18	89.65	92.40	89.24	90.26	1056176
2021-03-19	89.66	90.65	88.61	89.98	1671627
2021-03-22	89.43	89.43	86.12	87.71	830506
2021-03-23	87.07	88.69	86.08	86.56	1082194
2021-03-24	87.74	88.96	85.58	85.73	648338
2021-03-25	85.44	90.22	85.15	89.98	944351
2021-03-26	90.96	93.41	89.62	93.40	679275
2021-03-29	93.55	96.20	92.02	92.09	774483
2021-03-30	91.80	94.99	91.80	94.81	765725
2021-03-31	94.85	95.86	93.14	93.22	626799
2021-04-01	92.45	93.13	90.41	92.06	666367
2021-04-05	93.56	93.75	91.80	92.49	607985
2021-04-06	91.72	92.70	90.55	91.29	708630
2021-04-07	91.50	91.69	89.83	90.74	662773
2021-04-08	90.84	91.87	89.25	91.64	455304
2021-04-09	92.00	93.20	91.51	93.12	432507
2021-04-12	93.24	93.91	92.29	93.22	551098
2021-04-13	92.89	92.94	91.38	92.20	366013
2021-04-14	92.80	96.22	92.56	95.47	644699
2021-04-15	95.94	96.47	94.41	96.23	447567
2021-04-16	96.98	97.98	96.00	97.21	491606
2021-04-19	97.20	98.37	95.86	97.57	737111
2021-04-20	99.44	99.78	91.40	93.23	1330315
2021-04-21	92.54	95.73	91.75	95.49	855397
2021-04-22	96.82	98.98	95.44	96.20	1002698
2021-04-23	97.00	102.41	96.60	102.01	908251
2021-04-26	102.01	104.16	101.39	101.50	1287231
2021-04-27	102.10	103.01	100.95	101.40	1193538
2021-04-28	100.71	103.53	100.40	102.68	631281
2021-04-29	103.84	104.35	102.62	103.29	658994
2021-04-30	102.65	104.14	101.89	102.48	812082
2021-05-03	103.78	105.00	102.78	103.47	1453082
2021-05-04	102.94	105.22	101.90	105.16	1183560
2021-05-05	106.02	105.33	103.57	104.38	764053
2021-05-06	104.95	106.95	103.76	106.89	728670
2021-05-07	106.96	106.99	104.90	105.77	753674
2021-05-10	106.15	106.26	104.47	104.61	672366
2021-05-11	103.20	104.32	100.70	102.80	811197
2021-05-12	102.10	102.30	98.11	98.16	912082
2021-05-13	99.11	103.97	98.62	103.26	775253
2021-05-14	103.78	105.70	103.02	105.29	441194
2021-05-17	105.23	106.60	104.42	105.38	410414
2021-05-18	105.35	106.17	103.50	103.57	509517
2021-05-19	101.05	101.13	98.58	100.13	965035
2021-05-20	100.05	100.87	97.31	98.56	914363
2021-05-21	100.10	101.75	99.45	99.94	960498
2021-05-24	100.96	101.72	99.65	101.00	560489
2021-05-25	101.47	102.82	99.87	99.95	704272
2021-05-26	100.07	102.01	100.03	101.51	699092
2021-05-27	103.01	104.33	102.06	102.95	829035
2021-05-28	103.89	104.21	100.48	102.13	744972
2021-06-01	103.68	105.35	102.57	105.33	682741
2021-06-02	105.37	105.50	102.34	102.53	795209
2021-06-03	101.72	102.14	99.84	100.98	807161
2021-06-04	101.32	101.65	97.50	97.64	1025694
2021-06-07	97.58	98.66	95.07	96.31	1231188
2021-06-08	95.73	98.34	95.25	97.57	913362
2021-06-09	97.14	97.52	95.58	96.50	1040892
2021-06-10	97.74	98.18	94.85	95.01	811523
2021-06-11	95.57	98.15	95.55	97.92	1107615
2021-06-14	97.87	98.12	92.86	93.30	1158033
2021-06-15	93.30	94.43	92.47	94.02	831892
2021-06-16	93.40	94.70	92.04	94.29	667691
2021-06-17	94.80	94.82	89.45	90.69	815677
2021-06-18	88.93	90.06	88.32	88.77	1127984
2021-06-21	89.84	92.23	89.39	91.24	722186
2021-06-22	90.85	92.47	89.25	91.99	666359
2021-06-23	92.30	92.94	90.97	92.05	620005
2021-06-24	92.75	93.27	92.08	92.63	648378
2021-06-25	93.45	95.63	93.32	94.86	1555944
2021-06-28	94.99	95.50	93.17	93.60	650825
2021-06-29	93.78	94.34	93.24	93.56	620345
2021-06-30	93.20	95.07	93.20	94.81	991473
2021-07-01	95.80	98.83	94.77	98.00	1158353
2021-07-02	97.88	99.83	97.30	99.54	749900
2021-07-06	99.05	99.49	95.74	97.47	867142
2021-07-07	96.64	99.39	96.51	98.89	654538
2021-07-08	96.66	100.43	95.06	98.26	909794
2021-07-09	100.31	103.36	99.73	103.23	900631
2021-07-12	102.82	106.09	102.20	105.86	1130525
2021-07-13	105.29	106.10	104.14	104.45	715102
2021-07-14	105.61	107.67	104.59	105.22	795451
2021-07-15	104.78	106.54	102.42	103.39	738481
2021-07-16	104.30	104.74	102.51	102.60	1311476
2021-07-19	104.17	109.27	101.00	106.34	3501348
2021-07-20	108.37	115.15	108.00	114.17	2814971
2021-07-21	116.09	120.90	115.90	117.64	2079574
2021-07-22	117.03	117.57	115.52	116.45	1320172
2021-07-23	116.81	117.34	114.72	116.72	819060
2021-07-26	117.04	118.86	114.81	115.55	812589
2021-07-27	115.29	117.74	114.37	117.66	1215895
2021-07-28	118.07	119.62	115.80	116.53	1029767
2021-07-29	117.55	122.21	116.79	120.86	1635341
2021-07-30	119.61	122.72	119.05	121.33	1181494
2021-08-02	122.35	125.21	120.12	120.23	1520639
2021-08-03	120.54	121.22	118.17	119.40	1589485
2021-08-04	118.56	119.15	115.67	116.32	1557804
2021-08-05	117.00	119.23	116.68	118.54	1011563
2021-08-06	120.33	121.31	117.19	117.23	823521
2021-08-09	116.50	118.40	115.18	117.21	733051
2021-08-10	116.82	118.86	115.95	117.49	745187
2021-08-11	117.06	117.74	116.01	116.99	1067594
2021-08-12	117.35	119.08	115.58	117.11	875859
2021-08-13	117.00	117.78	115.45	115.81	806261
2021-08-16	114.84	123.42	113.80	122.43	2658052
2021-08-17	120.92	121.57	113.62	114.73	1998162
2021-08-18	115.00	117.96	113.54	113.69	1441072
2021-08-19	111.93	114.42	109.54	113.50	1256609
2021-08-20	113.57	115.46	112.94	114.05	1003978
2021-08-23	114.30	115.41	112.31	113.79	860196
2021-08-24	114.46	116.33	114.08	114.97	701839
2021-08-25	115.39	115.39	112.31	112.60	602866
2021-08-26	112.12	112.20	109.44	109.88	625899
2021-08-27	110.22	111.79	109.12	110.58	516225
2021-08-30	110.91	111.65	109.06	110.56	495473
2021-08-31	110.43	110.85	108.73	109.09	635286
2021-09-01	109.32	109.43	107.72	108.21	627228
2021-09-02	108.16	109.25	107.19	107.48	700188
2021-09-03	107.29	107.51	105.01	106.26	929170
2021-09-07	105.94	105.99	102.85	102.98	1605787
2021-09-08	103.06	105.36	101.59	105.29	1393143
2021-09-09	104.28	106.15	104.02	105.06	927683
2021-09-10	106.15	106.15	103.76	104.53	818679
2021-09-13	105.92	106.19	103.41	105.89	767257
2021-09-14	105.65	107.36	105.65	106.60	814244
2021-09-15	107.03	110.85	106.90	110.49	1367229
2021-09-16	111.74	117.81	111.74	117.29	1973281
2021-09-17	117.92	124.34	117.56	120.46	5629187
2021-09-20	117.45	119.19	116.04	118.82	1033820
2021-09-21	120.23	123.13	118.46	121.09	1345965
2021-09-22	122.50	127.22	122.50	125.60	1656654
2021-09-23	126.50	128.00	121.30	122.25	1866997
2021-09-24	122.01	125.51	121.76	123.82	1662898
2021-09-27	124.97	125.92	123.91	124.41	1191328
2021-09-28	124.44	125.01	121.89	122.48	834867
2021-09-29	125.87	129.65	124.94	129.01	1676991
2021-09-30	125.84	127.77	121.67	121.76	1586743
2021-10-01	121.60	122.29	116.81	119.42	1035559
2021-10-04	119.09	121.46	117.91	120.25	818067
2021-10-05	120.28	120.42	114.95	115.06	1114031
2021-10-06	114.07	115.73	113.12	115.15	661183
2021-10-07	116.37	118.73	116.37	117.49	1032039
2021-10-08	117.41	120.65	117.36	118.12	606288
2021-10-11	118.35	119.78	116.94	117.60	682429
2021-10-12	118.54	119.00	116.86	117.18	422854
2021-10-13	116.73	117.37	113.90	114.37	936248
2021-10-14	115.16	116.91	114.33	116.04	610052
2021-10-15	117.35	119.03	116.55	116.71	672206
2021-10-18	115.97	117.92	115.97	117.32	617562
2021-10-19	118.37	118.37	114.90	115.44	747164
2021-10-20	117.42	120.66	116.75	116.96	1449298
2021-10-21	127.65	131.12	122.41	126.00	3368758
2021-10-22	127.14	132.89	126.30	130.48	1320028
2021-10-25	129.34	133.48	129.34	131.04	1227349
2021-10-26	130.75	131.15	124.32	125.43	1046949
2021-10-27	124.44	125.01	120.34	120.39	976011
2021-10-28	121.36	121.85	118.10	120.86	830338
2021-10-29	120.47	122.94	120.11	121.12	601588
2021-11-01	121.93	124.14	121.55	123.38	773758
2021-11-02	123.00	123.16	119.78	120.11	809346
2021-11-03	120.67	125.65	120.32	122.38	761933
2021-11-04	122.52	122.97	119.63	122.03	512152
2021-11-05	122.89	124.70	122.29	123.65	800672
2021-11-08	124.20	124.97	120.66	122.36	919436
2021-11-09	122.24	126.66	122.24	125.14	907533
2021-11-10	124.13	127.04	122.54	124.45	998379
2021-11-11	124.56	126.21	124.13	124.94	824391
2021-11-12	125.00	129.68	125.00	128.68	848823
2021-11-15	128.96	130.12	127.23	129.02	443070
2021-11-16	128.50	131.49	127.18	130.90	695479
2021-11-17	130.50	130.76	115.40	117.75	2213795
2021-11-18	117.44	121.76	116.65	120.86	1232291
2021-11-19	120.00	120.57	117.70	117.85	773620
2021-11-22	119.38	126.90	119.07	125.96	977546
2021-11-23	125.31	128.20	124.18	127.62	570012
2021-11-24	126.00	127.85	124.28	126.99	433560
2021-11-26	122.20	128.52	121.90	127.19	409293
2021-11-29	128.51	129.49	127.12	127.46	504239
2021-11-30	125.76	128.22	123.62	123.85	716629
2021-12-01	125.78	128.30	122.57	122.67	575065
2021-12-02	123.36	128.66	122.97	126.80	793641
2021-12-03	126.50	127.49	123.36	124.04	860554
2021-12-06	125.58	128.42	124.45	124.57	675651
2021-12-07	126.92	126.92	122.70	122.89	1232991
2021-12-08	122.96	123.29	118.95	120.30	707309
2021-12-09	119.63	120.84	119.00	119.66	770644
2021-12-10	120.09	120.96	118.67	120.67	1411627
2021-12-13	120.60	120.60	113.60	114.28	1151596
2021-12-14	114.00	117.18	113.00	115.98	1280063
2021-12-15	115.62	117.90	115.45	116.20	1251854
2021-12-16	117.98	119.80	116.07	116.11	933319
2021-12-17	115.23	116.80	113.91	113.95	2755015
2021-12-20	113.49	113.49	109.82	110.56	1243086
2021-12-21	111.19	111.70	109.16	110.89	1573024
2021-12-22	112.37	114.47	111.36	111.74	1145046
2021-12-23	111.28	112.62	110.07	112.12	507850
2021-12-27	112.45	114.72	111.18	113.36	751623
2021-12-28	112.82	113.97	112.47	112.74	819528
2021-12-29	113.19	113.66	112.61	113.02	1271032
2021-12-30	113.81	116.89	113.26	115.98	485992
2021-12-31	115.48	117.45	114.81	116.85	528926
2022-01-03	117.33	118.39	113.35	114.05	394569
2022-01-04	115.38	117.35	114.14	114.58	619576
2022-01-05	114.89	115.52	111.13	111.23	616357
2022-01-06	112.02	113.23	109.83	112.28	541297
2022-01-07	111.97	114.92	111.39	112.61	518150
2022-01-10	112.63	116.53	111.03	116.36	747985
2022-01-11	116.42	116.44	112.13	114.18	567821
2022-01-12	114.24	114.90	111.22	112.54	917411
2022-01-13	113.23	114.01	111.45	111.61	370376
2022-01-14	110.42	111.70	108.01	109.90	817044
2022-01-18	110.88	113.07	108.35	109.52	947388
2022-01-19	109.17	110.08	106.58	106.83	1023855
2022-01-20	106.61	110.22	104.72	105.07	1354900
2022-01-21	104.50	106.20	102.83	104.98	1663294
2022-01-24	103.60	112.92	102.32	112.48	1476871
2022-01-25	111.37	111.37	108.44	110.09	996980
2022-01-26	111.21	111.21	106.70	107.46	952891
2022-01-27	107.65	108.93	104.43	104.62	671923
2022-01-28	105.50	108.07	104.78	107.97	559090
2022-01-31	107.40	109.11	107.15	109.00	564006
2022-02-01	108.89	110.39	106.32	108.67	428972
2022-02-02	109.22	109.94	105.87	108.33	684240
2022-02-03	107.88	109.81	107.22	107.36	459709
2022-02-04	106.95	107.49	103.00	104.05	1031535
2022-02-07	104.31	105.76	102.61	103.57	631347
2022-02-08	103.63	107.68	103.63	106.31	542397
2022-02-09	108.35	109.93	107.64	108.52	604008
2022-02-10	107.21	107.91	105.03	105.83	669772
2022-02-11	105.75	106.65	104.07	105.09	792100
2022-02-14	104.73	106.33	102.67	104.43	764041
2022-02-15	105.99	109.36	105.74	108.88	718640
2022-02-16	108.69	112.08	108.22	111.12	1316852
2022-02-17	112.09	114.50	105.22	106.93	1722204
2022-02-18	106.19	110.91	105.28	109.83	1443960
2022-02-22	109.48	109.53	105.07	105.34	1130356
2022-02-23	106.32	106.42	102.50	104.20	809359
2022-02-24	100.93	106.65	100.00	106.50	774075
2022-02-25	105.92	113.13	105.92	112.77	1084854
2022-02-28	110.18	115.13	109.78	114.66	1124150
2022-03-01	114.05	114.82	111.65	112.86	736733
2022-03-02	114.38	120.95	114.38	119.83	1152307
2022-03-03	119.91	120.24	112.77	113.11	1186412
2022-03-04	111.94	116.56	111.20	113.13	931998
2022-03-07	111.78	113.85	108.26	108.85	936847
2022-03-08	109.90	114.84	108.32	111.58	941163
2022-03-09	114.04	115.49	109.95	110.22	867660
2022-03-10	109.00	110.96	108.39	110.49	589101
2022-03-11	110.26	111.97	109.01	110.58	484022
2022-03-14	111.07	114.31	111.00	113.06	671644
2022-03-15	113.07	115.96	113.07	115.24	643177
2022-03-16	116.00	118.98	115.14	117.91	631093
2022-03-17	116.30	118.97	114.69	118.91	478821
2022-03-18	118.79	119.33	115.11	118.45	652841
2022-03-21	118.90	119.82	116.55	117.98	482191
2022-03-22	118.33	119.82	116.02	117.98	512504
2022-03-23	118.08	118.08	115.17	115.91	544671
2022-03-24	115.75	116.52	112.88	113.39	539833
2022-03-25	114.00	114.13	111.37	112.08	421708
2022-03-28	111.69	111.69	108.09	109.69	633140
2022-03-29	111.00	113.08	109.97	112.71	570075
2022-03-30	111.54	111.54	107.85	107.89	813846
2022-03-31	107.70	107.70	99.34	99.58	1442118
2022-04-01	100.00	102.55	98.10	98.84	1429621
2022-04-04	99.00	101.37	98.63	100.10	1434205
2022-04-05	99.49	100.64	97.60	97.94	1529720
2022-04-06	97.17	99.84	96.61	97.79	1299903
2022-04-07	97.99	100.91	96.56	100.14	1288204
2022-04-08	100.07	106.51	99.88	103.36	1322144
2022-04-11	102.22	108.32	102.18	104.45	1128479
2022-04-12	104.25	107.68	101.22	101.61	939408
2022-04-13	101.13	102.31	98.02	100.46	950052
2022-04-14	101.15	103.08	100.63	101.46	585845
2022-04-18	100.63	103.40	100.04	103.12	741883
2022-04-19	103.51	108.76	103.51	108.64	1226823
2022-04-20	110.00	111.65	105.17	105.61	1006973
2022-04-21	106.44	107.44	98.93	101.84	2227354
2022-04-22	102.09	108.77	99.82	106.37	1658791
2022-04-25	106.48	116.19	106.39	115.57	2051579
2022-04-26	114.74	117.72	113.81	116.15	1563301
2022-04-27	116.95	117.71	112.50	113.81	938862
2022-04-28	114.96	117.05	111.80	116.25	830732
2022-04-29	115.12	117.80	115.06	115.91	674844
2022-05-02	116.42	120.00	115.35	119.74	865953
2022-05-03	119.43	123.58	118.32	123.18	891481
2022-05-04	123.20	126.39	121.84	126.14	859972
2022-05-05	125.88	125.88	121.23	122.86	826588
2022-05-06	123.29	124.98	122.00	123.82	817641
2022-05-09	122.80	124.24	120.46	121.51	907193
2022-05-10	122.09	122.25	114.57	117.43	1290006
2022-05-11	118.19	122.18	116.66	118.38	942836
2022-05-12	117.60	120.84	116.31	118.67	974498
2022-05-13	120.23	125.66	119.90	123.68	946302
2022-05-16	122.56	124.55	120.81	122.19	655355
2022-05-17	123.04	124.67	120.71	122.66	546018
2022-05-18	120.32	120.34	109.15	110.39	1060349
2022-05-19	109.24	110.99	108.00	109.76	777788
2022-05-20	110.01	110.66	102.53	108.39	1164022
2022-05-23	109.07	109.07	105.48	107.41	711458
2022-05-24	109.99	110.51	107.53	110.20	901250
2022-05-25	108.55	115.44	108.55	114.84	848932
2022-05-26	116.00	118.93	114.08	118.36	729251
2022-05-27	118.36	122.23	118.36	122.13	894241
2022-05-31	121.79	121.90	117.72	119.56	773721
2022-06-01	120.48	121.38	117.19	120.88	538903
2022-06-02	121.21	122.82	120.08	120.80	458511
2022-06-03	119.08	121.42	117.67	121.20	565625
2022-06-06	121.60	124.79	118.77	122.78	605336
2022-06-07	120.73	123.14	119.03	122.41	503244
2022-06-08	122.00	123.93	121.08	121.34	417114
2022-06-09	121.70	124.47	120.52	122.76	440574
2022-06-10	121.03	126.14	118.43	120.12	987069
2022-06-13	117.75	118.11	110.52	111.41	883877
2022-06-14	111.72	116.08	110.97	115.07	846172
2022-06-15	115.90	117.08	111.62	113.40	684420
2022-06-16	110.80	110.93	103.44	104.77	1146575
2022-06-17	104.84	111.20	104.45	110.64	1883631
2022-06-21	112.79	113.95	110.76	111.49	626728
2022-06-22	110.59	113.08	109.81	112.45	484400
2022-06-23	113.17	113.39	109.81	111.70	419776
2022-06-24	112.50	116.82	111.71	116.33	653184
2022-06-27	117.47	118.17	115.39	116.96	474025
2022-06-28	117.46	119.48	115.40	115.81	658183
2022-06-29	116.30	116.85	114.38	116.58	479555
2022-06-30	114.37	114.82	109.51	111.76	712321
2022-07-01	112.04	115.98	111.75	114.81	391318
2022-07-05	112.50	117.57	111.21	116.79	546442
2022-07-06	116.85	118.10	111.79	112.66	672965
2022-07-07	113.22	116.58	113.04	115.18	922221
2022-07-08	116.42	116.43	113.66	113.80	439473
2022-07-11	113.40	114.78	112.31	112.66	474628
2022-07-12	112.80	116.74	112.42	114.30	492788
2022-07-13	113.12	114.43	110.40	113.78	838683
2022-07-14	110.79	112.24	108.75	111.63	762041
2022-07-15	112.92	115.83	112.06	114.46	551202
2022-07-18	115.69	119.07	115.59	117.15	811363
2022-07-19	118.84	124.99	118.84	124.14	945252
2022-07-20	123.50	123.93	117.34	122.18	1150292
2022-07-21	120.19	122.09	114.80	115.62	1391757
2022-07-22	117.00	121.71	115.98	117.07	968029
2022-07-25	120.23	120.83	113.74	114.06	891928
2022-07-26	111.89	114.81	110.43	111.05	822650
2022-07-27	112.06	112.74	110.09	112.61	1043110
2022-07-28	112.24	117.96	110.78	117.40	958111
2022-07-29	117.79	119.72	115.15	118.74	497294
2022-08-01	117.83	121.49	117.83	120.48	553846
2022-08-02	119.45	119.51	115.67	116.23	786225
2022-08-03	117.71	120.87	116.65	120.08	531083
2022-08-04	119.15	121.28	119.15	119.71	436699
2022-08-05	118.66	121.48	118.04	120.85	487806
2022-08-08	121.17	125.73	121.13	123.05	656476
2022-08-09	122.53	122.64	119.27	121.14	451909
2022-08-10	124.01	125.66	122.13	123.25	629247
2022-08-11	124.59	126.28	123.57	123.84	698294
2022-08-12	124.00	125.23	123.00	124.71	399779
2022-08-15	124.22	124.63	122.77	123.52	341211
2022-08-16	124.29	135.57	124.29	132.49	1024773
2022-08-17	131.30	131.30	125.61	127.20	572883
2022-08-18	126.80	127.21	125.21	126.64	326344
2022-08-19	125.46	126.06	124.13	125.58	632418
2022-08-22	123.32	125.27	123.00	124.42	669162
2022-08-23	125.75	126.88	124.71	124.82	555840
2022-08-24	124.58	126.29	123.28	126.08	649608
2022-08-25	125.63	129.53	125.63	129.14	778904
2022-08-26	130.15	130.24	125.39	126.35	600069
2022-08-29	125.34	127.95	124.50	127.36	474895
2022-08-30	128.23	128.23	124.31	125.55	480643
2022-08-31	124.82	125.73	123.01	124.60	595299
2022-09-01	123.69	125.05	121.81	123.59	689635
2022-09-02	124.46	125.15	121.71	122.54	757377
2022-09-06	121.90	122.33	115.64	116.24	1200412
2022-09-07	115.84	119.82	115.29	119.45	742893
2022-09-08	117.86	118.97	116.08	117.58	917214
2022-09-09	116.85	119.20	116.51	117.51	848680
2022-09-12	117.93	120.10	116.29	116.67	730193
2022-09-13	113.50	114.17	110.45	110.63	935906
2022-09-14	110.95	111.36	106.78	111.28	1201692
2022-09-15	111.05	112.97	109.26	110.72	822518
2022-09-16	109.35	111.27	108.62	109.52	1973642
2022-09-19	108.84	112.02	108.09	110.68	1017823
2022-09-20	109.50	109.76	106.32	107.52	1128129
2022-09-21	108.23	110.21	107.44	107.54	886485
2022-09-22	107.79	109.32	106.21	106.99	1127171
2022-09-23	104.95	106.99	103.79	106.96	886299
2022-09-26	106.08	108.03	105.23	105.36	773937
2022-09-27	106.00	108.38	105.98	107.41	908192
2022-09-28	108.00	112.68	108.00	112.43	1100729
2022-09-29	105.08	105.23	98.35	100.77	2165879
2022-09-30	100.00	104.63	99.42	101.87	1501801
2022-10-03	102.82	108.15	102.60	106.01	1563497
2022-10-04	107.85	108.76	106.05	107.84	1150452
2022-10-05	106.57	106.57	103.18	104.94	1102302
2022-10-06	102.87	104.18	100.06	101.03	1297436
2022-10-07	100.59	101.12	99.71	100.82	1603079
2022-10-10	101.18	103.20	101.02	101.95	1107831
2022-10-11	101.65	104.84	101.61	103.47	1105298
2022-10-12	103.70	106.20	103.24	104.53	975584
2022-10-13	103.36	106.08	101.74	104.94	1065734
2022-10-14	105.74	106.57	101.15	101.34	889368
2022-10-17	102.80	104.25	100.89	101.50	1174554
2022-10-18	103.50	105.01	101.78	102.10	1052197
2022-10-19	99.99	101.79	95.97	97.65	1726967
2022-10-20	98.09	99.35	94.92	95.60	1056957
2022-10-21	95.42	98.27	95.29	96.90	1228687
2022-10-24	97.00	100.67	96.24	100.60	1007416
2022-10-25	100.77	103.75	100.63	103.21	1094212
2022-10-26	103.79	104.69	101.28	102.41	1141116
2022-10-27	103.17	110.85	103.17	105.22	1696855
2022-10-28	103.71	106.80	102.35	106.10	1308299
2022-10-31	106.00	108.20	105.55	106.31	885048
2022-11-01	107.74	112.56	106.70	111.75	1145387
2022-11-02	110.99	111.22	106.10	106.30	1022362
2022-11-03	104.75	109.23	103.96	106.98	793906
2022-11-04	108.08	109.63	104.85	106.15	962634
2022-11-07	107.22	110.65	106.06	110.54	788188
2022-11-08	111.46	113.74	110.15	113.01	1093965
2022-11-09	111.84	114.35	111.17	111.33	865963
2022-11-10	115.00	121.67	115.00	119.66	1289593
2022-11-11	120.53	122.00	118.96	120.61	802205
2022-11-14	119.61	122.26	118.21	120.50	785567
2022-11-15	122.12	125.17	120.32	120.69	828901
2022-11-16	118.37	120.36	117.87	120.25	592388
2022-11-17	118.00	120.67	116.16	120.63	671526
2022-11-18	122.47	122.47	118.16	119.70	713331
2022-11-21	118.88	119.40	116.96	118.34	704362
2022-11-22	119.77	121.34	118.63	120.00	614200
2022-11-23	119.91	120.45	118.31	119.17	437075
2022-11-25	118.56	121.19	118.25	120.28	222693
2022-11-28	119.02	120.63	118.57	119.35	647837
2022-11-29	118.93	123.22	118.70	122.77	764722
2022-11-30	122.70	124.48	120.82	123.91	731994
2022-12-01	124.03	125.37	121.01	121.17	686357
2022-12-02	119.97	121.90	119.97	121.05	651068
2022-12-05	119.86	119.86	116.66	117.37	617456
2022-12-06	117.14	120.03	116.65	120.00	603615
2022-12-07	119.63	121.25	118.21	119.35	656424
2022-12-08	119.41	120.55	117.22	117.80	946713
2022-12-09	116.58	117.85	115.08	116.24	579334
2022-12-12	116.53	118.16	115.15	117.06	893290
2022-12-13	119.79	119.89	113.21	113.76	975833
2022-12-14	112.72	115.93	111.50	114.43	970033
2022-12-15	113.59	115.05	112.13	114.41	796643
2022-12-16	112.18	113.31	110.94	111.69	2277542
2022-12-19	111.62	111.87	107.19	108.19	1103079
2022-12-20	107.26	108.04	103.67	103.77	1319127
2022-12-21	104.90	106.00	103.19	104.19	1231343
2022-12-22	101.08	105.03	99.72	104.99	1607164
2022-12-23	105.00	107.23	104.72	107.14	795224
2022-12-27	107.06	108.23	105.95	107.00	577698
2022-12-28	107.00	108.08	105.37	105.75	482431
2022-12-29	106.63	108.35	106.27	107.50	533954
2022-12-30	106.59	107.85	106.25	107.30	624819
2023-01-03	108.42	109.65	106.95	107.22	826627
2023-01-04	107.99	110.65	107.99	110.64	780540
2023-01-05	109.05	109.62	107.64	109.11	585140
2023-01-06	109.98	111.20	108.65	111.00	518070
2023-01-09	111.31	111.89	109.70	110.49	764667
2023-01-10	111.04	113.32	110.98	113.15	704306
2023-01-11	113.44	116.94	113.44	115.47	792405
2023-01-12	116.01	116.50	113.82	115.92	593434
2023-01-13	111.87	113.25	107.82	110.51	1160690
2023-01-17	105.41	110.38	104.31	109.88	1275423
2023-01-18	111.13	113.81	109.59	110.26	713212
2023-01-19	109.52	110.78	107.70	110.57	673167
2023-01-20	111.29	113.97	111.00	113.78	557817
2023-01-23	114.34	117.30	114.34	115.66	741199
2023-01-24	115.74	115.88	113.51	114.39	460694
2023-01-25	114.44	116.23	113.50	115.74	442389
2023-01-26	116.50	117.59	115.00	117.50	391891
2023-01-27	117.83	121.40	117.06	121.38	675983
2023-01-30	120.48	124.96	120.48	123.19	791837
2023-01-31	124.00	126.73	123.41	126.72	558404
2023-02-01	126.24	130.63	125.53	130.00	501472
2023-02-02	131.49	140.45	130.34	137.88	1599493
2023-02-03	136.14	140.52	135.53	136.88	673079
2023-02-06	136.74	137.85	132.81	134.78	794455
2023-02-07	133.32	134.20	131.12	133.16	661828
2023-02-08	133.15	134.54	131.78	133.09	575097
2023-02-09	133.91	136.20	133.03	133.68	469481
2023-02-10	133.22	134.01	132.11	133.85	512195
2023-02-13	133.69	135.81	132.98	135.60	482117
2023-02-14	134.84	140.56	133.68	140.07	866594
2023-02-15	137.32	141.04	135.76	140.49	1046240
2023-02-16	138.28	142.36	137.80	141.26	942519
2023-02-17	146.75	158.30	146.02	157.30	2962743
2023-02-21	153.39	154.40	143.11	143.38	1681147
2023-02-22	144.46	147.50	143.42	143.85	728152
2023-02-23	144.94	145.48	140.37	141.86	631641
2023-02-24	139.36	141.09	137.72	139.25	643030
2023-02-27	141.36	141.75	138.66	139.72	532033
2023-02-28	139.08	140.75	136.47	136.51	695978
2023-03-01	135.46	137.98	134.65	137.24	558412
2023-03-02	136.66	137.06	135.49	136.28	502755
2023-03-03	136.95	140.58	135.85	140.55	870616
2023-03-06	140.55	142.25	138.88	138.99	870696
2023-03-07	139.09	141.75	139.00	140.68	807768
2023-03-08	141.53	144.58	141.00	142.53	729736
2023-03-09	142.42	145.20	140.72	141.03	861506
2023-03-10	139.81	139.81	134.15	138.22	1076391
2023-03-13	135.22	135.70	131.23	131.58	1030113
2023-03-14	134.74	135.59	126.21	127.37	732538
2023-03-15	123.66	125.73	120.26	125.51	1384011
2023-03-16	123.72	130.11	123.30	130.07	1059657
2023-03-17	128.45	129.00	125.35	126.55	1498432
2023-03-20	128.31	131.94	126.90	127.43	869486
2023-03-21	130.56	132.77	128.92	129.85	603153
2023-03-22	131.11	131.35	126.36	126.39	614344
2023-03-23	127.26	128.57	123.02	124.74	771383
2023-03-24	123.28	125.18	120.85	124.62	667872
2023-03-27	126.27	127.71	125.80	127.42	642133
2023-03-28	127.00	129.78	127.00	128.31	564536
2023-03-29	128.86	130.71	127.89	130.42	528552
2023-03-30	132.17	133.67	131.17	131.43	554214
2023-03-31	132.39	134.42	132.00	134.36	454898
2023-04-03	134.46	136.19	134.11	135.36	621837
2023-04-04	135.31	135.74	130.41	131.33	502823
2023-04-05	129.97	131.16	127.26	128.85	801928
2023-04-06	128.38	128.38	126.14	126.26	572563
2023-04-10	125.92	130.41	124.47	129.00	675713
2023-04-11	130.49	134.93	130.05	133.39	749103
2023-04-12	134.91	134.91	130.80	131.80	472799
2023-04-13	133.09	133.19	129.47	132.54	441201
2023-04-14	133.23	135.67	132.77	134.90	752721
2023-04-17	135.06	136.30	133.21	134.64	792188
2023-04-18	135.84	138.15	135.05	136.77	610337
2023-04-19	135.00	137.18	133.13	136.32	867236
2023-04-20	136.98	137.43	130.63	130.75	1202872
2023-04-21	130.46	133.73	127.46	133.37	788410
2023-04-24	132.69	135.05	131.92	132.71	639710
2023-04-25	131.75	132.25	128.86	129.03	703352
2023-04-26	128.81	131.34	128.00	128.46	707349
2023-04-27	128.09	131.86	128.09	131.83	444398
2023-04-28	131.47	132.86	130.47	131.70	474189
2023-05-01	132.56	138.59	131.81	136.99	772213
2023-05-02	136.23	136.70	132.40	134.84	583737
2023-05-03	135.00	137.09	132.16	132.25	602078
2023-05-04	131.08	131.87	128.25	129.42	845802
2023-05-05	130.90	134.18	130.51	133.22	554968
2023-05-08	133.87	135.57	132.50	134.74	490328
2023-05-09	133.90	136.10	133.33	135.13	421074
2023-05-10	136.50	137.20	133.07	133.10	668895
2023-05-11	132.59	134.68	131.52	132.61	400118
2023-05-12	133.62	134.46	130.90	131.86	323314
2023-05-15	131.63	134.29	130.72	133.20	353718
2023-05-16	131.16	132.50	130.01	131.11	366355
2023-05-17	131.95	136.93	131.69	135.01	586180
2023-05-18	134.95	136.43	134.09	136.01	372966
2023-05-19	136.10	136.10	132.27	133.17	485058
2023-05-22	133.93	134.64	133.05	134.09	398125
2023-05-23	133.73	139.18	133.73	136.98	527886
2023-05-24	137.63	137.78	134.27	137.37	514233
2023-05-25	138.04	139.05	133.73	135.86	401730
2023-05-26	136.10	137.82	135.20	137.31	262728
2023-05-30	138.13	141.39	138.13	140.60	592222
2023-05-31	136.70	137.43	129.91	130.92	1029126
2023-06-01	130.98	132.85	130.02	131.58	475155
2023-06-02	132.11	140.01	132.11	139.57	826005
2023-06-05	138.56	137.67	134.93	139.57	466550
2023-06-06	136.29	140.50	136.29	140.06	464141
2023-06-07	140.88	145.70	139.98	144.61	754634
2023-06-08	145.12	145.50	142.41	145.23	369245
2023-06-09	145.23	146.16	141.53	141.97	355157
2023-06-12	141.95	143.91	140.00	143.58	297962
2023-06-13	146.96	152.00	145.83	151.42	1082255
2023-06-14	150.86	152.48	145.87	148.49	615808
2023-06-15	147.62	151.82	146.41	151.49	606651
2023-06-16	151.85	153.20	148.34	149.16	1848610
2023-06-20	149.13	152.15	148.52	150.02	517676
2023-06-21	150.48	152.68	148.91	151.68	486000
2023-06-22	151.28	154.36	150.15	153.22	436901
2023-06-23	152.79	157.52	152.34	154.61	1135848
2023-06-26	154.75	156.54	153.38	155.17	607457
2023-06-27	155.00	159.73	154.13	159.47	460635
2023-06-28	158.76	164.17	158.76	164.08	597492
2023-06-29	164.48	166.27	163.17	163.78	475117
2023-06-30	164.19	165.55	162.62	164.61	520854
2023-07-03	166.90	167.67	165.04	166.51	416805
2023-07-05	166.48	170.48	166.31	167.78	757599
2023-07-06	167.35	170.42	166.39	168.99	628025
2023-07-07	169.00	173.67	169.00	171.34	549043
2023-07-10	170.85	174.24	169.85	173.33	694886
2023-07-11	174.69	178.13	174.18	177.17	708918
2023-07-12	178.92	180.68	177.59	177.90	661251
2023-07-13	177.28	179.50	175.70	178.16	654370
2023-07-14	177.69	178.48	174.84	176.07	616943
2023-07-17	175.65	177.77	174.16	177.07	334951
2023-07-18	176.75	180.91	176.65	179.67	600178
2023-07-19	181.44	182.08	178.55	181.47	708130
2023-07-20	181.46	181.68	176.51	176.92	921296
2023-07-21	175.00	175.00	154.80	155.11	2710258
2023-07-24	154.38	155.39	149.39	150.16	1705221
2023-07-25	149.79	153.51	149.50	152.43	1166751
2023-07-26	152.59	156.45	151.77	156.01	1012939
2023-07-27	157.53	159.08	155.22	156.42	764549
2023-07-28	156.70	158.30	154.04	157.80	669124
2023-07-31	157.74	161.00	157.22	160.98	637307
2023-08-01	159.23	161.81	158.77	159.98	507447
2023-08-02	159.42	161.48	157.55	158.54	626353
2023-08-03	157.56	159.82	156.97	159.08	438770
2023-08-04	158.91	158.91	155.93	156.00	431224
2023-08-07	156.58	157.34	155.04	156.52	429795
2023-08-08	154.44	157.31	153.76	155.88	441479
2023-08-09	155.88	156.73	152.77	154.18	468827
2023-08-10	154.41	155.32	152.26	154.25	512788
2023-08-11	153.86	161.27	152.46	160.03	816321
2023-08-14	159.10	160.99	158.31	160.69	555945
2023-08-15	159.89	160.81	156.41	156.64	366559
2023-08-16	157.13	158.42	154.23	154.56	417236
2023-08-17	155.63	156.63	154.32	154.34	595556
2023-08-18	153.80	158.39	153.52	157.98	565662
2023-08-21	158.79	162.01	158.31	160.77	773281
2023-08-22	160.40	161.87	157.93	158.19	729841
2023-08-23	157.03	161.82	156.36	160.85	447715
2023-08-24	159.16	159.24	154.41	155.76	536717
2023-08-25	156.64	157.02	152.42	153.93	501495
2023-08-28	154.16	157.24	153.73	155.18	330124
2023-08-29	155.13	158.28	154.76	157.33	333262
2023-08-30	156.93	160.22	156.86	159.10	389451
2023-08-31	159.12	159.85	156.66	157.09	405737
2023-09-01	158.75	160.98	158.52	160.66	228604
2023-09-05	158.55	160.28	154.36	159.20	600606
2023-09-06	159.23	160.67	154.44	156.45	377301
2023-09-07	156.75	157.13	152.30	152.44	542860
2023-09-08	152.00	154.59	150.99	152.04	524946
2023-09-11	154.30	155.10	149.06	150.80	642703
2023-09-12	150.73	153.34	150.62	151.36	423749
2023-09-13	152.26	153.28	150.12	151.68	484489
2023-09-14	152.86	159.31	152.28	159.22	562066
2023-09-15	158.16	158.36	149.50	152.61	1792440
2023-09-18	152.90	156.19	152.83	155.38	444269
2023-09-19	155.84	156.80	153.45	155.43	289964
2023-09-20	155.85	157.45	154.08	154.15	281780
2023-09-21	153.44	154.40	150.15	152.53	376229
2023-09-22	152.81	154.29	149.78	149.88	414821
2023-09-25	150.00	153.50	149.97	151.00	548445
2023-09-26	149.69	151.95	149.02	150.64	450759
2023-09-27	151.49	154.43	151.46	152.66	499523
2023-09-28	146.76	153.85	145.56	152.59	744641
2023-09-29	153.25	154.72	150.80	151.40	624102
2023-10-02	151.02	152.00	145.75	145.98	363716
2023-10-03	144.88	145.92	142.80	143.46	409272
2023-10-04	143.35	144.71	141.31	141.73	490556
2023-10-05	141.08	142.53	134.86	135.30	668338
2023-10-06	135.09	139.69	133.83	136.76	518495
2023-10-09	135.45	138.33	133.88	137.48	397592
2023-10-10	138.35	143.53	137.60	142.61	579349
2023-10-11	143.07	144.60	138.48	139.72	380324
2023-10-12	139.64	139.97	134.05	136.13	550629
2023-10-13	136.63	136.90	133.95	135.11	581918
2023-10-16	137.08	139.76	135.64	138.67	462770
2023-10-17	138.01	140.64	137.09	138.33	580764
2023-10-18	137.09	138.93	135.61	137.45	368262
2023-10-19	137.14	138.08	133.12	133.85	433720
2023-10-20	134.27	134.92	133.04	133.70	464082
2023-10-23	132.66	133.97	131.00	131.37	465496
2023-10-24	129.73	132.35	128.59	129.37	842520
2023-10-25	128.56	128.75	125.58	127.87	768701
2023-10-26	129.33	131.88	128.30	130.42	813478
2023-10-27	135.00	136.00	129.16	130.54	866891
2023-10-30	130.54	131.12	123.81	129.22	1015984
2023-10-31	130.28	133.04	128.33	130.08	632123
2023-11-01	129.48	132.95	126.60	132.95	679562
2023-11-02	135.66	137.63	133.71	135.12	491460
2023-11-03	137.43	140.92	136.62	139.96	553156
2023-11-06	139.48	140.83	134.91	136.77	383485
2023-11-07	137.31	137.31	134.60	134.91	310273
2023-11-08	134.99	135.41	133.79	134.37	673349
2023-11-09	135.50	135.60	131.00	131.38	412609
2023-11-10	132.06	133.13	130.04	132.72	219359
2023-11-13	130.42	132.35	130.05	132.34	288547
2023-11-14	137.05	141.81	137.00	138.97	439980
2023-11-15	139.08	142.05	139.08	140.39	407784
2023-11-16	138.79	139.48	129.32	131.97	806351
2023-11-17	133.99	135.73	132.78	135.57	515606
2023-11-20	135.12	137.12	133.84	135.95	374139
2023-11-21	134.12	134.45	132.27	132.76	395669
2023-11-22	133.09	135.60	132.96	133.40	275763
2023-11-24	132.92	135.38	132.75	135.05	157135
2023-11-27	134.02	134.02	130.51	130.67	407703
2023-11-28	131.34	134.46	130.35	132.58	479984
2023-11-29	134.55	137.00	133.97	134.13	743123
2023-11-30	134.82	135.68	133.23	135.27	492893
2023-12-01	135.29	140.22	135.04	140.13	404547
2023-12-04	139.57	141.50	138.04	139.12	441059
2023-12-05	137.55	137.55	134.23	135.19	513847
2023-12-06	136.61	140.16	134.83	135.35	416517
2023-12-07	135.91	136.76	134.42	136.39	367175
2023-12-08	136.48	138.36	135.50	136.10	233391
2023-12-11	136.73	137.98	135.11	136.26	265384
2023-12-12	135.63	135.73	133.84	133.90	443513
2023-12-13	133.66	140.21	133.01	140.14	818736
2023-12-14	143.54	149.54	143.54	149.11	702296
2023-12-15	149.43	149.43	146.20	147.61	688232
2023-12-18	148.50	149.52	146.71	146.94	450324
2023-12-19	147.72	150.91	147.72	150.82	318970
2023-12-20	149.82	152.04	147.85	147.89	263202
2023-12-21	152.03	154.38	151.02	152.00	522431
2023-12-22	151.17	152.44	149.71	150.88	251223
2023-12-26	151.00	153.00	150.52	152.22	199790
2023-12-27	151.60	152.37	150.25	151.11	180013
2023-12-28	150.34	151.69	150.14	151.50	183928
2023-12-29	150.98	151.99	149.52	150.18	281576
2024-01-02	149.84	152.88	148.80	150.69	279229
2024-01-03	148.43	149.03	142.66	143.35	350110
2024-01-04	142.83	143.84	140.71	140.82	285007
2024-01-05	140.00	142.79	139.80	140.21	260179
2024-01-08	140.50	144.05	138.90	143.14	271376
2024-01-09	141.88	143.39	141.09	143.20	248254
2024-01-10	143.38	144.23	141.18	142.40	341767
2024-01-11	141.65	141.88	137.70	141.35	390637
2024-01-12	141.77	142.60	134.45	135.73	409393
2024-01-16	134.39	138.20	133.13	137.80	396623
2024-01-17	137.48	139.62	135.55	139.19	419003
2024-01-18	140.28	141.38	139.65	140.71	208116
2024-01-19	140.68	142.54	138.53	140.59	270369
2024-01-22	141.27	144.09	141.20	142.65	695955
2024-01-23	143.60	144.14	139.66	139.77	305501
2024-01-24	141.65	141.65	136.54	136.97	284547
2024-01-25	137.90	138.81	136.50	138.24	355083
2024-01-26	138.40	140.28	138.30	140.20	227066
2024-01-29	140.28	143.93	140.22	143.24	278045
2024-01-30	142.54	145.91	142.43	143.25	193886
2024-01-31	139.71	143.23	137.14	139.66	570719
2024-02-01	141.11	147.16	140.88	145.63	670501
2024-02-02	143.18	148.20	143.18	146.70	414925
2024-02-05	144.74	146.52	142.39	143.96	408705
2024-02-06	143.83	145.54	142.90	144.17	471668
2024-02-07	144.98	146.58	143.20	144.42	375016
2024-02-08	144.81	147.95	144.44	147.01	329687
2024-02-09	147.54	152.93	146.98	152.17	449606
2024-02-12	152.68	154.84	152.68	153.88	545055
2024-02-13	153.24	155.00	146.29	147.82	809028
2024-02-14	146.53	147.39	143.42	144.24	1110619
2024-02-15	144.12	146.29	141.89	143.98	725933
2024-02-16	142.67	144.97	140.47	142.75	439799
2024-02-20	140.44	141.20	137.09	138.38	633452
2024-02-21	137.32	140.14	136.35	137.54	409158
2024-02-22	138.84	139.91	136.79	138.00	417981
2024-02-23	138.28	141.75	137.26	140.93	385740
2024-02-26	140.09	142.15	139.54	142.02	404926
2024-02-27	143.68	146.36	143.17	144.48	415750
2024-02-28	144.71	146.68	143.83	144.42	416796
2024-02-29	146.99	149.96	145.68	149.80	432547
2024-03-01	149.77	152.50	147.67	151.98	573152
2024-03-04	151.90	153.05	147.79	147.85	498195
2024-03-05	146.38	149.11	146.06	147.28	225774
2024-03-06	147.38	147.38	143.88	145.18	411755
2024-03-07	145.81	147.99	145.28	147.74	262016
2024-03-08	148.29	152.32	148.29	149.01	389060
2024-03-11	148.56	149.38	147.31	148.38	234305
2024-03-12	148.87	149.93	147.94	149.61	200610
2024-03-13	149.51	154.42	149.51	154.00	354198
2024-03-14	153.77	155.42	152.80	155.24	883135
2024-03-15	154.90	159.21	154.90	159.10	1174938
2024-03-18	160.00	161.67	157.94	158.85	633519
2024-03-19	158.51	161.44	158.12	159.62	431940
2024-03-20	160.03	161.83	160.03	161.68	503806
2024-03-21	162.55	166.60	162.46	165.29	719486
2024-03-22	165.01	165.81	161.81	162.22	310578
2024-03-25	162.37	164.20	160.70	161.76	681403
2024-03-26	162.53	162.90	160.71	161.94	206822
2024-03-27	163.44	167.76	163.44	167.46	310023
2024-03-28	167.57	168.93	165.57	165.58	290059
2024-04-01	165.34	166.80	163.57	164.76	303143
2024-04-02	162.83	163.23	159.10	159.92	414596
2024-04-03	158.85	161.36	158.85	159.95	384371
2024-04-04	161.18	161.99	156.63	156.79	445824
2024-04-05	156.62	159.16	156.15	158.46	420361
2024-04-08	159.46	160.43	157.96	159.03	457894
2024-04-09	159.31	161.17	158.68	160.27	320268
2024-04-10	156.05	156.31	152.74	154.43	546225
2024-04-11	153.35	154.76	150.20	153.37	665784
2024-04-12	152.70	155.45	152.50	154.11	482925
2024-04-15	156.21	157.14	152.28	152.36	453209
2024-04-16	151.16	155.41	150.08	154.60	484319
2024-04-17	156.00	156.00	152.27	152.33	717865
2024-04-18	153.12	155.48	153.02	154.62	498344
2024-04-19	154.02	156.55	152.96	154.14	505871
2024-04-22	154.53	155.55	153.32	154.57	403110
2024-04-23	155.69	158.73	155.42	158.27	393108
2024-04-24	157.18	160.75	156.16	159.52	537734
2024-04-25	158.48	160.82	155.50	160.38	793428
2024-04-26	165.98	178.13	165.11	169.88	1532500
2024-04-29	169.20	170.41	165.28	165.43	602854
2024-04-30	163.61	164.52	161.12	161.15	602442
2024-05-01	160.99	166.32	160.28	162.85	491421
2024-05-02	164.52	165.58	161.56	163.27	316113
2024-05-03	165.54	167.46	164.21	165.18	370301
2024-05-06	166.95	167.35	165.83	166.44	464688
2024-05-07	166.55	168.49	164.20	164.27	360536
2024-05-08	163.11	164.78	161.45	163.49	515269
2024-05-09	164.06	166.00	163.65	165.84	286339
2024-05-10	166.88	167.00	163.54	164.30	219927
2024-05-13	165.66	170.83	165.66	168.81	343873
2024-05-14	172.09	173.06	169.73	170.57	392400
2024-05-15	171.56	171.63	168.75	170.42	317418
2024-05-16	170.76	170.79	169.34	169.51	216740
2024-05-17	169.65	172.17	169.02	170.96	329937
2024-05-20	171.24	171.91	170.17	170.67	296731
2024-05-21	170.37	170.57	168.46	169.29	205242
2024-05-22	169.26	170.58	168.07	168.61	519570
2024-05-23	168.95	168.99	166.11	167.34	360233
2024-05-24	168.44	170.37	167.38	169.74	256893
2024-05-28	170.12	171.82	169.50	169.75	322045
2024-05-29	167.91	168.76	162.28	163.67	512818
2024-05-30	164.64	169.53	164.64	169.18	335936
2024-05-31	169.43	171.42	169.28	170.25	325978
2024-06-03	170.82	172.01	169.69	170.28	458643
2024-06-04	168.90	170.05	165.96	166.92	454221
2024-06-05	167.11	169.75	165.75	168.95	211616
2024-06-06	169.05	170.28	166.00	167.03	258427
2024-06-07	165.43	166.79	164.41	165.82	200285
2024-06-10	166.34	171.35	165.17	166.31	326586
2024-06-11	164.39	166.43	163.80	166.04	251787
2024-06-12	169.50	171.99	168.52	169.42	235313
2024-06-13	168.83	168.83	165.47	168.15	195286
2024-06-14	165.84	166.21	160.82	163.97	291070
2024-06-17	163.65	168.65	163.03	168.50	186320
2024-06-18	168.58	169.49	167.18	167.86	222273
2024-06-20	166.96	167.17	160.22	161.78	516112
2024-06-21	161.67	162.08	159.26	160.47	953884
2024-06-24	160.55	161.08	157.62	158.44	725621
2024-06-25	158.04	158.60	154.00	155.25	667904
2024-06-26	155.25	156.78	154.56	156.01	457245
2024-06-27	155.83	157.42	155.56	156.81	331226
2024-06-28	157.55	160.01	157.55	159.38	538345
2024-07-01	160.28	162.42	156.64	161.88	643889
2024-07-02	162.30	164.12	160.48	160.67	403869
2024-07-03	161.53	162.01	158.74	159.39	214996
2024-07-05	158.91	159.08	156.22	156.96	560343
2024-07-08	158.26	160.64	157.41	158.98	334305
2024-07-09	158.14	158.98	156.12	156.14	291358
2024-07-10	156.80	160.77	156.48	160.69	308341
2024-07-11	164.24	170.41	164.00	170.28	551798
2024-07-12	170.16	173.02	169.46	170.48	481058
2024-07-15	170.15	176.98	169.61	173.92	676368
2024-07-16	175.86	182.39	175.86	181.50	487980
2024-07-17	178.93	182.81	177.51	179.00	423692
2024-07-18	179.50	181.66	175.13	176.16	306007
2024-07-19	174.31	176.36	172.28	173.80	316762
2024-07-22	173.80	174.14	171.53	173.13	368183
2024-07-23	172.56	173.78	170.76	172.29	481421
2024-07-24	172.29	175.66	170.40	172.03	318754
2024-07-25	172.52	176.38	171.95	174.96	288400
2024-07-26	176.69	178.91	175.10	178.12	375033
2024-07-29	178.54	180.00	177.46	178.07	256444
2024-07-30	178.33	180.20	176.79	179.41	463631
2024-07-31	181.00	197.18	180.06	190.72	933750
2024-08-01	190.89	193.61	181.00	183.95	573118
2024-08-02	178.39	178.72	168.62	170.74	672440
2024-08-05	160.64	169.46	159.69	166.06	623587
2024-08-06	166.38	170.60	164.76	166.66	313952
2024-08-07	169.27	172.58	163.98	164.32	411704
2024-08-08	166.37	170.55	166.09	170.32	257173
2024-08-09	170.67	171.21	168.50	170.84	368411
2024-08-12	170.76	171.10	166.71	167.14	268776
2024-08-13	168.50	172.07	167.40	171.40	267111
2024-08-14	171.63	172.57	168.10	169.44	289846
2024-08-15	175.30	178.00	172.49	173.82	175702
2024-08-16	173.60	176.93	173.53	175.09	180746
2024-08-19	174.95	175.25	173.15	174.08	193908
2024-08-20	173.40	175.94	173.26	173.68	226344
2024-08-21	176.12	177.78	175.18	176.39	179095
2024-08-22	176.28	176.39	172.72	173.44	194997
2024-08-23	174.58	182.27	174.31	180.43	238960
2024-08-26	181.13	183.74	180.63	182.36	538949
2024-08-27	181.11	181.76	179.33	179.45	161891
2024-08-28	178.29	179.78	177.65	177.87	167517
2024-08-29	179.32	180.23	176.71	179.01	182939
2024-08-30	179.03	179.75	175.88	177.98	218819
2024-09-03	175.73	177.34	171.51	171.89	219859
2024-09-04	170.89	170.89	168.07	168.74	391225
2024-09-05	168.85	169.09	165.47	165.75	320413
2024-09-06	165.19	167.43	160.72	161.53	396328
2024-09-09	162.87	164.79	160.00	163.88	417620
2024-09-10	163.50	163.50	151.18	158.96	679165
2024-09-11	158.51	159.39	155.50	158.67	297033
2024-09-12	161.00	162.52	158.24	160.95	259466
2024-09-13	163.36	168.46	163.36	166.96	284617
2024-09-16	167.12	170.02	165.71	167.10	224697
2024-09-17	168.80	170.81	167.68	169.63	306558
2024-09-18	170.10	176.02	168.86	170.76	341054
2024-09-19	175.05	178.44	174.48	178.33	448783
2024-09-20	177.01	177.01	173.62	174.39	641856
2024-09-23	174.79	177.22	173.06	176.92	341984
2024-09-24	178.34	180.61	177.60	178.50	451909
2024-09-25	182.04	182.04	174.72	175.00	435335
2024-09-26	175.84	179.21	173.66	178.02	268604
2024-09-27	180.48	182.87	178.79	182.61	392151
2024-09-30	181.40	181.99	177.14	178.92	266441
2024-10-01	179.28	179.28	176.16	178.10	301106
2024-10-02	177.18	177.88	172.76	173.56	514211
2024-10-03	171.67	171.84	169.01	169.49	318369
2024-10-04	172.75	174.24	169.77	171.25	591494
2024-10-07	170.19	170.49	165.13	166.02	452684
2024-10-08	165.29	166.83	163.12	164.75	482035
2024-10-09	162.45	164.58	159.45	163.11	557403
2024-10-10	161.43	165.13	160.74	163.54	539374
2024-10-11	162.85	165.77	162.51	165.32	551242
2024-10-14	164.55	168.50	163.98	167.27	587536
2024-10-15	166.33	170.70	166.33	166.56	473692
2024-10-16	168.86	171.28	166.93	169.97	490641
2024-10-17	170.00	171.09	168.01	169.04	368058
2024-10-18	169.52	169.73	167.18	169.14	289791
2024-10-21	168.17	169.79	163.82	164.09	955881
2024-10-22	163.12	163.99	161.45	161.76	345826
2024-10-23	161.81	163.97	160.95	162.00	649346
2024-10-24	163.67	164.06	161.27	163.20	737584
2024-10-25	157.77	162.10	151.30	155.83	1365686
2024-10-28	156.00	159.56	155.27	158.03	908986
2024-10-29	156.60	158.26	154.87	157.21	541821
2024-10-30	156.78	161.77	156.69	159.14	574320
2024-10-31	158.89	160.21	155.17	155.47	494857
2024-11-01	156.04	159.37	155.42	156.25	452872
2024-11-04	155.63	162.58	155.50	159.34	560568
2024-11-05	157.63	161.43	157.63	161.13	295798
2024-11-06	167.39	170.22	166.80	168.99	966329
2024-11-07	168.89	169.33	165.78	167.00	426224
2024-11-08	167.00	167.00	163.59	164.39	602421
2024-11-11	165.85	170.12	165.45	168.04	545078
2024-11-12	167.31	167.45	164.74	164.98	399091
2024-11-13	166.68	167.75	165.48	167.06	275096
2024-11-14	167.49	169.17	165.55	166.97	390527
2024-11-15	167.89	167.89	164.11	164.80	269910
2024-11-18	164.84	167.58	164.26	164.27	285707
2024-11-19	162.16	165.22	161.62	164.83	372829
2024-11-20	163.81	165.47	163.35	164.85	439629
2024-11-21	166.88	171.58	166.28	170.05	429238
2024-11-22	172.00	173.32	171.81	172.46	316226
2024-11-25	175.00	182.74	174.03	179.58	1730022
2024-11-26	176.25	179.74	173.55	179.66	615912
2024-11-27	180.54	182.46	177.79	179.22	334051
2024-11-29	180.11	181.35	178.68	178.89	167106
2024-12-02	177.73	181.05	177.27	179.92	411114
2024-12-03	180.16	180.88	177.33	180.44	523466
2024-12-04	181.18	184.21	181.18	182.16	332704
2024-12-05	182.48	183.24	177.37	177.54	570994
2024-12-06	179.43	180.12	177.23	177.90	464800
2024-12-09	178.42	179.78	177.00	177.00	416679
2024-12-10	176.52	177.86	173.86	175.98	275598
2024-12-11	177.50	178.01	174.99	175.27	313260
2024-12-12	175.18	175.51	173.39	174.91	313425
2024-12-13	175.29	175.29	171.12	172.70	495766
2024-12-16	171.24	173.91	171.23	172.48	417683
2024-12-17	171.14	172.45	169.38	170.49	549924
2024-12-18	171.87	175.15	166.45	167.21	873283
2024-12-19	170.74	172.23	167.57	169.77	689900
2024-12-20	168.51	173.18	167.29	170.19	873542
2024-12-23	170.11	171.55	169.04	171.20	464721
2024-12-24	171.78	174.16	171.50	173.84	148482
2024-12-26	172.97	175.08	172.89	173.61	362698
2024-12-27	172.72	173.06	170.43	171.85	273990
2024-12-30	170.76	170.76	166.88	168.72	414093
2024-12-31	169.17	170.70	168.05	169.84	314884
2025-01-02	170.66	171.66	166.77	166.94	322591
2025-01-03	167.39	169.84	165.15	169.36	282931
2025-01-06	171.19	174.52	170.47	172.99	497455
2025-01-07	174.14	174.89	172.16	173.45	405245
2025-01-08	171.86	173.31	170.36	173.31	301391
2025-01-10	170.61	172.44	169.65	170.83	441844
2025-01-13	168.88	175.40	168.01	175.39	419521
2025-01-14	176.65	179.21	176.24	179.02	382584
2025-01-15	184.05	184.81	181.41	182.36	448774
2025-01-16	182.50	183.96	181.38	182.80	254661
2025-01-17	184.92	186.20	184.21	185.25	382258
2025-01-21	187.95	187.95	184.84	185.19	560655
2025-01-22	184.97	184.97	182.16	182.47	304076
2025-01-23	181.93	185.85	181.92	185.18	407373
2025-01-24	182.27	184.92	181.13	182.70	385748
2025-01-27	182.32	186.25	182.32	185.56	445571
2025-01-28	185.81	187.91	185.11	187.87	345121
2025-01-29	187.76	189.66	185.04	187.79	450858
2025-01-30	190.00	193.36	188.75	191.64	440743
2025-01-31	191.04	191.35	187.02	188.55	434105
2025-02-03	183.71	187.22	181.92	186.18	574063
2025-02-04	186.66	191.66	186.66	191.28	382991
2025-02-05	192.83	194.95	191.20	194.63	423399
2025-02-06	195.38	196.49	192.20	193.69	274156
2025-02-07	193.60	193.60	190.82	191.14	385177
2025-02-10	193.02	193.86	190.45	192.64	1297526
2025-02-11	195.00	198.50	185.36	195.15	1237022
2025-02-12	192.02	193.97	189.91	191.61	520076
2025-02-13	193.88	195.03	191.96	191.99	525169
2025-02-14	192.68	194.40	191.71	192.68	412001
2025-02-18	193.99	194.00	191.56	193.36	463343
2025-02-19	192.49	192.63	188.88	189.91	355808
2025-02-20	188.96	189.75	187.32	189.16	363960
2025-02-21	190.86	190.96	180.69	181.36	502801
2025-02-24	182.88	183.00	180.31	181.82	347043
2025-02-25	182.99	184.22	182.07	183.49	313681
2025-02-26	183.90	185.50	181.99	182.64	369108
2025-02-27	182.67	184.50	180.52	180.79	246646
2025-02-28	180.88	182.49	180.37	182.37	342744
2025-03-03	183.00	184.79	174.91	175.38	758394
2025-03-04	173.64	174.45	166.25	171.69	738838
2025-03-05	171.66	174.56	170.08	174.35	473935
2025-03-06	171.78	174.87	170.93	171.83	340346
2025-03-07	170.86	171.76	166.34	171.07	544263
2025-03-10	168.41	168.78	163.39	164.91	635113
2025-03-11	164.75	166.46	161.70	164.96	669333
2025-03-12	166.55	167.60	164.24	165.37	642747
2025-03-13	165.40	165.47	156.12	156.67	718247
2025-03-14	158.44	161.33	157.40	160.21	735832
2025-03-17	158.56	166.05	158.56	164.19	601305
2025-03-18	163.03	165.41	161.96	163.30	550986
2025-03-19	163.93	167.87	162.98	166.25	638853
2025-03-20	164.39	168.23	164.06	165.69	314974
2025-03-21	163.83	167.31	162.74	166.81	443553
2025-03-24	170.37	175.84	169.37	175.21	530467
2025-03-25	175.19	177.60	173.99	177.02	423510
2025-03-26	177.67	177.83	170.29	170.72	441621
2025-03-27	169.48	169.48	160.51	163.27	665387
2025-03-28	162.57	164.98	155.50	159.08	710713
2025-03-31	155.98	162.54	155.40	161.92	531098
2025-04-01	161.05	165.20	160.38	164.12	430637
2025-04-02	161.98	168.23	161.92	167.43	394441
2025-04-03	158.14	160.98	154.84	159.37	844506
2025-04-04	153.41	162.94	152.34	158.55	688564
2025-04-07	152.56	163.10	148.33	158.00	1101654
2025-04-08	163.39	166.50	152.66	155.71	643406
2025-04-09	154.73	176.27	154.73	173.31	929245
2025-04-10	165.52	169.87	159.97	166.30	784649
2025-04-11	166.16	170.00	163.47	167.82	525099
2025-04-14	170.95	170.95	161.18	165.24	599680
2025-04-15	166.42	167.01	163.13	163.90	492071
2025-04-16	161.69	163.98	159.74	162.09	336464
2025-04-17	162.34	166.88	162.34	165.78	438246
2025-04-21	164.74	165.74	161.41	163.51	348443
2025-04-22	166.50	169.83	166.15	169.05	424924
2025-04-23	173.50	176.39	168.58	168.90	610392
2025-04-24	169.74	173.45	165.98	173.36	721481
2025-04-25	163.00	175.17	155.29	175.09	1273275
2025-04-28	174.91	176.83	169.90	171.71	618351
2025-04-29	170.06	174.53	169.88	174.31	577408
2025-04-30	171.17	174.60	167.83	174.15	478281
2025-05-01	176.26	177.43	172.70	175.02	383421
2025-05-02	177.04	177.73	173.75	176.76	368662
2025-05-05	176.01	178.49	173.87	175.84	275938
2025-05-06	173.26	176.95	173.26	176.48	423504
2025-05-07	177.00	178.86	174.34	175.58	510200
2025-05-08	176.99	180.99	175.80	179.63	387181
2025-05-09	179.83	180.50	178.41	179.69	268453
2025-05-12	189.99	190.99	186.59	188.65	567653
2025-05-13	189.55	193.24	188.76	190.77	436738
2025-05-14	191.41	192.87	189.43	189.94	466617
2025-05-15	190.20	191.38	188.87	190.69	366411
2025-05-16	192.39	192.39	188.65	190.11	386144
2025-05-19	186.92	189.59	185.88	188.40	335524
2025-05-20	187.67	188.30	186.07	187.30	257856
2025-05-21	183.74	184.87	180.36	181.90	417778
2025-05-22	181.73	182.02	178.87	180.59	450630
2025-05-23	177.02	182.82	176.25	182.21	423300
2025-05-27	184.16	186.70	182.03	185.45	432968
2025-05-28	186.16	186.16	182.31	182.82	364054
2025-05-29	183.39	184.11	181.16	182.60	327404
2025-05-30	181.32	184.21	180.45	183.85	453303
2025-06-02	183.48	184.13	178.17	181.76	447189
2025-06-03	181.76	185.96	181.04	185.34	407370
2025-06-04	184.54	185.31	182.19	183.27	264004
2025-06-05	182.49	186.47	181.80	185.86	337957
2025-06-06	187.71	188.31	185.75	187.08	250072
2025-06-09	188.00	190.00	185.49	189.25	408974
2025-06-10	189.92	193.91	189.76	193.12	392619
2025-06-11	194.08	196.04	193.37	194.28	330652
2025-06-12	192.50	193.92	190.86	191.96	364659
2025-06-13	189.52	191.42	188.16	189.62	267220
2025-06-16	192.74	193.88	191.02	193.04	395839
2025-06-17	192.23	193.20	189.90	190.47	434303
2025-06-18	190.68	193.61	190.68	192.91	413305
2025-06-20	195.50	197.21	194.57	196.58	831605
2025-06-23	195.83	199.12	194.11	198.23	429178
2025-06-24	199.70	201.58	198.36	201.03	371159
2025-06-25	201.03	201.67	199.69	199.92	233160
2025-06-26	200.05	203.18	197.73	200.03	296913
2025-06-27	200.69	201.14	197.06	198.94	476624
2025-06-30	198.40	198.81	196.16	198.65	310905
2025-07-01	197.93	205.67	197.31	204.00	525203
2025-07-02	205.13	212.35	204.21	211.99	740746

Explore More About AN

Coins representing dividend payouts and trends

AN Dividend History

Discover AutoNation 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

AN Stock Split History

Discover AutoNation 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

AN Historical Prices

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

Web Analytics