ANF Historical Prices

Summary

Key Stock Metrics

65.40

(April 8, 2025)

52-Week Low

186.45

(July 1, 2024)

52-Week High

196.99

(May 29, 2024)

All-Time High

79.48

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-09-26	11.00	11.63	10.63	11.56	13872600
1996-09-27	11.44	11.63	11.38	11.50	2223600
1996-09-30	11.56	12.31	11.50	12.25	1596000
1996-10-01	12.38	12.75	12.31	12.69	864000
1996-10-02	13.13	13.13	12.56	12.63	473600
1996-10-03	12.50	12.50	11.88	11.88	573600
1996-10-04	11.88	11.88	11.13	11.19	708200
1996-10-07	11.06	11.75	11.00	11.56	688600
1996-10-08	11.63	11.63	11.31	11.56	723200
1996-10-09	11.50	11.56	11.38	11.50	185600
1996-10-10	11.50	11.63	11.44	11.56	439200
1996-10-11	11.50	11.56	11.38	11.38	181200
1996-10-14	11.38	11.94	11.31	11.94	268400
1996-10-15	11.94	12.38	11.94	12.31	361600
1996-10-16	12.25	12.25	12.13	12.25	319600
1996-10-17	12.25	13.50	12.25	13.13	411800
1996-10-18	13.06	13.06	12.94	13.00	175600
1996-10-21	13.00	13.38	12.75	12.81	399400
1996-10-22	12.75	12.75	12.00	12.00	197000
1996-10-23	12.00	12.00	11.50	11.63	188800
1996-10-24	11.63	11.69	11.50	11.69	163600
1996-10-25	11.69	11.94	11.69	11.94	140600
1996-10-28	11.88	11.88	11.19	11.31	258400
1996-10-29	11.00	11.50	10.88	11.38	488800
1996-10-30	11.44	11.44	11.00	11.13	182200
1996-10-31	11.13	11.13	10.94	11.00	503200
1996-11-01	10.94	10.94	10.75	10.88	365400
1996-11-04	11.00	11.06	10.81	10.88	96400
1996-11-05	11.00	11.44	11.00	11.38	618800
1996-11-06	11.31	11.38	11.19	11.19	212800
1996-11-07	11.06	11.88	11.06	11.88	287600
1996-11-08	11.75	11.88	11.75	11.81	216200
1996-11-11	11.88	11.94	11.75	11.75	62000
1996-11-12	11.69	11.69	11.25	11.31	116400
1996-11-13	11.19	11.19	11.00	11.13	38800
1996-11-14	11.06	11.06	10.56	10.63	513400
1996-11-15	10.63	10.63	10.50	10.56	540200
1996-11-18	10.56	10.75	10.44	10.75	477000
1996-11-19	11.00	11.25	10.44	10.44	1090800
1996-11-20	10.50	10.50	9.56	9.81	965400
1996-11-21	9.63	9.63	8.81	9.19	853200
1996-11-22	9.31	9.50	9.31	9.44	486600
1996-11-25	9.44	9.44	9.31	9.31	100400
1996-11-26	9.25	9.31	9.06	9.19	91000
1996-11-27	9.13	9.19	9.06	9.19	102000
1996-11-29	9.13	9.19	9.13	9.19	25400
1996-12-02	9.31	10.25	9.31	10.13	245400
1996-12-03	10.19	10.31	9.88	10.00	241400
1996-12-04	10.00	10.00	9.63	9.75	115600
1996-12-05	9.69	9.88	9.69	9.88	118800
1996-12-06	9.81	9.94	9.50	9.81	180800
1996-12-09	9.81	9.94	9.75	9.94	38600
1996-12-10	9.88	9.88	9.69	9.75	63400
1996-12-11	9.63	9.63	9.56	9.63	59800
1996-12-12	9.63	9.69	9.25	9.25	54800
1996-12-13	9.31	9.38	9.31	9.31	17600
1996-12-16	9.25	9.25	9.00	9.00	36800
1996-12-17	8.88	8.94	8.56	8.56	78400
1996-12-18	8.50	8.50	8.38	8.38	46600
1996-12-19	8.38	8.38	8.00	8.06	115600
1996-12-20	8.00	8.31	7.88	8.25	500200
1996-12-23	8.25	8.31	8.13	8.31	448000
1996-12-24	8.38	9.00	8.38	8.88	268000
1996-12-26	8.88	8.88	8.69	8.69	147600
1996-12-27	8.69	8.69	8.31	8.38	99200
1996-12-30	8.31	8.38	8.06	8.19	131200
1996-12-31	8.19	8.25	8.13	8.25	127200
1997-01-02	8.31	8.31	8.06	8.19	56200
1997-01-03	8.19	8.25	8.06	8.19	52000
1997-01-06	8.06	8.13	6.56	6.75	924800
1997-01-07	6.75	6.75	6.38	6.50	1021600
1997-01-08	6.50	6.75	6.31	6.31	465000
1997-01-09	7.25	7.25	6.94	7.13	1101600
1997-01-10	7.19	8.31	7.19	8.06	856800
1997-01-13	8.13	8.13	8.00	8.06	66600
1997-01-14	8.00	8.00	7.69	7.69	130200
1997-01-15	7.75	7.75	7.38	7.44	358000
1997-01-16	7.50	7.69	7.50	7.56	141800
1997-01-17	7.50	7.88	7.50	7.88	234400
1997-01-20	7.88	7.94	7.88	7.88	67400
1997-01-21	7.88	7.88	7.75	7.81	106000
1997-01-22	7.81	7.81	7.63	7.69	130200
1997-01-23	7.69	7.69	7.50	7.50	65200
1997-01-24	7.50	7.56	7.38	7.50	143000
1997-01-27	7.50	7.50	7.19	7.25	139000
1997-01-28	7.25	7.25	7.06	7.13	198400
1997-01-29	7.13	7.19	7.06	7.13	343600
1997-01-30	7.25	7.38	6.94	7.06	440800
1997-01-31	7.00	7.25	6.88	6.88	558600
1997-02-03	6.81	6.81	6.50	6.63	905600
1997-02-04	6.63	6.94	6.25	6.88	477200
1997-02-05	6.88	7.13	6.75	6.81	751200
1997-02-06	6.75	6.88	6.63	6.81	118400
1997-02-07	6.81	6.88	6.81	6.81	50800
1997-02-10	6.81	6.88	6.56	6.75	119000
1997-02-11	6.75	6.75	6.63	6.69	77600
1997-02-12	6.69	6.88	6.69	6.75	227000
1997-02-13	7.56	7.63	7.19	7.31	1221800
1997-02-14	7.44	7.50	7.31	7.50	585600
1997-02-18	7.50	7.50	7.31	7.38	96600
1997-02-19	7.44	7.75	7.31	7.63	373800
1997-02-20	7.69	7.88	7.63	7.81	432200
1997-02-21	7.81	8.44	7.81	8.31	619200
1997-02-24	8.31	8.81	8.31	8.81	644800
1997-02-25	9.19	9.19	8.63	8.63	610600
1997-02-26	8.69	8.75	8.63	8.63	170000
1997-02-27	8.75	8.81	8.63	8.69	231400
1997-02-28	8.63	8.69	8.50	8.69	148800
1997-03-03	8.63	8.63	8.44	8.44	537200
1997-03-04	8.38	8.50	8.38	8.44	215800
1997-03-05	8.44	8.50	8.31	8.31	137800
1997-03-06	8.25	8.44	8.25	8.44	434400
1997-03-07	8.38	8.44	8.38	8.38	57200
1997-03-10	8.31	8.44	8.25	8.31	93200
1997-03-11	8.25	8.31	8.25	8.25	53000
1997-03-12	8.25	8.44	8.13	8.38	302200
1997-03-13	8.38	8.38	8.13	8.13	88400
1997-03-14	8.13	8.31	8.13	8.19	52400
1997-03-17	8.13	8.38	8.06	8.31	241800
1997-03-18	8.38	8.38	8.25	8.31	35400
1997-03-19	8.25	8.25	8.06	8.06	42200
1997-03-20	8.06	8.06	7.88	7.94	185400
1997-03-21	7.88	8.06	7.88	7.94	57000
1997-03-24	8.00	8.00	7.75	7.94	113600
1997-03-25	7.88	8.00	7.88	7.88	47400
1997-03-26	7.88	7.94	7.75	7.75	131000
1997-03-27	7.75	7.75	7.56	7.69	64400
1997-03-31	7.63	7.69	7.56	7.63	72400
1997-04-01	7.69	7.69	7.25	7.31	112800
1997-04-02	7.31	7.44	7.19	7.38	140200
1997-04-03	7.31	7.31	7.00	7.00	194400
1997-04-04	6.94	7.50	6.94	7.50	101600
1997-04-07	7.50	7.69	7.50	7.56	42800
1997-04-08	7.56	7.63	7.38	7.38	74800
1997-04-09	7.44	7.44	7.31	7.31	46400
1997-04-10	7.38	7.38	7.13	7.25	59400
1997-04-11	7.25	7.25	7.00	7.00	55800
1997-04-14	7.06	7.06	6.38	6.50	269000
1997-04-15	6.50	6.56	6.44	6.56	1060800
1997-04-16	6.50	6.50	6.44	6.44	92800
1997-04-17	6.50	6.94	6.50	6.69	346800
1997-04-18	6.69	6.69	6.50	6.69	32200
1997-04-21	6.69	6.69	6.56	6.56	114000
1997-04-22	6.75	7.00	6.63	7.00	597600
1997-04-23	6.81	7.31	6.81	7.25	641800
1997-04-24	7.31	7.38	7.06	7.13	336600
1997-04-25	7.06	7.06	6.88	7.00	120200
1997-04-28	7.00	7.06	6.94	7.00	38600
1997-04-29	7.13	7.13	7.00	7.00	284400
1997-04-30	7.06	7.38	7.06	7.31	146600
1997-05-01	7.44	7.50	7.38	7.44	53200
1997-05-02	7.50	7.69	7.50	7.63	83200
1997-05-05	7.63	8.06	7.63	8.00	52600
1997-05-06	8.19	8.19	7.94	8.00	65400
1997-05-07	8.06	8.13	7.88	7.88	83800
1997-05-08	7.81	8.19	7.81	8.19	129200
1997-05-09	8.13	8.19	8.00	8.13	67600
1997-05-12	8.00	8.13	7.94	8.06	90000
1997-05-13	8.19	8.19	7.94	8.00	63600
1997-05-14	8.38	9.00	8.31	8.63	959800
1997-05-15	8.63	9.13	8.63	9.13	415000
1997-05-16	9.13	9.19	8.94	9.00	269200
1997-05-19	9.13	9.25	9.06	9.19	288600
1997-05-20	9.19	9.25	9.13	9.13	134600
1997-05-21	9.13	9.19	8.94	9.06	249600
1997-05-22	9.00	9.00	8.94	9.00	48200
1997-05-23	9.00	9.00	8.94	9.00	288200
1997-05-27	8.94	8.94	8.75	8.88	218000
1997-05-28	8.88	8.94	8.75	8.75	370800
1997-05-29	8.81	8.81	8.69	8.69	32200
1997-05-30	8.75	8.75	8.63	8.69	102200
1997-06-02	8.75	9.19	8.75	9.13	690200
1997-06-03	9.13	9.19	9.06	9.06	195000
1997-06-04	9.06	9.06	8.94	8.94	58600
1997-06-05	8.88	9.00	8.88	9.00	59000
1997-06-06	8.94	9.31	8.88	9.25	974200
1997-06-09	9.25	9.56	9.25	9.50	139800
1997-06-10	9.50	9.69	9.38	9.63	140200
1997-06-11	9.69	9.69	9.63	9.69	81400
1997-06-12	9.69	9.69	9.38	9.50	52400
1997-06-13	9.38	9.50	9.38	9.38	101600
1997-06-16	9.38	9.50	9.38	9.50	19600
1997-06-17	9.44	9.50	9.25	9.31	122600
1997-06-18	9.19	9.31	9.13	9.31	35200
1997-06-19	9.25	9.25	9.06	9.13	69200
1997-06-20	9.19	9.19	8.94	9.00	120400
1997-06-23	9.00	9.00	8.69	8.69	114200
1997-06-24	8.75	8.75	8.50	8.63	197200
1997-06-25	8.69	8.84	8.69	8.81	22200
1997-06-26	8.75	8.75	8.44	8.63	92400
1997-06-27	8.75	8.81	8.69	8.78	111200
1997-06-30	8.75	9.25	8.75	9.13	117800
1997-07-01	9.19	9.50	9.19	9.50	472800
1997-07-02	9.75	10.13	9.75	10.13	492800
1997-07-03	10.00	10.06	9.94	9.94	145200
1997-07-07	9.94	10.25	9.94	10.25	358200
1997-07-08	10.19	10.31	10.06	10.19	108200
1997-07-09	10.19	10.19	9.94	9.94	99400
1997-07-10	9.88	10.06	9.88	10.00	132400
1997-07-11	10.00	10.13	9.88	10.00	201600
1997-07-14	9.88	9.88	9.06	9.13	600000
1997-07-15	9.25	9.31	9.13	9.19	672400
1997-07-16	9.31	9.44	9.19	9.41	247400
1997-07-17	9.44	9.69	9.44	9.47	201600
1997-07-18	9.47	9.50	9.38	9.44	86200
1997-07-21	9.44	9.50	9.38	9.38	86600
1997-07-22	9.44	9.56	9.38	9.50	87400
1997-07-23	9.50	9.88	9.44	9.75	170200
1997-07-24	9.88	10.13	9.88	10.13	71200
1997-07-25	10.19	10.25	9.94	9.97	64200
1997-07-28	10.00	10.00	9.75	9.88	94800
1997-07-29	9.81	10.00	9.81	9.91	162200
1997-07-30	10.00	10.03	9.88	10.00	157200
1997-07-31	10.00	10.06	9.81	9.94	240200
1997-08-01	9.94	9.94	9.47	9.69	163400
1997-08-04	9.75	9.75	9.59	9.63	141600
1997-08-05	9.75	10.19	9.75	10.13	347200
1997-08-06	10.06	10.56	10.03	10.50	336400
1997-08-07	10.50	10.50	10.38	10.44	179800
1997-08-08	10.31	10.44	10.13	10.34	308000
1997-08-11	10.22	10.81	10.16	10.81	643600
1997-08-12	10.94	11.31	10.63	11.06	1620800
1997-08-13	11.13	11.19	10.75	11.00	507800
1997-08-14	11.03	11.19	10.63	10.63	133400
1997-08-15	10.69	10.69	10.19	10.38	254400
1997-08-18	10.44	10.50	10.13	10.44	257600
1997-08-19	10.47	11.00	10.47	10.94	126600
1997-08-20	10.94	11.69	10.94	11.19	208600
1997-08-21	11.25	11.25	10.97	10.97	58200
1997-08-22	10.72	11.13	10.72	10.94	61200
1997-08-25	11.00	11.75	10.81	10.81	272400
1997-08-26	10.81	11.56	10.81	11.31	236200
1997-08-27	11.25	12.13	11.25	12.00	428400
1997-08-28	11.94	11.97	11.63	11.94	66200
1997-08-29	11.97	12.00	11.91	12.00	33600
1997-09-02	12.06	12.56	12.00	12.50	157400
1997-09-03	12.50	12.69	12.25	12.44	246800
1997-09-04	12.50	12.88	12.31	12.34	196400
1997-09-05	12.41	12.53	12.28	12.44	81400
1997-09-08	12.56	12.56	12.31	12.41	53400
1997-09-09	12.47	12.59	12.38	12.59	107600
1997-09-10	12.63	12.88	12.56	12.69	151800
1997-09-11	12.75	13.38	12.75	13.09	350200
1997-09-12	13.06	13.44	13.03	13.44	301400
1997-09-15	13.38	13.47	13.16	13.22	111400
1997-09-16	13.16	13.31	13.13	13.31	99000
1997-09-17	13.31	13.31	12.81	13.00	137200
1997-09-18	13.13	13.53	13.06	13.41	192800
1997-09-19	13.34	13.66	13.34	13.63	161200
1997-09-22	13.56	13.56	13.25	13.25	96000
1997-09-23	13.31	13.31	13.00	13.03	537600
1997-09-24	13.00	13.00	12.19	12.88	391800
1997-09-25	12.56	12.75	12.56	12.63	319600
1997-09-26	12.63	12.94	12.63	12.94	93000
1997-09-29	12.88	13.44	12.81	13.44	180400
1997-09-30	13.44	13.44	13.00	13.13	79400
1997-10-01	13.00	13.03	12.94	13.03	17000
1997-10-02	12.97	13.19	12.81	13.19	47400
1997-10-03	13.25	13.44	13.22	13.38	78200
1997-10-06	13.31	14.00	13.00	13.50	111600
1997-10-07	13.44	13.44	12.94	13.00	130200
1997-10-08	12.94	12.94	12.41	12.47	112400
1997-10-09	12.34	12.34	12.00	12.22	173800
1997-10-10	12.22	12.22	12.06	12.06	64000
1997-10-13	12.00	12.25	11.88	12.19	190000
1997-10-14	12.22	12.38	12.16	12.16	45200
1997-10-15	12.19	12.19	11.84	11.88	59400
1997-10-16	11.94	12.00	11.44	11.59	90800
1997-10-17	11.53	11.56	11.34	11.56	84400
1997-10-20	11.63	11.88	11.56	11.88	42200
1997-10-21	11.81	12.00	11.63	11.63	114200
1997-10-22	11.25	11.66	11.25	11.41	127600
1997-10-23	11.16	11.47	11.13	11.47	237800
1997-10-24	12.00	12.13	11.81	11.88	399400
1997-10-27	11.63	11.78	10.88	10.91	167000
1997-10-28	10.88	11.19	10.50	10.50	248200
1997-10-29	10.69	11.75	10.69	11.75	186400
1997-10-30	11.63	11.88	11.31	11.88	229400
1997-10-31	11.94	13.00	11.94	13.00	458600
1997-11-03	12.94	13.25	12.94	13.09	194000
1997-11-04	13.09	13.09	12.84	12.84	121600
1997-11-05	12.84	12.97	12.75	12.91	74000
1997-11-06	13.00	13.00	12.91	13.00	54200
1997-11-07	12.94	12.94	12.75	12.88	90400
1997-11-10	12.94	13.53	12.94	13.25	390200
1997-11-11	13.28	13.28	13.06	13.25	94200
1997-11-12	14.38	15.63	14.31	15.06	1195400
1997-11-13	15.09	16.56	15.03	15.78	548200
1997-11-14	15.81	16.03	14.94	15.00	234800
1997-11-17	15.06	15.69	15.06	15.31	315600
1997-11-18	15.31	15.81	15.25	15.81	340200
1997-11-19	15.81	16.75	15.72	16.75	238200
1997-11-20	16.81	18.06	16.75	17.13	715600
1997-11-21	16.81	16.81	15.97	16.22	542200
1997-11-24	16.09	16.25	15.13	15.13	226000
1997-11-25	15.25	15.34	14.31	14.63	969600
1997-11-26	15.13	15.25	14.84	14.88	177400
1997-11-28	14.94	15.22	14.94	14.97	162400
1997-12-01	15.09	15.25	15.03	15.19	665000
1997-12-02	15.22	15.22	14.81	14.84	205600
1997-12-03	14.81	14.97	14.81	14.88	312000
1997-12-04	15.00	15.56	14.78	14.97	339400
1997-12-05	14.97	15.31	14.75	15.31	401000
1997-12-08	15.50	16.28	15.50	15.56	380400
1997-12-09	15.50	16.00	15.31	16.00	359600
1997-12-10	15.63	15.94	15.63	15.72	203600
1997-12-11	15.66	15.66	15.03	15.63	365800
1997-12-12	15.63	16.94	15.63	16.38	541000
1997-12-15	16.00	16.06	14.94	15.19	475800
1997-12-16	15.38	15.38	15.06	15.19	101800
1997-12-17	15.31	15.63	15.09	15.13	138000
1997-12-18	15.13	15.13	13.50	13.75	546800
1997-12-19	13.63	14.50	13.63	14.34	238600
1997-12-22	14.34	14.34	13.69	14.13	154800
1997-12-23	14.25	14.38	14.03	14.31	149400
1997-12-24	14.34	15.31	14.34	14.94	88600
1997-12-26	15.06	15.47	14.88	15.00	98600
1997-12-29	15.03	15.25	14.63	15.00	249800
1997-12-30	15.00	15.31	14.75	15.19	378600
1997-12-31	15.25	16.00	15.00	15.63	115000
1998-01-02	15.66	15.66	15.09	15.38	124400
1998-01-05	15.44	15.63	15.06	15.56	330800
1998-01-06	15.63	16.31	15.56	16.31	116200
1998-01-07	16.19	16.97	15.50	15.84	349400
1998-01-08	16.00	16.31	16.00	16.00	180600
1998-01-09	16.03	16.25	15.75	16.00	148000
1998-01-12	15.50	16.63	15.41	16.63	170200
1998-01-13	16.56	16.69	16.19	16.53	87600
1998-01-14	16.50	16.50	16.03	16.22	56000
1998-01-15	16.34	16.47	16.06	16.16	92600
1998-01-16	16.25	17.25	16.06	16.41	248800
1998-01-20	16.50	17.75	16.38	17.34	276400
1998-01-21	17.19	17.31	16.78	17.09	106200
1998-01-22	17.03	17.03	16.50	16.59	52800
1998-01-23	16.66	16.69	15.63	15.88	135800
1998-01-26	16.00	16.00	14.94	15.16	343600
1998-01-27	15.09	15.09	14.44	14.78	378000
1998-01-28	15.19	15.44	15.09	15.34	321400
1998-01-29	15.38	16.25	15.38	16.00	275400
1998-01-30	16.13	16.19	15.53	15.56	130200
1998-02-02	15.69	16.13	15.59	15.88	155200
1998-02-03	15.88	15.88	15.69	15.69	155200
1998-02-04	15.75	15.75	15.16	15.69	245000
1998-02-05	15.75	16.06	15.38	15.59	197600
1998-02-06	15.81	16.81	15.81	16.81	195000
1998-02-09	16.75	17.00	16.38	17.00	286200
1998-02-10	16.94	16.94	16.44	16.50	178000
1998-02-11	16.56	16.75	16.31	16.69	105800
1998-02-12	16.50	17.44	16.38	17.41	316600
1998-02-13	17.59	18.75	17.59	18.25	1223800
1998-02-17	19.38	19.38	18.19	18.56	1020800
1998-02-18	19.50	19.50	17.81	18.25	3115000
1998-02-19	18.13	18.13	17.50	17.84	735200
1998-02-20	17.84	17.88	17.06	17.66	855400
1998-02-23	17.75	17.88	17.72	17.81	319200
1998-02-24	17.81	17.88	17.13	17.22	281800
1998-02-25	17.25	17.56	17.16	17.41	309000
1998-02-26	17.22	17.56	17.16	17.50	257000
1998-02-27	17.38	17.44	17.06	17.25	115800
1998-03-02	17.19	17.69	17.03	17.50	206800
1998-03-03	17.56	18.25	17.56	18.03	330600
1998-03-04	18.03	18.31	17.88	18.19	143400
1998-03-05	18.13	18.81	17.75	18.59	280200
1998-03-06	18.63	19.47	18.50	18.84	362200
1998-03-09	18.91	19.31	18.84	19.06	253600
1998-03-10	19.19	19.88	18.94	19.69	596800
1998-03-11	20.00	20.06	19.72	19.78	330000
1998-03-12	19.72	21.25	19.66	21.03	583800
1998-03-13	21.03	22.19	21.03	21.38	670400
1998-03-16	21.41	21.88	21.25	21.25	707800
1998-03-17	21.19	22.25	21.19	22.25	1297400
1998-03-18	21.94	22.38	21.88	22.19	297600
1998-03-19	22.06	22.72	22.06	22.56	467800
1998-03-20	22.56	23.75	22.56	23.75	565600
1998-03-23	22.88	22.91	22.28	22.75	696400
1998-03-24	22.69	23.25	22.66	22.88	424600
1998-03-25	22.81	22.88	21.00	21.50	858800
1998-03-26	21.53	21.53	21.28	21.34	343200
1998-03-27	21.47	21.50	20.56	21.09	146600
1998-03-30	21.28	21.31	20.88	20.91	146600
1998-03-31	21.00	21.31	20.88	21.03	566800
1998-04-01	21.03	21.03	20.47	20.50	278000
1998-04-02	20.63	20.75	20.34	20.75	705200
1998-04-03	21.00	21.44	20.88	20.94	421800
1998-04-06	21.00	21.19	20.72	20.81	235800
1998-04-07	20.72	20.75	19.75	20.00	232600
1998-04-08	20.00	20.88	19.84	20.72	493200
1998-04-09	22.13	23.13	22.13	22.72	1088000
1998-04-13	22.84	22.84	22.00	22.16	292000
1998-04-14	22.16	22.47	21.75	21.91	367600
1998-04-15	21.75	21.75	20.97	21.44	433800
1998-04-16	21.31	21.34	20.63	21.03	236400
1998-04-17	21.03	21.03	20.72	20.84	273200
1998-04-20	20.97	21.84	20.94	21.50	410600
1998-04-21	21.63	22.19	21.56	22.00	641600
1998-04-22	22.13	22.25	21.28	21.50	343400
1998-04-23	21.41	21.75	21.28	21.50	528200
1998-04-24	21.44	21.50	21.31	21.41	220600
1998-04-27	21.22	21.22	20.56	20.75	283600
1998-04-28	20.84	21.34	20.81	21.34	636800
1998-04-29	21.34	21.63	21.31	21.53	846400
1998-04-30	21.56	22.38	21.56	22.25	341400
1998-05-01	22.25	22.25	22.06	22.25	364000
1998-05-04	22.63	23.09	22.63	22.97	504400
1998-05-05	22.91	23.41	22.63	23.38	392400
1998-05-06	23.44	24.00	22.63	23.06	561200
1998-05-07	23.50	23.63	22.13	22.59	875600
1998-05-08	22.63	22.88	22.25	22.47	544600
1998-05-11	22.50	22.69	21.81	21.91	562000
1998-05-12	21.91	21.91	21.06	21.19	1487800
1998-05-13	21.25	21.81	21.25	21.81	2980200
1998-05-14	20.97	21.38	20.44	20.75	6353200
1998-05-15	21.38	21.56	21.03	21.16	1990000
1998-05-18	21.06	21.22	20.91	20.91	1528200
1998-05-19	21.19	21.31	20.94	21.16	2155800
1998-05-20	21.19	21.63	21.16	21.34	2104200
1998-05-21	21.41	21.44	20.97	21.19	433200
1998-05-22	21.19	21.31	20.50	20.81	612800
1998-05-26	20.88	21.13	20.78	20.81	569400
1998-05-27	20.50	20.50	19.69	20.44	1486200
1998-05-28	20.38	20.75	20.38	20.56	981000
1998-05-29	20.75	21.25	20.59	21.13	1738200
1998-06-01	21.00	21.31	20.88	21.00	990000
1998-06-02	20.94	21.19	20.56	20.97	557400
1998-06-03	21.00	21.00	20.59	20.69	978800
1998-06-04	20.69	21.00	20.69	21.00	1182200
1998-06-05	20.94	21.34	20.88	21.22	946400
1998-06-08	21.31	22.19	21.31	22.19	2988400
1998-06-09	22.28	22.44	21.81	22.22	1177600
1998-06-10	22.22	22.25	21.88	21.88	2047200
1998-06-11	21.75	21.78	21.06	21.13	918400
1998-06-12	21.03	21.09	20.50	20.78	1010600
1998-06-15	20.63	20.69	20.25	20.34	902600
1998-06-16	20.34	20.34	19.75	20.00	1748600
1998-06-17	20.06	20.34	20.06	20.25	1806800
1998-06-18	20.19	20.25	20.00	20.13	585600
1998-06-19	20.13	20.19	19.94	20.00	827200
1998-06-22	20.03	20.03	19.69	19.84	1291800
1998-06-23	19.94	20.63	19.94	20.03	2365000
1998-06-24	20.25	20.75	20.25	20.75	1670400
1998-06-25	21.50	21.50	21.00	21.50	1409600
1998-06-26	21.69	21.69	21.44	21.47	771400
1998-06-29	21.47	21.94	21.47	21.47	1069200
1998-06-30	21.66	22.00	21.56	22.00	896800
1998-07-01	22.13	22.50	22.13	22.50	1163400
1998-07-02	22.75	23.13	22.75	22.88	724600
1998-07-06	23.00	23.91	23.00	23.44	1454800
1998-07-07	23.47	23.47	22.69	22.75	502000
1998-07-08	23.13	23.50	23.00	23.25	1176200
1998-07-09	23.34	23.63	22.63	22.63	681600
1998-07-10	22.75	22.78	22.13	22.44	521200
1998-07-13	22.50	22.81	22.38	22.41	466800
1998-07-14	22.44	23.47	22.22	23.25	1039400
1998-07-15	23.88	25.00	23.88	24.38	2759400
1998-07-16	24.50	24.88	24.19	24.28	1176600
1998-07-17	24.34	24.69	24.16	24.16	754000
1998-07-20	24.25	24.34	23.38	23.41	601800
1998-07-21	23.16	23.88	22.81	23.38	751000
1998-07-22	23.25	24.13	23.13	24.09	865200
1998-07-23	24.38	24.50	23.53	23.63	1040800
1998-07-24	23.75	24.09	22.75	23.25	1343000
1998-07-27	22.88	23.00	22.69	22.91	483600
1998-07-28	23.06	23.09	22.50	22.66	593200
1998-07-29	22.66	23.28	22.66	22.97	559400
1998-07-30	22.81	22.97	22.75	22.97	572000
1998-07-31	23.00	23.28	23.00	23.22	411000
1998-08-03	24.00	24.00	23.22	23.41	947000
1998-08-04	23.41	23.56	22.72	23.03	1127200
1998-08-05	22.81	23.56	22.28	22.50	947400
1998-08-06	22.38	22.75	22.31	22.53	744400
1998-08-07	23.00	23.50	22.63	23.25	724200
1998-08-10	24.00	24.47	23.50	24.16	1352600
1998-08-11	23.59	24.94	23.34	24.94	1096000
1998-08-12	25.75	26.38	25.38	25.72	4046000
1998-08-13	25.84	26.50	25.84	26.19	1949800
1998-08-14	26.50	26.81	26.00	26.09	1551800
1998-08-17	26.09	27.16	25.69	26.72	1401800
1998-08-18	26.72	27.75	26.69	26.97	1388800
1998-08-19	26.97	26.97	26.00	26.53	1391000
1998-08-20	26.13	26.88	26.13	26.88	680200
1998-08-21	26.75	26.81	25.75	26.41	1357400
1998-08-24	26.41	26.97	26.34	26.69	375600
1998-08-25	26.78	26.94	26.50	26.63	584200
1998-08-26	26.63	26.63	25.69	25.69	689800
1998-08-27	24.88	25.22	23.56	23.75	1615400
1998-08-28	24.00	24.38	23.00	23.75	2021000
1998-08-31	23.63	23.88	21.44	21.50	2021200
1998-09-01	21.63	21.84	20.00	21.00	4774800
1998-09-02	21.13	21.75	20.88	21.31	2295800
1998-09-03	21.25	23.13	21.13	22.44	1371200
1998-09-04	22.50	23.06	22.28	22.41	541800
1998-09-08	23.97	24.00	23.53	23.59	1294600
1998-09-09	24.00	24.19	23.50	23.69	1731800
1998-09-10	23.59	23.59	22.75	23.22	1013400
1998-09-11	23.25	24.00	22.94	23.63	438600
1998-09-14	24.50	25.38	24.38	24.38	1149400
1998-09-15	24.38	24.63	23.94	24.50	662800
1998-09-16	25.94	25.94	25.19	25.44	1878400
1998-09-17	25.03	26.59	24.56	25.59	3601600
1998-09-18	25.75	25.97	25.19	25.69	1179200
1998-09-21	24.75	24.81	24.16	24.41	1656600
1998-09-22	24.34	25.38	24.34	25.19	923400
1998-09-23	25.50	25.50	24.38	24.75	2001200
1998-09-24	24.66	24.66	22.50	24.00	3397000
1998-09-25	23.88	23.88	22.75	22.81	1341000
1998-09-28	23.03	23.25	20.78	21.72	1515800
1998-09-29	21.69	21.69	19.91	20.94	2926200
1998-09-30	20.75	22.22	20.72	22.00	2023400
1998-10-01	21.06	21.22	18.63	18.97	4652200
1998-10-02	19.09	19.13	15.94	17.88	3245200
1998-10-05	17.94	17.94	16.50	17.19	1109800
1998-10-06	17.50	17.94	17.25	17.38	1204000
1998-10-07	17.50	17.69	16.69	17.34	1301400
1998-10-08	17.25	17.25	14.75	16.38	1499200
1998-10-09	16.41	17.09	16.00	16.69	1425000
1998-10-12	17.00	18.91	17.00	17.88	2401200
1998-10-13	17.97	18.53	17.25	17.44	782400
1998-10-14	17.38	17.88	17.00	17.72	767200
1998-10-15	17.72	18.75	17.25	18.56	1440400
1998-10-16	19.50	20.25	19.31	20.06	1487800
1998-10-19	20.00	21.88	19.25	20.56	1288600
1998-10-20	21.50	22.22	20.72	20.75	1676400
1998-10-21	20.25	20.66	19.28	20.41	1061800
1998-10-22	20.44	21.00	19.53	20.41	1609000
1998-10-23	20.00	20.00	18.75	19.34	3448000
1998-10-26	19.34	19.38	18.53	18.75	1524000
1998-10-27	19.22	19.50	18.13	18.25	2275400
1998-10-28	18.31	19.13	18.31	18.81	1098600
1998-10-29	18.94	19.22	18.78	18.91	1118000
1998-10-30	19.03	20.38	19.03	19.84	980200
1998-11-02	20.34	22.00	20.19	20.91	1335800
1998-11-03	20.91	21.69	20.88	21.22	1297800
1998-11-04	22.13	23.25	21.88	22.50	1824200
1998-11-05	23.44	23.50	22.19	22.63	1787400
1998-11-06	22.38	23.69	22.25	23.50	1396000
1998-11-09	24.38	24.44	23.28	24.16	1619200
1998-11-10	24.47	24.75	23.00	24.25	3837800
1998-11-11	24.97	25.38	24.81	25.00	5547400
1998-11-12	25.00	25.97	25.00	25.66	1766000
1998-11-13	25.84	26.13	25.72	25.97	889200
1998-11-16	26.13	26.44	26.13	26.22	1046800
1998-11-17	26.13	26.63	25.75	26.59	1605000
1998-11-18	26.75	27.44	26.75	27.25	1110000
1998-11-19	27.34	27.75	26.84	26.91	1182000
1998-11-20	27.03	27.88	27.03	27.78	1023400
1998-11-23	27.78	29.22	27.63	29.19	1616000
1998-11-24	28.88	28.94	28.00	28.13	1564000
1998-11-25	28.06	28.06	27.25	27.63	749200
1998-11-27	27.63	28.06	27.56	27.81	282400
1998-11-30	27.97	28.31	27.63	28.00	1113000
1998-12-01	27.88	27.91	26.84	27.41	780000
1998-12-02	27.41	27.81	27.38	27.44	745400
1998-12-03	27.72	28.34	27.09	27.09	742800
1998-12-04	27.19	27.44	26.59	26.75	1016800
1998-12-07	26.72	26.75	25.91	26.75	1272600
1998-12-08	27.00	28.47	26.97	28.25	942400
1998-12-09	28.44	29.44	28.09	29.13	722800
1998-12-10	29.16	29.81	28.38	28.75	639600
1998-12-11	28.75	29.97	28.72	29.59	937400
1998-12-14	29.22	29.25	28.63	28.75	703200
1998-12-15	28.75	30.75	28.75	29.69	865200
1998-12-16	29.75	30.25	29.28	29.31	864400
1998-12-17	29.69	30.63	29.50	30.00	1278400
1998-12-18	30.00	30.53	29.88	30.38	944200
1998-12-21	31.00	31.84	30.88	31.50	684200
1998-12-22	31.88	32.94	31.81	32.47	1542400
1998-12-23	33.06	33.25	30.63	30.75	1408200
1998-12-24	30.78	31.88	30.78	31.78	317800
1998-12-28	31.66	32.25	31.66	31.88	444600
1998-12-29	31.63	34.13	31.63	33.69	1372000
1998-12-30	33.75	36.13	33.63	36.13	1042000
1998-12-31	36.00	36.00	35.03	35.38	751600
1999-01-04	35.06	36.09	32.84	33.59	1647600
1999-01-05	34.50	34.75	33.59	33.66	1370200
1999-01-06	34.50	35.19	34.06	34.25	1103200
1999-01-07	33.88	34.59	33.50	33.63	630400
1999-01-08	33.13	33.97	31.88	32.50	1070600
1999-01-11	32.75	34.38	32.47	33.78	1155400
1999-01-12	32.69	33.91	32.50	32.75	580000
1999-01-13	31.84	33.50	31.06	32.50	981200
1999-01-14	33.00	35.00	32.81	32.81	1158200
1999-01-15	33.25	34.31	33.06	33.41	788200
1999-01-19	34.25	35.06	33.75	34.88	629800
1999-01-20	34.75	34.97	33.28	34.16	788400
1999-01-21	33.88	35.13	33.69	34.81	800400
1999-01-22	34.44	35.72	34.25	34.88	769800
1999-01-25	34.75	36.00	34.34	35.94	734000
1999-01-26	36.13	37.50	36.00	36.97	1115200
1999-01-27	37.03	37.13	36.50	36.88	744200
1999-01-28	36.81	37.47	36.50	36.50	555200
1999-01-29	37.25	38.56	37.22	38.38	1117200
1999-02-01	38.75	38.75	36.91	37.69	862800
1999-02-02	37.66	38.28	37.06	37.72	1193400
1999-02-03	37.84	39.13	37.84	38.94	1756600
1999-02-04	38.44	39.69	38.38	38.38	1085400
1999-02-05	38.38	38.41	35.56	36.81	1547800
1999-02-08	37.50	39.50	37.25	39.25	1325000
1999-02-09	39.19	39.19	36.28	36.81	1118400
1999-02-10	36.72	36.75	35.25	35.69	1203800
1999-02-11	36.25	38.00	35.50	37.75	1263400
1999-02-12	37.66	38.47	35.94	37.28	1119600
1999-02-16	37.97	39.00	37.50	39.00	1112200
1999-02-17	38.50	38.75	37.19	37.31	2381400
1999-02-18	37.31	37.97	36.25	36.78	1641000
1999-02-19	36.75	36.94	35.50	35.53	1177200
1999-02-22	35.56	39.88	35.56	39.88	2266000
1999-02-23	39.88	39.88	37.75	38.19	1540200
1999-02-24	38.44	38.63	37.56	37.56	1147400
1999-02-25	37.66	37.66	35.53	36.84	1134400
1999-02-26	37.38	38.47	36.28	38.00	701000
1999-03-01	38.19	39.63	37.34	39.28	1303000
1999-03-02	39.94	41.47	39.88	40.38	2044600
1999-03-03	40.63	42.09	40.25	41.09	982200
1999-03-04	41.44	42.97	41.38	42.91	1807400
1999-03-05	43.75	45.09	43.50	43.50	1443000
1999-03-08	44.00	44.25	43.03	44.25	1593000
1999-03-09	44.13	44.19	43.25	43.59	959400
1999-03-10	43.56	43.59	41.56	42.50	1779800
1999-03-11	42.53	42.88	42.00	42.00	1029600
1999-03-12	42.03	42.47	40.25	40.66	1072200
1999-03-15	40.78	41.97	40.31	41.72	1008000
1999-03-16	41.84	42.63	41.72	42.63	1252800
1999-03-17	42.63	43.28	42.22	42.91	740600
1999-03-18	42.78	43.63	42.75	43.41	793400
1999-03-19	43.28	44.25	42.41	43.25	1153200
1999-03-22	43.00	43.97	42.63	43.84	861200
1999-03-23	43.72	43.75	42.78	43.09	894200
1999-03-24	43.00	43.03	42.22	42.38	806200
1999-03-25	42.56	45.25	42.56	45.03	812400
1999-03-26	44.97	45.50	44.16	45.03	705600
1999-03-29	44.88	48.25	44.88	47.44	742400
1999-03-30	47.44	47.72	45.94	46.78	1051200
1999-03-31	46.69	47.16	45.03	46.13	1080000
1999-04-01	46.63	47.22	45.31	45.63	1004600
1999-04-05	46.25	46.50	44.84	44.94	732200
1999-04-06	44.94	46.50	44.72	46.38	734600
1999-04-07	46.31	47.00	45.88	46.47	687600
1999-04-08	46.34	49.63	46.00	47.66	1151800
1999-04-09	47.78	50.06	47.63	48.31	1291600
1999-04-12	48.41	50.50	46.84	50.13	1248800
1999-04-13	50.63	50.75	48.63	48.63	676000
1999-04-14	48.75	49.06	47.09	47.09	967200
1999-04-15	47.16	47.47	45.88	45.88	1118800
1999-04-16	45.91	46.44	44.88	44.88	724600
1999-04-19	44.88	44.91	41.00	41.44	3246000
1999-04-20	41.53	43.75	41.00	43.28	2499000
1999-04-21	43.66	46.63	43.41	46.03	1011800
1999-04-22	46.94	48.06	46.09	47.69	917400
1999-04-23	46.88	48.00	46.00	47.94	596800
1999-04-26	48.50	48.84	48.25	48.66	646000
1999-04-27	48.75	48.75	47.00	47.38	914600
1999-04-28	47.88	49.00	47.78	49.00	1117200
1999-04-29	48.50	48.53	44.75	45.94	1773000
1999-04-30	46.81	47.91	46.75	47.41	1182200
1999-05-03	47.72	49.47	46.88	47.81	852800
1999-05-04	47.13	48.00	45.63	46.06	828600
1999-05-05	45.91	46.50	44.13	44.84	1574400
1999-05-06	46.88	47.00	44.19	45.25	2242200
1999-05-07	45.13	45.97	43.91	45.59	1418400
1999-05-10	45.88	46.72	45.38	46.63	1637200
1999-05-11	47.38	48.25	45.75	46.75	1417600
1999-05-12	45.50	45.50	43.63	44.66	7036800
1999-05-13	44.75	45.19	43.75	44.56	2235800
1999-05-14	43.25	43.97	42.88	43.00	2006000
1999-05-17	43.00	43.00	41.06	42.34	2364800
1999-05-18	42.69	43.09	40.63	41.25	2185200
1999-05-19	42.19	42.19	40.25	41.03	1467600
1999-05-20	40.91	41.69	40.47	40.81	1917200
1999-05-21	41.38	42.50	41.25	42.00	2427800
1999-05-24	42.03	42.19	39.50	39.50	1280800
1999-05-25	39.63	40.38	37.56	38.50	2075200
1999-05-26	39.00	41.25	37.88	40.72	1937200
1999-05-27	40.59	42.25	40.25	41.00	1007000
1999-05-28	41.00	42.06	40.16	42.06	922800
1999-06-01	41.66	41.94	40.59	41.63	678200
1999-06-02	42.25	42.75	39.75	40.22	1378800
1999-06-03	40.69	41.63	40.03	40.03	1102400
1999-06-04	40.25	40.91	40.25	40.69	976400
1999-06-07	41.69	42.81	41.22	42.81	1023600
1999-06-08	42.72	42.97	41.56	41.66	649800
1999-06-09	41.66	42.50	41.66	42.28	443800
1999-06-10	42.22	42.50	41.66	41.88	844400
1999-06-11	42.00	42.00	39.63	40.09	1104000
1999-06-14	39.94	40.38	38.69	38.69	860800
1999-06-15	38.75	39.72	36.50	36.97	1891000
1999-06-16	38.50	41.50	38.31	41.50	2340200
1999-06-17	41.00	42.69	40.50	41.06	1236500
1999-06-18	41.88	45.00	41.19	43.13	1608600
1999-06-21	44.38	46.19	43.69	45.38	1619400
1999-06-22	45.25	45.31	43.06	43.06	754800
1999-06-23	42.75	44.50	42.06	44.00	703300
1999-06-24	44.88	44.94	44.00	44.50	782300
1999-06-25	44.75	44.94	43.56	44.75	559300
1999-06-28	45.00	45.69	45.00	45.38	549000
1999-06-29	45.13	47.94	45.13	47.50	1103000
1999-06-30	47.94	49.00	46.88	48.00	1300200
1999-07-01	48.00	48.31	46.88	48.06	396600
1999-07-02	48.06	48.06	47.06	47.38	242500
1999-07-06	47.63	47.75	46.56	47.25	608400
1999-07-07	47.44	49.00	46.94	48.25	947200
1999-07-08	48.00	48.88	47.50	48.31	431700
1999-07-09	49.00	49.69	48.25	48.38	520000
1999-07-12	48.88	48.94	46.75	47.00	487900
1999-07-13	46.88	46.88	44.50	45.31	882800
1999-07-14	46.00	46.94	45.25	45.94	517300
1999-07-15	46.63	46.81	45.94	46.00	415000
1999-07-16	45.50	45.94	44.56	44.88	533800
1999-07-19	44.63	45.50	43.63	44.75	738800
1999-07-20	44.63	44.75	41.50	41.88	1364900
1999-07-21	42.63	43.88	41.25	41.94	2058100
1999-07-22	41.75	44.06	41.19	43.31	1267700
1999-07-23	43.50	44.81	43.50	44.00	772900
1999-07-26	42.50	43.75	42.13	42.25	422500
1999-07-27	43.50	43.94	42.31	42.44	624600
1999-07-28	41.75	44.00	41.75	43.00	579000
1999-07-29	42.50	42.50	41.00	41.50	900900
1999-07-30	42.38	42.69	41.25	41.50	647500
1999-08-02	41.50	42.25	41.50	42.00	460800
1999-08-03	42.25	43.25	41.50	42.63	685900
1999-08-04	42.63	42.94	39.56	40.13	958100
1999-08-05	39.88	39.88	34.13	38.00	2771300
1999-08-06	38.00	38.50	36.13	37.31	640600
1999-08-09	37.31	37.38	34.88	36.69	1314600
1999-08-10	36.50	37.50	33.00	37.50	2190300
1999-08-11	38.50	38.63	37.63	37.88	2498300
1999-08-12	39.38	40.63	38.50	40.06	1553300
1999-08-13	40.50	40.75	35.50	37.31	4862800
1999-08-16	37.88	39.13	37.63	37.94	1468300
1999-08-17	39.38	39.44	38.31	39.25	1132200
1999-08-18	39.44	39.44	38.69	39.06	578100
1999-08-19	38.06	39.75	37.75	39.38	725900
1999-08-20	39.38	39.63	38.13	38.31	722500
1999-08-23	38.31	38.94	36.63	37.00	1293900
1999-08-24	37.00	37.13	35.06	35.63	1450200
1999-08-25	35.06	36.25	33.75	36.25	2159800
1999-08-26	36.63	37.19	34.50	35.31	1305000
1999-08-27	35.44	35.63	33.13	33.38	1523100
1999-08-30	33.88	34.25	32.75	32.94	832000
1999-08-31	34.50	35.38	33.00	35.25	1645600
1999-09-01	36.88	37.75	36.50	37.44	1587400
1999-09-02	36.31	38.00	36.06	37.63	1231100
1999-09-03	38.50	39.50	38.50	39.25	1318800
1999-09-07	39.13	39.50	38.56	39.06	861900
1999-09-08	38.25	39.56	38.13	39.00	572400
1999-09-09	38.81	39.13	38.06	38.56	638000
1999-09-10	39.06	39.88	38.31	39.88	592200
1999-09-13	39.88	39.94	39.13	39.88	370900
1999-09-14	40.50	41.81	40.25	40.94	1197700
1999-09-15	40.75	40.88	39.00	39.06	483200
1999-09-16	39.31	39.31	36.88	38.63	803200
1999-09-17	38.69	39.38	37.50	38.88	1065800
1999-09-20	37.50	38.13	36.50	36.63	709500
1999-09-21	36.50	36.81	35.13	35.69	1044000
1999-09-22	37.00	37.00	35.00	35.25	1748100
1999-09-23	36.38	38.19	35.69	36.88	1619700
1999-09-24	36.25	38.06	35.25	35.75	1016200
1999-09-27	36.94	37.38	36.06	36.19	824500
1999-09-28	36.00	36.38	35.63	35.75	673400
1999-09-29	35.88	36.00	34.00	34.38	1298000
1999-09-30	34.94	35.38	34.00	34.06	963100
1999-10-01	33.81	34.81	31.38	33.44	2279500
1999-10-04	34.00	36.00	33.88	36.00	1540200
1999-10-05	38.50	38.63	36.38	36.69	2123200
1999-10-06	37.06	39.94	37.06	38.44	1381300
1999-10-07	38.31	39.38	37.50	38.94	1069900
1999-10-08	39.00	39.75	31.50	34.00	3799500
1999-10-11	35.50	35.50	32.06	34.50	7998900
1999-10-12	34.50	34.50	32.31	32.50	2612100
1999-10-13	32.50	33.88	23.38	26.31	16821900
1999-10-14	26.38	26.50	24.75	25.25	4334500
1999-10-15	23.50	25.50	23.50	24.38	2954300
1999-10-18	24.94	24.94	21.75	22.88	3117300
1999-10-19	23.63	23.69	22.88	23.13	1974000
1999-10-20	23.13	23.44	22.63	23.06	1204800
1999-10-21	22.44	22.50	21.00	21.81	1875000
1999-10-22	22.00	22.19	21.31	21.81	1607300
1999-10-25	22.06	25.00	21.81	24.69	2732700
1999-10-26	25.00	25.19	23.50	24.06	1983500
1999-10-27	24.06	24.13	22.94	23.50	1923200
1999-10-28	24.13	26.69	23.94	25.31	2303700
1999-10-29	26.63	28.00	26.19	27.25	2418900
1999-11-01	27.00	27.31	25.75	26.50	1426300
1999-11-02	26.50	26.50	25.31	26.31	1051200
1999-11-03	26.94	26.94	25.25	25.63	1144200
1999-11-04	26.06	26.31	24.63	25.19	923300
1999-11-05	25.56	25.94	23.00	24.00	1890600
1999-11-08	24.44	25.00	23.31	23.88	1184300
1999-11-09	24.50	28.00	24.13	28.00	1907800
1999-11-10	29.00	29.00	26.75	28.00	8673600
1999-11-11	28.44	28.44	27.38	27.44	2469000
1999-11-12	27.44	28.25	25.63	27.25	1980900
1999-11-15	27.25	28.25	26.81	28.25	1564900
1999-11-16	28.19	28.44	26.75	26.75	1318200
1999-11-17	27.00	27.50	25.88	26.44	1546900
1999-11-18	26.00	26.19	25.00	25.25	1788200
1999-11-19	25.25	26.25	25.19	26.00	1070700
1999-11-22	26.00	27.25	25.25	26.94	1395200
1999-11-23	27.44	27.44	26.88	27.19	1327500
1999-11-24	27.19	28.75	27.00	28.50	1803900
1999-11-26	28.50	29.94	28.25	29.38	876300
1999-11-29	30.94	32.00	30.06	32.00	2356600
1999-11-30	31.88	32.38	31.38	32.38	1831200
1999-12-01	32.38	32.56	31.25	31.75	1170100
1999-12-02	31.06	31.44	29.00	31.38	1194700
1999-12-03	31.50	31.88	30.13	30.13	929600
1999-12-06	30.94	31.00	30.00	30.38	826300
1999-12-07	30.19	30.25	28.56	29.19	1141900
1999-12-08	29.19	30.38	29.00	29.81	1470000
1999-12-09	30.00	30.63	29.06	29.19	910000
1999-12-10	29.31	29.69	28.56	29.50	754200
1999-12-13	28.75	29.25	27.00	27.00	1286800
1999-12-14	27.69	28.63	23.38	24.25	2684400
1999-12-15	28.00	28.00	26.56	27.38	3464000
1999-12-16	27.63	27.88	26.38	26.44	1609500
1999-12-17	25.94	26.38	25.13	25.56	1537300
1999-12-20	25.94	26.38	25.06	25.13	1640700
1999-12-21	25.06	25.94	24.94	25.25	1233600
1999-12-22	25.50	26.00	24.00	24.50	1655200
1999-12-23	24.50	25.00	24.00	25.00	1364700
1999-12-27	25.25	27.00	25.00	26.88	1089400
1999-12-28	26.50	26.69	25.75	26.00	580100
1999-12-29	26.25	28.00	26.25	27.50	1001600
1999-12-30	28.50	29.13	28.00	28.13	904400
1999-12-31	27.88	28.00	26.50	26.69	480500
2000-01-03	28.63	28.69	27.00	27.50	906100
2000-01-04	27.69	27.69	25.94	25.94	678500
2000-01-05	26.06	27.00	25.81	26.63	772700
2000-01-06	26.63	27.19	25.06	25.25	763000
2000-01-07	25.00	25.56	24.31	25.00	966100
2000-01-10	26.13	26.38	25.06	25.56	507000
2000-01-11	25.63	25.81	24.00	24.06	844100
2000-01-12	24.56	24.94	23.88	24.44	662000
2000-01-13	24.50	25.00	23.31	24.94	1568600
2000-01-14	25.50	25.75	23.25	23.81	1449200
2000-01-18	23.94	23.94	22.56	23.50	939400
2000-01-19	23.38	23.44	21.25	21.56	3171300
2000-01-20	21.63	21.75	19.94	21.50	2890800
2000-01-21	20.19	20.75	19.56	20.25	2181300
2000-01-24	20.25	21.00	20.00	20.19	2396300
2000-01-25	20.44	21.13	20.19	20.88	1990600
2000-01-26	21.50	22.94	21.06	22.88	2581500
2000-01-27	23.00	23.38	22.00	22.00	2307200
2000-01-28	22.13	22.50	21.56	22.25	820200
2000-01-31	22.00	22.00	21.06	21.38	934500
2000-02-01	21.13	21.50	20.31	20.81	1175100
2000-02-02	20.94	21.31	20.56	21.13	1726800
2000-02-03	21.13	21.13	20.31	20.69	1748000
2000-02-04	21.00	23.00	20.94	23.00	2023800
2000-02-07	22.56	22.69	20.81	21.28	2248800
2000-02-08	21.94	22.25	21.19	21.75	1991700
2000-02-09	21.75	21.81	20.56	21.06	1560800
2000-02-10	21.06	21.19	20.38	20.69	1156000
2000-02-11	20.75	22.81	20.63	22.31	2255800
2000-02-14	23.69	24.00	23.38	23.75	2062900
2000-02-15	24.00	24.50	17.75	19.50	3396200
2000-02-16	18.00	18.00	14.56	15.25	20501400
2000-02-17	15.25	15.75	14.25	15.50	6324600
2000-02-18	15.50	15.63	14.69	14.75	2221500
2000-02-22	15.00	15.13	14.25	14.56	2203300
2000-02-23	14.50	14.50	13.75	14.00	1902200
2000-02-24	14.00	14.19	13.38	13.50	1907300
2000-02-25	13.56	14.06	12.88	14.00	2693000
2000-02-28	14.06	14.56	14.00	14.00	1637300
2000-02-29	14.75	14.75	14.19	14.56	1040300
2000-03-01	14.50	14.94	14.31	14.63	1337300
2000-03-02	14.75	14.81	14.00	14.13	758300
2000-03-03	14.63	14.63	13.75	13.88	1415400
2000-03-06	13.88	14.19	13.38	13.56	1377900
2000-03-07	13.94	14.00	13.50	13.94	1554400
2000-03-08	13.88	14.31	13.50	14.25	1159600
2000-03-09	14.19	16.50	14.06	16.00	3897500
2000-03-10	15.75	15.94	15.00	15.25	1579800
2000-03-13	14.50	15.06	14.25	14.88	995700
2000-03-14	15.38	15.75	14.94	15.31	1711500
2000-03-15	15.44	16.69	15.44	16.19	2144400
2000-03-16	16.50	17.19	16.31	16.88	1613800
2000-03-17	17.00	17.50	16.50	16.63	1415100
2000-03-20	16.75	16.94	16.31	16.50	1166000
2000-03-21	16.63	16.88	16.19	16.75	909400
2000-03-22	16.88	17.13	16.38	16.38	1082600
2000-03-23	16.56	16.69	16.00	16.31	954100
2000-03-24	16.56	16.56	15.88	15.94	1010200
2000-03-27	16.00	16.13	15.69	15.88	768900
2000-03-28	15.50	16.25	15.00	15.13	1014700
2000-03-29	15.50	15.50	14.81	14.94	1205800
2000-03-30	14.88	14.94	14.13	14.44	1392700
2000-03-31	14.50	16.00	14.44	15.94	2488800
2000-04-03	15.75	16.19	15.19	15.75	1185600
2000-04-04	15.75	15.81	14.25	14.75	1553700
2000-04-05	14.69	15.19	14.13	14.94	1112500
2000-04-06	14.88	14.94	13.81	14.13	1897500
2000-04-07	13.94	14.25	13.56	13.75	1326000
2000-04-10	13.94	14.00	13.50	13.75	961200
2000-04-11	13.50	13.56	13.13	13.13	852500
2000-04-12	13.19	13.25	12.56	12.81	1576600
2000-04-13	12.81	12.94	12.25	12.25	944300
2000-04-14	12.25	12.25	11.25	11.63	1574200
2000-04-17	11.00	11.06	10.38	10.69	1838800
2000-04-18	11.00	11.88	10.50	11.75	1668300
2000-04-19	12.00	12.44	12.00	12.06	1836700
2000-04-20	11.94	12.00	11.06	11.13	1513500
2000-04-24	11.13	11.25	10.75	11.25	1140400
2000-04-25	11.50	11.50	10.88	11.00	1160100
2000-04-26	11.13	11.31	10.75	10.75	1252600
2000-04-27	10.50	10.63	10.06	10.31	1909400
2000-04-28	10.50	11.50	10.38	11.00	1389900
2000-05-01	11.06	11.06	10.75	10.75	849600
2000-05-02	10.56	10.56	10.06	10.13	1751300
2000-05-03	10.13	10.13	9.69	10.00	1306600
2000-05-04	9.94	10.50	9.88	10.25	965900
2000-05-05	10.38	10.69	10.31	10.50	868100
2000-05-08	10.75	12.50	10.63	11.94	4687700
2000-05-09	12.63	12.69	10.50	10.50	2076600
2000-05-10	10.25	10.25	9.50	10.00	6762500
2000-05-11	10.00	10.31	9.56	9.88	2971000
2000-05-12	10.00	10.06	9.56	9.75	2074900
2000-05-15	9.75	9.81	9.50	9.63	1361100
2000-05-16	9.81	9.94	9.19	9.44	1563600
2000-05-17	9.25	9.56	8.88	9.31	1828100
2000-05-18	9.06	9.25	9.06	9.13	1366900
2000-05-19	9.19	9.25	8.88	9.00	1519600
2000-05-22	9.06	9.19	8.75	8.94	1244300
2000-05-23	8.94	8.94	8.31	8.44	3321900
2000-05-24	8.56	8.56	8.00	8.19	2028700
2000-05-25	8.31	9.13	8.31	8.88	2268700
2000-05-26	8.88	9.06	8.56	8.63	1009400
2000-05-30	8.63	9.38	8.63	9.19	1428100
2000-05-31	9.19	9.88	8.75	9.81	2077800
2000-06-01	8.81	9.13	8.38	8.69	2819100
2000-06-02	9.00	9.44	8.75	9.19	1648500
2000-06-05	9.44	9.44	8.81	9.19	1173500
2000-06-06	8.94	8.94	8.63	8.81	1001700
2000-06-07	8.88	9.75	8.63	9.63	1680800
2000-06-08	9.63	9.81	9.13	9.44	1050200
2000-06-09	9.38	9.38	9.00	9.06	853700
2000-06-12	9.19	9.38	8.88	8.88	674500
2000-06-13	9.38	9.44	8.88	9.13	933900
2000-06-14	9.38	10.13	9.13	9.94	2573200
2000-06-15	10.06	10.13	9.63	9.63	663700
2000-06-16	9.69	10.44	9.63	10.13	1487500
2000-06-19	10.19	10.19	9.94	10.06	754500
2000-06-20	10.06	10.56	10.00	10.56	1182100
2000-06-21	10.50	10.56	10.13	10.38	731500
2000-06-22	10.50	10.94	10.31	10.63	1227200
2000-06-23	10.75	10.94	10.50	10.88	889600
2000-06-26	10.94	11.94	10.94	11.56	1795900
2000-06-27	11.69	12.00	11.50	11.94	1461100
2000-06-28	12.06	12.38	11.75	12.00	1650600
2000-06-29	12.00	12.25	11.44	12.25	1119700
2000-06-30	12.19	12.75	12.19	12.19	2283700
2000-07-03	12.19	12.19	11.56	11.56	553800
2000-07-05	11.94	11.94	11.38	11.63	816400
2000-07-06	13.00	14.38	12.75	14.38	4111000
2000-07-07	14.00	15.00	13.94	14.88	1960800
2000-07-10	14.94	15.63	14.88	15.44	3124000
2000-07-11	16.50	16.69	15.88	16.50	3046800
2000-07-12	16.63	16.63	14.81	15.00	2661300
2000-07-13	15.00	15.13	14.13	14.50	1356800
2000-07-14	14.81	15.25	14.56	14.94	1240000
2000-07-17	14.81	15.56	14.69	15.00	859600
2000-07-18	15.31	15.50	14.06	14.19	907000
2000-07-19	14.13	14.75	13.75	14.06	1160900
2000-07-20	14.06	15.50	13.94	15.06	1548700
2000-07-21	15.13	15.25	14.69	14.81	389300
2000-07-24	14.69	14.75	13.75	14.00	683100
2000-07-25	14.13	14.75	14.06	14.31	1075500
2000-07-26	14.38	14.50	14.06	14.25	459700
2000-07-27	14.25	15.19	14.13	14.75	1676300
2000-07-28	15.25	15.63	14.81	15.56	1884800
2000-07-31	16.63	16.69	15.75	16.00	2107100
2000-08-01	15.56	15.88	15.50	15.56	683900
2000-08-02	15.31	16.25	15.31	15.94	774600
2000-08-03	16.94	19.13	16.38	18.88	5829800
2000-08-04	19.75	19.88	18.88	19.63	3101300
2000-08-07	19.63	19.63	18.25	19.50	1984100
2000-08-08	19.25	21.50	18.50	19.94	3660400
2000-08-09	21.00	21.25	19.31	19.50	2513700
2000-08-10	18.50	18.81	17.31	18.00	1574500
2000-08-11	18.00	19.00	17.94	18.81	749700
2000-08-14	18.94	19.63	18.81	19.50	694700
2000-08-15	19.50	19.56	18.50	19.50	894100
2000-08-16	19.50	21.13	18.94	20.81	1783600
2000-08-17	20.56	20.75	19.88	20.13	1512000
2000-08-18	20.13	22.06	20.13	21.75	2469200
2000-08-21	21.56	23.06	21.56	22.50	2108900
2000-08-22	22.25	23.50	22.25	23.50	3333700
2000-08-23	23.44	24.44	22.81	24.44	2108000
2000-08-24	23.75	23.88	21.75	22.31	1728700
2000-08-25	22.31	23.19	22.06	23.13	939400
2000-08-28	23.13	23.38	22.19	23.25	1150400
2000-08-29	24.00	24.75	23.88	24.00	3042600
2000-08-30	24.69	25.50	24.63	25.19	3110000
2000-08-31	21.88	23.69	21.06	23.19	4649600
2000-09-01	23.88	24.44	23.50	24.00	1208800
2000-09-05	24.00	24.00	23.13	23.44	629600
2000-09-06	23.06	23.81	22.75	23.81	607500
2000-09-07	23.69	23.75	23.06	23.69	574400
2000-09-08	24.75	24.75	24.31	24.63	1418600
2000-09-11	24.13	25.13	24.13	25.13	846200
2000-09-12	24.56	25.13	24.56	24.81	962100
2000-09-13	24.56	24.75	23.94	24.31	624300
2000-09-14	24.50	25.19	24.44	24.88	1102500
2000-09-15	24.63	25.56	24.44	25.50	1286200
2000-09-18	25.25	25.25	23.88	24.00	918400
2000-09-19	24.13	24.63	23.25	24.56	1337800
2000-09-20	24.56	25.38	24.19	24.38	1226800
2000-09-21	24.13	24.94	24.13	24.69	605700
2000-09-22	24.75	25.56	24.25	25.50	1198600
2000-09-25	25.50	26.56	25.44	25.94	1435400
2000-09-26	25.31	25.31	20.56	22.19	3551500
2000-09-27	21.69	22.38	18.94	19.00	2587400
2000-09-28	18.50	20.50	17.00	20.38	3510600
2000-09-29	20.44	20.44	18.50	19.06	1800300
2000-10-02	19.19	19.81	18.50	18.69	1346900
2000-10-03	18.38	19.63	18.00	19.19	1387200
2000-10-04	19.31	20.13	19.06	19.94	1460300
2000-10-05	24.50	25.25	22.69	23.13	4429700
2000-10-06	23.81	23.81	22.56	22.63	1434200
2000-10-09	23.00	23.00	22.00	22.94	603100
2000-10-10	22.88	23.19	22.63	22.81	668000
2000-10-11	22.19	22.81	20.00	21.00	1527800
2000-10-12	21.00	23.00	20.94	22.25	2190900
2000-10-13	22.00	22.00	21.00	21.44	1332200
2000-10-16	21.31	23.63	21.25	23.38	1052900
2000-10-17	23.38	24.69	23.06	23.31	1719800
2000-10-18	22.50	24.31	21.75	23.25	758000
2000-10-19	23.50	24.63	23.38	23.94	1486200
2000-10-20	24.44	24.44	22.50	22.63	882900
2000-10-23	22.69	23.25	21.31	21.94	1192700
2000-10-24	22.19	23.63	22.00	23.19	677200
2000-10-25	22.94	22.94	21.63	21.94	893000
2000-10-26	21.69	22.00	21.06	21.81	762900
2000-10-27	21.81	23.06	21.81	22.81	728500
2000-10-30	23.13	23.75	22.69	23.00	1465100
2000-10-31	23.00	24.00	22.81	23.56	896100
2000-11-01	23.38	24.56	23.38	24.31	1525000
2000-11-02	22.50	24.50	21.00	24.44	5287900
2000-11-03	24.25	24.25	22.31	22.75	1912200
2000-11-06	22.75	22.75	21.75	22.13	973800
2000-11-07	22.13	22.13	21.19	21.94	1272600
2000-11-08	22.50	24.69	22.38	24.63	3087900
2000-11-09	24.63	25.50	23.75	25.50	1678000
2000-11-10	25.13	25.50	24.50	25.50	1464700
2000-11-13	25.00	26.25	24.75	25.50	1704400
2000-11-14	25.50	27.50	25.44	26.75	2265500
2000-11-15	27.75	28.56	27.06	28.31	2472900
2000-11-16	28.00	29.88	27.88	28.38	2666800
2000-11-17	29.00	29.38	27.56	28.44	1574900
2000-11-20	28.44	28.50	27.00	27.25	1205500
2000-11-21	27.44	27.75	26.94	27.44	1071600
2000-11-22	27.75	28.00	26.63	27.50	1191800
2000-11-24	27.56	29.00	27.50	28.94	393400
2000-11-27	30.13	31.31	29.50	29.63	2039500
2000-11-28	29.06	29.25	27.50	28.00	1122900
2000-11-29	28.19	28.25	26.75	28.19	1323900
2000-11-30	21.31	22.00	18.75	20.88	4903200
2000-12-01	21.25	21.38	20.06	20.50	1811100
2000-12-04	20.13	20.38	19.31	19.88	1743300
2000-12-05	20.00	20.13	17.63	17.63	3113600
2000-12-06	17.81	19.38	17.81	18.25	3002100
2000-12-07	18.94	18.94	17.56	18.44	1044900
2000-12-08	19.00	20.81	18.88	20.69	2050400
2000-12-11	20.00	20.00	18.56	19.19	1869400
2000-12-12	19.31	20.56	19.25	19.75	948000
2000-12-13	20.00	20.38	19.44	19.44	1363000
2000-12-14	18.88	19.13	17.63	18.13	2106400
2000-12-15	17.88	18.00	16.25	18.00	2596700
2000-12-18	18.13	18.69	17.81	18.00	1582100
2000-12-19	18.06	18.06	15.63	15.94	1750200
2000-12-20	15.81	15.94	14.75	15.56	1685000
2000-12-21	15.69	17.69	15.69	16.44	1124200
2000-12-22	17.31	17.31	16.69	17.13	674200
2000-12-26	17.19	17.56	16.63	16.81	764900
2000-12-27	16.81	20.94	15.88	20.94	2332800
2000-12-28	20.19	20.25	19.00	19.88	1090100
2000-12-29	19.88	20.69	19.75	20.00	1231100
2001-01-02	20.50	20.75	17.75	17.81	1430600
2001-01-03	18.06	21.81	17.94	20.25	2924600
2001-01-04	20.25	23.75	20.06	22.75	5994600
2001-01-05	22.38	22.44	21.63	22.31	2215900
2001-01-08	22.06	22.13	20.13	20.56	1512400
2001-01-09	20.69	21.25	20.56	20.75	880200
2001-01-10	21.00	21.44	20.63	21.13	730000
2001-01-11	21.63	23.13	20.88	22.69	1070000
2001-01-12	22.63	24.75	21.81	23.63	1190400
2001-01-16	23.50	25.00	23.38	24.13	1294000
2001-01-17	24.13	24.81	24.13	24.75	1069000
2001-01-18	24.25	24.81	24.00	24.00	1560100
2001-01-19	24.06	24.31	22.81	22.94	1857200
2001-01-22	24.00	25.25	23.56	25.13	1667700
2001-01-23	26.19	27.19	26.19	26.50	2099300
2001-01-24	27.00	28.81	26.19	26.25	2144800
2001-01-25	26.88	28.00	26.63	27.31	1641300
2001-01-26	27.25	28.25	26.81	27.25	1010500
2001-01-29	27.00	30.00	26.97	30.00	2092100
2001-01-30	29.95	29.96	28.56	28.96	1317500
2001-01-31	29.00	31.00	29.00	29.81	2743300
2001-02-01	30.50	30.68	28.80	30.18	1561600
2001-02-02	30.12	30.55	29.58	29.86	2089100
2001-02-05	29.61	30.19	28.78	29.47	1439200
2001-02-06	29.00	30.54	28.75	30.48	1928800
2001-02-07	30.48	31.75	30.33	31.15	2549100
2001-02-08	31.70	31.72	28.77	29.86	3322400
2001-02-09	29.86	29.95	29.11	29.26	1868300
2001-02-12	29.03	30.83	29.01	30.52	1367300
2001-02-13	30.60	31.20	30.00	30.18	1160500
2001-02-14	30.00	31.00	29.97	30.90	754300
2001-02-15	30.45	31.49	30.45	30.90	1011600
2001-02-16	30.80	31.12	30.22	30.34	889300
2001-02-20	29.84	29.85	26.28	27.90	3286200
2001-02-21	28.70	30.62	28.51	28.71	3219300
2001-02-22	28.01	28.64	27.01	28.18	1168600
2001-02-23	27.93	28.60	26.60	28.21	1328500
2001-02-26	28.50	30.95	28.50	30.45	1316600
2001-02-27	29.95	29.95	29.22	29.39	741800
2001-02-28	29.40	29.57	28.08	28.36	805300
2001-03-01	28.11	28.84	27.40	28.84	1069300
2001-03-02	27.00	29.13	26.75	28.75	1390800
2001-03-05	28.76	28.81	27.62	27.81	1308700
2001-03-06	28.20	29.75	28.04	29.51	1247700
2001-03-07	29.51	32.00	29.17	31.40	2119100
2001-03-08	33.40	33.64	32.15	33.00	3645500
2001-03-09	32.90	33.00	32.00	32.30	1920300
2001-03-12	32.05	32.05	30.71	31.85	1448900
2001-03-13	31.60	32.00	30.93	31.96	748700
2001-03-14	31.35	31.89	30.86	31.08	868100
2001-03-15	32.00	32.55	31.50	32.39	1259400
2001-03-16	32.45	32.54	31.65	31.99	953600
2001-03-19	32.40	34.49	31.97	33.98	1869200
2001-03-20	34.49	35.19	33.40	33.50	2178500
2001-03-21	33.90	34.08	33.08	33.90	2508200
2001-03-22	34.00	34.10	31.26	33.10	1584900
2001-03-23	33.35	33.35	32.06	33.01	1694200
2001-03-26	33.26	34.49	33.08	33.95	1652200
2001-03-27	33.25	35.80	32.61	35.75	1802000
2001-03-28	34.00	34.01	32.26	33.17	1772900
2001-03-29	33.51	34.29	32.50	32.86	982900
2001-03-30	33.00	33.94	31.88	32.70	1399400
2001-04-02	32.75	33.25	31.75	32.62	1039100
2001-04-03	32.80	33.35	32.01	32.14	1350000
2001-04-04	32.85	33.84	31.90	31.91	1369700
2001-04-05	33.25	35.25	33.12	35.00	2727500
2001-04-06	35.00	35.15	34.02	34.79	1242200
2001-04-09	35.00	36.00	34.01	34.48	2054400
2001-04-10	34.48	36.74	34.30	36.00	1950200
2001-04-11	36.25	37.90	34.88	34.99	2487200
2001-04-12	30.25	33.00	29.50	31.93	5436200
2001-04-16	31.75	31.75	30.51	30.77	1079200
2001-04-17	30.70	31.03	29.65	29.70	1607800
2001-04-18	29.70	31.79	29.50	31.67	2297400
2001-04-19	31.68	32.40	31.25	32.40	1085200
2001-04-20	32.44	32.60	31.30	32.55	744600
2001-04-23	32.31	33.00	32.10	32.64	759900
2001-04-24	32.20	32.21	30.89	31.85	827000
2001-04-25	31.60	32.44	31.10	32.09	768400
2001-04-26	31.84	34.15	31.79	32.76	652600
2001-04-27	33.70	34.60	33.66	34.11	844800
2001-04-30	34.15	34.99	33.30	33.30	1014600
2001-05-01	33.20	34.40	33.10	34.34	644200
2001-05-02	34.55	35.15	33.92	34.75	1230000
2001-05-03	33.95	33.96	33.35	33.65	751100
2001-05-04	32.50	33.75	32.00	33.75	954800
2001-05-07	34.00	34.79	33.75	34.15	1002200
2001-05-08	34.30	34.60	33.35	33.63	1331200
2001-05-09	33.45	33.89	33.10	33.89	752100
2001-05-10	37.50	37.75	36.89	37.60	2785900
2001-05-11	37.50	39.40	37.50	39.24	2049300
2001-05-14	38.75	39.50	38.21	39.35	1163600
2001-05-15	38.65	40.00	38.61	39.73	998700
2001-05-16	39.50	42.27	39.00	42.10	2885000
2001-05-17	42.69	45.00	42.50	44.51	3519500
2001-05-18	44.13	44.20	42.99	43.25	2459200
2001-05-21	43.40	45.50	43.00	45.48	1221400
2001-05-22	45.75	47.50	43.99	44.00	2196500
2001-05-23	43.95	44.00	41.30	41.81	1928100
2001-05-24	41.81	41.81	40.60	41.75	1712600
2001-05-25	41.80	42.18	41.50	41.80	661300
2001-05-29	41.72	41.85	41.04	41.23	1120600
2001-05-30	41.24	41.76	40.26	40.28	1114800
2001-05-31	40.90	41.74	40.81	41.23	1033700
2001-06-01	41.23	41.59	40.45	41.06	854800
2001-06-04	41.35	41.35	40.55	41.00	639000
2001-06-05	41.35	42.20	40.66	42.00	1438500
2001-06-06	42.00	43.35	41.95	43.10	1235500
2001-06-07	40.80	41.46	39.80	41.44	3867200
2001-06-08	41.70	42.30	40.79	42.30	928000
2001-06-11	42.49	42.49	40.75	41.45	632900
2001-06-12	41.30	42.25	40.91	42.25	900300
2001-06-13	42.00	42.00	41.17	41.32	648900
2001-06-14	41.19	41.19	40.20	40.26	698200
2001-06-15	40.51	41.15	40.10	40.91	628300
2001-06-18	41.15	42.80	41.00	42.75	1246800
2001-06-19	42.40	43.84	42.40	43.27	1265500
2001-06-20	43.25	45.85	43.10	45.52	1794800
2001-06-21	45.53	46.20	44.60	45.98	1676100
2001-06-22	45.50	45.50	42.42	43.54	1635200
2001-06-25	44.18	44.18	42.71	43.02	858800
2001-06-26	42.80	42.80	41.20	42.20	996600
2001-06-27	42.19	42.55	41.77	42.02	494500
2001-06-28	42.07	43.59	42.07	42.57	822700
2001-06-29	42.58	45.60	42.39	44.52	2399100
2001-07-02	44.50	45.49	44.11	44.21	830600
2001-07-03	44.00	44.34	43.25	44.25	328300
2001-07-05	43.90	43.90	42.78	43.06	640700
2001-07-06	43.00	43.00	40.52	40.86	863600
2001-07-09	40.98	41.51	40.38	40.56	1049100
2001-07-10	40.64	41.94	40.00	40.14	1589300
2001-07-11	39.94	39.95	38.00	39.05	2828100
2001-07-12	38.01	40.19	38.01	40.05	2924600
2001-07-13	40.05	42.09	40.01	42.09	1433600
2001-07-16	42.09	42.09	40.51	40.90	834800
2001-07-17	40.90	40.95	38.60	39.53	1785200
2001-07-18	39.30	40.55	39.11	40.03	1035700
2001-07-19	40.10	41.00	40.05	40.50	647200
2001-07-20	40.40	41.44	40.14	40.46	511500
2001-07-23	40.65	41.34	40.01	40.12	760500
2001-07-24	40.15	40.80	39.35	40.10	1165400
2001-07-25	40.10	41.50	39.25	41.40	2595000
2001-07-26	42.70	42.75	39.79	40.50	2035500
2001-07-27	40.50	41.22	39.52	40.05	1516000
2001-07-30	40.06	40.15	37.51	39.01	2931300
2001-07-31	39.01	40.30	38.45	38.82	1270300
2001-08-01	38.90	38.99	36.28	36.68	2611700
2001-08-02	36.85	37.30	36.51	37.28	2342300
2001-08-03	37.30	37.45	35.50	35.62	1793000
2001-08-06	36.00	36.50	34.55	36.39	2920700
2001-08-07	36.35	37.63	36.20	37.01	1639700
2001-08-08	36.90	38.50	36.02	36.14	1974700
2001-08-09	32.50	32.68	29.45	29.99	14453900
2001-08-10	30.00	30.72	29.75	30.25	3478600
2001-08-13	30.35	30.44	28.90	29.77	1923500
2001-08-14	29.75	30.21	29.10	30.09	1522400
2001-08-15	32.00	32.78	31.40	32.24	3777600
2001-08-16	31.75	32.20	31.20	31.65	1669500
2001-08-17	31.15	31.55	30.68	31.29	1805600
2001-08-20	31.29	31.55	30.76	31.08	686900
2001-08-21	30.50	30.50	28.65	28.90	4610400
2001-08-22	29.25	30.67	28.70	30.64	2178800
2001-08-23	30.10	30.46	29.11	30.20	2084700
2001-08-24	30.05	31.12	29.70	30.90	881500
2001-08-27	31.00	31.23	30.84	31.01	1192900
2001-08-28	31.10	31.20	30.47	30.65	1435000
2001-08-29	30.76	30.83	30.20	30.68	1020800
2001-08-30	30.43	30.43	29.56	29.75	846100
2001-08-31	29.70	30.51	29.70	30.34	732800
2001-09-04	30.55	30.91	30.10	30.20	1166800
2001-09-05	30.45	30.45	27.75	28.34	2395900
2001-09-06	25.50	25.50	22.27	23.40	9254400
2001-09-07	23.00	23.15	22.50	23.12	3461300
2001-09-10	22.50	22.59	21.78	21.78	2192200
2001-09-17	17.05	19.75	17.00	19.04	4657000
2001-09-18	19.00	19.05	18.29	18.30	2918400
2001-09-19	18.30	19.00	17.50	19.00	2448600
2001-09-20	18.05	18.38	17.60	17.77	1915800
2001-09-21	17.77	17.97	16.77	17.30	2361500
2001-09-24	18.00	18.22	16.30	16.60	3612000
2001-09-25	16.50	17.45	16.47	17.00	1945600
2001-09-26	17.35	17.40	16.45	16.70	1791100
2001-09-27	16.65	17.19	16.21	16.93	1252400
2001-09-28	17.06	18.10	17.00	17.59	2147900
2001-10-01	17.52	17.58	16.55	16.60	1953100
2001-10-02	16.50	18.10	16.50	18.00	3379900
2001-10-03	18.00	21.49	18.00	20.50	4014500
2001-10-04	20.50	22.01	20.20	20.74	2535600
2001-10-05	20.70	21.80	20.01	21.24	1253000
2001-10-08	21.25	21.25	20.39	20.53	842100
2001-10-09	20.53	20.86	19.71	20.76	1177100
2001-10-10	20.75	22.36	20.50	22.00	1311500
2001-10-11	22.00	22.64	20.60	22.05	6169200
2001-10-12	20.07	21.50	20.05	21.36	2275200
2001-10-15	21.11	21.12	20.47	20.88	956400
2001-10-16	20.90	21.29	20.87	21.28	658600
2001-10-17	21.28	21.98	19.90	20.17	1497800
2001-10-18	20.22	20.74	20.00	20.33	1074700
2001-10-19	20.25	21.19	19.80	21.13	2213600
2001-10-22	21.04	21.50	20.51	21.48	854900
2001-10-23	21.73	22.53	21.41	21.85	1362200
2001-10-24	21.85	22.20	21.55	21.85	1106400
2001-10-25	21.25	21.26	20.15	21.00	2620800
2001-10-26	21.00	21.00	20.20	20.40	2494800
2001-10-29	20.43	20.55	19.34	19.34	1074800
2001-10-30	19.14	19.19	17.70	17.70	2001700
2001-10-31	18.50	19.49	18.40	18.82	1700800
2001-11-01	19.35	19.50	18.80	18.95	1028100
2001-11-02	18.95	19.85	18.95	19.50	1633700
2001-11-05	19.25	20.15	19.25	19.47	1483100
2001-11-06	19.47	19.73	19.12	19.25	1588300
2001-11-07	19.15	19.46	19.00	19.10	2913500
2001-11-08	19.35	19.75	18.25	18.28	3940800
2001-11-09	18.28	19.44	18.06	18.87	1466300
2001-11-12	19.25	20.49	18.75	20.13	2303600
2001-11-13	20.80	21.65	20.60	20.75	3704400
2001-11-14	21.25	23.25	20.98	23.09	4070400
2001-11-15	23.70	24.71	23.39	24.31	3846700
2001-11-16	24.00	24.01	22.11	22.15	3224200
2001-11-19	23.00	23.85	22.92	23.75	4498500
2001-11-20	23.75	23.75	23.00	23.30	1547700
2001-11-21	23.30	23.30	22.76	23.08	1080100
2001-11-23	22.92	23.29	22.86	23.11	955200
2001-11-26	23.11	24.01	23.11	23.90	1961000
2001-11-27	23.70	24.20	23.19	24.05	2404400
2001-11-28	23.90	24.30	23.80	24.09	2587500
2001-11-29	23.60	23.85	23.00	23.39	1658400
2001-11-30	23.80	24.47	23.39	24.00	2235400
2001-12-03	24.00	25.07	23.66	24.50	2415600
2001-12-04	24.55	24.97	24.50	24.80	1804300
2001-12-05	24.90	26.49	24.90	26.02	2481300
2001-12-06	26.65	27.64	25.57	25.71	3530000
2001-12-07	25.80	25.80	25.00	25.32	1963100
2001-12-10	25.50	25.50	24.80	24.92	1198000
2001-12-11	25.02	25.40	24.64	24.90	1047500
2001-12-12	24.90	25.00	23.99	24.08	1286700
2001-12-13	23.01	24.01	22.99	23.20	1858100
2001-12-14	23.49	23.69	23.21	23.43	945600
2001-12-17	23.51	23.90	23.30	23.40	861100
2001-12-18	23.40	25.49	23.40	24.43	1870300
2001-12-19	24.50	25.75	24.05	25.44	1714400
2001-12-20	25.75	26.90	25.75	26.13	2638600
2001-12-21	25.65	26.46	25.65	25.82	1732500
2001-12-24	25.70	26.74	25.70	26.65	679000
2001-12-26	26.74	27.20	26.61	26.84	1008800
2001-12-27	26.75	27.55	26.75	27.23	733800
2001-12-28	27.48	27.50	26.90	27.07	1139800
2001-12-31	27.21	27.30	26.50	26.53	914800
2002-01-02	26.65	27.23	26.53	26.81	1094600
2002-01-03	26.95	28.12	26.95	28.08	1766600
2002-01-04	29.00	30.40	29.00	29.82	3750500
2002-01-07	29.55	29.69	28.75	29.05	1375900
2002-01-08	29.05	29.48	28.80	29.08	1062200
2002-01-09	29.01	29.26	27.37	27.74	1801700
2002-01-10	26.51	27.51	26.51	27.09	2884300
2002-01-11	26.86	27.25	25.81	25.96	1746800
2002-01-14	25.60	25.97	25.45	25.46	832200
2002-01-15	25.50	25.77	24.90	24.97	1671100
2002-01-16	24.97	25.54	24.25	24.48	1288500
2002-01-17	24.85	25.35	24.75	25.35	856500
2002-01-18	25.25	25.42	24.45	24.87	1407000
2002-01-22	25.35	25.49	24.51	24.92	844800
2002-01-23	25.01	26.25	24.59	25.87	1360800
2002-01-24	25.75	26.70	25.65	26.37	1327900
2002-01-25	26.35	26.36	25.61	26.00	865100
2002-01-28	26.00	26.45	26.00	26.27	990100
2002-01-29	26.45	26.70	25.70	25.95	1260500
2002-01-30	25.80	25.89	25.27	25.88	1333600
2002-01-31	26.50	26.88	26.40	26.55	1827700
2002-02-01	26.70	27.24	26.35	26.47	1382300
2002-02-04	26.39	26.39	24.25	25.00	1909300
2002-02-05	24.80	25.00	23.80	24.45	2582300
2002-02-06	24.50	24.70	23.57	23.75	1279900
2002-02-07	24.20	24.40	23.00	23.74	3367800
2002-02-08	23.20	23.80	22.90	23.61	2000500
2002-02-11	23.86	24.50	23.86	24.24	1156500
2002-02-12	24.24	24.24	23.90	24.00	726100
2002-02-13	24.05	24.49	23.90	24.00	924200
2002-02-14	24.35	24.49	23.30	23.83	1468500
2002-02-15	23.70	23.90	22.85	23.04	1454100
2002-02-19	22.80	23.50	22.40	23.09	922000
2002-02-20	25.00	25.35	24.30	25.35	4353300
2002-02-21	25.25	26.09	25.10	25.24	2342800
2002-02-22	25.50	25.53	24.50	25.29	1255400
2002-02-25	25.41	26.80	25.41	26.60	1760500
2002-02-26	27.24	28.04	26.52	27.95	1932200
2002-02-27	27.90	28.03	27.11	27.30	1107600
2002-02-28	27.55	27.59	26.54	26.64	2037300
2002-03-01	27.08	27.66	26.80	27.45	1143800
2002-03-04	28.90	28.90	27.79	28.52	1876400
2002-03-05	26.70	27.54	26.49	26.93	2324800
2002-03-06	26.47	27.49	26.47	27.36	1918700
2002-03-07	28.60	29.00	28.20	28.57	2379200
2002-03-08	28.80	29.41	28.40	28.90	1403300
2002-03-11	28.08	28.90	27.95	28.51	856800
2002-03-12	28.10	29.45	28.01	29.00	978600
2002-03-13	29.00	29.08	28.36	28.72	476700
2002-03-14	28.47	29.45	28.36	29.40	993700
2002-03-15	29.50	29.86	29.21	29.77	769800
2002-03-18	29.90	30.50	29.00	29.99	1325100
2002-03-19	29.75	30.39	29.66	30.14	1570700
2002-03-20	29.90	30.50	29.25	30.40	1037100
2002-03-21	30.05	30.31	29.10	30.15	1457600
2002-03-22	29.75	30.32	29.75	30.20	1508400
2002-03-25	30.20	30.48	29.51	29.61	1204000
2002-03-26	29.52	30.76	29.10	29.50	1655800
2002-03-27	30.00	30.30	29.60	30.24	1207900
2002-03-28	30.29	31.80	30.14	30.80	1894100
2002-04-01	30.60	30.60	29.00	29.99	1621800
2002-04-02	29.98	30.30	28.82	29.11	1125600
2002-04-03	29.11	29.94	28.71	29.44	1743000
2002-04-04	29.45	30.34	29.45	30.12	931200
2002-04-05	30.29	30.72	30.00	30.36	1334000
2002-04-08	29.70	31.33	29.70	30.80	1552000
2002-04-09	31.30	32.50	31.26	31.76	2449300
2002-04-10	31.50	32.20	31.20	32.13	1282600
2002-04-11	32.13	32.86	30.84	31.17	1632000
2002-04-12	31.18	32.00	31.18	31.85	888300
2002-04-15	31.84	32.49	31.84	31.98	552400
2002-04-16	32.00	32.90	31.57	31.92	727800
2002-04-17	32.17	33.10	32.15	32.76	952700
2002-04-18	33.01	33.85	32.96	33.30	1719200
2002-04-19	33.49	33.49	32.55	32.61	942700
2002-04-22	32.60	32.60	31.18	31.68	1146900
2002-04-23	31.45	31.92	31.40	31.42	892000
2002-04-24	30.95	31.35	30.08	30.26	1645900
2002-04-25	30.26	30.60	29.52	30.38	1501000
2002-04-26	30.38	31.49	30.09	30.36	1180400
2002-04-29	30.78	31.20	30.78	30.90	1394000
2002-04-30	30.90	31.10	29.95	30.00	1477600
2002-05-01	30.10	30.70	30.00	30.12	1027600
2002-05-02	30.05	31.22	29.92	30.92	1220000
2002-05-03	31.08	32.88	31.00	32.60	2632500
2002-05-06	32.60	33.08	32.08	32.25	1235200
2002-05-07	32.26	32.90	32.26	32.59	1061700
2002-05-08	33.45	33.65	32.12	33.00	2255000
2002-05-09	32.05	32.49	31.52	31.90	2627800
2002-05-10	32.09	32.09	30.90	31.12	673100
2002-05-13	31.20	31.35	29.94	30.02	1579100
2002-05-14	31.22	31.92	30.63	31.92	1449600
2002-05-15	32.40	32.40	31.10	31.52	1912900
2002-05-16	31.75	32.00	31.45	31.63	683100
2002-05-17	31.65	31.70	30.25	31.06	1139900
2002-05-20	30.40	30.85	30.30	30.73	808100
2002-05-21	30.50	30.51	28.45	29.21	2704300
2002-05-22	29.85	29.90	27.80	28.36	2647100
2002-05-23	28.85	29.89	28.75	29.80	1141700
2002-05-24	30.05	30.28	29.75	29.80	847600
2002-05-28	30.05	30.30	28.82	28.97	806600
2002-05-29	28.97	29.41	28.00	29.01	1277200
2002-05-30	29.02	29.05	27.88	28.17	1533500
2002-05-31	28.40	29.30	28.32	29.00	725600
2002-06-03	29.05	29.19	28.26	28.45	534100
2002-06-04	28.41	28.68	27.10	27.41	1840600
2002-06-05	27.66	28.43	27.60	28.08	818100
2002-06-06	27.74	27.75	26.20	26.79	2072900
2002-06-07	25.80	27.24	25.80	26.98	1282500
2002-06-10	27.00	27.95	27.00	27.36	1017700
2002-06-11	28.10	28.86	26.90	26.98	766800
2002-06-12	27.05	27.52	26.56	26.84	726700
2002-06-13	26.50	26.61	25.63	25.77	849300
2002-06-14	25.07	25.65	24.40	25.50	1046900
2002-06-17	25.75	26.41	25.71	26.06	936200
2002-06-18	26.10	26.80	25.55	25.66	832600
2002-06-19	25.66	26.30	25.66	25.71	896900
2002-06-20	25.75	25.85	24.65	24.65	971500
2002-06-21	24.66	25.42	24.43	24.45	659000
2002-06-24	24.45	24.95	23.75	24.49	988900
2002-06-25	24.50	25.25	23.86	23.99	824900
2002-06-26	22.77	24.10	22.77	23.61	1193100
2002-06-27	24.49	24.80	23.30	24.23	1044100
2002-06-28	24.24	24.85	24.12	24.12	1264500
2002-07-01	24.20	24.32	23.25	23.30	1161800
2002-07-02	23.30	24.05	22.91	23.66	1751500
2002-07-03	23.52	24.12	22.90	23.88	1568700
2002-07-05	24.55	25.61	24.55	25.36	495800
2002-07-08	25.20	25.62	24.75	25.38	1212100
2002-07-09	25.60	27.10	25.60	26.26	2181800
2002-07-10	25.92	26.15	24.35	25.01	1326600
2002-07-11	25.02	26.13	24.70	25.60	1824300
2002-07-12	26.10	26.98	25.20	25.39	1618700
2002-07-15	25.20	25.20	22.91	24.17	1913300
2002-07-16	24.19	24.19	23.60	23.70	1001800
2002-07-17	23.85	24.35	21.30	23.00	1894800
2002-07-18	22.95	24.30	22.90	23.40	1237900
2002-07-19	23.00	23.72	22.60	23.50	1345700
2002-07-22	23.30	23.50	21.02	21.80	1407200
2002-07-23	21.70	22.64	20.99	21.00	1784700
2002-07-24	20.50	22.90	19.79	22.75	2450300
2002-07-25	22.85	23.30	22.00	22.55	1919400
2002-07-26	22.51	24.00	22.49	23.90	1969200
2002-07-29	24.72	25.90	24.45	25.60	1861400
2002-07-30	25.61	26.00	24.21	25.03	1175600
2002-07-31	24.50	24.51	21.57	22.60	3867600
2002-08-01	22.15	22.20	20.75	21.48	2566900
2002-08-02	21.05	21.16	19.80	20.51	1578000
2002-08-05	20.69	21.19	19.24	19.29	1453900
2002-08-06	19.80	20.92	19.80	20.58	1654000
2002-08-07	21.19	21.74	19.69	20.67	1737800
2002-08-08	21.45	22.20	20.90	21.89	2106800
2002-08-09	21.30	21.98	21.00	21.65	2208900
2002-08-12	21.10	21.37	20.55	21.10	1372100
2002-08-13	20.99	22.70	20.60	21.94	2375900
2002-08-14	22.35	24.27	22.35	24.27	3353700
2002-08-15	24.90	25.55	24.49	25.18	2225800
2002-08-16	24.90	24.91	24.00	24.34	2054700
2002-08-19	23.80	24.86	23.45	24.45	1712800
2002-08-20	24.45	24.45	23.55	24.09	928400
2002-08-21	24.05	24.68	23.50	24.68	1585100
2002-08-22	24.45	24.60	24.00	24.49	662700
2002-08-23	24.25	24.25	23.31	23.45	684500
2002-08-26	23.52	23.75	22.84	23.50	963900
2002-08-27	23.30	23.30	22.14	22.15	1717600
2002-08-28	22.15	22.74	22.02	22.25	2382100
2002-08-29	22.00	22.94	21.50	22.77	2249800
2002-08-30	22.57	23.09	22.56	22.80	1162400
2002-09-03	22.80	22.90	21.90	22.20	1517100
2002-09-04	22.50	23.94	22.50	23.77	2460800
2002-09-05	22.40	22.62	21.50	21.86	3539800
2002-09-06	22.90	23.10	22.48	22.99	1426300
2002-09-09	22.99	24.29	22.57	24.15	1224900
2002-09-10	24.17	24.42	23.70	24.35	1219400
2002-09-11	24.80	24.84	24.20	24.25	676800
2002-09-12	23.95	24.05	23.15	23.30	596400
2002-09-13	22.83	23.86	22.80	23.80	727000
2002-09-16	23.81	24.30	23.80	24.03	503700
2002-09-17	24.40	24.55	23.54	23.70	760500
2002-09-18	23.70	24.09	23.04	23.84	493700
2002-09-19	23.30	23.71	23.00	23.57	1063100
2002-09-20	23.60	23.74	22.92	23.23	884100
2002-09-23	22.65	22.84	22.04	22.16	1246700
2002-09-24	21.40	22.16	21.35	21.72	965600
2002-09-25	22.30	22.60	21.73	22.20	686300
2002-09-26	22.45	22.61	21.89	22.25	1001700
2002-09-27	22.26	22.50	21.11	21.20	1665400
2002-09-30	21.21	21.21	19.32	19.67	2485900
2002-10-01	17.10	18.67	16.60	18.20	5066100
2002-10-02	18.00	19.29	17.51	18.13	2209700
2002-10-03	18.13	18.13	16.81	16.81	2395000
2002-10-04	16.82	17.75	15.58	17.00	3586500
2002-10-07	16.50	17.19	15.55	15.92	2796600
2002-10-08	16.50	17.80	15.99	17.40	2797800
2002-10-09	16.95	17.65	16.71	17.01	1546800
2002-10-10	15.30	16.14	14.97	15.57	4584100
2002-10-11	16.00	16.30	15.80	16.10	3242100
2002-10-14	16.07	17.00	15.85	16.77	1694900
2002-10-15	18.97	18.99	17.80	18.70	3150600
2002-10-16	18.20	18.55	17.51	17.76	1063800
2002-10-17	18.25	18.99	18.10	18.80	1616700
2002-10-18	18.46	19.79	18.32	19.08	839800
2002-10-21	18.83	19.30	18.30	18.89	1148600
2002-10-22	18.20	18.96	18.02	18.68	1028400
2002-10-23	18.70	19.30	18.69	19.26	996100
2002-10-24	19.63	20.00	18.30	18.67	1239400
2002-10-25	18.42	19.59	18.32	19.55	1636000
2002-10-28	20.70	20.70	18.80	19.12	2066600
2002-10-29	18.90	19.90	18.00	19.41	1278700
2002-10-30	18.75	19.34	17.98	18.12	2121100
2002-10-31	18.30	18.75	17.55	17.82	2103900
2002-11-01	17.88	18.90	17.74	18.69	1388200
2002-11-04	19.00	19.15	17.75	17.76	1689900
2002-11-05	17.76	18.39	17.70	18.21	1137600
2002-11-06	18.20	18.28	17.76	17.91	1632300
2002-11-07	18.70	21.18	18.63	20.79	4030200
2002-11-08	20.79	21.90	20.31	21.11	2272200
2002-11-11	20.95	20.95	19.80	20.19	1285800
2002-11-12	20.00	21.01	19.95	20.79	1718700
2002-11-13	22.15	22.55	21.20	22.07	3585900
2002-11-14	22.59	23.56	22.55	23.08	2244200
2002-11-15	22.75	24.49	22.75	24.25	2367500
2002-11-18	24.31	24.38	22.99	23.15	1449100
2002-11-19	23.09	23.22	22.40	22.82	1452200
2002-11-20	22.68	23.42	22.68	23.30	1246800
2002-11-21	23.45	24.55	23.44	24.41	2060100
2002-11-22	24.41	24.71	23.57	23.71	1323600
2002-11-25	23.85	24.40	23.35	24.17	1230600
2002-11-26	24.01	24.40	23.28	23.50	1092500
2002-11-27	23.90	25.38	23.75	25.31	1744200
2002-11-29	25.43	25.58	24.56	24.87	757800
2002-12-02	25.45	26.34	24.57	25.24	1654000
2002-12-03	25.00	25.00	23.52	23.53	1156900
2002-12-04	22.92	24.16	22.56	23.81	1530200
2002-12-05	23.82	23.82	21.70	22.31	2506900
2002-12-06	21.80	22.27	21.80	22.25	1149900
2002-12-09	22.26	22.26	21.28	21.65	762200
2002-12-10	21.72	22.08	21.35	21.75	878700
2002-12-11	21.74	22.30	21.47	22.25	1098200
2002-12-12	22.35	23.00	22.30	22.88	1455600
2002-12-13	22.80	22.80	22.01	22.35	1264400
2002-12-16	22.36	23.68	22.30	23.62	1386500
2002-12-17	23.63	23.63	22.20	22.41	1872600
2002-12-18	22.27	22.37	21.53	21.87	1254600
2002-12-19	21.70	22.40	21.51	21.65	1261000
2002-12-20	21.60	21.95	21.08	21.27	1067400
2002-12-23	21.28	21.28	19.33	19.90	2847700
2002-12-24	19.40	19.45	18.95	19.25	1278400
2002-12-26	19.26	20.12	19.14	19.65	944600
2002-12-27	19.65	20.04	19.46	19.55	562500
2002-12-30	19.64	20.80	19.36	20.65	1208600
2002-12-31	20.47	20.90	20.12	20.46	1576500
2003-01-02	20.98	21.75	20.65	21.75	1328700
2003-01-03	21.76	21.76	21.00	21.34	1909900
2003-01-06	21.34	22.20	21.30	22.11	1882000
2003-01-07	22.05	22.73	22.00	22.07	1462300
2003-01-08	22.07	22.92	21.61	22.40	1943700
2003-01-09	24.89	26.25	24.89	26.03	6049400
2003-01-10	25.92	27.50	25.55	26.39	3537600
2003-01-13	26.40	26.87	26.01	26.51	1123600
2003-01-14	26.49	27.54	26.21	27.00	1951800
2003-01-15	26.98	27.09	26.27	26.65	1684400
2003-01-16	26.66	27.71	26.66	27.50	2937200
2003-01-17	27.15	27.59	26.82	27.11	1920200
2003-01-21	27.05	27.16	26.15	26.25	2242000
2003-01-22	26.26	26.90	26.00	26.61	1647600
2003-01-23	27.50	28.15	26.92	27.90	3264900
2003-01-24	27.65	27.73	26.09	26.29	1459700
2003-01-27	24.75	26.80	24.75	26.30	2729100
2003-01-28	26.55	27.18	26.05	26.60	1311700
2003-01-29	26.40	28.01	25.80	27.42	2381500
2003-01-30	27.75	28.10	26.58	26.80	1340400
2003-01-31	26.85	28.00	26.75	27.84	2430000
2003-02-03	28.74	29.40	28.24	28.28	2115000
2003-02-04	28.16	28.77	27.90	28.49	1586800
2003-02-05	28.74	29.22	28.15	28.37	1419900
2003-02-06	28.90	29.45	28.59	28.80	2784300
2003-02-07	29.15	29.19	27.86	27.97	1299500
2003-02-10	28.09	28.84	27.95	28.50	1500100
2003-02-11	28.94	29.13	28.14	28.22	1414800
2003-02-12	28.25	29.12	28.25	28.90	2195800
2003-02-13	28.65	28.67	26.61	27.01	2958400
2003-02-14	26.95	27.25	26.17	26.98	3978600
2003-02-18	27.20	28.19	26.96	27.82	2309300
2003-02-19	28.93	29.70	28.25	29.57	4946200
2003-02-20	29.57	29.97	28.86	29.74	2373400
2003-02-21	29.66	29.67	29.10	29.30	2189600
2003-02-24	28.80	28.80	27.60	27.65	2246300
2003-02-25	27.66	28.35	26.85	28.23	2090400
2003-02-26	28.23	28.30	27.34	27.44	1276700
2003-02-27	27.60	27.82	27.00	27.80	1752800
2003-02-28	27.80	27.81	27.32	27.50	1493700
2003-03-03	28.00	28.00	27.30	27.58	1249200
2003-03-04	27.57	27.75	27.00	27.02	812700
2003-03-05	26.95	27.07	25.40	27.00	3522600
2003-03-06	26.09	28.70	26.09	27.84	3226400
2003-03-07	27.84	29.01	27.13	28.88	2056000
2003-03-10	28.30	28.65	27.99	28.01	960300
2003-03-11	28.01	28.34	27.16	27.24	1443200
2003-03-12	26.95	27.34	26.65	27.28	1236100
2003-03-13	28.30	29.25	27.90	28.98	2024600
2003-03-14	29.05	29.43	28.79	29.21	1605300
2003-03-17	28.97	30.89	28.85	30.60	2241800
2003-03-18	30.60	30.60	29.75	30.21	1583200
2003-03-19	30.21	30.41	29.60	29.98	1426900
2003-03-20	29.98	30.28	29.20	30.00	1068100
2003-03-21	30.10	30.49	29.72	30.40	1873700
2003-03-24	29.95	29.95	29.35	29.60	1030400
2003-03-25	29.60	30.45	29.46	30.00	1382100
2003-03-26	30.01	30.16	29.34	29.79	1068700
2003-03-27	29.42	29.95	29.41	29.41	855800
2003-03-28	29.32	29.68	28.79	29.03	1685000
2003-03-31	29.03	30.84	28.40	30.03	3615400
2003-04-01	30.03	30.08	29.11	29.90	1889500
2003-04-02	30.71	31.90	30.64	31.60	2185700
2003-04-03	31.79	31.98	31.25	31.50	1656800
2003-04-04	31.92	32.00	31.40	31.74	961900
2003-04-07	32.97	32.99	31.50	31.70	1406200
2003-04-08	31.70	32.38	31.30	31.89	1442400
2003-04-09	31.97	32.03	30.86	31.04	1640600
2003-04-10	31.04	31.90	29.66	31.80	4659600
2003-04-11	32.00	32.19	31.20	31.40	1371400
2003-04-14	31.41	31.41	30.00	31.20	2117000
2003-04-15	31.22	31.82	30.98	31.82	1251300
2003-04-16	31.82	31.95	30.78	30.88	1550300
2003-04-17	31.10	31.78	30.65	31.78	1117900
2003-04-21	31.78	32.10	31.52	31.64	1258800
2003-04-22	31.60	32.44	31.20	32.20	1364000
2003-04-23	32.25	32.35	31.50	32.24	1268400
2003-04-24	32.00	32.75	31.70	32.24	1436100
2003-04-25	32.23	32.30	31.61	31.75	1056600
2003-04-28	31.75	32.72	31.48	32.40	1259500
2003-04-29	32.50	33.65	32.45	33.11	2195000
2003-04-30	33.11	33.12	32.45	32.88	1469800
2003-05-01	32.88	32.88	31.18	31.85	1511700
2003-05-02	31.87	32.22	31.59	32.00	1835700
2003-05-05	32.00	32.97	31.95	32.60	1351000
2003-05-06	32.60	32.75	30.24	31.00	4073700
2003-05-07	31.00	31.00	29.77	30.37	5259000
2003-05-08	30.38	31.48	29.61	30.48	3685400
2003-05-09	30.51	30.66	29.70	30.09	2202000
2003-05-12	30.00	31.24	29.81	30.90	2608100
2003-05-13	30.90	30.90	29.69	29.85	3069000
2003-05-14	28.21	29.16	27.55	27.98	10303700
2003-05-15	28.23	28.31	27.55	27.70	3371700
2003-05-16	27.75	27.85	27.12	27.25	2253400
2003-05-19	27.25	27.25	26.09	26.84	2958900
2003-05-20	26.35	27.19	26.18	26.29	2934400
2003-05-21	26.30	26.94	25.85	26.61	2383600
2003-05-22	26.70	27.35	26.64	27.01	2787400
2003-05-23	27.10	27.48	26.60	26.63	3396200
2003-05-27	26.50	27.83	26.30	27.74	1945100
2003-05-28	28.20	29.18	28.18	29.00	3786700
2003-05-29	28.95	29.50	28.00	28.30	2447000
2003-05-30	28.50	28.74	28.18	28.55	1347300
2003-06-02	28.60	29.25	28.55	28.78	1530900
2003-06-03	28.90	28.91	28.27	28.48	1167600
2003-06-04	28.80	29.45	28.68	29.29	1778200
2003-06-05	28.49	28.88	27.16	28.77	4385700
2003-06-06	28.81	29.20	27.80	27.92	2439000
2003-06-09	27.92	27.92	27.00	27.10	2123200
2003-06-10	27.35	27.70	26.85	26.96	1867900
2003-06-11	26.97	27.27	26.59	27.04	2794900
2003-06-12	27.04	27.20	26.40	26.80	2225300
2003-06-13	26.80	26.99	26.47	26.60	1099200
2003-06-16	26.59	27.34	26.36	27.27	1645200
2003-06-17	27.49	27.50	26.49	26.51	2440600
2003-06-18	26.46	27.00	26.25	26.84	1808900
2003-06-19	27.00	27.15	26.55	26.71	1768300
2003-06-20	26.74	26.83	26.34	26.53	1711800
2003-06-23	26.25	26.52	25.98	26.14	1444000
2003-06-24	26.20	27.24	26.15	26.93	2050000
2003-06-25	27.08	27.77	26.94	27.16	2419300
2003-06-26	27.33	28.51	27.30	28.40	2598000
2003-06-27	28.79	28.95	28.34	28.55	1614200
2003-06-30	28.52	28.75	28.20	28.41	1255200
2003-07-01	28.15	28.50	27.45	28.49	1470600
2003-07-02	28.50	28.58	28.12	28.55	1419300
2003-07-03	28.20	28.48	27.98	28.05	809900
2003-07-07	28.13	30.11	27.87	29.95	3591600
2003-07-08	30.64	31.62	30.30	31.55	4296500
2003-07-09	31.50	31.75	30.88	31.40	2114600
2003-07-10	29.92	31.00	29.92	30.73	2358300
2003-07-11	30.73	31.08	30.64	30.93	1234700
2003-07-14	31.49	32.80	31.47	32.45	2947800
2003-07-15	32.67	32.80	31.79	32.20	1293900
2003-07-16	32.20	32.35	31.60	32.25	1290200
2003-07-17	31.80	32.05	31.35	31.53	1259100
2003-07-18	31.75	32.60	31.65	32.54	1734000
2003-07-21	32.44	32.44	31.80	31.99	1307300
2003-07-22	32.00	32.18	31.72	32.10	940200
2003-07-23	31.95	32.80	31.70	32.80	964600
2003-07-24	33.00	33.65	32.33	32.37	1321100
2003-07-25	32.35	32.75	31.51	31.97	1241000
2003-07-28	31.99	32.30	31.59	31.99	1347700
2003-07-29	32.75	32.95	31.82	32.04	2258100
2003-07-30	32.24	32.36	31.70	31.80	1542700
2003-07-31	31.98	32.65	31.81	32.09	901300
2003-08-01	32.10	32.45	31.45	31.63	884400
2003-08-04	31.55	31.70	30.52	31.35	1697200
2003-08-05	31.46	31.46	30.60	30.90	1685600
2003-08-06	30.90	31.44	30.62	31.01	1541500
2003-08-07	30.95	30.95	28.04	28.85	6245700
2003-08-08	29.25	29.25	28.47	29.01	1779800
2003-08-11	28.95	28.97	28.42	28.57	1785500
2003-08-12	28.60	29.48	28.44	29.36	1725900
2003-08-13	29.37	29.37	28.10	28.86	4325100
2003-08-14	28.92	29.32	28.18	28.18	1961700
2003-08-15	28.19	28.67	27.90	28.53	825400
2003-08-18	28.73	29.50	28.54	29.13	1245500
2003-08-19	29.71	29.71	28.70	29.18	763600
2003-08-20	29.18	29.45	28.47	29.09	1258600
2003-08-21	29.20	29.24	28.90	29.14	995900
2003-08-22	29.29	29.71	28.82	29.02	1121500
2003-08-25	29.13	29.46	28.55	28.67	988700
2003-08-26	28.61	28.68	27.96	28.50	1703800
2003-08-27	28.50	29.08	28.24	28.98	1140000
2003-08-28	29.17	30.12	29.05	29.97	1323200
2003-08-29	29.99	30.49	29.95	30.44	955800
2003-09-02	30.60	30.99	29.69	30.13	1950600
2003-09-03	30.18	30.41	29.54	29.85	1631700
2003-09-04	28.15	29.48	28.15	28.55	2825200
2003-09-05	28.55	28.55	27.36	27.52	2110900
2003-09-08	27.56	27.59	27.09	27.50	2190400
2003-09-09	27.25	27.46	26.77	26.77	3161400
2003-09-10	26.93	28.05	26.90	27.55	2797200
2003-09-11	27.75	27.94	27.52	27.65	1757500
2003-09-12	27.65	27.81	27.21	27.70	1354800
2003-09-15	27.74	28.21	27.74	27.92	740900
2003-09-16	27.92	29.40	27.81	29.39	2533900
2003-09-17	29.85	30.81	29.84	30.49	5273700
2003-09-18	30.50	30.60	30.00	30.16	2134500
2003-09-19	30.07	30.07	29.35	29.48	1674700
2003-09-22	28.75	29.65	28.72	29.22	1092400
2003-09-23	29.17	29.48	28.92	29.35	627000
2003-09-24	29.45	29.45	28.54	28.60	1366500
2003-09-25	28.65	28.93	28.43	28.59	1633100
2003-09-26	28.46	29.31	27.90	28.10	1635500
2003-09-29	28.25	28.30	27.10	27.59	2441200
2003-09-30	27.68	28.05	26.85	27.71	1965900
2003-10-01	27.85	29.30	27.80	29.25	2148000
2003-10-02	29.32	29.49	28.51	29.30	3453600
2003-10-03	29.90	30.10	29.18	29.27	2216500
2003-10-06	29.20	29.36	28.66	29.35	1252500
2003-10-07	29.35	30.26	29.20	30.22	1784200
2003-10-08	31.10	31.40	30.64	30.90	4010300
2003-10-09	31.50	32.35	30.79	30.90	4470400
2003-10-10	30.90	31.00	30.40	30.43	2216500
2003-10-13	30.50	31.10	30.50	31.08	1675100
2003-10-14	31.20	31.36	30.55	31.09	2072100
2003-10-15	31.30	31.40	30.76	30.95	1267500
2003-10-16	30.99	31.55	30.88	31.47	1341500
2003-10-17	31.50	31.57	30.80	30.80	1284300
2003-10-20	31.00	31.08	30.68	30.88	1693000
2003-10-21	30.95	31.03	30.00	30.32	1983900
2003-10-22	29.90	29.98	29.50	29.52	1839900
2003-10-23	29.52	30.13	29.31	29.98	1583500
2003-10-24	29.90	29.90	28.72	28.85	2264200
2003-10-27	28.95	29.45	28.95	29.21	1861900
2003-10-28	29.26	29.62	29.00	29.62	1981700
2003-10-29	28.75	29.19	28.38	28.90	2624700
2003-10-30	29.05	29.23	27.70	27.96	3296300
2003-10-31	28.25	28.55	28.08	28.50	2030300
2003-11-03	28.50	29.05	28.25	28.55	2592000
2003-11-04	28.58	28.80	28.33	28.35	1662200
2003-11-05	28.35	28.52	27.88	28.17	1418900
2003-11-06	28.17	28.90	27.40	28.41	4227700
2003-11-07	28.41	28.89	28.10	28.22	2348700
2003-11-10	28.20	28.20	27.35	27.86	2249600
2003-11-11	28.95	29.00	28.43	28.83	3775500
2003-11-12	28.17	29.17	27.75	29.12	4912800
2003-11-13	29.02	30.00	28.68	29.82	3019700
2003-11-14	29.66	30.13	29.35	29.40	2610200
2003-11-17	29.28	29.28	28.08	28.49	3058300
2003-11-18	28.60	28.85	28.31	28.42	1108900
2003-11-19	28.41	28.56	27.95	28.26	825400
2003-11-20	28.20	28.68	28.07	28.34	1201100
2003-11-21	28.59	28.59	28.26	28.34	755500
2003-11-24	28.38	29.02	28.38	28.83	910400
2003-11-25	28.99	29.58	28.84	29.24	1446500
2003-11-26	29.49	29.63	29.01	29.34	1014500
2003-11-28	29.34	29.48	29.24	29.35	280800
2003-12-01	29.36	29.36	28.44	28.90	1913300
2003-12-02	28.90	28.90	27.62	27.79	2683000
2003-12-03	27.83	28.00	27.26	27.28	2795600
2003-12-04	26.43	26.43	24.23	24.67	10166900
2003-12-05	24.67	25.40	24.42	25.30	5964400
2003-12-08	25.02	25.30	24.43	24.67	2815900
2003-12-09	24.76	24.85	24.27	24.37	1683200
2003-12-10	24.86	25.35	24.50	24.77	3056500
2003-12-11	24.80	25.29	24.77	25.16	1533600
2003-12-12	25.12	25.16	24.36	24.59	2351000
2003-12-15	24.70	24.75	23.09	23.49	5087300
2003-12-16	23.69	23.98	23.25	23.83	2953200
2003-12-17	23.83	24.65	23.83	24.50	1862200
2003-12-18	24.50	24.91	24.10	24.39	2301700
2003-12-19	24.43	24.43	23.69	23.71	2376200
2003-12-22	23.72	24.12	23.62	24.02	2283900
2003-12-23	24.02	24.45	23.90	24.17	1010200
2003-12-24	24.15	24.21	23.92	24.07	318600
2003-12-26	24.07	24.49	24.00	24.17	266700
2003-12-29	24.42	24.79	24.23	24.71	1221900
2003-12-30	24.55	24.89	24.36	24.88	1260200
2003-12-31	25.00	25.02	24.71	24.71	1456600
2004-01-02	24.85	25.00	24.09	24.15	1100500
2004-01-05	23.50	23.65	23.07	23.64	4718400
2004-01-06	23.74	24.60	23.71	24.45	2062000
2004-01-07	24.60	25.10	24.44	24.90	2314800
2004-01-08	24.00	24.79	23.40	24.40	5039800
2004-01-09	24.97	25.82	24.68	25.11	3039200
2004-01-12	25.29	25.50	24.70	25.50	2126400
2004-01-13	25.30	25.66	25.08	25.59	1689100
2004-01-14	25.21	26.00	25.10	25.64	1854400
2004-01-15	25.64	25.96	25.24	25.88	2277300
2004-01-16	25.88	25.88	25.42	25.75	1113500
2004-01-20	26.02	26.23	25.50	25.54	1404600
2004-01-21	25.46	26.27	25.40	26.10	1472700
2004-01-22	25.64	26.09	25.62	25.72	806000
2004-01-23	25.80	26.20	25.53	26.09	1030400
2004-01-26	26.09	26.38	25.80	26.32	847400
2004-01-27	26.30	26.47	25.80	25.86	1286000
2004-01-28	26.05	26.13	25.14	25.30	1108000
2004-01-29	25.35	25.66	24.84	25.54	1042000
2004-01-30	25.47	26.19	25.18	25.90	1307000
2004-02-02	26.28	26.78	26.25	26.56	2146500
2004-02-03	26.49	26.87	26.10	26.19	1784100
2004-02-04	25.90	26.17	25.53	25.54	1538100
2004-02-05	27.75	27.93	27.00	27.45	6306500
2004-02-06	27.35	27.68	27.21	27.40	1166300
2004-02-09	27.52	28.40	27.43	27.90	1493900
2004-02-10	27.93	28.00	27.30	27.33	990200
2004-02-11	27.48	27.58	26.90	27.37	2518200
2004-02-12	27.57	28.23	27.53	27.68	1653200
2004-02-13	27.88	28.50	27.45	28.30	2007900
2004-02-17	28.45	29.05	27.90	28.20	2093500
2004-02-18	30.07	31.90	29.77	30.79	7129900
2004-02-19	30.79	31.06	29.57	29.57	2467100
2004-02-20	29.58	29.93	29.28	29.73	1930800
2004-02-23	29.65	29.79	29.03	29.30	1144600
2004-02-24	29.31	30.40	29.22	30.02	2079700
2004-02-25	30.15	30.72	30.10	30.65	1267600
2004-02-26	31.00	31.43	30.68	31.40	2055500
2004-02-27	31.35	32.07	31.14	31.53	1918500
2004-03-01	31.62	32.12	31.62	31.99	1353600
2004-03-02	31.78	31.99	31.51	31.83	1516000
2004-03-03	31.70	32.09	31.28	32.09	1427200
2004-03-04	30.15	31.58	30.00	31.27	3770300
2004-03-05	30.95	32.50	30.76	32.25	1935200
2004-03-08	32.25	32.47	31.75	31.76	2121200
2004-03-09	31.76	31.84	31.28	31.65	1055600
2004-03-10	31.65	31.81	30.80	30.94	1625300
2004-03-11	30.56	30.78	30.15	30.23	1274500
2004-03-12	30.23	31.00	30.23	30.94	1336900
2004-03-15	30.94	31.04	30.30	30.49	1105000
2004-03-16	31.50	31.87	30.52	30.70	1860600
2004-03-17	31.00	31.35	30.91	31.17	1001000
2004-03-18	31.18	31.35	30.64	31.18	758100
2004-03-19	31.18	32.32	31.14	31.94	1844600
2004-03-22	31.90	31.90	31.22	31.45	935800
2004-03-23	31.78	32.45	31.71	32.35	1605600
2004-03-24	32.34	32.85	32.26	32.52	1377100
2004-03-25	32.72	33.90	32.52	33.78	1635700
2004-03-26	33.54	34.25	33.44	33.70	1425500
2004-03-29	34.05	34.27	33.66	33.86	1398200
2004-03-30	33.93	33.95	33.49	33.58	1482000
2004-03-31	33.78	33.96	33.49	33.84	1576200
2004-04-01	33.75	34.69	33.45	34.50	2564000
2004-04-02	34.75	35.01	34.24	34.40	2750100
2004-04-05	34.50	35.50	34.42	35.45	2258800
2004-04-06	35.46	35.90	35.30	35.67	1372400
2004-04-07	35.95	36.38	35.90	36.10	3170800
2004-04-08	34.90	34.91	33.16	33.40	3471300
2004-04-12	33.40	33.89	33.11	33.30	1958500
2004-04-13	33.69	33.98	32.38	32.53	1660200
2004-04-14	32.11	32.94	32.10	32.66	811000
2004-04-15	32.70	33.60	32.70	33.59	1629900
2004-04-16	33.59	33.76	33.01	33.08	1711100
2004-04-19	33.08	33.20	32.53	32.68	669500
2004-04-20	32.70	32.84	32.13	32.22	1093900
2004-04-21	32.50	33.14	32.36	33.03	865100
2004-04-22	33.05	33.25	32.66	33.08	800400
2004-04-23	32.92	33.09	32.59	32.80	801200
2004-04-26	32.81	33.10	32.16	32.31	716100
2004-04-27	32.50	32.95	32.42	32.52	1437200
2004-04-28	32.53	32.53	31.59	31.78	1747400
2004-04-29	31.70	31.79	30.25	30.56	1984000
2004-04-30	30.98	31.89	30.87	31.45	1648500
2004-05-03	31.43	31.88	30.93	31.07	1636700
2004-05-04	31.10	31.63	30.93	31.26	1308600
2004-05-05	31.31	31.86	31.17	31.75	1287100
2004-05-06	32.10	33.21	31.30	32.98	4034200
2004-05-07	32.55	33.76	32.35	32.45	2202000
2004-05-10	32.05	33.05	31.81	32.59	1750800
2004-05-11	34.50	34.56	33.33	33.90	4032700
2004-05-12	35.00	35.09	34.00	34.90	4837500
2004-05-13	34.80	35.06	34.21	34.96	2044600
2004-05-14	34.85	35.15	34.54	34.85	1189000
2004-05-17	34.20	34.59	33.55	34.34	1688500
2004-05-18	34.45	34.85	34.38	34.85	1090700
2004-05-19	35.00	35.10	34.36	34.41	2038300
2004-05-20	34.41	34.42	33.60	33.82	1514900
2004-05-21	33.82	34.46	33.66	34.33	1005800
2004-05-24	34.58	35.18	34.55	35.01	1176900
2004-05-25	35.01	36.26	35.00	36.14	1629800
2004-05-26	35.89	36.41	35.52	36.10	1426400
2004-05-27	36.00	36.84	35.70	36.07	1293200
2004-05-28	36.25	36.44	35.69	36.43	714000
2004-06-01	36.25	36.86	36.02	36.40	1242700
2004-06-02	36.50	36.54	35.86	36.45	1843400
2004-06-03	36.30	37.57	35.93	37.09	2069600
2004-06-04	37.27	37.42	36.50	36.50	1476400
2004-06-07	36.53	37.21	36.53	37.13	1277800
2004-06-08	37.13	37.58	36.98	37.38	993500
2004-06-09	37.20	37.40	36.39	36.69	1256000
2004-06-10	36.78	37.44	36.71	37.31	1829500
2004-06-14	37.28	37.47	36.82	36.97	1226800
2004-06-15	37.03	37.36	36.95	37.10	884900
2004-06-16	37.09	37.49	36.90	37.12	813200
2004-06-17	37.13	37.58	36.92	37.42	853000
2004-06-18	37.30	38.00	37.30	37.67	1213000
2004-06-21	37.87	38.36	37.35	38.14	1276300
2004-06-22	38.14	38.30	37.76	38.25	1194800
2004-06-23	38.35	38.42	37.80	37.98	1730100
2004-06-24	38.15	39.34	38.08	38.85	2146800
2004-06-25	39.07	39.29	38.83	39.12	955300
2004-06-28	39.16	39.46	38.79	38.97	1111200
2004-06-29	38.80	38.80	37.63	38.27	1861000
2004-06-30	38.15	38.88	37.90	38.75	1279900
2004-07-01	38.70	38.70	37.45	38.10	1701800
2004-07-02	38.11	38.11	37.08	37.58	1148700
2004-07-06	37.50	38.46	37.20	37.65	1364600
2004-07-07	37.75	38.00	37.57	37.59	1635900
2004-07-08	36.50	37.20	36.15	37.00	2410500
2004-07-09	36.98	36.98	35.93	36.62	1686100
2004-07-12	36.42	36.95	36.39	36.81	759000
2004-07-13	36.80	37.12	36.65	37.03	932100
2004-07-14	37.02	37.05	36.19	36.25	1099600
2004-07-15	36.25	36.40	35.14	35.22	1870900
2004-07-16	35.22	35.25	33.88	34.60	2899800
2004-07-19	34.50	34.50	33.44	33.65	2452200
2004-07-20	34.18	35.39	34.10	35.28	1643400
2004-07-21	35.38	35.48	34.23	34.23	1370200
2004-07-22	34.20	35.37	33.45	34.93	1546800
2004-07-23	34.50	34.78	33.95	34.16	1035200
2004-07-26	34.30	34.83	34.04	34.20	723700
2004-07-27	34.60	36.23	34.59	35.92	1236500
2004-07-28	35.60	36.04	34.90	35.73	1287900
2004-07-29	35.74	36.90	35.65	36.62	1524600
2004-07-30	36.50	37.01	36.48	36.88	1230500
2004-08-02	36.88	37.50	36.64	37.09	1478300
2004-08-03	37.65	37.77	36.63	36.96	1376300
2004-08-04	36.70	36.71	35.08	35.82	1966900
2004-08-05	35.11	35.12	33.00	33.06	5541100
2004-08-06	32.80	33.37	31.56	32.67	1911700
2004-08-09	32.90	33.58	32.87	33.48	1295600
2004-08-10	33.50	33.80	32.46	33.46	1990000
2004-08-11	29.70	30.35	29.03	29.32	9725800
2004-08-12	28.88	29.65	28.51	28.52	3529400
2004-08-13	28.55	29.01	28.55	28.93	1723300
2004-08-16	28.93	29.94	28.93	29.85	1527100
2004-08-17	29.99	30.51	29.66	29.66	1628200
2004-08-18	29.60	30.45	29.35	30.37	1334400
2004-08-19	30.32	30.40	29.88	30.02	820600
2004-08-20	29.77	30.67	29.61	30.48	1121700
2004-08-23	30.43	30.52	30.02	30.33	953300
2004-08-24	29.75	30.28	29.40	29.82	1523800
2004-08-25	29.75	29.92	29.10	29.51	1698900
2004-08-26	29.32	29.68	29.05	29.44	1242700
2004-08-27	29.40	29.50	29.03	29.21	1201900
2004-08-30	29.22	29.22	28.67	28.87	1115500
2004-08-31	28.87	29.01	27.42	28.00	2771100
2004-09-01	28.00	28.24	27.70	28.24	1652700
2004-09-02	29.00	31.22	29.00	30.99	3822900
2004-09-03	30.78	31.51	30.50	31.06	1830700
2004-09-07	31.75	32.20	31.25	31.71	1635300
2004-09-08	31.46	32.31	31.24	31.29	1481300
2004-09-09	31.35	31.45	30.15	30.96	1372800
2004-09-10	31.10	32.36	31.02	32.17	1278600
2004-09-13	32.10	32.86	32.09	32.32	1134400
2004-09-14	32.32	32.60	31.72	32.56	839200
2004-09-15	32.60	32.80	32.01	32.70	1354200
2004-09-16	32.71	33.59	32.71	33.40	1788800
2004-09-17	33.60	33.75	33.27	33.37	1435200
2004-09-20	33.05	33.10	32.59	32.75	925700
2004-09-21	33.00	33.40	32.95	33.19	787800
2004-09-22	32.70	32.91	32.37	32.40	846700
2004-09-23	32.30	32.78	31.85	32.39	760400
2004-09-24	32.57	32.57	31.80	31.98	1068500
2004-09-27	31.99	31.99	31.21	31.35	1254500
2004-09-28	31.00	31.46	30.80	31.35	929000
2004-09-29	31.35	32.06	31.17	32.03	1075200
2004-09-30	31.26	31.71	31.08	31.50	1349300
2004-10-01	31.61	32.03	31.52	31.68	647100
2004-10-04	32.10	32.70	32.06	32.39	1069600
2004-10-05	32.39	32.53	32.10	32.20	726500
2004-10-06	32.30	32.30	31.60	32.00	1797200
2004-10-07	34.55	35.88	34.50	35.09	5702800
2004-10-08	35.15	36.98	35.15	36.57	3323300
2004-10-11	36.50	37.45	36.50	37.28	2130400
2004-10-12	36.88	36.96	35.90	36.16	2947800
2004-10-13	36.32	36.62	36.20	36.54	1312100
2004-10-14	36.54	37.04	36.30	36.85	1777400
2004-10-15	37.12	37.55	36.42	36.50	2301400
2004-10-18	36.60	37.36	36.49	37.30	1445700
2004-10-19	37.25	37.72	37.05	37.05	1236200
2004-10-20	36.90	37.20	36.65	36.81	1192600
2004-10-21	36.81	37.44	36.66	37.34	1746000
2004-10-22	37.34	37.56	36.69	36.86	1222400
2004-10-25	36.87	36.91	36.31	36.87	1023000
2004-10-26	36.90	37.48	36.75	37.16	1697900
2004-10-27	37.20	38.73	37.20	38.59	1719000
2004-10-28	38.60	39.58	38.60	39.05	1451900
2004-10-29	39.50	39.94	38.91	39.18	1700700
2004-11-01	39.05	39.32	38.80	39.09	1189700
2004-11-02	39.15	39.47	38.79	39.11	1248700
2004-11-03	39.80	39.85	38.51	39.17	1841300
2004-11-04	41.35	42.30	40.56	42.17	5433100
2004-11-05	42.95	43.03	42.02	42.67	2221200
2004-11-08	42.40	42.95	42.06	42.16	1534700
2004-11-09	41.11	42.45	41.09	42.00	3868400
2004-11-10	42.54	44.07	42.54	43.25	4014400
2004-11-11	43.25	43.86	42.76	43.74	2345300
2004-11-12	44.15	44.88	44.00	44.68	1840200
2004-11-15	44.75	45.33	44.49	45.01	2307300
2004-11-16	44.98	44.99	43.81	44.08	1829500
2004-11-17	44.26	45.37	44.13	44.41	1764500
2004-11-18	44.41	44.71	44.13	44.13	1289700
2004-11-19	43.60	44.00	43.12	43.31	2015500
2004-11-22	43.15	44.67	42.60	44.44	1831500
2004-11-23	45.70	46.85	45.60	46.20	2694700
2004-11-24	46.65	46.72	45.51	46.06	1042300
2004-11-26	46.25	46.61	46.14	46.48	301600
2004-11-29	47.00	47.27	46.05	46.75	2022300
2004-11-30	46.65	46.65	44.88	45.55	2127600
2004-12-01	45.60	47.35	45.60	46.53	2430900
2004-12-02	44.86	45.70	43.46	44.90	6099200
2004-12-03	44.81	45.47	44.49	45.08	1841100
2004-12-06	45.07	45.25	44.55	44.74	1675500
2004-12-07	44.77	46.24	44.77	45.34	1521400
2004-12-08	45.40	47.16	45.40	46.68	2158000
2004-12-09	46.00	46.27	45.62	45.95	1944900
2004-12-10	45.75	45.98	44.95	44.99	1411500
2004-12-13	44.99	44.99	43.14	43.85	3342300
2004-12-14	43.85	45.10	43.82	44.88	1547100
2004-12-15	44.88	45.55	44.52	45.27	1120300
2004-12-16	45.00	45.12	44.25	44.45	1278100
2004-12-17	44.25	44.71	44.16	44.20	1388400
2004-12-20	44.88	44.88	43.10	43.50	1619600
2004-12-21	43.60	44.90	43.57	44.71	1018200
2004-12-22	44.61	45.38	44.27	44.88	1169200
2004-12-23	46.05	46.95	46.01	46.46	1949300
2004-12-27	46.50	47.26	46.23	46.39	915000
2004-12-28	46.75	47.11	46.55	47.11	555000
2004-12-29	46.70	47.45	46.70	46.90	1376500
2004-12-30	46.71	47.25	46.71	47.09	799800
2004-12-31	47.15	47.37	46.91	46.95	607800
2005-01-03	47.24	47.50	45.82	46.31	1567200
2005-01-04	46.78	47.63	46.67	47.28	2351400
2005-01-05	47.28	48.08	47.20	47.47	2102600
2005-01-06	47.00	50.94	46.95	50.12	6724200
2005-01-07	50.02	50.25	49.49	49.50	2861300
2005-01-10	49.35	50.12	49.00	49.59	1858100
2005-01-11	49.59	50.22	49.41	50.04	1269000
2005-01-12	50.04	50.25	48.74	49.65	1865700
2005-01-13	49.65	49.93	49.15	49.62	1022700
2005-01-14	49.62	50.73	49.55	50.33	1269500
2005-01-18	50.33	50.80	50.06	50.38	822900
2005-01-19	50.90	53.03	50.90	52.13	2594300
2005-01-20	52.00	52.34	51.29	51.47	1706000
2005-01-21	51.67	51.85	50.16	50.32	1488500
2005-01-24	50.45	50.76	49.28	49.66	1328500
2005-01-25	49.66	50.42	49.44	49.54	1052900
2005-01-26	49.60	49.84	49.38	49.69	1003100
2005-01-27	49.88	50.20	49.53	49.76	785500
2005-01-28	49.80	50.17	49.32	49.93	1191600
2005-01-31	50.50	50.53	49.75	50.12	1322000
2005-02-01	50.25	50.90	49.96	50.12	1517300
2005-02-02	50.40	50.49	49.74	49.84	1268500
2005-02-03	51.27	55.00	51.11	55.00	6115100
2005-02-04	54.51	55.30	53.91	54.89	2545700
2005-02-07	54.95	57.04	54.95	56.24	2648900
2005-02-08	55.05	55.75	55.00	55.48	3137400
2005-02-09	55.60	55.85	54.46	55.45	2135900
2005-02-10	55.45	55.45	54.14	54.66	1514600
2005-02-11	54.66	55.44	54.55	54.73	914900
2005-02-14	54.73	55.05	54.36	54.78	902600
2005-02-15	54.79	55.07	53.89	54.30	1611800
2005-02-16	54.20	54.20	51.20	52.70	5709800
2005-02-17	52.70	54.28	52.67	53.88	2458200
2005-02-18	54.05	54.90	53.50	54.05	1698700
2005-02-22	53.25	53.83	52.38	52.55	1215200
2005-02-23	53.00	53.79	52.69	53.31	878400
2005-02-24	53.31	54.34	52.62	54.32	855700
2005-02-25	54.25	54.49	53.77	54.23	728400
2005-02-28	54.24	54.50	53.23	53.70	870600
2005-03-01	53.70	55.84	53.70	55.72	1326000
2005-03-02	56.10	57.18	56.07	56.57	1891900
2005-03-03	58.05	58.61	55.40	55.69	3130900
2005-03-04	56.35	57.15	56.17	56.78	1421400
2005-03-07	56.98	57.41	56.55	56.68	681300
2005-03-08	56.78	57.45	56.13	56.66	858600
2005-03-09	56.46	56.98	55.90	56.29	686300
2005-03-10	56.50	56.85	55.62	56.75	1304600
2005-03-11	57.00	57.62	56.80	57.50	1273400
2005-03-14	57.60	58.35	55.83	56.51	974400
2005-03-15	56.70	56.97	56.38	56.55	789500
2005-03-16	56.55	56.92	56.08	56.13	663300
2005-03-17	56.12	57.20	56.07	56.40	834800
2005-03-18	56.70	56.73	55.22	55.37	990300
2005-03-21	55.51	55.55	54.23	54.49	1355800
2005-03-22	54.70	55.53	54.20	54.34	1141200
2005-03-23	53.96	54.10	53.15	53.30	717300
2005-03-24	53.40	54.36	53.40	54.13	807700
2005-03-28	54.25	55.40	54.25	54.85	962100
2005-03-29	55.85	56.68	55.51	55.95	2118300
2005-03-30	55.98	56.69	55.64	56.50	696700
2005-03-31	56.70	57.42	56.30	57.24	1089400
2005-04-01	57.24	57.48	56.06	56.55	1383100
2005-04-04	56.82	57.79	56.36	57.48	1265900
2005-04-05	58.00	59.22	57.95	58.61	1194100
2005-04-06	59.05	59.16	58.25	58.76	1094900
2005-04-07	59.00	59.31	57.68	58.79	1542900
2005-04-08	58.69	59.45	58.30	59.01	1034200
2005-04-11	59.26	59.80	59.10	59.54	957300
2005-04-12	59.80	59.98	58.25	59.38	1097800
2005-04-13	59.41	59.95	57.30	57.68	2827000
2005-04-14	57.80	57.93	56.22	56.46	1252600
2005-04-15	56.26	56.29	53.27	54.49	2522300
2005-04-18	54.49	55.84	54.49	55.45	1224800
2005-04-19	55.78	56.55	55.53	56.12	939200
2005-04-20	56.30	56.32	54.12	54.40	878400
2005-04-21	54.95	56.09	54.81	55.98	612700
2005-04-22	55.78	55.78	53.85	54.47	1000300
2005-04-25	54.72	55.90	54.71	55.11	1199500
2005-04-26	54.90	55.53	54.30	54.45	1138700
2005-04-27	54.45	56.14	54.45	55.35	1189600
2005-04-28	55.35	55.55	54.39	54.62	972700
2005-04-29	54.82	54.96	52.21	53.95	1976800
2005-05-02	54.20	55.19	54.20	54.89	1249000
2005-05-03	54.88	56.20	54.88	56.00	1288700
2005-05-04	56.05	57.37	55.71	57.02	1561600
2005-05-05	57.48	58.49	57.00	57.65	1900900
2005-05-06	57.78	58.25	56.98	57.04	1063000
2005-05-09	57.40	58.35	57.30	58.07	815600
2005-05-10	58.00	58.25	57.65	57.84	1089300
2005-05-11	57.99	58.66	57.53	58.66	1000800
2005-05-12	58.56	58.90	56.74	57.09	1989000
2005-05-13	57.09	57.79	55.84	56.85	1261000
2005-05-16	57.19	58.66	56.98	58.51	1170500
2005-05-17	58.51	58.99	57.95	58.99	1717700
2005-05-18	57.30	57.70	56.16	56.73	5582700
2005-05-19	56.70	57.00	54.63	55.20	3828400
2005-05-20	53.90	55.07	52.51	54.49	6302000
2005-05-23	54.65	56.36	54.61	56.00	2417500
2005-05-24	55.86	56.29	55.70	56.12	1559000
2005-05-25	56.12	56.48	55.46	56.42	1578400
2005-05-26	57.00	57.40	56.23	57.36	1873600
2005-05-27	57.36	57.98	56.88	57.60	1180400
2005-05-31	57.75	57.75	56.35	57.33	3084700
2005-06-01	57.33	58.82	57.04	57.99	1447400
2005-06-02	61.85	65.68	61.20	65.00	8602900
2005-06-03	65.00	66.27	64.25	65.08	3667900
2005-06-06	64.70	65.61	64.05	65.48	1759300
2005-06-07	66.10	68.50	65.92	67.96	2909900
2005-06-08	67.95	68.15	65.69	65.72	1540300
2005-06-09	65.90	67.29	65.70	67.01	1492100
2005-06-10	67.01	67.15	66.25	67.09	892500
2005-06-13	67.09	67.49	66.31	66.55	1138500
2005-06-14	66.28	68.60	66.28	68.53	2374400
2005-06-15	69.00	69.23	67.73	68.38	1330800
2005-06-16	68.39	70.25	67.68	69.81	1926300
2005-06-17	69.83	70.25	68.81	68.95	1771700
2005-06-20	68.96	69.01	67.51	68.98	1102500
2005-06-21	68.88	69.25	68.04	68.98	742200
2005-06-22	69.50	69.99	68.92	69.82	1056000
2005-06-23	69.82	70.42	68.53	68.57	799200
2005-06-24	68.40	68.51	66.99	67.00	1039900
2005-06-27	66.75	67.50	66.28	67.46	658600
2005-06-28	68.00	69.47	67.93	69.24	1056700
2005-06-29	69.94	71.00	68.77	69.38	1925500
2005-06-30	69.55	69.95	68.34	68.70	985700
2005-07-01	68.90	69.39	68.20	69.27	625400
2005-07-05	69.28	71.45	69.20	70.56	1274400
2005-07-06	71.00	71.21	70.29	70.73	1338600
2005-07-07	70.00	74.10	69.95	73.14	3748500
2005-07-08	73.00	73.15	71.91	72.12	1742700
2005-07-11	72.75	73.49	71.82	72.00	1809000
2005-07-12	72.00	72.25	71.50	71.75	1292900
2005-07-13	71.90	72.50	70.55	70.75	1424200
2005-07-14	70.90	71.05	69.75	69.75	1679800
2005-07-15	69.76	70.14	69.63	70.01	1050500
2005-07-18	70.14	72.20	70.02	71.61	1261400
2005-07-19	72.00	73.11	71.68	73.00	1224700
2005-07-20	72.30	72.50	71.45	71.87	1064100
2005-07-21	71.62	71.70	69.79	70.54	1291300
2005-07-22	70.44	71.97	70.44	71.76	771900
2005-07-25	71.76	72.10	70.04	70.20	1248000
2005-07-26	70.30	70.35	69.20	69.75	1003300
2005-07-27	69.90	71.08	69.86	71.08	790900
2005-07-28	71.00	72.01	70.76	71.85	773700
2005-07-29	72.20	72.48	71.80	72.05	1169100
2005-08-01	72.00	72.55	70.74	71.10	1078000
2005-08-02	71.75	72.66	71.25	72.02	1831500
2005-08-03	72.02	72.03	70.04	70.24	2693000
2005-08-04	66.65	67.80	65.10	65.56	6784200
2005-08-05	65.25	65.40	62.62	63.05	3627500
2005-08-08	63.35	64.60	63.35	63.66	2004000
2005-08-09	64.25	64.51	63.70	64.20	1445400
2005-08-10	65.21	65.26	64.25	64.55	1534200
2005-08-11	64.35	64.84	63.60	64.79	1476500
2005-08-12	64.35	65.23	63.75	64.30	1592700
2005-08-15	64.65	64.95	63.31	63.55	1939200
2005-08-16	63.40	63.40	60.55	61.23	3975400
2005-08-17	57.15	59.08	56.65	58.85	9695200
2005-08-18	58.70	58.85	58.02	58.74	2904600
2005-08-19	59.20	60.20	58.95	59.98	2859200
2005-08-22	59.71	59.74	58.73	59.58	2483100
2005-08-23	59.80	60.00	57.95	58.28	1826400
2005-08-24	57.92	58.81	57.67	57.82	1189800
2005-08-25	58.15	59.34	58.11	58.72	1597500
2005-08-26	58.35	58.76	57.08	57.39	1812400
2005-08-29	57.38	57.94	56.35	57.73	1722000
2005-08-30	57.00	57.01	52.87	53.80	8215100
2005-08-31	54.00	55.90	54.00	55.61	2734000
2005-09-01	55.61	55.61	53.52	53.53	2836200
2005-09-02	54.50	54.62	53.25	54.07	1345000
2005-09-06	54.25	55.00	54.12	54.78	1573200
2005-09-07	54.78	55.19	54.25	55.18	2577700
2005-09-08	54.75	54.99	54.08	54.15	1103800
2005-09-09	54.00	54.00	51.44	51.61	4813300
2005-09-12	51.50	52.89	51.33	52.75	2497800
2005-09-13	53.00	53.09	51.42	51.60	2016000
2005-09-14	52.10	52.14	51.13	51.20	1894300
2005-09-15	50.95	51.00	48.93	50.00	4310800
2005-09-16	50.27	50.50	49.37	49.65	2481600
2005-09-19	49.52	49.53	48.21	48.51	2021900
2005-09-20	48.74	49.20	45.60	45.96	4183100
2005-09-21	45.96	45.96	44.17	44.36	5677400
2005-09-22	44.40	46.54	44.25	46.00	3937000
2005-09-23	46.20	47.80	45.15	46.51	4146100
2005-09-26	47.37	48.60	46.45	46.87	3462400
2005-09-27	48.50	48.50	47.04	47.06	2295300
2005-09-28	46.15	47.97	46.15	46.93	2619400
2005-09-29	46.70	48.30	46.47	48.02	2408000
2005-09-30	48.40	50.79	48.31	49.85	3947400
2005-10-03	50.07	50.70	49.90	50.16	2001400
2005-10-04	50.17	50.37	49.06	49.24	1371800
2005-10-05	49.15	49.20	48.15	48.78	2191700
2005-10-06	51.00	52.85	51.00	51.70	5468300
2005-10-07	52.34	52.74	51.33	52.08	2432800
2005-10-10	52.19	52.30	50.86	51.12	1272400
2005-10-11	50.25	51.09	50.10	50.33	1703600
2005-10-12	49.60	49.60	47.04	48.24	2817300
2005-10-13	48.24	48.68	47.20	48.49	1765200
2005-10-14	48.74	49.82	48.47	49.56	1975100
2005-10-17	49.40	49.50	48.00	48.55	1535100
2005-10-18	48.65	48.98	46.88	47.18	2527800
2005-10-19	46.40	48.62	45.59	48.30	2975200
2005-10-20	49.98	50.29	49.30	49.42	4656500
2005-10-21	50.50	50.52	49.60	49.97	2213100
2005-10-24	50.20	50.50	48.75	49.15	1900400
2005-10-25	49.10	49.60	48.75	49.48	1381300
2005-10-26	49.25	50.45	48.85	49.23	1641400
2005-10-27	48.70	48.90	46.49	46.97	2051500
2005-10-28	47.17	49.70	47.16	49.58	2071000
2005-10-31	50.27	52.48	50.25	51.99	3075400
2005-11-01	52.90	52.90	51.01	52.40	2434600
2005-11-02	52.40	53.96	52.00	53.85	3022300
2005-11-03	58.70	60.00	55.59	56.27	5576700
2005-11-04	56.70	57.94	56.26	57.92	2027300
2005-11-07	58.40	59.70	58.18	59.51	2592100
2005-11-08	59.51	59.52	58.22	58.31	1618300
2005-11-09	58.45	59.64	56.30	59.06	2314600
2005-11-10	58.76	59.72	57.40	59.34	2664200
2005-11-11	59.60	60.50	58.66	59.67	1778400
2005-11-14	59.90	60.15	58.55	59.53	1984200
2005-11-15	59.53	59.53	56.85	56.89	3655600
2005-11-16	59.98	61.75	57.60	61.59	7201100
2005-11-17	61.96	62.21	60.75	61.86	2889300
2005-11-18	62.45	62.60	60.80	61.01	2147500
2005-11-21	61.45	63.40	61.15	62.94	2140400
2005-11-22	62.70	64.60	62.64	64.00	2190700
2005-11-23	63.98	64.52	63.05	63.31	1474200
2005-11-25	63.22	63.50	61.55	62.87	1071600
2005-11-28	63.04	63.15	61.19	61.60	1757600
2005-11-29	61.85	62.21	60.50	60.62	2257900
2005-11-30	61.05	61.74	60.70	61.32	2351600
2005-12-01	61.86	62.22	58.46	61.74	7883200
2005-12-02	62.10	63.32	61.39	62.10	2498900
2005-12-05	62.55	62.66	61.14	61.42	2097400
2005-12-06	61.62	62.86	60.65	61.61	1674900
2005-12-07	61.75	63.08	61.75	62.50	1674000
2005-12-08	62.25	63.41	61.97	63.31	1469100
2005-12-09	63.40	63.87	62.62	63.69	1395100
2005-12-12	63.89	64.55	62.14	62.70	1734300
2005-12-13	62.20	62.94	61.46	62.72	1712100
2005-12-14	62.72	64.00	62.71	63.92	1595600
2005-12-15	64.18	64.18	63.32	63.84	1416400
2005-12-16	64.09	64.50	62.90	63.34	1355900
2005-12-19	63.85	64.18	62.85	63.01	1596000
2005-12-20	62.97	64.24	62.12	63.47	1628600
2005-12-21	63.95	64.19	63.27	63.76	1805600
2005-12-22	63.98	64.49	62.82	64.38	1926300
2005-12-23	64.45	65.31	63.90	64.98	1742500
2005-12-27	65.88	66.60	65.40	65.62	2254400
2005-12-28	65.51	66.25	64.84	65.54	1386900
2005-12-29	65.20	66.22	65.00	65.35	1255400
2005-12-30	65.25	66.00	64.90	65.18	927500
2006-01-03	66.00	66.63	65.03	65.72	3210600
2006-01-04	66.25	66.79	63.80	65.00	3120800
2006-01-05	67.81	67.95	64.50	66.02	5848200
2006-01-06	65.40	66.80	64.70	66.38	2735500
2006-01-09	66.35	66.90	65.69	66.66	1413400
2006-01-10	65.75	67.06	65.69	66.96	1403900
2006-01-11	66.90	68.25	66.56	67.50	1702500
2006-01-12	67.00	67.39	66.00	66.13	2012900
2006-01-13	65.00	65.21	63.10	63.76	2847300
2006-01-17	63.20	63.32	62.16	62.94	1724800
2006-01-18	62.25	63.98	62.25	62.96	1720500
2006-01-19	63.10	63.27	61.30	61.70	2021300
2006-01-20	62.20	62.49	60.82	61.08	2132100
2006-01-23	61.03	62.36	60.99	61.70	1442800
2006-01-24	62.18	63.55	62.18	63.49	1495400
2006-01-25	64.02	65.16	63.85	64.88	2322200
2006-01-26	65.75	65.75	64.36	64.64	1477300
2006-01-27	64.25	65.15	63.98	64.06	1891700
2006-01-30	64.40	65.02	63.40	63.64	1572500
2006-01-31	64.70	66.99	64.60	66.39	4015600
2006-02-01	66.10	66.79	65.73	66.57	2663800
2006-02-02	69.00	69.40	67.01	69.27	4378200
2006-02-03	69.35	70.94	69.05	70.50	3568700
2006-02-06	70.10	70.15	68.66	69.64	1388600
2006-02-07	70.00	70.20	68.13	68.48	1312500
2006-02-08	68.30	69.15	67.20	69.05	1059700
2006-02-09	68.90	69.91	68.85	69.47	1013400
2006-02-10	69.47	69.72	68.40	68.76	2007400
2006-02-13	68.76	69.30	67.64	68.23	1606600
2006-02-14	68.40	69.04	67.28	68.78	2256900
2006-02-15	67.90	68.29	65.77	67.33	4318900
2006-02-16	67.38	67.38	65.36	65.99	2344200
2006-02-17	66.30	66.30	64.91	65.25	1371000
2006-02-21	65.10	65.94	63.26	64.56	1980100
2006-02-22	64.75	66.00	64.50	65.81	1327900
2006-02-23	65.36	66.87	65.24	66.12	1137100
2006-02-24	65.69	65.69	64.37	64.92	1290600
2006-02-27	66.60	68.09	66.41	67.33	2216800
2006-02-28	67.70	68.38	66.92	67.32	2225000
2006-03-01	68.10	69.46	66.72	67.25	4573800
2006-03-02	62.14	62.27	59.15	61.05	14962300
2006-03-03	61.05	61.89	59.54	59.70	4404100
2006-03-06	59.10	59.50	56.10	57.26	6488300
2006-03-07	57.30	57.85	56.49	57.02	2560600
2006-03-08	56.60	57.96	56.13	57.50	2490500
2006-03-09	57.50	57.79	56.69	57.03	1490400
2006-03-10	57.03	57.80	56.83	57.11	1647600
2006-03-13	57.11	57.54	56.47	56.61	1932400
2006-03-14	56.61	57.84	56.11	57.50	2078600
2006-03-15	57.35	57.81	56.50	56.90	2827500
2006-03-16	57.00	57.83	56.64	57.17	2518900
2006-03-17	57.46	57.80	56.59	57.40	1847100
2006-03-20	57.32	57.63	56.64	56.74	2069900
2006-03-21	56.81	57.15	55.44	56.63	1949600
2006-03-22	56.50	56.92	56.03	56.12	1312800
2006-03-23	56.25	56.68	55.60	55.74	1921300
2006-03-24	55.30	56.04	55.10	55.96	1894100
2006-03-27	56.21	56.61	55.30	55.34	1654900
2006-03-28	55.15	55.77	54.50	55.18	2204500
2006-03-29	54.97	56.95	54.81	56.75	2230400
2006-03-30	56.75	58.35	56.73	57.97	2250500
2006-03-31	58.50	59.25	58.05	58.30	1567500
2006-04-03	58.20	58.21	56.25	56.57	2092600
2006-04-04	56.58	56.59	55.30	55.67	2123400
2006-04-05	55.60	56.80	55.54	56.76	2236500
2006-04-06	55.50	58.33	55.50	57.68	4292100
2006-04-07	57.68	58.04	56.04	56.44	2573100
2006-04-10	57.80	58.65	56.81	57.65	2576100
2006-04-11	57.35	57.67	56.18	56.55	1783200
2006-04-12	56.80	56.95	56.21	56.95	1232600
2006-04-13	56.77	58.24	56.70	57.94	2823300
2006-04-17	59.45	59.54	57.32	57.58	2770200
2006-04-18	58.00	58.76	57.83	58.42	1979200
2006-04-19	59.75	59.75	58.48	58.67	2089300
2006-04-20	58.71	59.69	58.25	59.11	1919600
2006-04-21	59.43	59.60	58.05	58.43	2413400
2006-04-24	58.25	58.78	57.82	58.60	1114100
2006-04-25	58.80	59.65	58.75	59.38	1965600
2006-04-26	59.49	60.60	59.48	60.52	2071700
2006-04-27	60.60	61.40	59.90	60.36	1853000
2006-04-28	60.36	61.10	60.25	60.73	1262800
2006-05-01	61.20	62.13	60.48	60.92	2999400
2006-05-02	61.02	61.80	60.88	61.27	2383600
2006-05-03	60.60	61.43	59.90	60.34	1719000
2006-05-04	62.69	63.65	61.46	63.26	5945600
2006-05-05	64.00	64.96	63.12	63.36	2296400
2006-05-08	63.45	65.19	63.45	65.00	1863500
2006-05-09	64.60	64.80	64.08	64.41	1588400
2006-05-10	64.16	65.10	64.10	64.65	1136400
2006-05-11	64.08	64.25	62.45	62.52	1761500
2006-05-12	62.24	62.48	61.23	61.43	1199100
2006-05-15	61.30	62.23	60.44	61.38	1453500
2006-05-16	61.36	61.99	59.50	59.72	2674700
2006-05-17	59.73	61.89	59.25	61.01	7180300
2006-05-18	61.60	62.15	60.30	61.21	2381500
2006-05-19	62.55	62.68	61.30	62.03	2050700
2006-05-22	61.35	61.42	58.51	60.62	2949700
2006-05-23	61.00	61.65	59.89	60.07	2536900
2006-05-24	59.70	60.04	58.25	58.61	2785000
2006-05-25	59.20	59.39	58.55	58.69	2243700
2006-05-26	59.20	60.32	58.66	59.93	1745400
2006-05-30	59.70	59.70	57.82	58.14	1608900
2006-05-31	58.14	59.30	57.62	57.85	2148400
2006-06-01	57.95	58.09	56.02	57.24	4301300
2006-06-02	57.98	58.20	57.42	58.01	1707600
2006-06-05	57.75	58.40	57.07	57.27	1131300
2006-06-06	57.27	57.74	55.90	56.96	2116700
2006-06-07	56.88	58.50	56.21	57.36	1605400
2006-06-08	57.32	57.33	55.59	57.06	2435000
2006-06-09	57.00	57.68	56.52	56.53	1237200
2006-06-12	56.53	56.84	55.58	55.87	1251500
2006-06-13	55.67	56.54	55.05	55.09	1531500
2006-06-14	54.95	56.13	54.94	55.55	1292700
2006-06-15	55.95	57.46	55.68	57.23	1109000
2006-06-16	57.24	57.41	56.67	57.14	1440400
2006-06-19	57.55	57.92	56.87	57.06	1173600
2006-06-20	57.00	57.26	55.53	55.70	2066600
2006-06-21	55.49	57.10	55.23	56.59	1251100
2006-06-22	56.35	57.54	56.13	57.41	1077800
2006-06-23	57.25	57.36	56.76	56.98	1187300
2006-06-26	56.98	57.97	56.98	57.64	687500
2006-06-27	57.64	57.93	56.52	56.69	692200
2006-06-28	56.95	57.14	54.96	55.21	1875900
2006-06-29	55.35	55.61	53.65	54.92	3026500
2006-06-30	55.21	55.79	54.91	55.43	1600700
2006-07-03	55.48	55.65	54.39	54.90	578100
2006-07-05	54.91	54.96	53.47	53.87	1803300
2006-07-06	52.44	55.93	51.65	55.86	6148900
2006-07-07	55.32	56.61	54.71	55.11	2350700
2006-07-10	55.15	55.67	54.88	55.14	987100
2006-07-11	55.05	55.77	54.54	55.62	1008200
2006-07-12	55.55	55.58	54.23	54.41	1210700
2006-07-13	53.98	55.31	53.11	54.38	1776900
2006-07-14	54.38	54.65	52.93	53.30	1324900
2006-07-17	53.00	53.83	52.99	53.51	1188500
2006-07-18	52.89	53.20	49.98	50.95	4263500
2006-07-19	50.90	53.58	50.90	53.05	2292200
2006-07-20	53.06	53.30	51.68	51.71	1522300
2006-07-21	51.71	52.44	50.82	52.20	1803100
2006-07-24	52.23	53.71	52.23	53.15	1494300
2006-07-25	53.30	53.99	52.59	52.87	1165300
2006-07-26	52.87	52.87	51.94	52.18	863000
2006-07-27	51.25	51.85	50.55	50.96	2652900
2006-07-28	51.10	52.63	51.10	52.63	1116500
2006-07-31	52.76	53.45	52.45	52.96	1846800
2006-08-01	52.46	52.47	51.76	52.18	2526100
2006-08-02	52.18	52.78	51.88	52.61	1703500
2006-08-03	53.20	56.60	53.06	55.88	4243700
2006-08-04	56.20	56.85	55.04	55.40	1910700
2006-08-07	55.40	56.63	55.03	56.47	1532900
2006-08-08	56.50	56.50	54.55	55.14	2343100
2006-08-09	55.50	56.22	55.00	55.14	1285400
2006-08-10	55.05	55.97	54.65	55.87	1624600
2006-08-11	56.07	56.33	55.46	55.47	1554200
2006-08-14	55.70	55.90	53.80	54.57	3622300
2006-08-15	55.50	55.75	53.75	55.52	4398600
2006-08-16	60.00	63.40	59.35	63.40	14263400
2006-08-17	63.00	64.83	62.73	63.93	4898800
2006-08-18	64.60	64.60	63.26	63.77	2012500
2006-08-21	63.12	63.35	62.40	63.01	1419700
2006-08-22	62.60	62.88	61.72	62.20	1823300
2006-08-23	62.35	62.60	61.52	62.02	1044900
2006-08-24	62.12	62.12	60.55	61.14	1954100
2006-08-25	60.76	61.80	60.50	61.38	1328400
2006-08-28	61.38	62.55	61.38	62.18	1329200
2006-08-29	61.93	63.01	61.41	63.00	1718700
2006-08-30	63.00	63.75	62.50	63.38	1416300
2006-08-31	65.30	65.55	63.98	64.53	2325700
2006-09-01	64.52	65.34	64.16	64.96	1226800
2006-09-05	65.00	65.66	64.45	64.98	1517900
2006-09-06	64.18	64.61	63.52	63.81	1313900
2006-09-07	63.56	64.67	62.51	63.95	1328700
2006-09-08	64.08	65.04	63.53	65.00	1043300
2006-09-11	64.52	65.75	63.92	64.90	1479600
2006-09-12	64.90	67.60	64.71	67.05	2808500
2006-09-13	67.00	68.01	66.70	68.01	1620700
2006-09-14	67.76	68.25	67.01	67.46	1338100
2006-09-15	68.25	68.49	66.91	68.00	2417000
2006-09-18	67.85	68.51	67.38	68.18	974200
2006-09-19	68.18	69.07	67.40	68.95	1551200
2006-09-20	70.20	71.40	69.55	71.03	2629200
2006-09-21	70.91	70.95	68.59	68.95	2221600
2006-09-22	68.85	69.43	67.95	68.44	1803600
2006-09-25	69.05	70.58	68.69	70.58	1837200
2006-09-26	70.08	71.85	69.77	71.45	2574800
2006-09-27	71.45	72.27	70.49	70.74	2358700
2006-09-28	70.74	71.72	70.00	71.60	1961400
2006-09-29	71.61	71.89	69.30	69.48	2478600
2006-10-02	69.28	70.93	68.99	70.26	1684800
2006-10-03	70.56	70.56	69.02	69.78	1810500
2006-10-04	69.53	71.84	68.95	71.74	2880300
2006-10-05	72.65	75.23	72.00	75.08	6271500
2006-10-06	74.90	74.92	73.19	73.69	2182200
2006-10-09	73.69	76.11	73.26	74.92	2330500
2006-10-10	75.15	75.67	74.18	75.08	2037200
2006-10-11	74.50	75.81	74.01	75.50	2169700
2006-10-12	75.50	76.70	75.45	76.70	1799400
2006-10-13	76.30	76.50	75.61	76.24	1069700
2006-10-16	76.20	77.12	75.50	76.71	1679300
2006-10-17	76.15	76.23	74.91	75.79	1459000
2006-10-18	76.52	76.72	74.90	74.99	1937900
2006-10-19	75.00	76.15	74.69	75.94	1350500
2006-10-20	76.32	76.44	74.96	75.02	1399300
2006-10-23	75.02	79.07	75.02	78.99	4318100
2006-10-24	78.99	79.21	77.94	78.00	1816100
2006-10-25	77.80	78.33	76.60	78.03	1706900
2006-10-26	78.20	78.93	77.10	78.91	1587700
2006-10-27	78.91	79.42	77.30	77.39	1343200
2006-10-30	77.23	79.26	76.82	78.80	1659900
2006-10-31	78.81	78.86	76.60	76.65	1740500
2006-11-01	75.99	76.41	73.38	73.59	3580100
2006-11-02	71.50	73.67	70.82	73.41	6619000
2006-11-03	73.83	74.43	71.28	72.57	2402000
2006-11-06	72.60	74.14	72.59	73.86	1579500
2006-11-07	73.85	74.06	73.07	73.24	1615200
2006-11-08	72.71	73.98	72.19	73.62	1425300
2006-11-09	73.62	73.64	72.08	72.48	1634700
2006-11-10	72.90	74.50	72.66	74.38	1282800
2006-11-13	74.60	76.07	73.75	74.37	2697300
2006-11-14	75.05	76.70	74.29	76.61	3532100
2006-11-15	74.00	75.22	71.67	72.01	7894300
2006-11-16	72.24	73.71	71.67	72.67	3074800
2006-11-17	72.57	72.58	70.65	71.09	2704200
2006-11-20	71.14	71.51	70.45	71.29	2223400
2006-11-21	71.20	71.72	69.80	70.85	1709200
2006-11-22	70.85	71.40	69.80	71.21	1309800
2006-11-24	70.90	70.90	69.88	70.51	727900
2006-11-27	70.05	70.06	68.50	68.80	2445100
2006-11-28	68.71	69.74	67.59	68.52	2482300
2006-11-29	68.86	70.34	68.86	69.59	2331900
2006-11-30	67.25	67.81	66.17	67.44	6001600
2006-12-01	67.63	68.59	66.45	68.05	2812600
2006-12-04	68.00	68.27	67.24	68.26	1775000
2006-12-05	68.32	68.36	66.90	67.01	2893000
2006-12-06	67.01	67.44	66.59	66.90	2236600
2006-12-07	67.15	67.29	66.51	66.96	1450000
2006-12-08	66.97	67.82	66.55	67.03	1418600
2006-12-11	66.85	67.77	66.85	66.94	1451900
2006-12-12	66.94	67.19	65.75	66.19	1551800
2006-12-13	66.84	67.26	66.19	66.91	1429900
2006-12-14	67.13	69.30	67.13	69.25	2672400
2006-12-15	69.45	70.38	69.30	69.39	2499100
2006-12-18	69.39	69.70	68.01	68.26	1517100
2006-12-19	69.42	70.40	67.90	69.97	2968900
2006-12-20	69.73	70.99	69.68	70.31	1876300
2006-12-21	70.57	70.75	70.10	70.27	1164200
2006-12-22	70.55	71.30	70.10	71.16	1137100
2006-12-26	71.54	71.54	68.94	69.08	1828300
2006-12-27	69.08	70.22	68.84	70.04	1421900
2006-12-28	70.07	71.00	69.95	70.30	1234000
2006-12-29	70.30	70.92	69.52	69.63	971100
2007-01-03	69.72	71.54	69.72	71.06	2879300
2007-01-04	71.32	74.18	71.25	73.13	3568900
2007-01-05	73.50	75.38	73.40	74.01	3610500
2007-01-08	73.76	74.63	73.26	73.96	1444100
2007-01-09	73.96	75.53	73.96	75.15	1492000
2007-01-10	74.70	76.37	74.67	76.19	1246600
2007-01-11	76.18	77.60	76.08	77.18	1383300
2007-01-12	77.30	78.30	76.91	78.15	1475300
2007-01-16	79.30	79.39	78.08	78.67	1918300
2007-01-17	78.88	79.10	77.84	78.01	1352900
2007-01-18	80.00	80.46	78.11	79.48	2555700
2007-01-19	79.90	80.13	79.18	79.90	2063300
2007-01-22	79.65	79.90	78.66	79.63	1761300
2007-01-23	79.65	80.25	79.05	79.45	1411400
2007-01-24	79.13	80.14	78.84	79.59	914700
2007-01-25	80.89	81.48	79.19	80.11	1882400
2007-01-26	79.40	79.50	78.18	78.92	1323600
2007-01-29	78.99	79.59	77.75	77.90	1709400
2007-01-30	78.05	79.36	77.59	78.01	1345900
2007-01-31	77.85	79.78	77.57	79.54	1213600
2007-02-01	79.62	81.64	79.62	81.51	2435800
2007-02-02	81.51	81.70	80.08	80.77	1663750
2007-02-05	80.79	81.35	80.00	80.37	1220300
2007-02-06	80.07	80.61	79.80	80.37	1207100
2007-02-07	80.67	81.59	79.92	80.24	2092800
2007-02-08	79.00	83.82	78.62	83.22	4265600
2007-02-09	83.22	83.22	80.69	81.19	1978200
2007-02-12	81.30	81.67	80.10	80.26	2205550
2007-02-13	80.11	81.57	80.11	81.50	1020218
2007-02-14	81.52	82.51	81.06	82.27	1007456
2007-02-15	82.28	82.79	81.93	82.41	943600
2007-02-16	82.35	82.74	81.63	82.67	930300
2007-02-20	82.00	82.90	81.75	82.64	1689950
2007-02-21	82.64	82.94	81.44	82.00	2395100
2007-02-22	81.31	81.35	79.31	80.20	3593800
2007-02-23	80.00	80.00	79.14	79.76	2003800
2007-02-26	79.65	79.86	78.56	78.97	1584889
2007-02-27	77.93	78.97	76.62	76.62	2588700
2007-02-28	77.00	78.38	76.36	78.10	1910100
2007-03-01	77.00	78.41	75.53	77.90	1875121
2007-03-02	76.33	77.69	74.79	74.94	2641300
2007-03-05	74.54	75.07	73.37	73.42	1622800
2007-03-06	74.55	75.11	73.75	74.49	1778700
2007-03-07	74.43	75.08	73.75	74.69	1359700
2007-03-08	74.23	76.30	74.23	74.73	2298700
2007-03-09	74.83	75.74	74.45	75.16	1063200
2007-03-12	75.15	76.37	75.15	75.84	1064900
2007-03-13	75.48	75.49	73.83	73.87	1887300
2007-03-14	74.05	74.25	71.75	73.87	2035300
2007-03-15	73.65	74.60	72.94	73.13	1537433
2007-03-16	73.13	73.87	72.34	73.62	1456900
2007-03-19	74.11	75.10	73.95	74.41	780500
2007-03-20	74.41	76.13	74.01	75.88	1260100
2007-03-21	75.77	76.99	75.16	76.56	1042000
2007-03-22	75.73	76.91	75.31	76.00	1050600
2007-03-23	76.10	77.80	76.10	77.46	1490000
2007-03-26	77.53	78.00	76.32	77.21	1013400
2007-03-27	77.16	77.17	75.21	75.92	1566800
2007-03-28	77.00	77.00	75.31	76.19	11631300
2007-03-29	76.32	77.01	75.41	76.01	2818350
2007-03-30	76.05	77.06	75.54	75.68	1927400
2007-04-02	75.87	77.70	75.76	77.14	2757700
2007-04-03	77.66	78.60	77.16	78.37	1337500
2007-04-04	78.38	78.45	76.70	77.44	2111000
2007-04-05	77.40	77.57	76.61	77.23	1559800
2007-04-09	77.43	77.71	76.00	76.49	1380486
2007-04-10	76.55	77.73	75.90	77.51	1289400
2007-04-11	77.95	78.28	76.91	77.68	1917855
2007-04-12	79.60	82.18	78.45	81.65	5634335
2007-04-13	81.40	82.34	81.02	81.81	2603200
2007-04-16	81.80	82.73	81.13	81.58	2009698
2007-04-17	82.10	82.10	80.84	81.29	1642300
2007-04-18	81.29	81.29	80.01	80.91	2032899
2007-04-19	80.70	81.61	80.07	81.08	1020900
2007-04-20	82.00	83.54	81.72	83.51	1845229
2007-04-23	83.68	83.74	82.58	82.88	1295400
2007-04-24	82.65	82.69	81.33	82.53	1350679
2007-04-25	83.08	83.25	82.24	82.90	768589
2007-04-26	83.08	84.92	82.59	84.36	1754094
2007-04-27	83.99	84.28	83.06	83.39	1527000
2007-04-30	83.54	83.78	81.48	81.66	1836141
2007-05-01	81.44	81.66	79.61	80.99	2010500
2007-05-02	81.26	82.09	81.20	81.30	1128200
2007-05-03	81.31	81.72	80.16	80.92	1073725
2007-05-04	81.02	81.23	79.14	80.12	1809800
2007-05-07	80.21	82.04	80.21	81.05	1676500
2007-05-08	80.70	81.10	79.60	80.09	1423800
2007-05-09	79.70	81.96	79.70	81.23	1983653
2007-05-10	80.76	83.48	80.00	81.26	3294230
2007-05-11	81.37	81.65	79.93	80.08	1968677
2007-05-14	80.22	80.37	79.42	79.80	1428500
2007-05-15	79.77	80.67	79.25	79.48	1642100
2007-05-16	79.48	80.23	79.05	79.87	1610300
2007-05-17	79.87	80.37	79.28	79.94	1408900
2007-05-18	80.35	80.72	80.01	80.55	1493600
2007-05-21	80.89	81.53	80.65	81.33	2200200
2007-05-22	81.16	81.80	80.70	80.99	1079200
2007-05-23	81.01	81.85	80.38	80.80	2169499
2007-05-24	82.40	84.16	82.10	82.61	3903595
2007-05-25	82.25	82.99	81.36	81.46	1724626
2007-05-29	81.57	81.94	80.02	80.41	1786900
2007-05-30	80.29	81.95	80.17	81.62	1430300
2007-05-31	81.76	82.73	81.63	82.65	1146602
2007-06-01	82.60	83.00	81.08	81.26	1627300
2007-06-04	81.25	81.87	80.35	81.74	1655521
2007-06-05	81.72	81.72	79.82	80.11	2084945
2007-06-06	79.88	80.01	78.38	79.64	1849507
2007-06-07	79.00	80.89	77.98	78.06	3462300
2007-06-08	78.06	78.80	77.63	78.35	1613200
2007-06-11	78.10	78.45	76.85	77.35	1785200
2007-06-12	77.35	78.33	77.15	77.53	1338400
2007-06-13	78.00	78.30	77.29	78.22	1298200
2007-06-14	78.01	78.31	77.19	77.75	1075800
2007-06-15	78.95	78.95	77.66	77.76	1362500
2007-06-18	78.01	78.42	77.41	77.56	1656600
2007-06-19	77.56	77.91	76.75	77.81	1004800
2007-06-20	78.22	78.36	77.05	77.19	1318700
2007-06-21	77.18	77.18	76.15	76.58	1788748
2007-06-22	75.15	75.57	73.63	73.71	3165300
2007-06-25	73.70	73.79	72.54	72.77	2100663
2007-06-26	72.78	73.12	71.22	71.52	2294400
2007-06-27	71.39	72.24	71.31	71.78	2009100
2007-06-28	71.78	74.36	71.68	73.50	2445310
2007-06-29	73.72	73.89	72.86	72.98	1204400
2007-07-02	73.32	73.43	72.01	72.37	903900
2007-07-03	72.64	72.96	71.97	72.03	661000
2007-07-05	72.04	73.80	71.55	73.64	1203100
2007-07-06	73.96	74.42	72.73	74.10	1100800
2007-07-09	74.60	75.18	73.00	73.04	1516600
2007-07-10	72.00	72.17	68.79	69.07	4240580
2007-07-11	70.13	70.25	68.89	69.38	2463600
2007-07-12	74.70	75.72	73.56	75.15	5045438
2007-07-13	74.26	74.91	73.57	74.34	1934700
2007-07-16	74.03	74.75	72.96	73.15	1578600
2007-07-17	73.40	73.88	72.61	73.25	1423100
2007-07-18	73.00	73.56	72.60	73.00	1835700
2007-07-19	73.00	73.42	72.36	73.30	904500
2007-07-20	73.30	73.30	71.50	71.65	1438800
2007-07-23	72.50	73.72	71.75	71.92	1756800
2007-07-24	71.66	72.44	70.43	70.84	2013983
2007-07-25	71.44	72.71	70.16	70.83	2503596
2007-07-26	69.91	70.31	68.20	69.18	2695573
2007-07-27	69.18	70.41	68.15	68.15	2044300
2007-07-30	68.15	69.74	67.72	69.45	1799000
2007-07-31	70.69	70.78	69.43	69.90	2619000
2007-08-01	69.90	71.39	68.97	70.25	3337890
2007-08-02	70.85	72.07	70.35	71.93	2076700
2007-08-03	72.00	72.23	68.79	69.00	2403000
2007-08-06	69.30	70.22	67.91	70.02	2664100
2007-08-07	69.71	72.80	69.09	72.22	2854213
2007-08-08	72.99	75.48	71.95	74.18	2658000
2007-08-09	72.34	76.38	71.89	75.38	3949900
2007-08-10	73.25	75.00	72.39	73.11	2749200
2007-08-13	74.01	75.44	73.52	75.06	2193500
2007-08-14	74.81	75.10	73.02	73.20	2007800
2007-08-15	73.02	74.66	72.31	72.62	2079500
2007-08-16	71.57	72.93	70.73	72.71	3226500
2007-08-17	74.45	76.78	73.48	76.29	3325300
2007-08-20	76.79	78.98	76.78	78.10	2613100
2007-08-21	77.50	79.99	77.20	79.38	2329600
2007-08-22	79.55	79.91	76.21	77.63	3304200
2007-08-23	78.00	78.99	76.55	77.16	2368300
2007-08-24	76.60	81.00	76.44	80.75	2235800
2007-08-27	80.00	80.73	78.65	79.54	1696200
2007-08-28	78.76	79.33	76.77	77.00	2247500
2007-08-29	77.37	79.28	77.37	79.06	1721500
2007-08-30	78.66	79.94	77.45	78.35	1785500
2007-08-31	79.31	79.97	77.56	78.70	1503100
2007-09-04	78.79	79.40	78.14	78.30	1217500
2007-09-05	77.55	77.70	76.34	77.12	1371300
2007-09-06	78.88	80.40	77.60	78.23	2240600
2007-09-07	77.43	77.73	76.41	76.75	1452400
2007-09-10	77.99	77.99	74.27	75.16	1413000
2007-09-11	75.19	78.18	74.79	77.52	1945900
2007-09-12	77.49	78.79	77.45	77.95	1223400
2007-09-13	78.75	79.93	78.10	79.14	1338100
2007-09-14	78.42	79.59	78.05	79.30	738200
2007-09-17	78.65	79.09	78.15	78.47	851000
2007-09-18	79.34	83.45	78.87	82.91	2294500
2007-09-19	83.78	84.24	81.70	82.35	1780900
2007-09-20	81.77	82.13	78.80	79.89	2438200
2007-09-21	79.90	80.53	79.15	79.83	1904200
2007-09-24	80.31	81.10	78.16	78.27	1680300
2007-09-25	77.16	78.19	76.28	78.04	2641900
2007-09-26	78.11	80.96	77.29	79.93	3029200
2007-09-27	81.10	81.50	80.32	80.50	2500100
2007-09-28	80.76	81.40	79.85	80.70	2369600
2007-10-01	80.70	82.44	79.76	82.25	2051000
2007-10-02	82.29	84.33	82.22	84.32	2628000
2007-10-03	83.38	85.24	83.28	84.39	2074919
2007-10-04	85.06	85.06	82.56	82.80	1705700
2007-10-05	83.90	85.77	82.79	84.23	2134000
2007-10-08	84.43	84.43	82.26	83.37	1235400
2007-10-09	84.14	84.21	81.90	83.21	1617065
2007-10-10	83.46	84.95	82.64	84.51	1613200
2007-10-11	83.96	85.48	82.93	83.45	2349750
2007-10-12	83.94	83.94	82.32	82.78	1255300
2007-10-15	82.48	82.81	80.76	81.26	1731000
2007-10-16	81.21	82.09	79.45	80.30	1557000
2007-10-17	81.40	81.67	78.66	79.75	1363800
2007-10-18	79.53	79.59	78.42	79.19	1245800
2007-10-19	78.83	79.20	76.06	76.43	2088200
2007-10-22	76.00	78.52	75.20	77.98	2338300
2007-10-23	77.99	77.99	75.80	77.18	1511300
2007-10-24	76.80	77.95	75.29	76.95	1748000
2007-10-25	77.22	78.86	76.43	77.95	1685800
2007-10-26	78.59	79.25	77.78	79.09	1106300
2007-10-29	79.29	80.08	78.95	79.59	834900
2007-10-30	79.07	80.00	78.92	79.54	801750
2007-10-31	80.24	80.24	78.34	79.20	1415800
2007-11-01	77.70	77.70	74.01	74.02	2533400
2007-11-02	74.50	75.25	73.50	74.31	2754500
2007-11-05	73.29	73.63	70.64	71.05	3600866
2007-11-06	71.33	74.00	71.33	73.75	3796268
2007-11-07	73.56	74.07	71.48	72.62	2585102
2007-11-08	75.73	75.73	72.04	74.50	4407614
2007-11-09	73.19	75.43	73.16	74.52	3175450
2007-11-12	74.32	77.28	74.32	76.20	3275173
2007-11-13	76.99	79.67	76.99	79.13	2413728
2007-11-14	79.45	79.99	76.82	77.10	1745400
2007-11-15	76.44	76.92	75.04	75.90	2085100
2007-11-16	76.30	76.59	74.49	75.01	2452320
2007-11-19	74.66	74.88	72.36	72.36	2519372
2007-11-20	72.50	75.00	72.01	72.79	3629075
2007-11-21	73.25	75.99	72.84	74.77	4326500
2007-11-23	75.42	78.06	74.56	76.95	1722825
2007-11-26	77.05	77.80	75.65	76.06	2728970
2007-11-27	76.12	77.81	76.12	76.62	1633103
2007-11-28	76.85	81.28	74.31	80.54	2291708
2007-11-29	80.44	80.44	78.77	79.98	1478893
2007-11-30	80.77	82.64	80.72	82.04	1624347
2007-12-03	81.61	82.50	80.63	80.80	1536618
2007-12-04	80.16	82.39	79.75	81.32	1399404
2007-12-05	81.91	82.69	80.67	80.99	1699344
2007-12-06	81.53	82.52	80.22	81.99	1510040
2007-12-07	82.31	83.58	81.98	82.61	1033418
2007-12-10	83.01	84.41	82.32	84.24	1197955
2007-12-11	84.54	84.54	80.35	80.72	1939501
2007-12-12	82.97	84.18	80.13	81.50	1231251
2007-12-13	80.94	82.50	80.78	82.27	1587569
2007-12-14	81.08	82.72	80.80	81.66	1432509
2007-12-17	81.14	82.63	80.74	81.25	1053566
2007-12-18	82.00	82.69	81.24	82.00	1455681
2007-12-19	82.40	82.82	81.18	81.85	946779
2007-12-20	82.68	82.68	81.00	82.24	1002641
2007-12-21	82.86	83.62	82.47	82.89	1706435
2007-12-24	82.89	83.98	82.28	83.85	578521
2007-12-26	83.42	83.42	81.59	82.54	787080
2007-12-27	82.38	82.38	80.46	80.50	1197269
2007-12-28	80.60	81.10	79.52	79.98	779489
2007-12-31	79.72	81.09	79.15	79.97	675445
2008-01-02	79.64	80.12	78.35	78.81	1249175
2008-01-03	78.91	79.62	76.63	76.98	1362697
2008-01-04	76.05	76.25	73.69	74.65	1952551
2008-01-07	74.96	75.95	73.12	75.57	2755194
2008-01-08	76.25	77.73	73.59	73.72	1704121
2008-01-09	73.81	75.14	71.75	75.08	2448814
2008-01-10	74.80	75.00	71.56	73.37	3876587
2008-01-11	72.80	72.84	70.33	70.86	2216665
2008-01-14	71.71	71.95	70.69	71.38	1303700
2008-01-15	70.73	71.00	69.72	70.20	1879841
2008-01-16	69.74	72.94	69.74	72.00	2338684
2008-01-17	72.78	73.45	71.89	72.21	2363430
2008-01-18	72.86	73.62	70.06	70.60	3168474
2008-01-22	66.06	74.85	66.05	73.83	4449361
2008-01-23	72.26	77.96	71.62	77.58	3479433
2008-01-24	77.81	78.39	76.16	77.67	3063943
2008-01-25	77.74	78.86	74.61	75.36	2440675
2008-01-28	75.49	78.42	74.66	78.40	1429697
2008-01-29	78.40	79.64	77.58	78.60	1912682
2008-01-30	78.10	79.23	76.87	77.00	1955708
2008-01-31	75.78	80.63	75.75	79.68	2503661
2008-02-01	80.00	82.06	79.54	82.06	2266541
2008-02-04	81.75	81.95	78.79	79.71	2818795
2008-02-05	78.46	79.71	77.52	77.90	2098528
2008-02-06	78.34	79.07	75.05	75.41	2714500
2008-02-07	76.40	79.69	75.41	78.90	3046101
2008-02-08	78.32	79.90	77.48	78.13	2215589
2008-02-11	78.20	80.37	77.01	80.30	1773214
2008-02-12	79.88	81.18	78.94	79.51	1542857
2008-02-13	80.54	80.64	78.06	78.84	1544956
2008-02-14	79.00	79.00	76.00	76.04	2688250
2008-02-15	74.65	76.95	74.51	75.38	3475402
2008-02-19	76.09	76.32	74.36	74.56	2346551
2008-02-20	74.06	77.44	73.74	77.06	2265996
2008-02-21	77.53	78.70	76.26	76.51	1820547
2008-02-22	76.67	77.62	75.56	77.48	1399366
2008-02-25	78.25	80.00	77.55	79.75	2146212
2008-02-26	79.52	81.46	79.25	81.19	1434199
2008-02-27	81.09	82.06	80.15	81.96	2079546
2008-02-28	81.21	81.21	79.02	79.25	1967988
2008-02-29	78.57	80.03	76.77	77.53	1486345
2008-03-03	77.59	77.82	75.97	77.56	2115202
2008-03-04	76.69	78.82	76.10	78.65	2081715
2008-03-05	79.29	80.15	77.93	79.04	1392037
2008-03-06	78.05	78.45	73.64	73.64	4304211
2008-03-07	73.18	75.51	72.47	72.79	3249303
2008-03-10	72.71	73.47	70.88	71.06	2028614
2008-03-11	73.03	75.60	72.83	75.45	2862623
2008-03-12	75.00	76.25	73.13	73.28	2061432
2008-03-13	72.61	75.30	71.61	75.04	2757648
2008-03-14	75.44	75.70	71.53	73.21	2201363
2008-03-17	71.32	74.32	71.25	73.00	2058427
2008-03-18	74.85	76.44	74.09	76.44	2692834
2008-03-19	76.66	76.90	74.64	74.64	1924292
2008-03-20	74.79	77.71	74.35	77.20	2115929
2008-03-24	77.37	80.21	77.20	78.63	1540082
2008-03-25	78.21	80.50	78.15	79.65	2736270
2008-03-26	79.50	79.50	77.14	77.32	1853154
2008-03-27	77.65	79.12	76.51	76.65	2532603
2008-03-28	75.00	75.10	72.26	72.50	5108322
2008-03-31	72.50	74.28	71.83	73.14	2274620
2008-04-01	73.90	76.97	73.89	76.69	3317197
2008-04-02	76.84	78.35	75.70	77.20	2889201
2008-04-03	76.88	77.07	75.69	77.02	2005103
2008-04-04	77.07	77.66	76.28	76.66	1895133
2008-04-07	77.11	77.11	74.71	75.01	2340146
2008-04-08	74.83	75.70	74.04	74.92	1362108
2008-04-09	74.50	75.38	72.85	73.98	2979203
2008-04-10	72.65	75.89	72.36	74.01	4327294
2008-04-11	72.68	72.68	70.50	70.69	5410478
2008-04-14	70.95	71.13	69.76	70.07	3125161
2008-04-15	70.89	70.91	69.89	70.64	2183568
2008-04-16	71.38	71.89	70.33	71.27	1831538
2008-04-17	70.91	72.89	70.91	72.65	1927610
2008-04-18	74.02	75.05	73.44	74.06	3711096
2008-04-21	73.50	73.50	72.61	73.23	1725550
2008-04-22	73.06	73.15	69.55	71.14	2503596
2008-04-23	70.91	72.28	70.31	71.70	1548504
2008-04-24	72.10	74.98	71.77	74.51	2991134
2008-04-25	75.02	76.32	73.96	75.46	2246230
2008-04-28	75.03	75.90	73.97	75.43	1508748
2008-04-29	74.86	76.54	74.73	75.75	1673054
2008-04-30	75.01	76.09	74.00	74.31	1890916
2008-05-01	74.25	75.64	73.02	74.91	2094580
2008-05-02	75.66	76.50	74.20	74.50	1792783
2008-05-05	73.62	74.23	72.34	72.76	2060637
2008-05-06	72.50	73.41	71.75	72.85	1691586
2008-05-07	72.99	74.19	72.35	72.66	1569846
2008-05-08	75.54	75.66	72.66	73.06	3276917
2008-05-09	73.29	74.17	73.09	73.50	1421553
2008-05-12	73.73	75.44	73.17	75.03	1604665
2008-05-13	75.57	75.65	74.19	75.26	1391357
2008-05-14	75.17	76.52	75.17	75.47	1675135
2008-05-15	75.16	76.25	74.00	76.08	2076369
2008-05-16	76.91	77.25	75.38	76.19	2727180
2008-05-19	75.87	76.49	74.21	74.74	2131136
2008-05-20	74.06	74.43	73.24	73.55	1604557
2008-05-21	73.65	74.28	71.02	71.40	2002017
2008-05-22	71.45	72.79	71.02	71.58	1450403
2008-05-23	71.40	71.67	70.07	70.96	1844095
2008-05-27	71.00	73.32	71.00	72.65	1751715
2008-05-28	73.00	74.40	72.47	73.38	1808201
2008-05-29	73.35	74.79	73.20	74.07	1264426
2008-05-30	73.80	73.80	72.50	72.60	1439022
2008-06-02	72.72	72.72	70.00	70.98	2385821
2008-06-03	70.55	70.55	67.41	68.62	4915342
2008-06-04	68.80	68.92	67.24	68.33	4736548
2008-06-05	70.75	71.31	69.40	70.25	3730372
2008-06-06	69.72	69.72	67.00	67.37	2731850
2008-06-09	67.73	68.44	66.65	67.64	2179505
2008-06-10	67.39	69.77	66.77	68.74	2232230
2008-06-11	69.00	69.03	66.68	66.75	2621823
2008-06-12	67.71	68.09	65.93	66.23	3058496
2008-06-13	67.22	69.37	67.22	69.29	4125990
2008-06-16	68.53	70.82	68.27	70.12	2063345
2008-06-17	70.47	71.24	69.31	69.53	2059128
2008-06-18	68.81	69.17	67.21	67.91	2292254
2008-06-19	67.72	69.02	67.17	68.84	1710009
2008-06-20	68.33	68.47	66.79	67.51	1824853
2008-06-23	68.43	68.54	66.23	66.71	1897771
2008-06-24	66.48	66.96	64.81	65.50	1829885
2008-06-25	66.14	67.87	65.43	66.67	3818783
2008-06-26	65.94	65.98	64.18	64.33	2199773
2008-06-27	64.33	64.74	62.97	64.10	2124351
2008-06-30	63.61	65.61	62.57	62.68	2966139
2008-07-01	62.00	63.24	60.82	62.89	2889787
2008-07-02	63.19	64.43	61.21	61.41	2410661
2008-07-03	61.74	62.05	60.13	60.73	1608747
2008-07-07	61.03	62.38	59.65	60.70	2912493
2008-07-08	60.86	61.11	59.12	60.70	3774031
2008-07-09	60.19	60.45	56.90	57.18	4063662
2008-07-10	56.80	57.25	53.68	54.03	5393445
2008-07-11	53.32	53.69	51.45	52.61	3789929
2008-07-14	53.44	55.16	53.32	54.48	4575086
2008-07-15	54.06	55.66	52.85	54.41	4513081
2008-07-16	54.38	58.02	53.58	58.00	4870776
2008-07-17	58.11	61.23	58.00	60.43	4483775
2008-07-18	60.99	60.99	57.95	59.30	2836602
2008-07-21	59.65	60.08	58.56	59.01	2145897
2008-07-22	58.68	60.44	57.46	60.43	1999000
2008-07-23	60.12	65.00	59.74	63.09	4665823
2008-07-24	63.04	63.67	60.18	60.38	2743431
2008-07-25	55.28	56.46	52.65	55.86	9882752
2008-07-28	55.56	56.50	54.12	54.48	2905490
2008-07-29	55.26	55.99	54.34	55.75	3225439
2008-07-30	56.22	57.25	54.92	55.83	3111106
2008-07-31	55.36	56.95	54.55	55.22	2179435
2008-08-01	55.62	56.16	54.05	55.24	2238328
2008-08-04	55.06	55.24	53.11	54.25	2865106
2008-08-05	54.95	56.74	54.44	56.56	3564157
2008-08-06	56.42	56.42	54.53	55.73	2599665
2008-08-07	52.13	52.72	49.29	49.80	9268152
2008-08-08	50.10	50.65	48.21	50.38	6189927
2008-08-11	50.64	55.00	50.24	54.11	5777386
2008-08-12	53.85	53.97	51.76	52.42	3520032
2008-08-13	52.29	52.29	50.00	51.26	2571765
2008-08-14	50.53	53.72	50.10	52.57	3250865
2008-08-15	52.10	55.25	51.87	52.59	6323345
2008-08-18	52.65	53.44	50.95	51.47	2810528
2008-08-19	51.00	51.44	49.10	50.25	3810481
2008-08-20	50.54	51.33	49.67	50.49	2544041
2008-08-21	49.80	50.94	49.75	50.78	1924941
2008-08-22	51.39	51.95	50.68	51.50	1586287
2008-08-25	51.23	51.37	50.19	50.69	1471664
2008-08-26	50.54	50.90	49.62	50.78	2353464
2008-08-27	50.41	51.90	49.72	51.50	2115734
2008-08-28	51.84	52.47	51.30	52.40	1534071
2008-08-29	52.15	52.99	51.58	52.45	1378959
2008-09-02	53.39	55.83	53.39	55.34	4465525
2008-09-03	55.10	55.65	53.56	54.71	2502083
2008-09-04	51.39	53.00	50.75	50.99	4642551
2008-09-05	49.74	49.76	47.83	48.61	6764527
2008-09-08	50.29	50.61	48.70	50.41	3610011
2008-09-09	50.50	51.36	49.15	49.25	2645627
2008-09-10	49.75	50.17	48.38	49.72	2566925
2008-09-11	48.58	50.46	48.09	50.25	2594891
2008-09-12	49.49	49.67	48.12	48.49	2610178
2008-09-15	46.73	49.37	46.47	47.31	3406839
2008-09-16	47.02	49.24	46.69	48.40	3521235
2008-09-17	46.86	47.87	43.52	43.76	6105285
2008-09-18	44.54	44.99	40.88	44.16	5414642
2008-09-19	47.51	47.60	44.10	44.10	4651868
2008-09-22	43.91	43.91	41.10	41.45	2314553
2008-09-23	41.57	42.74	41.41	41.50	3177794
2008-09-24	41.61	42.10	39.17	39.47	3436316
2008-09-25	39.51	40.00	39.18	39.50	6633345
2008-09-26	38.18	38.97	37.85	38.85	3885199
2008-09-29	38.07	38.97	35.14	35.74	6040156
2008-09-30	36.54	39.94	36.54	39.45	5781433
2008-10-01	38.96	39.33	38.35	38.67	3420933
2008-10-02	38.36	38.90	37.01	37.25	2885782
2008-10-03	37.99	38.41	35.78	36.06	3255277
2008-10-06	35.02	35.55	34.17	35.10	5273906
2008-10-07	35.27	36.23	33.27	33.50	3558110
2008-10-08	32.44	35.14	32.33	32.51	5212791
2008-10-09	30.61	31.03	27.17	27.69	8266669
2008-10-10	26.35	30.07	25.54	27.27	10378997
2008-10-13	28.40	29.84	27.68	29.84	5192464
2008-10-14	31.05	31.23	27.92	28.46	4940006
2008-10-15	29.09	29.17	27.63	27.63	4549130
2008-10-16	27.27	29.82	26.24	29.28	5044711
2008-10-17	28.50	31.01	28.45	30.00	5213329
2008-10-20	30.42	30.79	28.94	29.62	3292202
2008-10-21	29.08	30.33	28.83	29.51	2624445
2008-10-22	28.86	29.34	26.55	27.47	4768200
2008-10-23	27.74	27.91	25.10	26.13	4107696
2008-10-24	24.39	25.55	24.00	25.01	3507200
2008-10-27	24.59	26.51	24.36	24.39	2946174
2008-10-28	25.11	27.90	23.75	27.90	3797579
2008-10-29	27.26	29.40	26.54	27.61	3937016
2008-10-30	28.55	29.02	26.41	27.06	3678726
2008-10-31	27.10	29.36	26.92	28.96	3525774
2008-11-03	28.92	29.97	26.88	27.00	3137328
2008-11-04	27.50	27.50	25.28	26.61	2780525
2008-11-05	26.13	27.71	26.07	26.78	2862456
2008-11-06	25.96	27.76	25.81	26.55	4476659
2008-11-07	27.25	27.49	24.63	25.10	3427858
2008-11-10	25.01	25.63	23.78	24.27	2651973
2008-11-11	24.02	24.10	22.13	23.25	2953049
2008-11-12	22.25	22.60	20.87	20.96	2674668
2008-11-13	20.67	22.47	19.68	22.44	4803552
2008-11-14	21.12	23.17	17.73	17.79	9032204
2008-11-17	17.84	17.84	15.23	15.40	11321582
2008-11-18	15.65	16.48	15.35	15.98	6182559
2008-11-19	15.94	15.98	14.40	14.55	5421107
2008-11-20	14.31	16.09	14.10	14.15	6731887
2008-11-21	14.68	15.00	13.66	14.64	5717274
2008-11-24	15.00	17.99	14.97	17.45	6873090
2008-11-25	18.05	19.30	17.32	17.87	7673856
2008-11-26	17.24	19.85	17.24	19.23	5994217
2008-11-28	19.16	19.49	18.65	19.33	1923823
2008-12-01	18.31	18.56	16.38	16.47	4276700
2008-12-02	16.67	16.90	15.30	16.82	5950072
2008-12-03	16.25	17.24	15.93	16.58	5572552
2008-12-04	16.19	18.69	16.00	17.87	5457053
2008-12-05	17.75	19.35	17.05	19.27	3690352
2008-12-08	19.64	20.93	19.37	20.44	5085127
2008-12-09	20.15	21.10	19.75	19.90	4427022
2008-12-10	20.09	21.32	19.98	21.22	2861901
2008-12-11	20.79	21.80	19.89	20.20	6792491
2008-12-12	19.51	21.19	19.28	21.07	3605244
2008-12-15	21.07	21.76	20.03	20.38	2844057
2008-12-16	20.70	21.88	20.29	21.85	2388665
2008-12-17	21.53	22.97	21.41	22.72	2650259
2008-12-18	23.20	23.57	22.02	22.47	3239316
2008-12-19	22.65	22.91	21.77	22.84	3098623
2008-12-22	22.78	23.13	21.10	21.57	5122263
2008-12-23	21.72	21.75	20.56	20.72	3488234
2008-12-24	20.78	22.08	20.78	21.96	1059245
2008-12-26	22.06	22.38	21.72	22.26	1506518
2008-12-29	22.16	22.54	21.33	21.61	1590956
2008-12-30	21.73	22.21	21.45	22.21	1935880
2008-12-31	22.26	23.47	22.00	23.07	2258349
2009-01-02	23.29	24.66	22.98	24.36	2356183
2009-01-05	24.17	24.99	23.74	24.58	2720065
2009-01-06	24.50	24.75	23.74	24.54	3206020
2009-01-07	23.92	24.07	23.48	23.74	3318004
2009-01-08	21.83	23.03	20.98	22.91	6984596
2009-01-09	22.05	22.65	21.03	21.53	4515806
2009-01-12	21.44	22.35	21.07	21.22	2763474
2009-01-13	21.01	21.81	20.36	20.78	3172415
2009-01-14	19.97	20.18	19.22	19.48	4797011
2009-01-15	19.41	21.20	19.07	20.34	4639357
2009-01-16	20.75	21.62	20.16	21.45	4420067
2009-01-20	21.38	21.61	19.61	19.80	3031402
2009-01-21	20.17	20.47	19.18	20.45	2990907
2009-01-22	20.23	21.04	19.53	20.29	2496833
2009-01-23	19.42	20.33	19.39	19.98	3743018
2009-01-26	20.05	20.83	19.75	20.18	2665837
2009-01-27	19.54	20.05	18.82	18.95	4457819
2009-01-28	19.13	20.62	19.06	20.02	5109470
2009-01-29	19.56	19.80	18.93	18.98	1964021
2009-01-30	19.04	19.24	17.70	17.85	3753218
2009-02-02	17.27	18.88	17.27	18.49	4010232
2009-02-03	18.57	18.76	17.87	18.56	3210717
2009-02-04	18.67	18.79	17.99	18.16	2734981
2009-02-05	19.15	20.65	18.55	19.98	5978167
2009-02-06	19.65	21.45	19.60	20.96	4259989
2009-02-09	20.95	21.28	20.33	20.97	2187110
2009-02-10	20.79	21.88	19.98	20.30	5128125
2009-02-11	20.01	20.64	19.68	19.97	2837609
2009-02-12	19.92	20.87	19.09	20.70	5624939
2009-02-13	22.13	23.49	21.82	22.78	11352699
2009-02-17	22.32	23.47	22.12	22.87	5344793
2009-02-18	22.92	23.34	21.99	22.38	5441831
2009-02-19	22.87	23.39	22.35	22.69	4223961
2009-02-20	22.24	23.25	22.09	22.62	4817742
2009-02-23	22.85	22.93	21.42	21.54	3472249
2009-02-24	21.74	22.93	21.74	22.69	4177332
2009-02-25	22.61	23.49	21.92	22.65	3939907
2009-02-26	22.90	23.22	21.79	21.94	2821102
2009-02-27	21.39	22.59	20.98	21.99	3647808
2009-03-02	21.35	22.17	20.69	20.75	3796195
2009-03-03	21.05	21.23	19.95	20.47	3685894
2009-03-04	20.92	21.35	20.36	20.93	3304023
2009-03-05	19.07	19.30	16.97	18.24	11358921
2009-03-06	18.40	18.58	16.95	17.49	4894687
2009-03-09	17.34	18.00	16.97	17.11	3340276
2009-03-10	17.34	18.86	17.26	18.74	3947401
2009-03-11	19.08	20.05	18.85	19.52	4649356
2009-03-12	19.75	20.55	19.25	20.52	2870487
2009-03-13	20.60	21.55	20.33	21.43	4754985
2009-03-16	21.80	22.08	21.18	21.28	3093512
2009-03-17	21.17	21.88	20.96	21.88	2692893
2009-03-18	21.77	23.75	21.66	23.33	5314297
2009-03-19	23.38	24.77	22.77	23.00	4124081
2009-03-20	23.35	23.35	21.65	22.13	3370981
2009-03-23	22.75	23.31	21.25	23.30	3420765
2009-03-24	22.91	24.30	22.91	23.78	3480166
2009-03-25	23.85	25.11	22.39	23.30	6013071
2009-03-26	23.41	25.97	23.41	25.77	5727888
2009-03-27	25.40	25.75	24.51	24.94	4870576
2009-03-30	23.79	24.45	23.59	24.07	2149241
2009-03-31	24.36	24.36	22.88	23.80	3634296
2009-04-01	23.00	24.45	22.76	24.27	3211411
2009-04-02	24.93	27.33	24.93	26.33	4484694
2009-04-03	26.18	27.12	26.18	26.94	2930006
2009-04-06	26.28	26.70	25.76	26.01	3886936
2009-04-07	25.39	25.57	24.52	24.63	2809039
2009-04-08	24.73	26.05	24.73	25.66	4706943
2009-04-09	23.28	24.93	22.77	24.76	10869986
2009-04-13	24.45	24.50	23.55	24.02	3272092
2009-04-14	23.28	23.67	22.51	22.71	3987094
2009-04-15	22.53	23.11	22.20	22.94	2718366
2009-04-16	22.82	23.68	22.31	23.40	3400669
2009-04-17	23.17	23.99	22.79	23.86	2803962
2009-04-20	23.60	23.60	22.78	23.04	3081832
2009-04-21	22.77	23.68	22.50	23.42	2902951
2009-04-22	23.20	25.39	22.79	24.04	4392784
2009-04-23	23.98	24.70	22.92	23.85	3123354
2009-04-24	24.14	25.77	23.91	25.36	3912280
2009-04-27	24.72	25.57	24.41	25.08	3995028
2009-04-28	24.77	25.98	24.41	25.79	4793929
2009-04-29	25.95	27.35	25.92	26.77	4840993
2009-04-30	27.30	28.06	26.77	27.06	3494464
2009-05-01	27.07	27.23	25.64	25.92	3253673
2009-05-04	26.18	26.90	25.96	26.51	3445984
2009-05-05	26.51	26.78	25.87	26.12	3125196
2009-05-06	26.63	27.33	25.51	26.00	4615248
2009-05-07	28.30	29.24	25.82	26.58	10443327
2009-05-08	27.05	27.05	25.44	26.53	4448416
2009-05-11	25.90	26.00	25.16	25.43	2809225
2009-05-12	26.38	26.59	25.00	25.61	3274659
2009-05-13	25.23	26.49	25.16	25.51	4375229
2009-05-14	25.95	27.38	25.46	27.25	6154569
2009-05-15	26.72	27.40	25.52	26.10	11862904
2009-05-18	26.52	26.84	25.77	26.07	5541477
2009-05-19	26.13	26.83	25.87	26.55	4434353
2009-05-20	26.75	27.78	26.49	26.70	4184076
2009-05-21	26.29	26.94	25.60	25.95	3139309
2009-05-22	26.07	27.03	25.52	26.48	2801727
2009-05-26	26.21	27.94	26.13	27.79	3320596
2009-05-27	27.72	29.59	27.45	28.62	5297230
2009-05-28	28.52	29.26	27.75	28.06	4525752
2009-05-29	28.53	30.41	28.51	30.11	6761332
2009-06-01	30.96	32.83	30.75	32.24	5365731
2009-06-02	31.84	32.75	31.52	32.26	5048946
2009-06-03	31.99	32.48	31.21	31.70	5117736
2009-06-04	28.85	29.04	27.52	27.95	12938713
2009-06-05	28.35	28.50	26.99	27.31	5949870
2009-06-08	27.21	27.93	26.63	27.72	4037646
2009-06-09	27.83	28.29	27.60	27.89	2558421
2009-06-10	28.11	28.25	27.04	27.29	3037186
2009-06-11	27.34	27.51	26.59	26.60	2477701
2009-06-12	26.47	27.65	26.07	27.58	3522094
2009-06-15	26.92	27.44	26.50	27.05	3083219
2009-06-16	27.10	27.15	25.25	25.80	4736040
2009-06-17	25.62	27.16	25.17	26.97	7108500
2009-06-18	27.45	27.82	26.18	26.49	4130912
2009-06-19	26.80	26.86	25.86	26.01	4872466
2009-06-22	25.43	26.07	25.24	25.67	3634331
2009-06-23	25.74	25.77	24.86	25.17	2696976
2009-06-24	25.63	26.52	25.39	25.99	3598988
2009-06-25	25.91	26.79	25.85	26.10	4308789
2009-06-26	26.04	26.73	26.04	26.16	2346534
2009-06-29	26.43	26.64	25.89	26.06	2353647
2009-06-30	25.96	26.62	25.37	25.39	3449643
2009-07-01	25.76	26.45	25.39	25.43	5002470
2009-07-02	25.10	25.11	23.89	23.98	3082245
2009-07-06	23.79	24.20	22.84	23.50	4104359
2009-07-07	23.31	23.75	22.99	23.36	3285748
2009-07-08	23.53	24.14	23.39	24.00	4880373
2009-07-09	24.15	24.63	22.83	23.00	6730640
2009-07-10	22.70	23.51	22.70	23.14	3399778
2009-07-13	23.14	24.07	22.70	23.93	3723150
2009-07-14	24.06	24.58	23.75	24.52	3416323
2009-07-15	25.00	25.15	24.65	25.08	3742760
2009-07-16	25.05	25.46	24.52	25.34	2911499
2009-07-17	25.38	25.41	24.81	25.08	2440032
2009-07-20	25.27	26.20	24.97	26.12	3834740
2009-07-21	26.29	26.49	25.48	26.46	3737556
2009-07-22	26.06	27.28	26.02	26.73	4210081
2009-07-23	26.71	28.00	26.27	27.39	3372443
2009-07-24	27.18	28.22	27.04	28.15	2197365
2009-07-27	28.18	28.39	27.20	28.31	2621029
2009-07-28	27.86	28.24	27.71	28.08	2568572
2009-07-29	27.69	28.67	27.55	28.31	2456448
2009-07-30	28.56	29.89	28.38	29.13	3393647
2009-07-31	29.11	29.58	28.34	28.59	2152971
2009-08-03	29.52	30.16	28.98	30.06	4493428
2009-08-04	29.90	29.96	29.02	29.36	3313440
2009-08-05	29.28	30.05	28.77	30.01	2767468
2009-08-06	29.26	31.97	29.26	30.94	5186665
2009-08-07	31.37	32.86	31.28	32.81	3954781
2009-08-10	32.58	32.65	31.74	32.28	2700464
2009-08-11	32.01	32.14	31.24	31.68	2358795
2009-08-12	31.69	32.46	31.36	32.08	2277553
2009-08-13	32.02	33.18	30.95	32.96	4350438
2009-08-14	34.20	34.95	33.37	34.25	11140230
2009-08-17	32.81	32.91	31.41	31.54	5242786
2009-08-18	31.67	32.16	31.25	31.47	3122905
2009-08-19	30.28	31.57	30.16	31.36	3956689
2009-08-20	31.47	32.12	31.42	32.04	2940048
2009-08-21	32.26	32.75	32.05	32.55	2164192
2009-08-24	32.85	32.91	31.92	32.03	2277935
2009-08-25	32.31	33.92	32.17	33.08	2753001
2009-08-26	32.99	33.60	32.75	33.43	2416319
2009-08-27	33.12	33.76	32.88	33.43	2013813
2009-08-28	33.82	33.92	33.00	33.74	2616380
2009-08-31	32.99	33.17	32.11	32.29	3761910
2009-09-01	32.26	32.77	31.22	31.66	4986210
2009-09-02	31.71	32.37	31.35	32.09	4001061
2009-09-03	31.30	31.83	30.55	30.98	5807782
2009-09-04	29.71	30.25	28.76	30.17	6896054
2009-09-08	30.45	30.62	29.67	30.19	3696890
2009-09-09	30.03	30.99	29.89	30.61	3109292
2009-09-10	30.42	30.99	30.10	30.62	2596113
2009-09-11	30.65	31.56	30.63	31.33	4638059
2009-09-14	31.37	31.65	30.69	31.50	3000280
2009-09-15	31.50	31.81	30.80	31.50	2941995
2009-09-16	31.48	33.05	31.47	33.00	4391060
2009-09-17	33.01	34.35	33.01	34.02	5173779
2009-09-18	34.17	34.46	33.36	34.34	3644092
2009-09-21	33.06	33.64	32.80	33.37	4388424
2009-09-22	33.67	33.80	33.07	33.53	3411465
2009-09-23	33.26	33.95	32.93	33.00	3045621
2009-09-24	33.21	33.47	32.23	32.56	4266637
2009-09-25	32.06	32.43	31.62	31.80	3752994
2009-09-28	31.69	32.92	31.69	32.67	3092741
2009-09-29	32.69	33.45	32.64	33.27	3754696
2009-09-30	33.53	33.54	32.63	32.88	3880458
2009-10-01	32.68	32.83	31.62	31.70	3681629
2009-10-02	31.10	31.65	30.52	30.62	4255477
2009-10-05	30.92	30.92	30.01	30.60	7083347
2009-10-06	31.13	31.62	30.92	31.56	8518710
2009-10-07	32.39	33.01	32.13	32.66	5757127
2009-10-08	33.64	35.20	33.64	34.46	10544404
2009-10-09	34.10	34.86	33.97	34.82	4389151
2009-10-12	35.65	36.24	35.22	35.63	5371834
2009-10-13	35.58	36.49	35.23	36.36	4555976
2009-10-14	36.95	37.10	36.27	36.97	3888032
2009-10-15	36.67	37.55	36.44	37.40	3005925
2009-10-16	37.03	37.80	36.53	37.59	3642420
2009-10-19	36.78	37.77	36.62	37.58	3880070
2009-10-20	37.60	37.60	36.72	37.05	2755322
2009-10-21	37.06	37.66	36.28	36.34	3331040
2009-10-22	36.58	37.67	36.47	36.93	4599686
2009-10-23	37.19	37.40	36.20	36.27	3821162
2009-10-26	36.28	37.16	36.05	36.14	3169979
2009-10-27	36.05	36.09	34.63	34.73	4903264
2009-10-28	34.65	35.18	32.67	32.94	5462939
2009-10-29	33.34	34.61	33.34	34.23	3080242
2009-10-30	34.31	34.31	32.63	32.82	4110165
2009-11-02	32.97	33.61	32.31	32.98	4073269
2009-11-03	32.66	33.62	32.04	33.60	3002723
2009-11-04	33.80	34.34	33.50	33.81	3376680
2009-11-05	33.12	35.18	32.93	35.12	7352015
2009-11-06	34.47	35.40	34.23	35.01	3570665
2009-11-09	37.49	37.80	36.99	37.59	6643104
2009-11-10	37.63	37.92	37.05	37.53	3135287
2009-11-11	37.67	38.29	37.16	37.59	3343999
2009-11-12	37.42	37.70	36.45	36.76	3783148
2009-11-13	39.17	40.95	38.25	40.68	13615880
2009-11-16	40.77	42.31	40.77	41.84	5954230
2009-11-17	41.48	41.92	40.80	41.27	4094567
2009-11-18	41.15	41.44	40.47	40.71	3043123
2009-11-19	40.43	40.45	39.76	40.11	3153468
2009-11-20	39.90	40.78	39.22	39.73	3582221
2009-11-23	40.11	40.43	39.17	39.34	3217270
2009-11-24	39.35	39.85	38.78	39.42	4296863
2009-11-25	40.06	40.83	39.81	40.81	4127699
2009-11-27	39.74	40.91	39.63	39.97	2755849
2009-11-30	40.78	40.78	39.35	39.93	4838142
2009-12-01	40.23	40.29	39.36	40.06	4640949
2009-12-02	40.00	40.25	39.54	39.90	5114624
2009-12-03	38.35	38.91	36.08	36.21	13449142
2009-12-04	36.84	37.21	35.82	36.13	7318123
2009-12-07	36.25	36.32	35.33	35.64	4985554
2009-12-08	35.54	35.54	34.61	34.68	5350877
2009-12-09	34.86	34.86	33.82	34.73	4513536
2009-12-10	34.87	35.61	34.81	35.20	3761060
2009-12-11	35.77	35.77	34.79	35.23	2276252
2009-12-14	35.70	35.95	35.19	35.85	2295654
2009-12-15	35.25	35.72	34.98	35.36	2224499
2009-12-16	35.54	35.91	35.41	35.61	1929059
2009-12-17	34.97	35.84	34.90	35.53	3171954
2009-12-18	35.60	35.75	34.19	34.73	3334738
2009-12-21	35.08	35.47	34.91	35.25	1469794
2009-12-22	35.20	35.52	35.08	35.25	1459833
2009-12-23	35.27	35.57	34.78	35.29	1229615
2009-12-24	35.45	35.48	35.02	35.10	365078
2009-12-28	35.19	35.80	35.11	35.58	1832784
2009-12-29	35.67	35.98	35.24	35.51	1366965
2009-12-30	35.38	35.67	35.10	35.36	865338
2009-12-31	35.40	35.64	34.78	34.85	1012388
2010-01-04	35.23	35.41	34.47	35.10	3278940
2010-01-05	35.00	35.79	34.94	35.46	2126026
2010-01-06	35.43	36.24	35.01	36.21	4121807
2010-01-07	34.87	35.28	32.59	32.67	14296900
2010-01-08	32.30	33.58	31.53	33.58	7469186
2010-01-11	33.48	33.62	32.03	32.48	5793687
2010-01-12	32.12	32.41	31.83	32.41	3624652
2010-01-13	32.62	33.18	32.44	32.86	3673202
2010-01-14	32.70	33.15	32.57	32.97	2611553
2010-01-15	33.10	33.10	32.36	32.58	2755392
2010-01-19	32.51	32.56	32.07	32.21	2526851
2010-01-20	32.25	32.33	31.25	31.68	3403207
2010-01-21	31.55	31.90	30.61	30.68	4312383
2010-01-22	30.50	30.77	29.88	29.98	4637664
2010-01-25	30.66	30.75	30.16	30.45	3296381
2010-01-26	30.38	31.50	30.14	31.05	4252428
2010-01-27	30.77	31.24	30.36	31.18	3942840
2010-01-28	31.46	31.84	30.75	31.21	3469065
2010-01-29	31.72	32.36	31.50	31.54	4386032
2010-02-01	31.80	32.07	31.31	32.07	2788656
2010-02-02	32.29	32.72	32.01	32.62	3759108
2010-02-03	32.23	32.27	31.38	31.96	4403767
2010-02-04	34.40	34.40	33.01	33.21	9879446
2010-02-05	33.01	33.41	32.55	33.18	4754526
2010-02-08	33.20	33.20	32.37	32.44	2914938
2010-02-09	32.67	32.93	32.21	32.40	3524592
2010-02-10	32.30	32.80	31.97	32.29	2542882
2010-02-11	33.03	33.17	32.48	33.00	3626547
2010-02-12	33.06	34.09	32.69	33.85	4146575
2010-02-16	34.50	35.55	34.06	35.25	6130405
2010-02-17	35.31	35.42	34.99	35.38	2939951
2010-02-18	35.05	35.80	34.91	35.69	2492521
2010-02-19	35.51	35.89	35.42	35.55	2262494
2010-02-22	35.70	35.71	35.19	35.65	1632042
2010-02-23	35.26	35.65	35.01	35.16	2301702
2010-02-24	35.19	35.87	34.95	35.85	2196067
2010-02-25	35.29	36.15	35.24	36.06	2087956
2010-02-26	36.15	36.84	36.13	36.42	1987557
2010-03-01	35.60	37.10	35.55	36.82	2839691
2010-03-02	36.79	37.07	36.48	36.52	2721227
2010-03-03	36.57	37.00	36.11	36.24	2418452
2010-03-04	39.91	41.68	39.13	41.52	14014813
2010-03-05	41.58	42.40	41.30	42.35	7106452
2010-03-08	42.43	43.66	42.35	43.43	5693695
2010-03-09	43.20	43.59	42.96	43.09	3618904
2010-03-10	43.12	43.74	42.93	43.42	3141322
2010-03-11	43.34	43.50	42.92	43.47	2789359
2010-03-12	43.88	43.93	42.95	43.12	2537832
2010-03-15	43.11	43.54	42.89	43.44	1775575
2010-03-16	43.46	44.09	43.37	43.91	1506841
2010-03-17	44.29	44.55	44.11	44.47	2825200
2010-03-18	44.43	44.78	44.25	44.67	2024616
2010-03-19	44.74	44.98	43.87	43.91	2333370
2010-03-22	43.82	45.00	43.73	44.73	2524517
2010-03-23	44.81	44.90	44.03	44.86	2413700
2010-03-24	44.81	44.85	44.23	44.38	2232824
2010-03-25	44.80	45.74	44.49	44.86	3076623
2010-03-26	45.03	45.67	44.62	45.32	1784723
2010-03-29	45.35	45.66	44.46	44.74	1710489
2010-03-30	44.92	45.28	44.56	45.06	1997362
2010-03-31	44.80	45.98	44.66	45.64	2949073
2010-04-01	45.89	46.73	45.71	46.65	2945705
2010-04-05	46.79	48.15	46.78	48.11	3412890
2010-04-06	47.93	47.93	47.35	47.83	2624443
2010-04-07	47.88	48.25	47.19	47.54	3079966
2010-04-08	45.63	47.00	45.23	46.90	7257098
2010-04-09	47.60	50.10	47.28	49.98	7713757
2010-04-12	50.70	51.12	48.93	49.07	5053910
2010-04-13	48.90	49.38	48.63	49.07	2459667
2010-04-14	49.49	49.88	49.05	49.69	3612940
2010-04-15	49.41	50.25	49.25	49.81	2169583
2010-04-16	49.41	49.85	48.20	48.67	3408320
2010-04-19	48.44	48.89	46.53	47.09	4454795
2010-04-20	47.31	47.89	46.97	47.65	2482083
2010-04-21	47.54	48.02	46.82	47.82	2295901
2010-04-22	47.50	49.02	47.08	48.72	2284120
2010-04-23	48.60	49.17	48.29	48.68	1969345
2010-04-26	48.93	49.97	48.65	49.53	3210941
2010-04-27	49.21	49.56	47.76	47.87	3092234
2010-04-28	48.06	49.00	46.38	46.60	4749390
2010-04-29	47.08	47.26	46.25	46.40	3437209
2010-04-30	46.53	46.57	43.63	43.73	4232202
2010-05-03	44.33	45.32	43.45	44.68	2708568
2010-05-04	45.00	45.23	42.59	43.74	4090204
2010-05-05	43.03	45.71	42.81	44.23	4884995
2010-05-06	42.57	42.64	38.04	40.45	13232434
2010-05-07	40.54	40.87	38.42	39.13	6482611
2010-05-10	40.80	42.45	40.75	42.38	4475952
2010-05-11	41.78	43.18	41.63	42.33	2872619
2010-05-12	42.38	43.44	41.75	43.34	2587085
2010-05-13	43.36	43.36	40.89	41.14	3076266
2010-05-14	40.36	40.64	39.58	40.22	3135420
2010-05-17	40.40	40.85	39.02	40.78	3642090
2010-05-18	41.99	41.99	37.82	38.38	7472857
2010-05-19	37.78	38.48	36.11	37.27	7802015
2010-05-20	36.04	36.72	35.23	35.50	5497821
2010-05-21	34.91	36.71	34.58	35.97	5672533
2010-05-24	35.99	36.46	35.27	35.36	3109639
2010-05-25	33.96	35.70	33.52	35.57	4430009
2010-05-26	35.40	35.44	33.97	34.16	4947772
2010-05-27	34.98	35.62	34.22	35.60	3571962
2010-05-28	35.70	36.30	35.05	35.83	3779646
2010-06-01	35.55	35.85	34.59	34.65	2949619
2010-06-02	34.93	35.28	34.27	35.26	3259181
2010-06-03	36.00	37.89	35.98	37.58	6876992
2010-06-04	36.21	36.49	34.63	34.78	5213376
2010-06-07	35.00	35.56	33.66	33.73	3962970
2010-06-08	33.85	34.30	32.92	33.82	3322613
2010-06-09	34.01	35.38	33.88	34.12	3308817
2010-06-10	34.82	35.94	34.82	35.93	3389707
2010-06-11	34.80	36.62	34.80	36.00	3531677
2010-06-14	36.37	37.06	36.05	36.34	3245702
2010-06-15	36.81	37.05	35.69	37.04	3682634
2010-06-16	36.59	36.59	35.64	35.76	2759082
2010-06-17	35.87	35.87	34.70	35.37	3125777
2010-06-18	35.49	36.06	35.17	35.33	1915465
2010-06-21	35.76	35.98	34.24	34.51	3988574
2010-06-22	34.61	35.05	33.03	33.15	3811725
2010-06-23	33.17	33.26	31.90	32.65	3805520
2010-06-24	32.38	32.38	31.50	32.04	3338647
2010-06-25	32.04	32.73	31.46	32.38	2822928
2010-06-28	32.84	33.03	32.06	32.15	2538395
2010-06-29	31.19	31.51	30.12	30.39	3476264
2010-06-30	30.45	31.38	30.28	30.69	3198546
2010-07-01	30.51	32.16	29.94	31.91	6199570
2010-07-02	31.93	31.98	30.99	31.11	2892209
2010-07-06	31.84	32.75	30.56	30.71	4202952
2010-07-07	31.18	32.94	30.88	32.90	4388358
2010-07-08	35.76	36.37	34.86	35.45	11628946
2010-07-09	35.35	36.13	35.03	36.06	3453799
2010-07-12	35.84	36.59	35.34	35.83	2670038
2010-07-13	36.23	36.65	35.41	36.23	2670042
2010-07-14	36.04	36.10	35.36	35.93	1821873
2010-07-15	35.94	36.14	34.72	35.36	3353106
2010-07-16	35.10	35.19	32.97	33.25	4824182
2010-07-19	33.55	33.99	33.18	33.56	2247307
2010-07-20	32.81	34.59	32.61	34.49	2862127
2010-07-21	34.70	34.90	33.85	34.04	2152065
2010-07-22	34.54	36.10	34.54	35.94	2761493
2010-07-23	35.95	36.96	35.47	36.80	2609180
2010-07-26	36.69	38.24	36.69	38.19	3403368
2010-07-27	38.43	38.80	36.92	37.00	2409105
2010-07-28	36.83	37.15	36.08	36.38	1629544
2010-07-29	36.86	37.13	35.53	36.42	2884702
2010-07-30	35.85	37.08	35.51	36.94	2400550
2010-08-02	37.86	38.92	37.71	38.84	3707521
2010-08-03	38.70	38.83	37.48	38.12	3115878
2010-08-04	38.14	39.05	38.14	38.80	3380304
2010-08-05	38.67	40.31	37.75	39.53	4305306
2010-08-06	38.74	39.19	37.94	39.00	3301181
2010-08-09	39.17	40.17	39.17	39.52	2234779
2010-08-10	38.82	39.17	38.18	38.81	1972408
2010-08-11	37.89	38.41	37.20	37.60	2323847
2010-08-12	36.84	37.79	36.32	37.65	2455409
2010-08-13	37.38	38.17	37.34	37.66	2035023
2010-08-16	37.29	38.20	36.90	37.63	3159542
2010-08-17	35.97	36.39	33.97	35.05	14263957
2010-08-18	34.82	36.16	34.29	35.97	7195766
2010-08-19	36.14	36.62	35.46	35.67	4857780
2010-08-20	35.26	36.53	35.00	36.39	3984678
2010-08-23	36.89	37.15	35.88	36.60	4652511
2010-08-24	35.94	35.98	34.88	35.14	4119177
2010-08-25	34.84	35.81	33.98	35.60	3533854
2010-08-26	35.54	35.55	35.03	35.25	5063948
2010-08-27	35.15	36.03	34.66	35.99	4677657
2010-08-30	36.02	36.06	34.93	35.04	3585791
2010-08-31	35.43	36.03	34.42	34.60	6982561
2010-09-01	35.34	36.82	35.20	36.58	4869183
2010-09-02	35.57	35.78	34.42	35.16	9845671
2010-09-03	35.59	36.25	35.39	35.69	3972032
2010-09-07	35.36	35.42	34.49	34.57	3336682
2010-09-08	34.64	35.00	34.14	34.49	3237677
2010-09-09	35.09	35.24	34.07	34.33	2053737
2010-09-10	34.45	35.09	34.39	34.85	1897395
2010-09-13	35.37	35.93	35.19	35.48	3532309
2010-09-14	35.95	37.16	35.84	36.84	3535362
2010-09-15	36.46	36.87	36.11	36.58	1779983
2010-09-16	36.50	36.78	36.11	36.14	1767368
2010-09-17	36.54	37.00	36.23	36.93	2571176
2010-09-20	37.40	38.19	36.94	38.07	2193116
2010-09-21	38.12	38.12	37.03	37.31	2235886
2010-09-22	37.12	37.18	35.88	36.39	2757413
2010-09-23	36.11	37.12	35.95	36.75	1980670
2010-09-24	37.47	38.81	37.23	38.79	2297865
2010-09-27	38.55	38.89	38.06	38.54	1478419
2010-09-28	38.50	39.26	38.18	39.19	1806221
2010-09-29	38.98	39.70	38.84	39.29	1862180
2010-09-30	39.63	40.17	38.78	39.32	2916848
2010-10-01	39.76	39.98	37.47	37.75	4843198
2010-10-04	37.73	38.09	37.30	37.92	2371722
2010-10-05	38.34	39.12	38.19	38.81	2480914
2010-10-06	38.98	39.55	38.04	38.59	2783544
2010-10-07	42.08	42.77	41.60	42.03	9885535
2010-10-08	42.03	43.10	41.51	42.87	3003573
2010-10-11	43.49	44.75	43.26	43.76	3701215
2010-10-12	43.49	45.24	43.29	45.03	3119895
2010-10-13	45.38	45.45	44.35	44.56	2924377
2010-10-14	44.75	45.51	44.41	44.66	2804821
2010-10-15	45.20	45.70	44.79	45.25	2469926
2010-10-18	45.48	45.75	44.55	45.60	2249710
2010-10-19	44.37	44.70	42.95	43.25	4392349
2010-10-20	43.64	43.80	42.56	42.96	3784520
2010-10-21	43.02	43.10	41.60	42.19	3551765
2010-10-22	42.27	42.80	42.04	42.40	1898248
2010-10-25	42.71	43.57	42.54	42.78	1764831
2010-10-26	42.51	45.65	42.17	44.84	5392342
2010-10-27	44.23	44.28	42.36	42.97	3923291
2010-10-28	43.55	43.75	41.71	42.71	3220731
2010-10-29	42.60	43.17	42.47	42.86	2335631
2010-11-01	43.10	43.26	41.97	42.55	2920076
2010-11-02	42.63	43.00	41.55	42.86	2390243
2010-11-03	42.92	43.21	41.64	43.00	3784595
2010-11-04	43.76	45.82	43.62	45.74	5464283
2010-11-05	45.82	47.51	45.49	47.03	3608572
2010-11-08	46.64	47.27	46.17	47.24	2305198
2010-11-09	47.11	47.53	46.00	46.44	2073863
2010-11-10	46.50	47.11	46.16	46.86	1832909
2010-11-11	46.46	47.27	44.47	46.83	1848043
2010-11-12	46.24	47.04	45.71	45.92	2544365
2010-11-15	46.44	46.44	44.98	45.33	3700168
2010-11-16	46.04	46.85	44.31	45.68	5117112
2010-11-17	45.96	47.57	45.72	47.06	3723812
2010-11-18	47.56	48.00	46.57	46.68	3396276
2010-11-19	46.76	47.61	46.64	47.30	2082834
2010-11-22	47.20	47.79	46.90	47.70	2537555
2010-11-23	47.33	49.60	47.33	48.44	7105961
2010-11-24	49.10	50.00	47.94	48.19	3126654
2010-11-26	48.21	48.76	47.68	48.46	1599622
2010-11-29	48.12	51.15	47.86	48.76	5573554
2010-11-30	48.26	50.44	48.23	50.25	5772898
2010-12-01	51.04	51.49	49.66	50.44	3917397
2010-12-02	54.74	56.49	53.81	56.02	12470854
2010-12-03	55.95	56.45	55.38	56.15	4563972
2010-12-06	57.01	57.11	56.12	56.24	3205570
2010-12-07	57.00	57.05	55.83	56.10	2452254
2010-12-08	55.83	56.06	55.23	55.65	2028883
2010-12-09	56.12	56.22	55.30	55.47	2302665
2010-12-10	55.84	56.09	54.88	55.98	1793933
2010-12-13	56.15	56.30	54.62	54.69	2335957
2010-12-14	55.07	55.67	54.40	55.14	1757494
2010-12-15	55.06	55.38	54.45	54.71	1612825
2010-12-16	54.71	55.96	54.35	55.67	1795917
2010-12-17	55.68	57.32	55.61	57.11	3257867
2010-12-20	57.22	57.28	56.06	56.99	1822610
2010-12-21	57.76	58.40	56.87	58.14	2034447
2010-12-22	58.19	58.43	56.79	56.97	1503346
2010-12-23	57.02	57.99	56.57	57.34	1875185
2010-12-27	57.02	57.87	56.65	57.15	1307407
2010-12-28	57.36	57.87	57.07	57.75	891801
2010-12-29	57.78	58.50	57.52	58.05	1418282
2010-12-30	58.05	58.38	57.69	58.11	1102536
2010-12-31	58.02	58.25	57.50	57.63	788806
2011-01-03	58.37	58.42	57.43	58.03	2086164
2011-01-04	58.11	58.40	55.37	56.22	3417559
2011-01-05	56.06	56.79	54.83	55.35	5247599
2011-01-06	55.20	55.33	52.49	53.53	6074690
2011-01-07	53.73	54.55	52.60	53.57	2615454
2011-01-10	53.35	54.48	52.85	54.24	1943464
2011-01-11	54.40	54.46	52.29	52.88	2651082
2011-01-12	53.41	53.64	52.59	52.69	1948416
2011-01-13	52.68	52.93	52.13	52.43	1630914
2011-01-14	52.59	52.80	51.45	51.55	2682769
2011-01-18	52.13	52.31	49.90	51.28	3655499
2011-01-19	51.37	52.03	50.74	50.87	2015101
2011-01-20	50.58	52.07	50.58	51.05	2218401
2011-01-21	51.57	51.76	50.60	50.68	1916146
2011-01-24	50.64	51.02	49.87	50.59	1634524
2011-01-25	50.30	50.50	48.44	49.28	3435783
2011-01-26	49.55	50.13	48.77	49.59	2130583
2011-01-27	48.99	50.10	48.71	49.73	2111997
2011-01-28	49.67	49.99	48.20	48.36	2359870
2011-01-31	48.61	50.47	48.40	50.41	3518833
2011-02-01	50.61	51.15	50.15	50.73	3187990
2011-02-02	50.70	50.94	49.02	49.13	2421330
2011-02-03	49.47	50.94	48.51	49.79	4745298
2011-02-04	49.91	51.76	49.62	51.43	2334039
2011-02-07	51.44	52.38	51.44	51.85	1935010
2011-02-08	51.94	52.52	51.41	52.47	1164114
2011-02-09	52.53	52.84	51.78	52.05	1630231
2011-02-10	51.78	53.20	51.57	53.03	1886627
2011-02-11	52.90	55.10	52.70	54.89	3208460
2011-02-14	55.18	55.50	54.04	54.50	2452456
2011-02-15	54.33	54.70	53.40	53.41	3462787
2011-02-16	55.48	57.62	55.33	57.46	7024179
2011-02-17	57.71	59.15	56.96	58.67	3458905
2011-02-18	58.55	59.55	58.02	59.05	1781766
2011-02-22	58.07	59.02	56.44	56.58	3001788
2011-02-23	56.05	56.65	54.57	55.01	3960265
2011-02-24	55.10	56.41	54.61	56.20	2390008
2011-02-25	56.43	57.18	55.77	56.81	1785378
2011-02-28	56.91	57.63	56.50	57.37	1877448
2011-03-01	57.73	58.98	57.37	57.93	5125651
2011-03-02	57.72	59.08	57.72	58.48	3248839
2011-03-03	59.12	59.88	57.63	59.12	2608427
2011-03-04	59.00	59.60	57.66	58.42	1882255
2011-03-07	58.84	58.92	56.43	57.03	2346339
2011-03-08	57.68	58.10	56.76	57.35	2692031
2011-03-09	57.20	57.28	54.84	55.69	5530160
2011-03-10	55.11	55.20	53.46	53.85	3683050
2011-03-11	53.63	55.40	52.85	55.08	2285500
2011-03-14	54.49	55.40	54.08	55.22	2149658
2011-03-15	53.60	55.12	53.32	54.76	1946533
2011-03-16	54.42	55.26	53.17	53.67	1991419
2011-03-17	54.61	54.61	53.19	53.29	1653967
2011-03-18	54.11	54.13	52.55	52.96	2338068
2011-03-21	53.81	54.52	53.34	54.32	2119940
2011-03-22	54.10	55.50	54.08	54.87	2158144
2011-03-23	54.54	55.20	53.37	55.05	1758751
2011-03-24	55.20	56.33	55.05	56.24	1642885
2011-03-25	56.24	56.98	56.00	56.77	1995588
2011-03-28	56.78	56.99	55.37	55.44	1867143
2011-03-29	55.39	56.93	55.03	56.71	1871024
2011-03-30	57.06	58.48	56.23	58.09	2672636
2011-03-31	57.52	59.15	57.50	58.70	2657336
2011-04-01	59.02	60.19	58.94	59.30	2319939
2011-04-04	59.53	59.65	58.13	59.17	1800750
2011-04-05	58.99	66.35	58.90	65.57	12869952
2011-04-06	66.72	68.20	65.67	67.59	7542856
2011-04-07	67.77	69.57	67.45	68.54	4286394
2011-04-08	68.61	69.23	67.37	67.46	3502833
2011-04-11	67.62	69.72	67.62	69.45	3362389
2011-04-12	68.80	69.44	67.16	67.93	3124617
2011-04-13	68.05	68.84	67.37	68.59	1856923
2011-04-14	68.37	68.70	67.62	68.03	1628087
2011-04-15	68.29	70.35	68.16	70.01	2665115
2011-04-18	68.98	69.37	67.68	68.25	2242764
2011-04-19	68.68	69.48	67.68	68.13	2271666
2011-04-20	69.28	70.49	68.70	69.67	1946412
2011-04-21	70.12	70.13	69.01	69.61	1246823
2011-04-25	69.55	69.87	68.78	69.28	1081850
2011-04-26	69.42	71.12	69.34	70.47	1523682
2011-04-27	70.55	71.90	70.49	71.76	1664012
2011-04-28	71.46	72.61	71.09	71.52	1738920
2011-04-29	71.51	71.80	70.60	70.80	1599092
2011-05-02	71.52	72.40	70.66	71.06	2045552
2011-05-03	70.95	72.41	70.13	70.63	1839019
2011-05-04	70.72	72.39	69.95	70.69	2178247
2011-05-05	70.46	74.82	70.46	73.28	4351565
2011-05-06	74.20	75.28	73.48	73.54	2354116
2011-05-09	73.15	74.50	72.61	73.98	1660655
2011-05-10	74.17	75.93	74.14	75.53	1901227
2011-05-11	75.88	76.43	75.00	75.86	2147481
2011-05-12	75.53	76.05	74.82	75.20	1930449
2011-05-13	75.53	76.03	74.08	74.26	2076872
2011-05-16	74.14	74.66	72.48	72.70	2357168
2011-05-17	72.61	73.34	71.45	73.17	3437991
2011-05-18	75.55	76.76	74.30	75.69	6051310
2011-05-19	75.41	76.17	74.45	75.57	1968251
2011-05-20	74.34	74.82	72.58	74.22	3908023
2011-05-23	73.20	75.02	73.14	74.65	1846186
2011-05-24	74.84	75.25	74.12	74.77	1480241
2011-05-25	73.66	74.98	72.96	74.59	1754458
2011-05-26	74.40	75.80	74.08	75.77	1724921
2011-05-27	75.76	77.09	75.60	76.35	1145657
2011-05-31	77.16	77.65	75.19	75.77	2072824
2011-06-01	75.72	75.86	74.18	74.27	2076094
2011-06-02	74.14	74.38	72.76	73.98	1665782
2011-06-03	72.91	74.72	72.36	72.44	2024487
2011-06-06	72.36	72.54	70.41	70.45	2787521
2011-06-07	70.86	71.48	69.80	69.90	2447761
2011-06-08	68.64	69.15	65.70	66.28	10379305
2011-06-09	66.61	67.35	65.86	66.64	2895786
2011-06-10	66.39	66.70	64.90	65.09	2217410
2011-06-13	65.41	66.30	64.41	65.61	2318229
2011-06-14	66.33	67.68	66.21	67.33	2625305
2011-06-15	66.51	67.19	65.11	65.38	2044545
2011-06-16	65.39	65.64	62.46	63.88	3627286
2011-06-17	64.43	66.15	64.43	65.48	3171590
2011-06-20	65.24	66.76	64.64	66.39	1928955
2011-06-21	67.14	68.74	66.92	67.93	2685314
2011-06-22	67.39	67.80	65.75	65.87	2305212
2011-06-23	65.06	66.97	65.00	66.90	2900854
2011-06-24	67.03	67.38	64.43	64.62	2120453
2011-06-27	64.55	65.67	63.85	65.24	1829110
2011-06-28	65.48	67.11	65.48	66.98	1487399
2011-06-29	67.00	67.89	66.59	67.38	1931431
2011-06-30	67.74	68.39	66.54	66.92	1673514
2011-07-01	67.27	68.84	66.91	68.72	2452177
2011-07-05	69.17	71.67	68.65	71.41	2966839
2011-07-06	71.50	72.74	71.09	72.47	2253815
2011-07-07	73.85	74.93	73.15	74.36	2580967
2011-07-08	73.30	73.33	71.89	73.07	1965875
2011-07-11	71.82	73.15	70.90	71.37	1874183
2011-07-12	71.55	72.79	71.11	71.69	1786581
2011-07-13	72.31	74.46	72.14	73.17	2290677
2011-07-14	73.50	75.05	72.06	73.35	2078697
2011-07-15	73.99	74.11	72.32	74.03	1746775
2011-07-18	73.50	74.67	73.10	74.46	1527084
2011-07-19	75.21	77.47	75.21	77.10	2582957
2011-07-20	77.35	77.35	74.80	76.26	2142707
2011-07-21	76.91	78.25	75.50	76.22	2262332
2011-07-22	76.53	77.30	75.58	77.14	1221665
2011-07-25	76.14	76.95	75.07	76.61	1879478
2011-07-26	76.60	77.73	76.39	77.03	1433072
2011-07-27	76.43	76.70	73.37	73.60	1737044
2011-07-28	73.88	75.46	73.10	73.30	1907374
2011-07-29	72.56	73.90	71.09	73.12	2418789
2011-08-01	74.14	75.52	72.76	75.28	2778059
2011-08-02	74.49	75.10	69.60	69.77	4090616
2011-08-03	70.25	70.43	67.54	70.19	3769871
2011-08-04	71.10	73.18	66.50	67.40	6248659
2011-08-05	68.37	71.00	66.00	70.30	5384348
2011-08-08	67.85	68.93	58.84	61.05	6893413
2011-08-09	63.00	65.96	60.77	65.94	4118180
2011-08-10	63.48	67.50	63.21	65.64	5816795
2011-08-11	66.46	69.41	66.16	68.48	3183765
2011-08-12	69.47	70.58	67.40	70.10	2398816
2011-08-15	70.67	71.87	69.53	71.71	2678962
2011-08-16	70.47	71.36	67.87	71.02	4043416
2011-08-17	65.94	68.99	63.86	64.87	9584578
2011-08-18	62.57	62.80	57.93	58.60	6345889
2011-08-19	57.62	59.67	56.20	56.36	4623013
2011-08-22	58.30	58.31	56.03	56.56	3504637
2011-08-23	56.82	59.46	56.01	59.36	2495082
2011-08-24	59.07	59.94	57.41	59.42	2236892
2011-08-25	59.63	60.55	56.93	57.18	2326338
2011-08-26	56.86	59.73	55.70	59.21	1976905
2011-08-29	60.24	63.52	60.15	63.45	2802844
2011-08-30	63.05	65.28	61.94	64.52	3080698
2011-08-31	64.61	66.30	62.82	63.61	2596184
2011-09-01	63.34	64.45	62.51	62.65	1955078
2011-09-02	61.69	61.93	60.05	60.43	1747741
2011-09-06	58.52	60.38	57.27	60.19	1972609
2011-09-07	62.13	64.83	61.67	64.75	2900432
2011-09-08	63.74	64.86	62.58	62.97	1972548
2011-09-09	62.27	64.86	61.82	62.99	3824752
2011-09-12	61.42	63.57	60.83	63.37	2068919
2011-09-13	63.71	65.93	63.23	65.28	3021401
2011-09-14	65.63	67.14	64.20	66.12	2459535
2011-09-15	66.89	67.91	65.58	67.71	1893752
2011-09-16	68.16	68.82	67.05	68.11	1968205
2011-09-19	66.96	69.15	66.43	68.65	1878127
2011-09-20	68.82	69.99	67.79	67.83	1593421
2011-09-21	67.97	69.01	65.61	65.63	1572176
2011-09-22	62.48	64.16	60.98	61.88	3703994
2011-09-23	61.85	63.18	60.32	62.14	3060094
2011-09-26	62.71	65.62	62.02	65.56	1992547
2011-09-27	67.73	68.00	66.03	66.83	2593991
2011-09-28	67.06	68.39	66.56	66.73	2393898
2011-09-29	68.38	68.47	61.90	64.18	3771752
2011-09-30	62.72	63.35	61.44	61.56	2710374
2011-10-03	61.11	61.56	59.22	59.65	3244389
2011-10-04	58.60	60.40	57.17	60.25	3128583
2011-10-05	60.44	63.45	60.04	63.29	2682591
2011-10-06	63.48	64.85	62.35	64.82	2063261
2011-10-07	65.04	66.01	63.51	64.54	1340358
2011-10-10	66.00	68.00	65.82	67.98	1187400
2011-10-11	67.39	68.99	66.42	68.82	1326213
2011-10-12	69.46	71.58	68.98	70.77	2201774
2011-10-13	69.91	69.91	68.15	69.02	2110129
2011-10-14	69.80	71.25	68.72	70.93	1635544
2011-10-17	70.90	70.90	68.44	68.75	1904751
2011-10-18	68.38	71.73	66.59	70.37	2348002
2011-10-19	70.45	70.99	68.40	68.68	1473251
2011-10-20	68.76	69.91	67.61	69.69	1633921
2011-10-21	70.54	70.87	68.20	69.66	1887421
2011-10-24	69.82	73.39	69.82	73.00	2102459
2011-10-25	72.29	74.82	72.21	73.47	2885370
2011-10-26	74.27	74.38	70.53	72.21	1946481
2011-10-27	74.95	76.69	74.42	75.00	2210399
2011-10-28	75.75	77.49	75.20	76.81	1515520
2011-10-31	75.44	76.33	74.32	74.40	2168372
2011-11-01	71.81	75.09	71.55	74.24	2489574
2011-11-02	74.55	75.20	73.57	74.01	1996867
2011-11-03	61.34	62.18	57.33	59.26	18656704
2011-11-04	58.73	59.45	57.06	58.21	5631798
2011-11-07	58.38	59.36	58.01	58.31	3194284
2011-11-08	58.67	59.10	55.81	58.21	4987052
2011-11-09	56.51	57.53	56.06	56.28	2739028
2011-11-10	57.00	57.13	54.99	55.46	3631218
2011-11-11	56.00	56.99	55.46	56.80	2530263
2011-11-14	56.51	57.56	56.46	57.25	2665163
2011-11-15	56.85	56.92	55.20	55.70	3654628
2011-11-16	51.26	51.50	46.69	48.10	22467033
2011-11-17	48.19	49.90	48.05	49.51	5621729
2011-11-18	49.58	49.58	47.14	47.30	4356755
2011-11-21	46.73	47.08	45.73	46.47	3080758
2011-11-22	46.30	46.88	45.40	45.85	2072440
2011-11-23	45.46	45.63	44.25	44.88	2292455
2011-11-25	44.71	45.29	44.22	44.65	982594
2011-11-28	46.25	47.64	45.94	46.93	2653353
2011-11-29	47.03	47.25	46.40	46.94	2662236
2011-11-30	48.39	48.71	47.29	47.91	2616243
2011-12-01	47.57	48.49	47.16	47.88	1461417
2011-12-02	48.50	50.00	48.24	49.00	2409650
2011-12-05	49.96	50.92	49.54	50.24	2634248
2011-12-06	50.04	50.14	48.72	49.17	3438072
2011-12-07	48.90	50.34	48.90	49.53	2756439
2011-12-08	49.20	49.79	48.55	48.96	1924107
2011-12-09	49.32	50.80	48.73	50.47	2217074
2011-12-12	49.71	49.92	48.74	49.38	1692391
2011-12-13	49.92	50.03	47.82	48.17	1693858
2011-12-14	48.00	48.06	46.02	46.26	2582875
2011-12-15	46.98	47.17	45.95	46.17	2267893
2011-12-16	46.62	47.09	46.11	46.57	2068698
2011-12-19	47.00	47.15	45.02	45.14	1393591
2011-12-20	46.08	48.55	45.99	48.20	2214082
2011-12-21	48.20	48.68	47.07	48.55	1499615
2011-12-22	48.24	49.62	48.18	49.48	1619555
2011-12-23	49.45	49.77	48.04	48.53	1386196
2011-12-27	48.47	49.52	48.40	49.18	872217
2011-12-28	49.02	49.07	47.94	47.99	830092
2011-12-29	48.25	48.90	47.97	48.74	994519
2011-12-30	48.90	49.19	48.58	48.84	941286
2012-01-03	49.58	50.26	48.81	48.89	2024667
2012-01-04	48.67	49.01	47.04	47.26	2864889
2012-01-05	46.37	46.70	44.52	45.89	4151707
2012-01-06	46.01	46.01	44.85	44.91	2426681
2012-01-09	44.30	45.70	43.56	45.63	4531559
2012-01-10	45.10	45.73	44.54	44.96	6144170
2012-01-11	44.70	45.38	44.35	45.26	2772255
2012-01-12	45.31	45.82	44.66	44.74	3540040
2012-01-13	44.50	45.79	44.00	44.99	3095653
2012-01-17	45.46	46.25	45.31	45.66	2378623
2012-01-18	45.70	47.55	45.37	47.40	2828137
2012-01-19	47.65	48.02	46.90	47.08	2968573
2012-01-20	46.90	46.90	44.40	44.51	6345048
2012-01-23	44.89	45.25	43.77	44.23	3648505
2012-01-24	44.15	46.03	44.15	45.67	3098261
2012-01-25	45.74	47.06	45.14	46.84	3311768
2012-01-26	46.90	47.21	45.70	45.88	2587681
2012-01-27	45.60	47.56	45.30	47.23	2913416
2012-01-30	46.68	46.90	45.82	46.80	2474112
2012-01-31	46.87	46.93	45.77	45.94	2434198
2012-02-01	46.02	47.45	45.90	46.83	2448355
2012-02-02	41.65	42.31	40.31	40.40	17919210
2012-02-03	40.96	41.22	40.25	40.51	8742677
2012-02-06	40.38	44.35	40.26	44.35	8830054
2012-02-07	44.05	45.79	43.38	44.72	5460867
2012-02-08	44.93	45.68	44.44	44.73	2404298
2012-02-09	44.92	45.59	44.26	45.48	1876335
2012-02-10	44.79	45.58	44.55	45.07	2377846
2012-02-13	45.35	45.39	44.24	44.67	2016134
2012-02-14	44.56	44.85	43.41	44.59	4149988
2012-02-15	49.45	50.44	48.03	48.30	12179153
2012-02-16	48.20	49.03	47.72	48.49	2877603
2012-02-17	48.31	48.93	47.88	48.48	2672678
2012-02-21	48.80	48.92	47.68	47.98	2366899
2012-02-22	47.76	48.43	47.49	47.73	1942755
2012-02-23	47.60	48.30	47.03	48.18	2577145
2012-02-24	48.39	48.85	47.94	48.14	2220517
2012-02-27	47.82	48.52	47.74	48.02	2264490
2012-02-28	47.99	48.20	47.32	47.80	2851495
2012-02-29	47.83	47.87	45.67	45.79	4575480
2012-03-01	46.13	47.90	46.00	47.33	3631225
2012-03-02	47.07	48.69	47.07	48.28	2718554
2012-03-05	48.18	49.37	48.10	49.00	2895307
2012-03-06	48.35	48.91	47.45	47.77	3309349
2012-03-07	48.24	48.75	47.54	48.42	2119258
2012-03-08	48.95	50.10	48.12	49.48	2693920
2012-03-09	49.48	51.14	49.15	50.79	2266173
2012-03-12	50.67	51.90	50.35	50.77	1867700
2012-03-13	51.20	51.66	50.40	51.61	2307030
2012-03-14	51.50	54.10	51.50	53.53	5142437
2012-03-15	53.58	53.87	52.30	52.87	3240337
2012-03-16	52.83	53.07	51.95	52.47	3089251
2012-03-19	52.39	52.60	51.87	52.13	2264311
2012-03-20	52.25	53.25	51.50	52.89	2749436
2012-03-21	52.93	53.13	52.22	52.31	1677336
2012-03-22	52.00	53.11	51.54	51.97	1509582
2012-03-23	51.94	52.03	50.46	51.23	2082156
2012-03-26	51.72	51.92	50.98	51.20	2154128
2012-03-27	51.32	52.03	51.01	51.12	1773592
2012-03-28	51.00	51.07	48.92	49.54	2664023
2012-03-29	49.24	49.89	49.16	49.73	2029753
2012-03-30	50.05	50.53	49.44	49.61	1858743
2012-04-02	50.84	52.20	50.52	51.62	2704062
2012-04-03	51.40	52.87	51.00	51.16	1900322
2012-04-04	50.80	51.09	50.20	50.71	1387613
2012-04-05	50.67	51.15	49.74	49.92	1430925
2012-04-09	49.10	49.11	48.52	48.94	1370614
2012-04-10	48.73	49.00	46.75	47.08	2529426
2012-04-11	47.72	48.20	47.23	47.45	1519556
2012-04-12	47.47	48.42	47.42	48.17	1321331
2012-04-13	47.90	48.43	47.06	47.16	2195568
2012-04-16	47.59	47.74	46.01	46.78	3073416
2012-04-17	47.25	48.71	47.18	48.42	2136463
2012-04-18	48.06	48.27	47.49	47.99	1624900
2012-04-19	47.99	49.16	47.77	48.24	1845724
2012-04-20	48.64	49.68	48.45	49.05	2176946
2012-04-23	48.36	48.60	47.50	47.80	1709969
2012-04-24	47.64	47.85	46.98	47.77	2222946
2012-04-25	48.44	48.97	48.31	48.93	1971992
2012-04-26	48.90	50.81	48.90	50.49	2310780
2012-04-27	50.60	51.30	49.88	50.88	2314805
2012-04-30	50.84	50.91	49.78	50.17	2440669
2012-05-01	52.00	53.50	52.00	53.02	4368672
2012-05-02	53.32	54.05	52.68	53.29	3025483
2012-05-03	53.17	53.28	52.03	52.49	3137893
2012-05-04	52.08	52.35	50.48	50.52	2674075
2012-05-07	50.41	50.41	48.72	49.00	3648284
2012-05-08	47.34	47.87	45.19	46.69	5244649
2012-05-09	46.44	47.49	45.91	46.86	2314017
2012-05-10	47.85	48.89	47.35	47.54	2295619
2012-05-11	47.20	47.77	46.45	46.62	1307546
2012-05-14	46.22	46.77	45.84	45.91	2122857
2012-05-15	46.06	46.64	44.88	45.40	3524250
2012-05-16	42.42	42.85	38.26	39.50	13923161
2012-05-17	38.87	39.24	36.47	36.55	6256070
2012-05-18	36.53	37.08	35.67	35.89	5334144
2012-05-21	36.37	36.63	35.77	36.54	2368304
2012-05-22	36.71	37.01	35.22	35.53	3530040
2012-05-23	35.15	35.66	34.45	35.34	5618160
2012-05-24	35.69	36.04	34.72	35.29	3014886
2012-05-25	34.92	36.45	34.92	36.23	2996357
2012-05-29	36.49	36.60	35.53	35.87	2191932
2012-05-30	35.47	35.53	33.73	33.89	3835705
2012-05-31	33.93	34.08	32.76	33.54	4139632
2012-06-01	32.64	32.89	31.82	32.14	4050552
2012-06-04	32.17	32.36	31.27	31.78	2899281
2012-06-05	31.60	32.53	31.44	32.41	2169365
2012-06-06	32.54	32.99	32.29	32.64	3184155
2012-06-07	32.94	33.41	31.87	32.13	2877061
2012-06-08	31.90	32.21	31.52	32.16	1774489
2012-06-11	32.45	32.74	31.01	31.07	2081410
2012-06-12	31.20	31.47	30.64	31.36	2538526
2012-06-13	31.19	31.67	30.72	30.91	3898896
2012-06-14	30.88	30.94	30.26	30.54	3185582
2012-06-15	30.75	31.75	30.64	31.54	3332909
2012-06-18	31.41	31.41	30.73	31.15	1980880
2012-06-19	31.31	32.35	31.28	32.12	1959416
2012-06-20	32.00	32.46	31.49	32.25	2160645
2012-06-21	32.22	32.40	30.92	30.97	2171775
2012-06-22	31.20	31.20	30.29	30.71	3366653
2012-06-25	30.25	30.32	29.51	29.78	2387280
2012-06-26	30.02	30.38	29.60	30.22	2335627
2012-06-27	30.31	30.83	30.01	30.58	2158964
2012-06-28	30.27	31.95	30.20	31.50	4145096
2012-06-29	32.46	34.70	32.45	34.14	5317546
2012-07-02	34.81	34.82	33.26	34.02	3073884
2012-07-03	34.23	35.14	33.97	34.63	1886937
2012-07-05	34.54	34.92	33.66	34.67	1925138
2012-07-06	34.21	34.30	33.10	33.51	1901006
2012-07-09	33.38	33.41	32.46	32.85	2687951
2012-07-10	33.06	33.39	32.45	32.77	2550380
2012-07-11	34.05	35.44	33.86	34.12	5589415
2012-07-12	33.72	33.74	32.50	33.54	4003195
2012-07-13	33.55	35.71	33.52	35.48	4272916
2012-07-16	35.42	35.42	34.10	34.36	3089897
2012-07-17	34.65	35.51	33.77	35.40	2873219
2012-07-18	35.08	36.50	35.03	35.94	3182007
2012-07-19	36.00	36.97	35.61	36.53	2942320
2012-07-20	36.18	36.78	35.98	36.71	2219105
2012-07-23	35.85	36.42	35.03	35.96	2868584
2012-07-24	36.26	36.26	34.66	34.96	2860529
2012-07-25	35.47	36.25	35.00	35.44	2104160
2012-07-26	36.04	36.15	35.00	35.78	1601476
2012-07-27	36.14	37.00	36.14	36.75	2113875
2012-07-30	36.39	36.47	35.10	35.39	2769846
2012-07-31	35.07	35.11	33.59	33.80	4738701
2012-08-01	33.94	36.75	33.05	34.02	11235805
2012-08-02	29.21	30.25	28.64	29.06	16072087
2012-08-03	29.26	29.43	28.64	29.37	3710038
2012-08-06	29.38	30.16	28.91	29.88	3683580
2012-08-07	30.40	30.55	29.72	29.99	4604433
2012-08-08	29.90	31.08	29.75	30.92	3508686
2012-08-09	30.81	32.29	30.67	32.20	3655385
2012-08-10	31.93	32.21	31.26	32.01	2145649
2012-08-13	32.11	32.49	31.69	32.47	2352452
2012-08-14	32.93	33.26	32.04	32.33	3395141
2012-08-15	34.64	35.95	34.31	35.23	11691296
2012-08-16	35.30	35.70	34.80	35.41	2625874
2012-08-17	35.44	36.25	35.37	35.93	2668100
2012-08-20	35.71	36.36	35.55	36.25	2417726
2012-08-21	36.45	37.44	36.36	36.76	2580851
2012-08-22	36.59	36.96	36.10	36.55	1722909
2012-08-23	36.35	36.42	35.48	35.55	2333760
2012-08-24	35.66	36.35	34.95	36.19	2685174
2012-08-27	36.29	36.77	36.28	36.40	2184311
2012-08-28	36.41	37.00	35.85	35.89	2325071
2012-08-29	36.08	36.41	35.58	35.94	1254575
2012-08-30	35.81	36.05	35.37	35.89	1119056
2012-08-31	36.08	36.23	35.52	35.99	1044878
2012-09-04	35.86	35.93	34.54	34.95	1781177
2012-09-05	34.93	34.97	34.43	34.61	1396415
2012-09-06	35.03	36.24	35.03	36.13	2005232
2012-09-07	36.16	36.77	36.02	36.48	1442439
2012-09-10	36.40	36.86	36.37	36.56	1600497
2012-09-11	36.31	36.77	35.84	35.97	2354600
2012-09-12	36.13	38.79	35.10	38.59	13017331
2012-09-13	38.06	38.96	37.42	38.54	4735655
2012-09-14	38.61	39.65	38.56	39.36	2244868
2012-09-17	39.09	39.24	37.91	38.49	2059079
2012-09-18	38.29	38.34	37.08	37.85	2274636
2012-09-19	38.07	39.02	37.77	38.79	1600560
2012-09-20	38.45	38.78	37.75	38.68	1288192
2012-09-21	38.97	39.25	36.65	36.88	3841813
2012-09-24	36.65	36.65	35.50	35.53	2591496
2012-09-25	35.64	35.96	34.46	34.57	2188057
2012-09-26	34.28	35.36	33.93	34.70	3040324
2012-09-27	35.00	35.35	34.32	34.40	1868028
2012-09-28	34.21	34.26	33.84	33.92	1919296
2012-10-01	33.28	34.05	33.26	33.45	2209338
2012-10-02	33.68	33.68	32.36	32.47	2538512
2012-10-03	32.60	33.06	32.41	32.62	1704176
2012-10-04	32.72	32.82	32.14	32.54	1701588
2012-10-05	32.71	33.39	32.45	32.66	1132650
2012-10-08	32.16	33.78	32.07	33.43	1898634
2012-10-09	33.49	34.00	32.85	32.96	2104089
2012-10-10	33.61	34.39	33.13	33.43	3008944
2012-10-11	33.73	34.40	33.52	33.53	1925091
2012-10-12	33.48	33.93	32.58	32.96	1492078
2012-10-15	33.02	33.57	32.32	32.50	2525048
2012-10-16	32.71	32.85	32.14	32.52	3296233
2012-10-17	32.79	32.89	32.22	32.50	1851069
2012-10-18	32.50	32.70	32.11	32.45	2264378
2012-10-19	32.29	32.50	31.75	32.01	1605934
2012-10-22	31.92	32.18	31.21	31.42	1651850
2012-10-23	30.96	31.45	30.49	31.34	2106312
2012-10-24	31.45	31.55	30.67	30.81	1818684
2012-10-25	31.03	31.29	30.60	30.86	1880691
2012-10-26	30.95	31.25	30.06	30.58	2064665
2012-10-31	30.79	31.07	30.18	30.58	1886574
2012-11-01	30.73	33.42	30.73	33.23	3586050
2012-11-02	33.32	33.32	32.36	32.78	2443305
2012-11-05	32.69	34.19	32.69	34.07	2304439
2012-11-06	34.08	34.43	33.77	34.02	2297733
2012-11-07	33.65	34.17	32.83	32.84	2274954
2012-11-08	32.83	32.83	31.50	31.50	1868381
2012-11-09	31.34	31.91	31.16	31.52	1751325
2012-11-12	31.41	31.66	30.74	31.34	1566631
2012-11-13	31.24	32.13	30.90	31.18	2751178
2012-11-14	40.07	42.00	38.86	41.92	35280503
2012-11-15	41.80	42.90	41.02	41.75	11296177
2012-11-16	41.86	42.17	40.73	40.87	6591576
2012-11-19	41.26	43.85	41.09	43.80	4926341
2012-11-20	43.80	43.85	42.67	43.83	3474443
2012-11-21	43.66	44.52	43.11	43.71	3284311
2012-11-23	43.80	44.52	43.51	44.40	2126893
2012-11-26	45.10	46.15	44.25	44.61	5191274
2012-11-27	44.40	45.23	44.27	44.62	2461211
2012-11-28	44.18	45.95	44.02	45.86	3447251
2012-11-29	45.85	46.25	45.52	45.90	3431304
2012-11-30	46.01	46.33	45.71	45.89	5129916
2012-12-03	46.03	46.29	45.45	45.65	1839323
2012-12-04	45.78	46.22	45.17	45.45	2099778
2012-12-05	45.34	46.04	44.79	45.23	3038583
2012-12-06	44.95	45.65	44.92	45.32	1749842
2012-12-07	45.84	46.63	45.30	46.39	3313965
2012-12-10	47.48	47.97	46.68	47.31	4301554
2012-12-11	47.54	47.97	46.90	47.25	2852852
2012-12-12	47.25	47.71	46.17	46.26	2752128
2012-12-13	46.43	47.16	46.42	46.90	2551117
2012-12-14	46.73	47.62	46.71	46.78	1762412
2012-12-17	47.00	47.18	46.20	47.17	1934155
2012-12-18	47.13	49.10	47.01	48.99	3335846
2012-12-19	48.80	48.80	47.70	47.83	2639864
2012-12-20	47.93	48.70	47.63	48.55	2693454
2012-12-21	47.74	47.90	47.07	47.37	3017759
2012-12-24	47.33	47.68	46.97	47.10	582818
2012-12-26	47.49	48.04	45.38	45.44	1947310
2012-12-27	45.48	46.31	44.87	46.16	2296351
2012-12-28	45.82	46.33	45.62	45.76	1617941
2012-12-31	45.73	48.04	45.71	47.97	2284610
2013-01-02	48.01	48.70	46.24	47.56	3232066
2013-01-03	47.66	47.94	46.86	47.11	1828426
2013-01-04	47.32	47.67	46.69	47.41	1782824
2013-01-07	46.97	47.87	46.17	47.39	2031923
2013-01-08	47.34	48.11	46.77	47.67	1845791
2013-01-09	48.18	48.48	47.02	47.38	2918504
2013-01-10	46.66	48.49	46.61	48.48	2496949
2013-01-11	48.66	48.66	47.78	48.08	1390251
2013-01-14	48.12	48.99	47.67	48.83	1505054
2013-01-15	48.59	50.28	48.55	50.20	2090788
2013-01-16	49.69	50.16	49.22	50.01	1396809
2013-01-17	50.17	50.68	49.91	50.37	1499523
2013-01-18	50.33	50.34	49.69	49.75	2620976
2013-01-22	49.86	49.90	49.18	49.57	1824243
2013-01-23	49.46	49.68	49.04	49.30	1120608
2013-01-24	49.31	50.10	49.12	49.44	1133139
2013-01-25	49.70	50.94	49.49	50.59	1820219
2013-01-28	50.49	50.50	49.13	49.56	2585406
2013-01-29	50.00	50.77	49.42	50.71	1940140
2013-01-30	50.60	50.83	50.05	50.56	995083
2013-01-31	50.31	50.90	49.26	50.00	1695711
2013-02-01	50.34	51.39	50.00	51.07	2194367
2013-02-04	50.66	50.84	50.06	50.19	1781437
2013-02-05	50.50	51.50	50.04	50.90	1879940
2013-02-06	50.75	51.74	50.53	50.92	2212405
2013-02-07	50.65	51.32	50.14	51.04	2179089
2013-02-08	51.01	51.47	50.45	50.62	1502311
2013-02-11	50.41	50.79	49.80	49.95	1225763
2013-02-12	50.23	51.63	50.14	50.90	2142064
2013-02-13	50.91	51.23	50.45	50.59	1113322
2013-02-14	50.46	51.45	50.00	51.29	1405828
2013-02-15	51.04	52.19	50.26	50.96	2425629
2013-02-19	51.32	52.08	50.76	52.07	2206070
2013-02-20	52.20	52.44	50.58	50.84	2710689
2013-02-21	50.60	50.68	47.91	49.05	3874482
2013-02-22	48.22	48.85	45.00	46.86	13509716
2013-02-25	47.16	47.16	45.12	45.17	4030188
2013-02-26	45.24	45.90	44.35	45.46	2795398
2013-02-27	45.64	46.52	45.32	46.40	2172453
2013-02-28	46.36	47.14	46.16	46.63	2005188
2013-03-01	46.37	46.73	45.98	46.27	1739586
2013-03-04	45.99	46.87	45.95	46.31	1475017
2013-03-05	46.60	47.24	46.49	47.21	2379602
2013-03-06	47.23	47.50	46.70	46.96	1473969
2013-03-07	47.35	48.32	47.27	47.76	1720141
2013-03-08	48.00	48.48	47.53	48.26	1436504
2013-03-11	48.26	49.00	47.80	48.82	1618587
2013-03-12	48.63	48.99	47.95	48.47	1255295
2013-03-13	48.51	49.89	48.51	49.77	2419914
2013-03-14	49.91	50.07	49.48	49.70	1827729
2013-03-15	49.41	49.54	48.62	48.71	2588197
2013-03-18	48.12	48.81	48.02	48.48	1105031
2013-03-19	48.54	48.69	46.41	46.91	1876126
2013-03-20	47.36	47.80	46.90	47.56	1521583
2013-03-21	47.23	47.47	45.74	45.94	2121701
2013-03-22	46.18	46.67	45.39	45.96	2228844
2013-03-25	45.98	46.78	45.50	46.38	2189618
2013-03-26	46.47	46.55	45.29	45.69	1577115
2013-03-27	45.33	46.25	45.09	45.85	1680050
2013-03-28	45.72	46.29	45.67	46.20	1208513
2013-04-01	46.11	46.91	45.92	45.94	1340708
2013-04-02	45.65	46.10	45.25	45.46	2014882
2013-04-03	45.62	47.66	45.31	47.20	2849015
2013-04-04	47.17	48.03	46.86	47.87	2160948
2013-04-05	47.15	48.71	46.50	48.68	1739538
2013-04-08	48.72	49.55	48.53	49.47	1269484
2013-04-09	49.44	49.44	47.75	47.98	1746020
2013-04-10	48.29	49.34	48.09	49.18	1867940
2013-04-11	49.01	50.43	49.01	49.54	2294250
2013-04-12	49.23	49.63	48.33	48.65	1454018
2013-04-15	48.46	48.90	46.49	46.57	2013047
2013-04-16	46.98	47.92	46.79	47.87	2031058
2013-04-17	47.53	47.79	46.46	46.67	1393261
2013-04-18	46.85	47.00	45.40	46.01	1728990
2013-04-19	46.16	47.13	45.85	46.77	1335246
2013-04-22	46.77	47.05	45.72	46.26	1342875
2013-04-23	46.76	47.04	45.86	46.25	1355498
2013-04-24	46.34	46.89	46.22	46.78	1276957
2013-04-25	47.09	49.00	46.57	48.14	1798255
2013-04-26	48.20	48.82	47.82	48.41	1090660
2013-04-29	49.29	49.64	48.90	49.16	1336818
2013-04-30	49.23	49.91	49.04	49.56	1382581
2013-05-01	49.47	49.75	48.99	49.05	1046097
2013-05-02	49.15	49.38	48.37	49.00	1756644
2013-05-03	49.37	50.07	49.26	49.50	1570674
2013-05-06	49.23	49.37	48.32	48.97	1106337
2013-05-07	49.42	52.54	49.42	52.07	3911023
2013-05-08	51.91	52.50	51.35	52.48	2187899
2013-05-09	52.49	54.09	52.28	53.37	1999311
2013-05-10	53.40	54.20	53.00	53.84	1274075
2013-05-13	53.84	54.12	53.04	53.48	1248282
2013-05-14	53.45	53.71	52.74	53.66	1592725
2013-05-15	53.74	54.52	53.50	53.69	1355894
2013-05-16	53.42	53.73	52.63	53.32	1717723
2013-05-17	53.14	54.32	52.79	54.24	1351880
2013-05-20	54.10	54.61	53.45	54.41	1287305
2013-05-21	54.36	54.64	53.88	54.21	1206819
2013-05-22	54.16	55.23	53.81	54.11	1396915
2013-05-23	53.45	54.63	52.93	54.37	2040826
2013-05-24	50.61	51.80	47.94	50.02	10392856
2013-05-28	50.27	50.96	49.04	49.14	3338776
2013-05-29	49.03	50.75	48.95	50.08	2912455
2013-05-30	50.19	51.21	49.70	50.29	2266271
2013-05-31	49.95	51.43	49.86	50.08	1907144
2013-06-03	50.15	50.17	49.12	49.72	2216250
2013-06-04	49.76	50.40	49.42	49.99	1606477
2013-06-05	49.73	50.68	49.11	49.31	1460653
2013-06-06	49.23	49.75	48.62	49.60	1232494
2013-06-07	51.11	52.25	51.07	51.70	2061655
2013-06-10	51.85	52.09	51.02	51.13	1476240
2013-06-11	50.50	50.99	50.16	50.27	993040
2013-06-12	50.45	50.61	48.94	49.11	1441918
2013-06-13	49.21	49.81	48.94	49.59	1173666
2013-06-14	49.63	49.81	48.18	48.76	1638953
2013-06-17	49.11	50.15	48.73	49.09	1450264
2013-06-18	49.13	49.61	48.45	48.95	1146790
2013-06-19	48.57	49.00	47.81	47.85	1604204
2013-06-20	47.70	47.70	46.47	46.99	1857927
2013-06-21	47.29	47.45	45.87	45.95	2546571
2013-06-24	45.15	45.28	43.41	43.46	3195106
2013-06-25	43.79	44.31	43.60	43.77	1655242
2013-06-26	44.28	44.75	43.96	44.32	1249737
2013-06-27	44.68	45.53	44.35	45.26	1224841
2013-06-28	44.97	45.62	44.91	45.25	1645451
2013-07-01	45.53	46.96	45.40	46.19	1448893
2013-07-02	46.58	48.72	46.52	47.93	2816636
2013-07-03	47.83	47.99	46.97	47.55	1404051
2013-07-05	47.90	49.71	47.80	49.24	1818497
2013-07-08	49.23	50.40	48.89	49.94	1675597
2013-07-09	50.23	51.22	50.10	51.01	1299868
2013-07-10	50.89	51.57	50.64	51.46	1322546
2013-07-11	51.96	52.38	50.00	50.48	1804275
2013-07-12	50.55	51.39	50.37	50.95	1124796
2013-07-15	50.85	51.62	50.41	51.40	1144987
2013-07-16	51.47	51.48	49.61	50.23	1980096
2013-07-17	50.41	50.68	49.60	49.87	649179
2013-07-18	49.91	50.43	49.76	49.84	1218603
2013-07-19	49.57	49.80	48.83	49.22	1417131
2013-07-22	49.31	50.00	48.96	49.78	957719
2013-07-23	49.81	50.01	48.96	49.37	832733
2013-07-24	49.52	49.90	48.88	49.24	804094
2013-07-25	49.18	49.74	49.07	49.33	1241685
2013-07-26	49.04	49.09	48.20	49.00	1240628
2013-07-29	48.67	49.01	48.54	48.91	1716024
2013-07-30	49.00	50.00	48.71	49.79	1167375
2013-07-31	49.89	50.00	49.48	49.87	959818
2013-08-01	50.00	52.24	49.97	51.46	1511947
2013-08-02	51.18	52.00	50.65	51.80	860541
2013-08-05	51.52	52.14	51.21	51.66	747357
2013-08-06	49.64	49.94	48.00	49.57	3553870
2013-08-07	49.26	49.41	48.26	48.51	1171914
2013-08-08	48.78	49.46	48.50	48.73	1928643
2013-08-09	48.62	49.60	48.62	49.23	1958094
2013-08-12	49.05	50.35	48.77	50.17	1192064
2013-08-13	50.15	50.85	49.92	50.59	1027143
2013-08-14	50.11	50.58	49.77	50.22	1155355
2013-08-15	49.56	49.56	48.68	48.85	1731877
2013-08-16	48.71	49.49	48.30	48.39	1658166
2013-08-19	48.38	48.98	47.87	47.96	1080941
2013-08-20	48.35	48.98	48.16	48.50	1739719
2013-08-21	47.71	48.44	46.48	46.80	3278249
2013-08-22	37.00	39.05	36.90	38.53	18319394
2013-08-23	38.31	38.80	37.70	38.68	5855708
2013-08-26	38.68	39.21	37.71	37.78	3819938
2013-08-27	37.35	37.58	35.91	35.98	5379274
2013-08-28	35.85	36.60	35.60	36.16	3522487
2013-08-29	35.71	36.22	35.45	35.95	2261946
2013-08-30	35.84	35.95	35.09	35.31	2316999
2013-09-03	35.53	35.85	34.64	34.93	3288589
2013-09-04	34.86	35.60	34.79	35.12	2553492
2013-09-05	35.35	36.11	35.20	35.87	2526149
2013-09-06	35.95	36.84	35.19	36.45	3687436
2013-09-09	36.62	37.38	36.62	36.85	2790377
2013-09-10	36.87	37.44	36.35	37.42	2739269
2013-09-11	37.43	37.75	36.95	37.15	1850355
2013-09-12	37.23	37.30	36.68	37.21	2081725
2013-09-13	37.08	37.41	36.88	37.22	1641363
2013-09-16	37.57	37.79	37.16	37.34	1486656
2013-09-17	37.55	39.00	37.55	38.43	2960866
2013-09-18	38.25	38.70	37.63	38.62	1636420
2013-09-19	38.53	38.96	38.13	38.22	1672445
2013-09-20	38.32	38.36	37.64	38.08	3427894
2013-09-23	38.08	38.25	37.11	37.25	2299302
2013-09-24	37.25	38.16	36.76	37.60	2686685
2013-09-25	37.93	37.93	36.89	37.05	1800103
2013-09-26	37.03	37.73	36.29	36.51	3024795
2013-09-27	36.57	36.75	35.51	35.97	3953260
2013-09-30	35.63	35.71	35.20	35.37	3263684
2013-10-01	35.50	36.03	35.33	35.91	2577724
2013-10-02	35.89	36.11	35.46	35.76	2654283
2013-10-03	35.63	36.01	35.23	35.41	2705222
2013-10-04	35.47	35.51	34.98	35.10	3442407
2013-10-07	34.85	34.85	33.66	33.95	5443426
2013-10-08	33.79	33.97	33.01	33.19	4304242
2013-10-09	33.32	34.09	33.16	33.86	3149458
2013-10-10	34.19	34.49	33.94	34.14	2603915
2013-10-11	34.08	34.37	33.09	34.20	5824007
2013-10-14	33.98	34.47	33.77	34.16	2221829
2013-10-15	34.14	34.42	33.78	34.26	2641671
2013-10-16	34.44	34.54	33.98	34.45	2407375
2013-10-17	34.40	34.52	33.72	34.25	2784913
2013-10-18	34.25	35.39	34.06	34.83	3057467
2013-10-21	34.43	34.51	33.82	33.99	2146569
2013-10-22	33.94	34.55	33.84	34.50	1654634
2013-10-23	34.42	35.69	34.17	35.41	2682659
2013-10-24	35.59	36.58	35.08	36.52	3227976
2013-10-25	36.44	36.46	35.50	35.81	3511120
2013-10-28	35.86	37.00	35.58	36.64	2108630
2013-10-29	36.66	37.30	36.52	36.82	2137625
2013-10-30	37.00	38.14	36.96	37.66	2707968
2013-10-31	37.61	37.63	36.82	37.48	2260868
2013-11-01	37.38	37.55	36.54	36.90	2287448
2013-11-04	37.52	38.82	37.52	38.21	3298621
2013-11-05	38.18	38.54	37.33	38.31	3483648
2013-11-06	36.48	37.12	32.91	33.13	17894842
2013-11-07	32.71	33.75	32.41	33.00	7093451
2013-11-08	33.08	34.45	32.78	34.37	4602492
2013-11-11	34.50	35.10	34.24	34.26	2974935
2013-11-12	34.31	34.83	34.06	34.22	2790370
2013-11-13	34.00	35.53	33.95	35.23	3758143
2013-11-14	35.23	35.45	34.66	35.16	2076501
2013-11-15	35.08	35.14	34.16	34.60	3530019
2013-11-18	34.74	36.15	34.52	34.85	4645189
2013-11-19	34.75	35.43	34.52	35.18	2476273
2013-11-20	35.26	35.85	34.98	34.99	3131126
2013-11-21	34.23	36.10	34.00	34.97	4622226
2013-11-22	34.68	34.68	33.30	34.15	5146614
2013-11-25	34.25	34.37	33.71	34.07	2063346
2013-11-26	34.23	34.60	33.69	33.82	2673658
2013-11-27	34.00	34.67	33.80	34.37	2526246
2013-11-29	34.55	34.59	33.86	34.28	1469582
2013-12-02	34.28	34.34	33.80	34.02	2730667
2013-12-03	34.84	36.50	34.79	35.99	7041435
2013-12-04	35.81	36.06	35.19	35.69	3320246
2013-12-05	35.78	35.93	35.36	35.37	2047205
2013-12-06	35.70	35.70	34.70	34.87	2274460
2013-12-09	34.14	34.28	33.35	34.10	4823150
2013-12-10	34.05	34.38	33.56	33.60	1761790
2013-12-11	33.75	33.92	33.25	33.27	1891675
2013-12-12	33.17	33.40	32.47	32.55	3764539
2013-12-13	32.60	32.81	31.80	31.92	3812856
2013-12-16	32.12	32.24	31.69	31.89	2886255
2013-12-17	31.88	32.09	31.51	31.72	2701924
2013-12-18	31.83	31.86	31.14	31.82	2614630
2013-12-19	31.79	32.37	31.63	32.20	2633604
2013-12-20	32.28	33.24	32.14	32.91	12480522
2013-12-23	33.00	33.38	32.61	33.31	2510407
2013-12-24	33.37	33.69	33.14	33.43	835249
2013-12-26	33.48	33.99	33.48	33.59	1233784
2013-12-27	33.60	33.97	33.36	33.38	1695400
2013-12-30	33.47	33.57	33.03	33.19	2185652
2013-12-31	33.25	33.50	32.82	32.91	1673274
2014-01-02	32.44	32.91	31.77	32.01	3900422
2014-01-03	32.04	33.14	32.00	32.79	2394506
2014-01-06	32.85	33.15	32.52	32.59	1800322
2014-01-07	33.06	33.45	32.86	33.00	2230839
2014-01-08	33.00	33.12	32.64	32.92	3332232
2014-01-09	32.90	33.28	32.43	33.21	4099173
2014-01-10	37.59	38.15	36.06	37.19	14155761
2014-01-13	37.11	37.17	35.79	36.14	3953203
2014-01-14	36.18	36.53	35.72	35.96	2645723
2014-01-15	36.24	36.39	35.77	35.90	1960413
2014-01-16	35.78	36.19	35.24	35.54	1915868
2014-01-17	35.35	35.88	35.25	35.41	1408173
2014-01-21	35.76	35.86	35.04	35.20	2556858
2014-01-22	35.34	35.38	34.75	35.36	2601133
2014-01-23	35.04	35.36	34.58	35.34	3139111
2014-01-24	35.05	35.36	34.80	34.89	2272120
2014-01-27	34.89	35.13	33.94	34.61	2338913
2014-01-28	35.13	37.46	35.00	36.27	6259762
2014-01-29	36.02	36.25	35.19	35.38	2723911
2014-01-30	35.56	36.73	35.26	35.94	2087157
2014-01-31	35.60	35.69	35.15	35.38	2195165
2014-02-03	35.47	35.65	33.54	33.65	3683105
2014-02-04	33.82	33.99	32.93	33.16	2701972
2014-02-05	33.16	33.28	31.73	32.72	4007013
2014-02-06	32.72	34.29	32.72	34.18	3026522
2014-02-07	34.59	34.98	34.33	34.72	1895999
2014-02-10	34.63	34.79	33.60	33.93	1965624
2014-02-11	34.01	34.68	33.85	34.08	2221819
2014-02-12	34.23	34.62	33.85	34.02	1297440
2014-02-13	33.75	34.61	33.68	34.33	1428433
2014-02-14	34.31	34.39	33.91	34.32	790635
2014-02-18	34.31	34.62	33.85	34.25	1348374
2014-02-19	34.21	34.96	34.11	34.64	2479459
2014-02-20	34.62	34.80	34.31	34.59	1843734
2014-02-21	34.71	35.40	34.56	34.84	2930249
2014-02-24	35.00	35.75	34.79	35.42	2416333
2014-02-25	35.41	36.49	35.09	35.99	3780207
2014-02-26	37.37	40.42	35.99	40.04	11239069
2014-02-27	39.76	39.76	38.67	39.37	1284510
2014-02-28	39.08	39.88	38.72	39.63	4715509
2014-03-03	39.08	39.87	38.90	39.27	1857335
2014-03-04	40.64	41.82	40.47	41.68	5416721
2014-03-05	41.58	42.49	41.02	41.61	2708195
2014-03-06	41.59	41.61	40.84	41.10	1647518
2014-03-07	41.50	41.98	40.82	41.24	3434821
2014-03-10	41.19	41.69	40.42	41.29	2721549
2014-03-11	41.31	41.32	39.74	40.13	3040605
2014-03-12	39.84	40.04	39.13	39.56	2140683
2014-03-13	39.69	40.00	38.55	39.21	2698537
2014-03-14	38.85	39.38	38.71	38.94	1738326
2014-03-17	39.06	39.38	38.83	39.25	1071352
2014-03-18	39.38	40.13	39.11	39.38	1721047
2014-03-19	39.35	39.70	38.93	39.40	1444677
2014-03-20	39.33	39.60	39.15	39.44	1247577
2014-03-21	39.75	41.01	39.29	39.63	3981785
2014-03-24	39.72	39.99	38.82	39.35	1370088
2014-03-25	39.38	39.86	38.26	38.66	1867003
2014-03-26	38.96	39.03	37.67	37.72	1831886
2014-03-27	37.67	38.54	37.64	37.84	1474383
2014-03-28	37.98	38.81	37.95	38.78	1196527
2014-03-31	38.92	39.00	38.25	38.50	856395
2014-04-01	38.65	39.05	38.50	38.62	1091892
2014-04-02	38.71	40.25	38.49	40.03	1934846
2014-04-03	39.98	40.07	38.98	39.21	1367466
2014-04-04	39.55	39.55	38.72	38.85	1590944
2014-04-07	38.72	38.75	37.37	37.67	2775094
2014-04-08	37.76	37.78	36.08	37.13	3725217
2014-04-09	37.15	37.46	36.30	37.31	1374071
2014-04-10	37.20	37.50	35.76	36.00	2147303
2014-04-11	35.52	36.38	35.18	35.74	2584976
2014-04-14	36.10	36.37	35.04	35.75	1587739
2014-04-15	35.93	36.03	34.95	35.70	1783462
2014-04-16	35.92	35.98	35.32	35.82	1386693
2014-04-17	35.85	35.94	34.55	35.62	3251424
2014-04-21	35.69	35.97	35.40	35.82	939220
2014-04-22	35.94	38.19	35.49	37.08	3895338
2014-04-23	37.06	38.01	37.01	37.28	2315006
2014-04-24	37.36	37.52	36.59	37.43	1792088
2014-04-25	37.09	37.13	36.33	36.62	1509796
2014-04-28	37.00	37.32	35.72	36.70	1909884
2014-04-29	36.70	37.18	36.51	36.85	1111410
2014-04-30	36.81	37.03	35.98	36.76	1330159
2014-05-01	37.88	38.95	37.69	37.84	3487230
2014-05-02	37.84	38.82	37.80	38.16	1592207
2014-05-05	37.90	38.55	37.21	38.15	1396452
2014-05-06	38.05	38.35	36.82	36.84	2257174
2014-05-07	36.92	36.95	35.49	35.68	3057315
2014-05-08	36.04	37.19	35.71	36.00	2269822
2014-05-09	36.00	37.37	35.80	37.23	2587392
2014-05-12	37.49	38.72	37.49	38.33	2231068
2014-05-13	38.38	38.79	37.88	38.64	1373790
2014-05-14	38.64	38.69	38.00	38.23	1156681
2014-05-15	38.03	38.19	36.60	37.06	1938433
2014-05-16	37.29	38.21	36.98	38.00	1677896
2014-05-19	37.80	38.30	37.52	38.26	1762912
2014-05-20	38.63	38.80	37.04	37.17	2120701
2014-05-21	37.16	37.93	36.54	36.83	1467304
2014-05-22	36.82	37.48	36.53	37.20	1645369
2014-05-23	37.36	37.75	36.70	37.16	1700307
2014-05-27	37.48	37.48	36.61	36.66	2191559
2014-05-28	36.60	36.65	34.53	35.12	5688829
2014-05-29	36.86	37.75	36.35	37.14	6545629
2014-05-30	37.20	38.15	37.12	38.01	3511201
2014-06-02	38.05	38.73	37.61	38.56	1910138
2014-06-03	38.27	38.87	37.84	38.50	1435149
2014-06-04	38.26	39.09	38.11	38.83	1340744
2014-06-05	38.75	39.74	38.53	39.30	1802479
2014-06-06	39.26	39.81	38.96	39.51	1882825
2014-06-09	39.79	40.78	39.74	40.52	2380873
2014-06-10	40.34	40.93	40.04	40.47	2007803
2014-06-11	40.50	41.30	40.32	41.07	2064423
2014-06-12	40.82	41.37	40.74	41.06	1425230
2014-06-13	41.18	41.88	41.09	41.71	1648429
2014-06-16	41.68	42.23	41.54	42.14	1635672
2014-06-17	42.25	42.90	41.94	42.65	1888379
2014-06-18	42.59	42.95	42.15	42.90	1206433
2014-06-19	43.00	43.34	42.47	42.60	1250584
2014-06-20	43.00	43.15	42.65	42.77	2502374
2014-06-23	42.92	43.39	42.87	43.33	1186676
2014-06-24	43.11	43.40	42.52	42.74	2170428
2014-06-25	42.51	43.15	42.44	43.05	1099027
2014-06-26	42.98	43.13	41.87	42.31	1389613
2014-06-27	43.02	43.88	42.83	43.04	2180500
2014-06-30	42.95	43.43	42.93	43.25	1029449
2014-07-01	43.27	43.75	43.14	43.38	1348956
2014-07-02	43.20	43.64	42.50	42.58	1097490
2014-07-03	42.83	43.84	42.64	43.23	1088556
2014-07-07	43.22	43.61	42.53	42.59	831947
2014-07-08	42.61	42.64	41.34	41.77	1697008
2014-07-09	41.95	42.80	41.80	42.77	1126477
2014-07-10	42.02	42.20	41.39	41.69	1447323
2014-07-11	41.73	41.92	41.25	41.29	882527
2014-07-14	41.67	41.86	41.18	41.46	997579
2014-07-15	41.56	41.77	40.95	41.04	1311801
2014-07-16	41.30	41.38	40.09	40.22	1896913
2014-07-17	40.21	40.25	39.25	39.39	2138321
2014-07-18	39.61	40.46	39.46	40.42	1125063
2014-07-21	40.31	40.43	39.18	39.25	1246966
2014-07-22	38.83	39.26	38.40	38.51	2936626
2014-07-23	38.51	39.01	38.48	38.65	1356892
2014-07-24	38.81	39.29	38.71	38.77	1287075
2014-07-25	38.68	38.88	37.99	38.05	1227091
2014-07-28	37.87	38.50	37.48	38.47	1378436
2014-07-29	38.47	38.79	38.12	38.22	1576514
2014-07-30	38.40	39.38	38.35	39.14	1694870
2014-07-31	39.08	39.61	38.13	39.34	2828439
2014-08-01	39.17	39.63	38.30	38.39	1868381
2014-08-04	38.43	39.54	38.29	39.44	1362830
2014-08-05	39.42	40.70	39.15	40.50	2316099
2014-08-06	40.08	41.02	39.99	41.00	1531664
2014-08-07	41.46	41.46	40.59	40.71	1818016
2014-08-08	41.10	41.58	40.91	41.40	1520926
2014-08-11	41.53	41.76	41.10	41.56	1280161
2014-08-12	42.76	42.76	41.05	41.25	1591928
2014-08-13	41.38	41.55	40.32	41.11	1343797
2014-08-14	41.00	41.51	40.02	41.39	1883282
2014-08-15	41.69	41.69	40.27	40.71	1655360
2014-08-18	40.94	41.64	40.88	41.60	1850165
2014-08-19	42.03	42.79	42.03	42.56	2295546
2014-08-20	43.12	44.39	43.03	43.96	3521238
2014-08-21	43.94	44.00	43.03	43.50	2403360
2014-08-22	43.24	43.89	42.43	43.80	2156915
2014-08-25	43.89	43.93	43.16	43.55	2474041
2014-08-26	43.76	45.26	43.46	44.83	3101942
2014-08-27	45.10	45.50	44.13	44.20	3963642
2014-08-28	41.40	42.97	40.42	41.87	9525828
2014-08-29	42.04	42.10	41.53	41.80	2389360
2014-09-02	41.82	42.09	41.36	41.92	2116725
2014-09-03	42.07	42.40	41.62	41.71	1431555
2014-09-04	41.67	41.95	40.91	41.17	2028564
2014-09-05	40.87	40.98	40.20	40.87	1973368
2014-09-08	40.60	41.04	40.43	40.92	1256984
2014-09-09	40.78	41.16	40.54	40.60	1362027
2014-09-10	40.51	41.07	40.33	40.94	1689952
2014-09-11	40.85	41.75	40.64	41.50	2346701
2014-09-12	41.47	41.56	41.05	41.32	1128144
2014-09-15	41.24	41.46	41.00	41.08	795185
2014-09-16	40.93	42.38	40.83	41.76	1383975
2014-09-17	41.67	41.98	41.21	41.31	1360641
2014-09-18	41.36	41.42	40.45	40.49	2512183
2014-09-19	40.80	40.90	39.67	39.88	3047033
2014-09-22	39.66	39.72	38.01	38.08	2783879
2014-09-23	37.84	38.87	37.84	38.38	1865320
2014-09-24	37.53	38.57	37.45	38.49	2871191
2014-09-25	38.33	38.57	37.41	37.42	1743578
2014-09-26	37.40	37.44	36.59	36.89	3214746
2014-09-29	36.59	37.36	36.51	36.81	1798013
2014-09-30	36.67	36.76	35.68	36.34	2920461
2014-10-01	36.17	36.39	34.75	35.13	3308897
2014-10-02	35.15	35.75	34.53	35.15	2189007
2014-10-03	35.62	36.27	35.22	35.86	2286284
2014-10-06	35.68	35.84	34.62	34.64	2214452
2014-10-07	34.52	34.81	34.11	34.24	1685648
2014-10-08	34.11	35.30	33.84	35.20	2071720
2014-10-09	34.90	35.36	33.81	33.85	2292576
2014-10-10	33.90	34.02	33.15	33.32	2450903
2014-10-13	33.41	34.20	33.14	33.49	2512114
2014-10-14	33.91	34.91	33.73	34.48	2321421
2014-10-15	33.74	34.96	33.14	34.56	2475957
2014-10-16	33.95	35.23	33.67	34.79	1977839
2014-10-17	34.89	34.89	32.38	32.55	4051643
2014-10-20	32.55	33.44	32.53	33.21	2576941
2014-10-21	33.35	33.94	33.22	33.55	2090089
2014-10-22	33.57	33.72	32.77	32.79	2007955
2014-10-23	33.03	33.93	32.89	33.61	2567362
2014-10-24	32.06	32.35	31.01	31.69	4093274
2014-10-27	31.50	32.27	31.22	32.23	1958271
2014-10-28	32.14	33.06	31.65	33.04	1922832
2014-10-29	33.04	33.87	32.79	33.70	3448192
2014-10-30	33.47	34.04	33.43	33.56	1630085
2014-10-31	34.04	34.48	33.40	33.48	1895919
2014-11-03	33.41	33.53	32.54	32.61	2044419
2014-11-04	32.48	33.04	31.90	32.92	1625882
2014-11-05	33.06	33.90	33.01	33.80	2094329
2014-11-06	33.94	35.50	33.70	35.38	2740350
2014-11-07	31.09	31.55	29.25	29.50	14650661
2014-11-10	28.96	29.28	28.34	28.69	5559806
2014-11-11	28.68	29.27	28.46	29.07	3480620
2014-11-12	29.09	29.60	28.94	29.35	2626953
2014-11-13	29.35	29.73	29.28	29.31	461774
2014-11-14	28.30	29.05	28.22	28.90	3023509
2014-11-17	28.84	29.34	28.66	29.18	3004171
2014-11-18	29.03	29.34	28.72	28.94	1973943
2014-11-19	28.92	29.28	28.61	28.98	1465073
2014-11-20	28.93	30.13	28.93	29.85	2124792
2014-11-21	30.32	30.40	29.35	29.45	2119587
2014-11-24	29.46	29.83	29.22	29.49	2676883
2014-11-25	29.80	30.32	29.62	29.70	1780369
2014-11-26	29.63	29.67	29.02	29.32	1481399
2014-11-28	29.18	29.56	28.78	28.85	1696893
2014-12-01	28.80	29.02	28.11	28.15	5067105
2014-12-02	28.18	28.56	27.74	27.84	3079426
2014-12-03	27.60	29.49	27.23	28.81	8838179
2014-12-04	28.32	28.55	27.31	27.90	6173005
2014-12-05	27.77	28.00	27.26	27.29	4221420
2014-12-08	27.15	27.20	26.19	26.35	4115668
2014-12-09	27.89	28.64	27.50	28.46	8060643
2014-12-10	28.18	28.44	27.85	28.29	4121643
2014-12-11	28.69	28.99	27.20	27.30	3089887
2014-12-12	27.12	28.09	27.03	27.76	2562400
2014-12-15	27.88	28.02	27.17	27.28	2736397
2014-12-16	27.20	27.77	27.00	27.03	2191496
2014-12-17	27.17	27.72	26.96	27.52	2113618
2014-12-18	28.00	28.25	27.34	27.72	1662196
2014-12-19	27.75	27.94	27.11	27.57	3083820
2014-12-22	27.80	27.90	27.34	27.49	2355356
2014-12-23	27.65	28.75	27.50	28.23	2564919
2014-12-24	28.34	28.69	28.04	28.06	546724
2014-12-26	28.24	28.66	28.12	28.22	799776
2014-12-29	28.20	28.99	28.20	28.69	1293939
2014-12-30	28.50	28.96	28.20	28.76	1103021
2014-12-31	28.67	28.99	28.53	28.64	967672
2015-01-02	28.76	28.83	28.10	28.58	1131811
2015-01-05	28.29	28.91	27.92	28.27	2228740
2015-01-06	28.38	28.97	27.95	28.88	4247114
2015-01-07	29.18	29.79	29.05	29.33	3355373
2015-01-08	29.76	30.10	28.91	29.11	2180372
2015-01-09	29.02	29.20	27.98	28.19	2037665
2015-01-12	28.21	28.37	27.68	28.29	1554665
2015-01-13	28.35	29.09	28.05	28.18	1798653
2015-01-14	27.83	28.41	27.62	28.35	1674079
2015-01-15	28.26	28.50	26.85	26.91	1959662
2015-01-16	26.90	27.00	26.25	26.88	2303568
2015-01-20	26.80	27.04	25.46	25.91	2367653
2015-01-21	25.72	26.31	25.59	26.24	1404483
2015-01-22	26.29	27.26	26.14	27.09	1553701
2015-01-23	27.10	27.19	26.64	26.86	1405912
2015-01-26	26.74	27.34	26.50	27.17	1126352
2015-01-27	26.75	27.32	26.72	27.00	1236390
2015-01-28	27.11	27.24	25.96	26.12	1993265
2015-01-29	26.22	26.33	25.76	26.09	1439071
2015-01-30	25.82	26.11	25.25	25.52	2600080
2015-02-02	24.90	25.52	23.92	25.33	3597024
2015-02-03	25.53	25.89	25.16	25.78	3237856
2015-02-04	25.66	26.09	25.23	25.50	2342138
2015-02-05	25.37	26.08	25.25	25.82	1865088
2015-02-06	25.90	26.07	25.49	25.78	1960007
2015-02-09	23.97	25.06	23.83	24.11	3980107
2015-02-10	24.21	24.40	23.61	24.28	3210285
2015-02-11	24.24	24.75	24.01	24.51	1931775
2015-02-12	24.76	25.32	24.52	25.23	1462598
2015-02-13	24.85	26.15	24.80	26.08	2908899
2015-02-17	25.93	26.03	25.63	25.96	1774997
2015-02-18	25.84	26.50	25.66	25.77	2170958
2015-02-19	25.63	26.17	25.55	25.63	1568978
2015-02-20	25.68	25.93	25.36	25.79	1307975
2015-02-23	25.83	25.92	25.52	25.69	930714
2015-02-24	25.62	25.92	25.33	25.66	1090289
2015-02-25	25.47	25.52	24.80	24.86	2224071
2015-02-26	23.90	24.20	23.12	24.03	4161535
2015-02-27	23.80	24.80	23.80	24.74	2837348
2015-03-02	24.74	24.74	23.83	24.42	3409489
2015-03-03	24.16	24.31	23.88	23.99	3867590
2015-03-04	22.19	22.70	20.13	20.27	23171788
2015-03-05	19.73	20.23	19.34	20.21	16451098
2015-03-06	20.18	20.35	19.83	20.17	4939193
2015-03-09	20.23	20.87	19.93	20.72	4952870
2015-03-10	20.58	21.30	20.36	21.01	4573425
2015-03-11	20.94	21.54	20.87	21.41	3464095
2015-03-12	21.40	21.62	20.95	21.15	2908692
2015-03-13	21.08	21.18	20.69	20.91	2191500
2015-03-16	20.96	20.97	20.32	20.51	3375382
2015-03-17	20.50	20.85	20.24	20.69	2663411
2015-03-18	20.59	20.83	20.34	20.70	1802474
2015-03-19	20.85	21.57	20.56	21.34	2767283
2015-03-20	21.38	21.97	21.29	21.87	4120197
2015-03-23	21.83	22.89	21.75	22.45	3561959
2015-03-24	22.50	22.74	22.20	22.46	2037133
2015-03-25	22.52	22.62	22.05	22.13	1960257
2015-03-26	22.07	22.43	21.76	21.91	1941703
2015-03-27	21.77	21.91	21.47	21.72	2535676
2015-03-30	21.79	22.19	21.74	21.94	1273971
2015-03-31	21.89	22.32	21.76	22.04	1691278
2015-04-01	21.92	22.23	21.63	22.15	2630987
2015-04-02	22.06	22.55	21.97	22.22	1686744
2015-04-06	21.93	22.62	21.93	22.51	2040999
2015-04-07	22.50	22.50	21.82	21.86	2153530
2015-04-08	21.95	22.46	21.78	21.83	2036727
2015-04-09	21.83	22.62	21.68	22.00	3385546
2015-04-10	22.00	22.01	21.54	21.72	1722531
2015-04-13	21.77	22.08	21.66	21.86	1696033
2015-04-14	21.95	22.05	21.26	21.35	2773268
2015-04-15	21.36	22.82	21.23	22.75	3803439
2015-04-16	22.57	23.56	22.55	22.89	3286425
2015-04-17	22.77	22.79	21.97	22.11	2832190
2015-04-20	22.35	22.47	21.80	22.31	2338516
2015-04-21	22.40	22.47	21.72	22.04	2003742
2015-04-22	22.12	22.19	21.80	22.15	1000846
2015-04-23	22.13	23.19	22.09	22.89	2590519
2015-04-24	22.99	23.00	22.64	22.86	2040664
2015-04-27	22.90	23.37	22.53	22.65	2598057
2015-04-28	22.62	22.77	22.23	22.72	2805993
2015-04-29	22.61	22.72	21.76	22.10	2312959
2015-04-30	21.95	22.67	21.87	22.48	3000782
2015-05-01	22.58	22.63	21.97	22.51	1666364
2015-05-04	22.18	22.40	21.57	21.78	2753755
2015-05-05	21.64	21.98	21.42	21.72	1531803
2015-05-06	21.83	21.88	21.37	21.76	1137539
2015-05-07	21.81	22.35	21.57	22.18	1782600
2015-05-08	22.31	22.40	21.78	21.90	1474385
2015-05-11	21.89	22.49	21.86	22.07	1203754
2015-05-12	21.92	21.92	21.45	21.55	1319311
2015-05-13	21.52	21.88	21.29	21.84	1002235
2015-05-14	21.89	21.92	21.19	21.25	1329434
2015-05-15	21.27	21.55	21.17	21.42	1245377
2015-05-18	21.55	21.77	21.30	21.68	1550726
2015-05-19	21.61	21.73	20.54	20.74	3353859
2015-05-20	20.80	21.15	20.65	20.81	2412116
2015-05-21	20.87	21.18	20.73	20.76	1631185
2015-05-22	20.60	20.93	20.50	20.82	1236458
2015-05-26	20.59	20.79	19.90	20.11	3995994
2015-05-27	20.05	20.14	19.60	19.65	4693034
2015-05-28	21.15	22.47	20.77	22.30	11539594
2015-05-29	21.69	21.70	20.36	20.47	7626162
2015-06-01	20.42	20.90	20.32	20.40	3555947
2015-06-02	20.39	21.65	20.38	21.16	3609848
2015-06-03	21.33	22.20	21.30	22.18	4064408
2015-06-04	22.15	23.11	21.87	22.98	4147397
2015-06-05	22.84	23.06	22.42	22.45	3428023
2015-06-08	22.57	22.98	22.19	22.29	2373886
2015-06-09	22.31	22.53	22.01	22.20	2561032
2015-06-10	22.69	23.72	22.52	22.85	4051801
2015-06-11	22.85	23.00	22.53	22.64	1936496
2015-06-12	22.58	22.67	22.26	22.55	1739486
2015-06-15	22.32	22.32	21.64	21.73	3220025
2015-06-16	21.68	22.02	21.66	21.98	1818140
2015-06-17	22.18	22.39	22.04	22.24	1711117
2015-06-18	22.20	22.40	22.02	22.26	1425206
2015-06-19	22.30	22.48	21.85	22.34	1958399
2015-06-22	22.38	22.71	22.24	22.57	1758942
2015-06-23	22.75	23.42	22.74	23.31	2357611
2015-06-24	23.20	23.44	22.97	23.00	1943951
2015-06-25	23.10	23.49	22.84	23.40	2547284
2015-06-26	23.48	23.61	23.20	23.61	7419603
2015-06-29	23.28	23.43	22.06	22.14	3308893
2015-06-30	21.96	22.02	21.20	21.51	3262515
2015-07-01	21.73	21.92	21.44	21.62	2153987
2015-07-02	21.52	21.78	20.91	21.12	1865986
2015-07-06	20.90	21.30	20.75	21.17	3738919
2015-07-07	21.22	21.63	20.74	21.55	1682451
2015-07-08	21.46	21.60	21.12	21.37	2243763
2015-07-09	21.53	21.80	21.26	21.56	2025796
2015-07-10	21.81	22.00	21.21	21.82	1712447
2015-07-13	21.98	22.33	21.82	22.25	1967642
2015-07-14	22.18	22.71	22.02	22.62	2347677
2015-07-15	22.65	22.77	21.94	22.04	2234982
2015-07-16	22.05	22.42	21.98	22.38	1793052
2015-07-17	22.31	22.35	21.69	21.74	1603532
2015-07-20	21.80	21.87	21.37	21.54	1555861
2015-07-21	21.42	21.76	20.73	20.96	2005213
2015-07-22	20.80	21.05	20.67	21.03	1827653
2015-07-23	21.25	21.55	20.90	20.94	1390219
2015-07-24	20.95	21.05	20.00	20.31	1962473
2015-07-27	20.09	20.37	19.87	19.96	1884447
2015-07-28	19.99	20.00	19.36	19.71	2275252
2015-07-29	19.75	20.18	19.65	19.91	1835363
2015-07-30	19.91	20.09	19.75	19.90	1642873
2015-07-31	19.92	20.17	19.79	20.09	1413819
2015-08-03	20.10	20.28	19.31	19.44	1964780
2015-08-04	19.50	19.63	19.05	19.13	1969002
2015-08-05	19.36	20.25	19.10	19.44	2173588
2015-08-06	19.44	19.79	19.25	19.75	2936892
2015-08-07	19.78	20.22	19.58	19.62	1790520
2015-08-10	19.72	20.33	19.63	20.31	1634651
2015-08-11	20.27	20.48	19.95	20.31	1515234
2015-08-12	20.17	20.18	19.25	19.77	2141408
2015-08-13	19.67	19.86	18.85	18.92	2575433
2015-08-14	18.87	19.21	18.75	19.02	1876689
2015-08-17	19.02	19.36	18.72	19.17	1677030
2015-08-18	19.15	19.15	17.71	17.97	6087316
2015-08-19	17.88	17.95	17.31	17.55	3777407
2015-08-20	17.41	17.60	17.07	17.09	2779042
2015-08-21	16.82	17.24	16.36	16.45	4287172
2015-08-24	15.56	17.77	15.42	17.30	7035859
2015-08-25	17.65	18.06	16.56	17.27	5701763
2015-08-26	19.73	19.99	18.43	18.91	13510064
2015-08-27	19.30	19.87	18.15	18.86	8445544
2015-08-28	18.81	19.96	18.81	19.18	5721770
2015-08-31	19.39	20.05	19.28	19.86	3534359
2015-09-01	19.42	20.43	19.31	20.05	3822111
2015-09-02	20.23	20.66	20.00	20.43	2094251
2015-09-03	20.43	20.75	20.13	20.40	2140298
2015-09-04	20.07	20.63	20.02	20.45	1979793
2015-09-08	20.80	20.92	20.43	20.90	2461482
2015-09-09	21.10	21.68	21.01	21.19	3469266
2015-09-10	21.03	21.23	19.86	20.00	3246791
2015-09-11	19.76	20.02	19.11	19.50	3947788
2015-09-14	19.50	20.49	19.50	19.98	3322007
2015-09-15	19.94	20.60	19.92	20.51	2487933
2015-09-16	20.55	21.50	20.45	21.42	2610238
2015-09-17	21.38	21.72	21.11	21.33	2476218
2015-09-18	21.03	21.48	20.95	21.14	2354194
2015-09-21	21.24	22.09	21.20	21.83	2784599
2015-09-22	21.61	21.83	21.49	21.81	1663749
2015-09-23	21.91	22.20	21.48	21.83	1902220
2015-09-24	21.61	22.06	21.43	21.94	2110222
2015-09-25	22.13	22.25	21.82	21.97	1863712
2015-09-28	21.79	21.94	20.65	20.83	2594010
2015-09-29	20.85	21.29	20.79	21.12	1914305
2015-09-30	21.32	21.38	20.67	21.19	2103593
2015-10-01	21.26	21.34	19.84	20.01	3243721
2015-10-02	19.80	20.35	19.44	20.35	2624187
2015-10-05	20.55	20.85	20.42	20.71	1679351
2015-10-06	20.57	20.69	19.99	20.14	1837503
2015-10-07	20.37	20.52	19.96	20.41	2394069
2015-10-08	20.31	21.21	20.20	20.81	2247277
2015-10-09	20.72	20.99	20.04	20.83	2183453
2015-10-12	20.95	21.22	20.24	20.35	1829531
2015-10-13	20.26	20.83	20.12	20.32	1465022
2015-10-14	20.34	20.96	20.09	20.13	2439832
2015-10-15	20.21	20.26	19.56	20.08	1893289
2015-10-16	20.11	20.54	19.88	20.41	1732483
2015-10-19	20.69	21.49	20.54	20.96	2549075
2015-10-20	20.92	21.79	20.85	21.61	2072057
2015-10-21	21.68	21.82	21.07	21.14	1813514
2015-10-22	21.35	21.53	20.93	21.26	1657759
2015-10-23	21.39	21.48	20.19	20.64	2716348
2015-10-26	20.65	20.88	20.31	20.74	1516763
2015-10-27	20.71	20.87	19.80	20.18	1401103
2015-10-28	20.22	21.30	20.15	21.19	1948603
2015-10-29	21.14	21.32	20.66	20.90	1219598
2015-10-30	20.85	21.45	20.62	21.19	1464097
2015-11-02	21.29	21.29	20.35	21.11	2377753
2015-11-03	21.49	22.31	21.31	22.10	2578715
2015-11-04	22.12	22.73	21.65	22.67	2706867
2015-11-05	22.63	23.36	22.55	23.25	2381560
2015-11-06	22.74	23.16	22.44	22.62	2504441
2015-11-09	22.55	22.77	21.61	21.97	2192311
2015-11-10	21.29	22.56	21.08	22.47	1967770
2015-11-11	22.35	22.35	21.04	21.38	2384723
2015-11-12	21.42	21.42	20.75	21.04	2806613
2015-11-13	19.91	20.10	18.80	19.90	5570079
2015-11-16	19.80	20.03	18.81	19.53	3344414
2015-11-17	19.19	19.50	18.55	18.74	3906451
2015-11-18	18.98	19.82	18.86	19.75	5494955
2015-11-19	19.67	20.07	19.31	19.49	3783748
2015-11-20	22.71	25.00	22.47	24.37	21210598
2015-11-23	24.45	25.15	24.33	25.10	8293440
2015-11-24	24.93	26.93	24.75	26.27	7320556
2015-11-25	26.30	26.92	26.04	26.72	3635037
2015-11-27	26.52	26.89	26.31	26.71	1474861
2015-11-30	26.74	26.90	25.50	25.57	5673803
2015-12-01	25.90	26.33	25.70	25.75	5006720
2015-12-02	25.77	25.96	25.13	25.24	3862228
2015-12-03	25.73	26.02	25.18	25.51	3466293
2015-12-04	25.29	26.53	25.03	26.28	3787756
2015-12-07	26.31	26.70	25.87	26.46	4124230
2015-12-08	26.17	26.72	25.86	26.33	3657074
2015-12-09	26.19	27.44	26.14	26.42	4047663
2015-12-10	26.33	26.82	25.66	25.88	3229577
2015-12-11	25.53	26.16	25.42	26.14	3952244
2015-12-14	26.20	26.76	25.54	25.60	3460640
2015-12-15	25.86	26.51	25.64	26.18	2445402
2015-12-16	26.38	27.08	26.25	26.81	3093823
2015-12-17	26.96	27.05	25.76	25.90	2114482
2015-12-18	25.72	26.10	25.22	25.30	4009178
2015-12-21	25.51	25.67	25.19	25.54	1957183
2015-12-22	25.87	27.25	25.51	27.23	4308575
2015-12-23	27.37	27.81	26.73	27.41	2218646
2015-12-24	27.42	27.53	26.70	27.18	946607
2015-12-28	27.10	27.71	26.94	27.52	1703209
2015-12-29	27.65	28.21	27.48	27.63	1471866
2015-12-30	27.63	27.80	27.14	27.46	1140380
2015-12-31	27.27	27.72	27.00	27.00	1607447
2016-01-04	26.53	27.65	26.34	27.36	3019509
2016-01-05	27.36	27.65	27.01	27.53	3104449
2016-01-06	27.07	27.50	26.51	26.98	2299085
2016-01-07	26.61	28.04	26.61	27.61	4177166
2016-01-08	27.41	27.60	25.44	25.53	5266225
2016-01-11	25.66	26.04	24.99	25.87	2969495
2016-01-12	26.27	26.47	25.66	26.04	2310678
2016-01-13	26.09	26.30	25.29	25.53	2400198
2016-01-14	25.45	26.34	25.02	26.08	1877838
2016-01-15	25.40	25.66	24.28	25.55	3837260
2016-01-19	25.79	26.00	24.68	25.22	2974493
2016-01-20	24.83	25.87	23.96	25.56	4198544
2016-01-21	25.57	26.42	25.40	26.15	2895320
2016-01-22	26.55	26.69	25.46	25.84	1648309
2016-01-25	25.75	25.83	24.80	25.00	1988644
2016-01-26	25.18	25.95	25.14	25.71	2224610
2016-01-27	25.68	26.22	25.39	25.69	1670032
2016-01-28	26.14	26.27	25.37	25.52	1884879
2016-01-29	25.68	26.47	25.57	26.24	2253733
2016-02-01	26.13	26.59	25.74	26.35	2011754
2016-02-02	26.26	26.84	26.04	26.40	2869883
2016-02-03	26.60	27.22	25.84	26.71	2631817
2016-02-04	26.41	26.78	25.21	25.39	2640512
2016-02-05	25.39	25.76	24.25	24.42	2839061
2016-02-08	24.11	24.66	23.64	24.63	3285179
2016-02-09	24.37	24.93	23.45	24.13	2573001
2016-02-10	24.32	24.46	23.76	23.79	1711288
2016-02-11	23.48	24.55	23.48	24.08	2378483
2016-02-12	24.27	24.87	24.04	24.77	1994118
2016-02-16	25.12	25.54	24.53	25.34	1514066
2016-02-17	25.59	26.23	25.43	25.85	1833766
2016-02-18	25.81	26.81	25.62	26.60	2309001
2016-02-19	26.30	26.52	25.74	26.50	1674391
2016-02-22	26.71	27.95	26.48	27.78	2539739
2016-02-23	27.96	28.30	27.54	27.70	2238389
2016-02-24	27.45	27.88	26.97	27.80	2472158
2016-02-25	27.78	28.28	27.32	28.20	2670036
2016-02-26	28.06	28.55	27.48	28.48	3576835
2016-02-29	28.61	29.50	28.30	29.05	5304637
2016-03-01	29.19	29.44	28.87	29.34	5201541
2016-03-02	31.10	31.45	28.41	30.41	12693110
2016-03-03	30.29	31.34	29.64	31.14	4693576
2016-03-04	31.17	32.81	30.75	32.28	4507835
2016-03-07	32.22	32.83	31.60	31.99	3227133
2016-03-08	31.90	32.55	31.56	31.61	1811924
2016-03-09	31.70	32.26	31.48	31.85	2357729
2016-03-10	31.97	32.50	31.87	32.21	1706503
2016-03-11	32.45	32.48	32.03	32.46	1510830
2016-03-14	32.24	32.60	32.10	32.23	1935368
2016-03-15	32.12	32.15	30.81	31.26	2283240
2016-03-16	31.18	31.94	30.92	31.64	1813681
2016-03-17	31.59	31.93	31.16	31.85	1949451
2016-03-18	32.07	32.38	31.57	31.70	2556680
2016-03-21	31.70	31.93	31.05	31.06	1772416
2016-03-22	32.05	32.51	31.65	31.67	3361922
2016-03-23	31.50	31.62	30.63	30.83	1994964
2016-03-24	30.74	31.54	30.58	31.41	1519496
2016-03-28	31.35	31.78	31.05	31.58	1726413
2016-03-29	31.48	31.96	31.31	31.71	1198309
2016-03-30	31.71	31.84	31.32	31.72	1333757
2016-03-31	31.77	31.99	31.45	31.54	1443980
2016-04-01	31.43	31.81	31.13	31.56	1447214
2016-04-04	31.68	32.37	31.64	31.87	1772117
2016-04-05	31.70	31.79	30.74	30.79	1188230
2016-04-06	30.80	30.95	30.08	30.64	1265866
2016-04-07	30.34	30.65	29.37	29.60	1384242
2016-04-08	29.26	29.41	28.12	28.60	2537598
2016-04-11	28.62	28.71	27.86	28.10	2370747
2016-04-12	28.08	28.65	27.58	28.35	1952953
2016-04-13	28.53	28.78	28.34	28.69	1669982
2016-04-14	28.59	28.76	27.96	28.11	1257482
2016-04-15	28.13	28.58	28.13	28.51	1271158
2016-04-18	28.42	28.81	28.24	28.52	970062
2016-04-19	28.67	29.11	28.51	28.82	1227220
2016-04-20	28.77	29.68	28.71	29.23	2004736
2016-04-21	29.36	29.66	28.52	28.78	1393843
2016-04-22	28.77	29.33	28.57	28.87	1555943
2016-04-25	28.63	28.63	27.80	28.23	1633478
2016-04-26	28.17	28.73	27.79	28.61	1280179
2016-04-27	27.99	28.11	27.47	27.98	1746328
2016-04-28	27.83	27.90	27.29	27.35	1001069
2016-04-29	27.42	27.42	26.49	26.73	1625161
2016-05-02	26.85	27.37	26.30	27.21	2174859
2016-05-03	27.06	27.23	26.41	26.53	1363341
2016-05-04	26.44	26.73	26.20	26.41	1231792
2016-05-05	26.00	26.00	24.48	24.85	3857562
2016-05-06	24.80	25.22	24.22	25.05	3268347
2016-05-09	25.11	26.00	25.10	25.56	2569013
2016-05-10	24.60	25.18	24.15	25.11	2687704
2016-05-11	24.64	24.84	24.04	24.06	2663082
2016-05-12	24.04	24.46	23.90	24.27	2559260
2016-05-13	23.90	24.53	23.90	24.04	2115995
2016-05-16	24.07	24.45	23.90	24.26	2297118
2016-05-17	24.16	24.28	22.99	23.09	3999141
2016-05-18	22.92	23.17	22.55	22.90	2782412
2016-05-19	23.53	24.60	23.53	23.88	3872054
2016-05-20	23.64	24.45	23.55	24.42	3097705
2016-05-23	24.48	25.49	24.42	24.66	2613622
2016-05-24	24.93	25.33	24.73	24.84	2788182
2016-05-25	24.40	25.30	24.07	25.08	5398318
2016-05-26	22.40	22.94	20.26	21.15	19976789
2016-05-27	20.80	20.96	20.12	20.19	6396171
2016-05-31	20.19	20.47	19.66	19.69	5773833
2016-06-01	19.72	19.85	19.41	19.52	3906346
2016-06-02	19.47	19.73	19.33	19.50	4329816
2016-06-03	19.53	19.69	19.40	19.42	3781864
2016-06-06	19.47	19.54	19.00	19.03	4216302
2016-06-07	18.92	19.42	18.67	19.19	3403738
2016-06-08	19.26	19.30	18.91	19.02	2661738
2016-06-09	18.98	19.02	18.64	18.64	2685038
2016-06-10	18.34	19.24	18.24	18.75	4878577
2016-06-13	18.51	18.99	18.45	18.92	4606249
2016-06-14	18.92	19.11	18.31	18.62	3219377
2016-06-15	18.86	19.56	18.85	19.14	4443133
2016-06-16	19.20	19.31	18.46	18.65	4597988
2016-06-17	18.65	19.30	18.61	18.98	4124606
2016-06-20	19.10	19.32	18.70	18.84	3160955
2016-06-21	19.00	19.21	18.84	19.01	2898156
2016-06-22	19.09	19.29	18.75	19.00	3336798
2016-06-23	19.10	19.44	19.09	19.33	3327180
2016-06-24	18.56	18.68	17.76	17.77	6070826
2016-06-27	17.50	17.66	16.49	16.80	4677120
2016-06-28	17.18	17.40	16.84	16.95	3022151
2016-06-29	17.15	17.60	16.91	17.48	2184981
2016-06-30	17.53	17.95	17.43	17.81	2304364
2016-07-01	17.85	18.28	17.85	18.15	1639489
2016-07-05	17.65	17.98	17.37	17.58	1688184
2016-07-06	17.54	18.18	17.52	18.09	2440113
2016-07-07	18.08	18.39	18.05	18.22	2224842
2016-07-08	18.45	19.15	18.45	19.09	3252727
2016-07-11	19.13	19.31	18.93	19.13	1453779
2016-07-12	19.23	19.52	19.20	19.46	1646193
2016-07-13	19.52	19.61	19.01	19.16	1153277
2016-07-14	19.30	19.46	19.20	19.21	1421268
2016-07-15	19.29	19.51	19.15	19.18	1089505
2016-07-18	19.27	20.17	19.06	19.81	3058046
2016-07-19	19.87	19.89	19.61	19.74	1339259
2016-07-20	19.80	19.98	19.70	19.96	1268470
2016-07-21	19.91	20.40	19.91	20.27	2089485
2016-07-22	20.09	20.20	19.75	20.12	1669553
2016-07-25	20.17	20.37	20.13	20.23	1702685
2016-07-26	20.33	20.88	20.26	20.80	2154168
2016-07-27	20.87	21.12	20.40	20.69	2213969
2016-07-28	20.68	20.68	20.07	20.45	924297
2016-07-29	20.45	20.80	20.26	20.71	1358404
2016-08-01	20.76	20.78	20.30	20.71	1446546
2016-08-02	20.65	20.80	19.79	19.82	1507725
2016-08-03	19.52	20.17	19.14	20.11	1686873
2016-08-04	20.15	20.44	20.15	20.25	951233
2016-08-05	20.46	21.40	20.44	21.22	1731486
2016-08-08	21.03	21.38	20.89	21.34	1500358
2016-08-09	21.07	21.12	20.59	20.69	1812511
2016-08-10	20.69	21.03	20.63	20.71	1153477
2016-08-11	21.50	21.81	20.99	21.49	1845807
2016-08-12	21.47	21.99	21.28	21.90	2335077
2016-08-15	22.00	22.55	21.97	22.48	1406867
2016-08-16	22.40	22.66	22.09	22.10	2012863
2016-08-17	21.99	22.35	21.74	21.91	1731693
2016-08-18	22.16	22.44	21.95	22.41	1564284
2016-08-19	22.31	22.82	22.30	22.55	1764238
2016-08-22	22.49	22.55	22.06	22.18	1526357
2016-08-23	22.36	22.80	22.31	22.72	1714149
2016-08-24	22.40	22.42	21.91	22.30	2019608
2016-08-25	22.26	22.91	22.23	22.63	1437255
2016-08-26	22.72	23.29	22.31	22.62	2961983
2016-08-29	22.62	23.29	22.54	22.95	5062593
2016-08-30	19.50	19.51	18.06	18.09	23020210
2016-08-31	18.11	18.30	17.64	17.74	7222775
2016-09-01	17.66	17.74	17.24	17.32	3675694
2016-09-02	17.32	17.49	16.95	17.02	3528317
2016-09-06	17.02	17.21	16.75	16.94	4018084
2016-09-07	17.24	17.40	17.12	17.28	3378252
2016-09-08	17.36	17.60	17.18	17.26	3330765
2016-09-09	17.20	17.27	16.88	17.25	3586801
2016-09-12	17.31	17.73	17.23	17.59	3213160
2016-09-13	17.46	17.71	17.25	17.44	2629597
2016-09-14	17.54	17.60	17.22	17.42	3652064
2016-09-15	17.42	17.82	17.31	17.62	2112613
2016-09-16	17.35	17.62	17.26	17.42	2259013
2016-09-19	17.46	17.52	17.19	17.33	2505620
2016-09-20	17.34	17.46	16.80	16.85	2821601
2016-09-21	16.86	16.96	16.39	16.76	3279645
2016-09-22	16.88	16.91	16.53	16.84	3218054
2016-09-23	16.90	17.10	16.65	16.72	2355780
2016-09-26	16.65	16.67	16.13	16.14	3023410
2016-09-27	16.16	16.34	16.09	16.24	2946510
2016-09-28	16.06	16.15	15.72	15.90	3476752
2016-09-29	15.78	15.92	15.51	15.54	2638059
2016-09-30	15.68	16.04	15.60	15.89	2340565
2016-10-03	15.89	15.94	15.56	15.72	13191538
2016-10-04	15.76	16.06	15.67	15.91	2380716
2016-10-05	15.93	16.43	15.82	16.28	2695028
2016-10-06	16.18	16.24	15.61	15.97	3197204
2016-10-07	16.20	16.73	16.11	16.12	3688804
2016-10-10	16.21	16.49	16.18	16.19	2232438
2016-10-11	16.20	16.28	15.88	15.95	2233694
2016-10-12	15.93	16.25	15.85	16.13	1496830
2016-10-13	16.00	16.10	15.76	15.94	2182713
2016-10-14	15.98	16.09	15.68	15.73	1791326
2016-10-17	15.63	16.15	15.50	15.60	3447053
2016-10-18	15.70	15.72	15.14	15.39	2532695
2016-10-19	15.47	15.48	15.22	15.45	1910254
2016-10-20	15.59	15.77	15.46	15.74	1856441
2016-10-21	15.53	15.84	15.53	15.75	2357890
2016-10-24	15.82	15.91	15.26	15.52	2184899
2016-10-25	15.30	15.44	15.17	15.29	1787524
2016-10-26	15.21	15.53	15.20	15.40	1484061
2016-10-27	15.38	15.40	15.02	15.08	1661035
2016-10-28	14.92	15.16	14.71	14.86	2629149
2016-10-31	14.86	14.89	14.40	14.61	2539552
2016-11-01	14.52	14.82	14.31	14.48	2244788
2016-11-02	14.47	14.63	14.22	14.58	2175535
2016-11-03	14.65	14.76	14.46	14.49	1406221
2016-11-04	14.59	14.84	14.31	14.53	2291339
2016-11-07	14.75	14.95	14.72	14.79	1606774
2016-11-08	14.73	14.86	14.38	14.62	1748820
2016-11-09	14.27	15.15	14.00	15.05	4104873
2016-11-10	15.43	16.28	15.43	15.69	5586997
2016-11-11	15.59	16.36	15.42	16.28	4255934
2016-11-14	16.04	17.35	16.04	16.69	4744654
2016-11-15	16.07	16.25	15.60	15.99	3059348
2016-11-16	15.92	16.52	15.92	16.29	1777095
2016-11-17	16.39	16.99	16.23	16.93	4090401
2016-11-18	15.05	15.30	14.19	14.60	17959856
2016-11-21	14.26	14.98	14.22	14.76	7461869
2016-11-22	14.87	15.77	14.84	15.49	5224111
2016-11-23	15.16	15.63	15.10	15.39	3329646
2016-11-25	15.53	15.57	15.17	15.24	1206373
2016-11-28	15.20	15.35	14.75	14.78	2818059
2016-11-29	14.88	15.11	14.35	14.89	4792009
2016-11-30	14.74	14.83	14.25	14.37	3542607
2016-12-01	14.25	14.54	14.15	14.26	3027067
2016-12-02	14.21	14.68	14.19	14.20	3102129
2016-12-05	14.28	14.92	14.28	14.89	3152406
2016-12-06	14.98	15.31	14.79	15.27	2906804
2016-12-07	15.33	15.87	15.19	15.76	2926358
2016-12-08	15.88	16.36	15.77	16.24	3841089
2016-12-09	15.95	16.18	15.74	15.79	2345594
2016-12-12	15.46	15.68	14.64	14.73	3718716
2016-12-13	14.86	14.98	14.44	14.44	3294587
2016-12-14	14.51	14.66	13.84	13.85	5006367
2016-12-15	13.93	14.04	13.35	13.37	3618636
2016-12-16	13.42	13.58	13.19	13.42	4527896
2016-12-19	13.34	13.52	12.97	13.06	3374223
2016-12-20	13.11	13.30	13.01	13.13	2853931
2016-12-21	13.09	13.17	12.80	12.84	2232639
2016-12-22	12.85	12.90	11.98	12.03	5057224
2016-12-23	12.03	12.23	11.86	11.94	3000864
2016-12-27	12.09	12.14	11.86	12.00	2694707
2016-12-28	12.13	12.28	11.85	12.01	2111885
2016-12-29	12.03	12.24	11.86	12.03	2198695
2016-12-30	12.04	12.18	11.92	12.00	1963621
2017-01-03	11.64	12.12	11.53	12.11	4615968
2017-01-04	12.32	12.94	12.29	12.82	5002735
2017-01-05	12.50	12.52	12.11	12.17	3671116
2017-01-06	12.30	12.34	11.76	11.81	3910638
2017-01-09	11.75	11.97	11.68	11.85	2164778
2017-01-10	11.89	12.31	11.80	11.99	4274956
2017-01-11	11.92	12.08	11.73	12.06	2745690
2017-01-12	12.05	12.10	11.73	11.82	2368795
2017-01-13	11.91	12.12	11.80	11.88	1836637
2017-01-17	11.97	12.55	11.97	12.05	3393326
2017-01-18	12.10	12.15	11.76	12.08	2264070
2017-01-19	12.08	12.11	11.53	11.75	3277359
2017-01-20	11.73	11.91	11.60	11.90	2689697
2017-01-23	11.75	11.90	11.55	11.66	2780508
2017-01-24	11.68	11.90	11.66	11.79	2260914
2017-01-25	11.88	12.08	11.81	12.03	1986342
2017-01-26	12.04	12.19	11.69	11.71	2500638
2017-01-27	11.71	11.79	11.29	11.36	4555760
2017-01-30	11.09	11.37	10.97	11.27	3690239
2017-01-31	11.08	11.72	10.91	11.61	4015328
2017-02-01	11.69	11.72	11.29	11.36	3551211
2017-02-02	11.25	11.73	11.20	11.47	3074254
2017-02-03	11.51	11.93	11.43	11.69	2750105
2017-02-06	11.70	11.96	11.51	11.54	2371267
2017-02-07	11.60	11.66	11.27	11.29	2925680
2017-02-08	11.27	11.90	11.21	11.82	2805526
2017-02-09	11.82	12.50	11.82	12.24	4342521
2017-02-10	12.34	12.66	12.24	12.55	3478502
2017-02-13	12.60	12.70	12.30	12.35	2895530
2017-02-14	12.30	12.70	12.30	12.54	2058712
2017-02-15	12.43	12.69	12.25	12.47	3114992
2017-02-16	12.58	12.61	12.00	12.07	3406269
2017-02-17	12.08	12.22	11.91	12.20	2665098
2017-02-21	12.41	12.55	12.33	12.40	2618349
2017-02-22	12.50	12.55	12.01	12.05	2228468
2017-02-23	11.92	11.98	11.55	11.58	3644512
2017-02-24	11.82	12.09	11.41	11.98	4408919
2017-02-27	11.93	12.32	11.86	12.28	3812003
2017-02-28	12.16	12.20	11.75	11.76	4623870
2017-03-01	11.86	11.86	10.97	11.69	10412321
2017-03-02	12.52	13.75	12.40	13.32	20024036
2017-03-03	13.17	13.19	12.14	12.24	10116005
2017-03-06	12.20	12.41	11.80	12.00	5588380
2017-03-07	11.95	12.11	11.66	11.72	5369536
2017-03-08	11.66	11.94	11.53	11.82	4362915
2017-03-09	11.75	11.88	11.64	11.77	3104399
2017-03-10	11.73	12.05	11.68	11.98	2729348
2017-03-13	11.92	12.09	11.64	11.68	2632542
2017-03-14	11.72	11.78	11.37	11.64	3126768
2017-03-15	11.67	11.82	11.36	11.81	2346258
2017-03-16	11.80	12.06	11.73	12.06	2861417
2017-03-17	12.13	12.15	11.74	12.00	4194283
2017-03-20	12.00	12.08	11.59	11.67	4382651
2017-03-21	11.73	11.73	11.06	11.43	3748271
2017-03-22	11.33	11.40	10.83	11.04	5388686
2017-03-23	11.06	11.41	11.06	11.25	2800011
2017-03-24	11.26	11.43	11.15	11.31	1948839
2017-03-27	11.20	11.73	11.15	11.57	2956310
2017-03-28	11.50	11.88	11.50	11.85	2843629
2017-03-29	11.86	12.46	11.85	12.28	5032233
2017-03-30	12.21	12.43	12.10	12.24	3193533
2017-03-31	12.24	12.40	11.79	11.93	3516864
2017-04-03	11.90	11.93	11.33	11.36	3744393
2017-04-04	11.24	11.26	10.75	10.93	5979221
2017-04-05	10.97	11.03	10.54	10.62	3985213
2017-04-06	10.74	11.03	10.58	10.63	4263149
2017-04-07	10.61	10.72	10.50	10.62	3175502
2017-04-10	10.70	11.14	10.64	10.93	3257627
2017-04-11	10.93	11.27	10.75	11.23	3250435
2017-04-12	11.22	11.30	11.07	11.13	1669125
2017-04-13	11.13	11.17	10.73	10.82	2429985
2017-04-17	10.83	10.96	10.64	10.94	1948242
2017-04-18	11.06	11.14	10.78	11.04	2760373
2017-04-19	11.07	11.28	11.05	11.11	1865421
2017-04-20	11.23	12.02	11.21	11.70	6079751
2017-04-21	11.69	11.69	11.34	11.68	2653289
2017-04-24	11.82	12.06	11.73	11.93	2947903
2017-04-25	11.94	12.10	11.77	11.78	2392260
2017-04-26	11.84	12.27	11.77	12.09	3503769
2017-04-27	12.09	12.16	11.83	12.12	2234243
2017-04-28	12.11	12.16	11.93	11.99	2055921
2017-05-01	12.02	12.11	11.88	11.99	1876360
2017-05-02	11.99	12.50	11.85	12.45	2961273
2017-05-03	12.35	12.46	12.16	12.35	2207262
2017-05-04	12.32	12.39	11.99	12.03	2800389
2017-05-05	12.09	12.62	12.06	12.52	3180566
2017-05-08	12.58	12.98	12.56	12.64	2958874
2017-05-09	12.63	12.89	12.60	12.67	2013581
2017-05-10	13.90	14.50	13.31	14.22	16072097
2017-05-11	14.07	14.29	13.96	14.10	7531291
2017-05-12	13.84	14.10	13.73	13.83	4168829
2017-05-15	13.87	14.04	13.56	13.73	5574875
2017-05-16	13.52	13.73	13.33	13.54	2918001
2017-05-17	13.22	13.30	12.89	12.90	3468706
2017-05-18	12.92	13.08	12.48	12.56	2677189
2017-05-19	12.64	12.70	12.24	12.46	2685613
2017-05-22	12.45	12.66	12.37	12.50	2417317
2017-05-23	12.54	12.59	12.19	12.20	2016047
2017-05-24	12.19	13.59	11.92	12.89	11110076
2017-05-25	13.67	14.18	13.57	14.05	8410008
2017-05-26	13.98	14.00	13.01	13.22	6274758
2017-05-30	13.28	13.49	13.22	13.10	2930516
2017-05-31	13.08	13.21	12.70	13.19	3172072
2017-06-01	13.15	13.84	13.00	13.75	3222653
2017-06-02	13.68	13.79	13.23	13.42	2114240
2017-06-05	13.38	13.43	13.00	13.02	2222674
2017-06-06	12.91	12.91	12.15	12.32	3653901
2017-06-07	12.35	12.38	12.00	12.07	2856480
2017-06-08	12.15	12.38	12.08	12.30	3664492
2017-06-09	12.27	12.83	12.05	12.72	4229833
2017-06-12	12.50	12.97	12.41	12.62	3312016
2017-06-13	12.63	12.74	12.45	12.56	3032465
2017-06-14	12.60	12.61	12.29	12.53	3059601
2017-06-15	12.42	12.69	12.27	12.53	2795224
2017-06-16	12.33	12.54	12.21	12.53	2176115
2017-06-19	12.58	12.61	12.24	12.59	1745693
2017-06-20	12.58	12.58	12.09	12.21	1606169
2017-06-21	12.19	12.34	12.01	12.05	1230686
2017-06-22	12.23	12.32	11.96	12.20	2950507
2017-06-23	12.15	12.35	11.87	12.29	2586000
2017-06-26	12.30	12.35	12.06	12.22	2448389
2017-06-27	12.20	12.48	12.14	12.42	2702608
2017-06-28	12.48	12.65	12.27	12.30	3410270
2017-06-29	12.38	12.63	12.31	12.48	1830831
2017-06-30	12.50	12.59	12.26	12.44	3152284
2017-07-03	12.56	12.88	12.51	12.76	977760
2017-07-05	12.73	12.85	12.64	12.83	1602026
2017-07-06	12.70	12.77	12.23	12.27	1734014
2017-07-07	12.28	12.28	12.02	12.16	1336262
2017-07-10	10.79	10.84	9.51	9.59	27839445
2017-07-11	9.59	9.74	9.08	9.24	14182712
2017-07-12	9.29	9.38	8.81	8.89	9872077
2017-07-13	8.94	9.11	8.86	9.03	6909097
2017-07-14	9.08	9.15	8.88	8.89	5990091
2017-07-17	8.89	9.39	8.88	9.27	4587999
2017-07-18	9.26	9.37	9.17	9.28	3428243
2017-07-19	9.37	9.62	9.37	9.54	4047837
2017-07-20	9.63	9.75	9.52	9.62	2489157
2017-07-21	9.66	9.67	9.35	9.56	3315807
2017-07-24	9.45	9.47	9.27	9.29	2154141
2017-07-25	9.26	9.73	9.25	9.57	2278735
2017-07-26	9.54	9.68	9.38	9.54	2001559
2017-07-27	9.66	9.89	9.50	9.85	3013471
2017-07-28	9.80	9.87	9.61	9.83	4491915
2017-07-31	9.88	9.92	9.69	9.84	2542592
2017-08-01	9.88	10.18	9.85	10.15	2647797
2017-08-02	10.09	10.15	9.73	9.93	2139160
2017-08-03	9.90	10.13	9.84	9.97	1850985
2017-08-04	9.99	10.21	9.96	10.17	1838672
2017-08-07	10.22	10.44	10.14	10.22	2276113
2017-08-08	10.32	10.49	10.23	10.24	1966655
2017-08-09	10.10	10.11	9.74	10.07	2128790
2017-08-10	9.95	9.98	9.68	9.78	2701992
2017-08-11	9.70	9.90	9.64	9.81	2707995
2017-08-14	9.91	9.91	9.67	9.71	1475764
2017-08-15	9.64	9.67	9.13	9.37	3014160
2017-08-16	9.58	9.75	9.51	9.57	2295895
2017-08-17	9.48	9.66	9.35	9.49	1594527
2017-08-18	9.43	9.69	9.29	9.66	2316291
2017-08-21	9.52	9.59	9.03	9.29	3563372
2017-08-22	9.38	9.48	9.14	9.15	4302631
2017-08-23	9.50	9.73	9.31	9.61	6613969
2017-08-24	10.82	11.48	10.56	11.25	20454803
2017-08-25	11.57	12.35	11.34	12.34	13547991
2017-08-28	12.34	12.63	12.29	12.61	6023468
2017-08-29	12.39	12.69	12.25	12.34	4588451
2017-08-30	12.35	12.69	12.23	12.48	4072094
2017-08-31	12.65	12.85	12.63	12.74	2750462
2017-09-01	12.80	13.14	12.73	13.10	2868251
2017-09-05	13.07	13.19	12.87	13.13	2683947
2017-09-06	13.21	13.66	13.16	13.61	3689958
2017-09-07	13.69	13.78	13.42	13.64	2430860
2017-09-08	13.60	13.70	13.42	13.52	2816827
2017-09-11	13.39	13.85	13.34	13.64	2360857
2017-09-12	13.63	14.24	13.63	14.05	3080036
2017-09-13	14.00	14.14	13.88	13.96	2819312
2017-09-14	13.96	14.14	13.72	14.06	2338410
2017-09-15	14.05	14.30	13.97	14.24	3130523
2017-09-18	14.26	14.42	13.98	14.08	2112300
2017-09-19	14.16	14.28	13.91	14.02	1366925
2017-09-20	14.00	14.11	13.79	13.93	2317148
2017-09-21	14.01	14.02	13.83	13.97	901005
2017-09-22	14.00	14.30	13.96	14.26	1893198
2017-09-25	14.34	14.78	14.16	14.30	2973437
2017-09-26	14.34	14.44	14.21	14.40	1911709
2017-09-27	14.38	14.72	14.27	14.60	2991566
2017-09-28	14.54	14.71	14.34	14.41	1528123
2017-09-29	14.47	14.52	14.28	14.44	1453913
2017-10-02	14.69	14.80	14.25	14.72	2623277
2017-10-03	14.70	14.72	14.32	14.48	2420342
2017-10-04	14.51	14.71	14.29	14.33	1766866
2017-10-05	14.35	14.50	14.05	14.43	2499575
2017-10-06	14.34	14.46	14.26	14.43	1157449
2017-10-09	14.35	14.35	13.52	13.60	51342815
2017-10-10	13.66	13.74	13.50	13.59	1267181
2017-10-11	13.53	13.60	13.21	13.37	1743678
2017-10-12	13.28	13.40	12.90	13.02	1793538
2017-10-13	13.05	13.28	12.96	13.07	1212719
2017-10-16	13.00	13.11	12.84	13.05	1559851
2017-10-17	13.03	13.20	12.92	13.05	1559824
2017-10-18	13.12	13.37	12.98	13.24	1447232
2017-10-19	13.14	13.53	13.11	13.40	1289904
2017-10-20	13.56	13.89	13.56	13.76	1584058
2017-10-23	13.77	14.26	13.73	14.02	2258693
2017-10-24	14.09	14.22	13.88	14.14	1708204
2017-10-25	14.17	14.45	14.03	14.28	2355355
2017-10-26	14.24	14.82	14.24	14.59	2183817
2017-10-27	14.41	14.48	14.05	14.25	2192949
2017-10-30	14.16	14.18	13.46	13.64	1978715
2017-10-31	13.64	13.87	13.31	13.43	1687342
2017-11-01	12.44	12.68	11.75	11.94	5715915
2017-11-02	11.99	12.39	11.94	12.08	1850510
2017-11-03	11.94	12.09	11.81	11.82	1797762
2017-11-06	11.88	12.17	11.72	11.90	2098225
2017-11-07	11.90	11.90	11.63	11.69	1991519
2017-11-08	11.63	12.01	11.62	11.72	2169982
2017-11-09	11.68	12.55	11.67	12.18	2887349
2017-11-10	12.23	12.85	12.16	12.56	2689301
2017-11-13	12.56	12.81	12.30	12.35	1985966
2017-11-14	12.20	12.44	11.97	12.37	2043945
2017-11-15	12.29	12.97	12.13	12.65	2345568
2017-11-16	12.71	12.85	12.36	12.55	4291770
2017-11-17	15.58	16.19	14.71	15.55	18463724
2017-11-20	15.70	17.19	15.46	17.04	10503643
2017-11-21	16.96	16.96	16.25	16.64	5103810
2017-11-22	16.67	16.80	16.42	16.62	3070797
2017-11-24	16.75	17.12	16.63	16.73	1947016
2017-11-27	16.76	17.05	16.12	16.49	3249728
2017-11-28	16.54	17.90	16.54	17.73	4011457
2017-11-29	17.62	18.44	17.57	17.50	5319365
2017-11-30	17.20	17.89	17.11	17.36	3300285
2017-12-01	17.28	17.59	16.71	17.37	3321461
2017-12-04	17.60	18.26	17.25	17.29	3688712
2017-12-05	17.46	17.54	16.68	17.14	3934182
2017-12-06	17.40	17.93	17.30	17.79	3602330
2017-12-07	17.68	18.08	17.50	17.79	2069853
2017-12-08	17.78	18.08	17.54	18.01	2283564
2017-12-11	17.95	18.00	17.70	17.91	2145137
2017-12-12	17.95	18.14	17.44	17.45	1810962
2017-12-13	17.47	17.90	17.47	17.65	1626507
2017-12-14	17.69	17.93	16.76	16.97	2588907
2017-12-15	17.03	17.33	16.69	16.71	3744885
2017-12-18	16.80	17.99	16.80	17.83	2898416
2017-12-19	17.74	17.94	17.48	17.77	1558980
2017-12-20	17.90	18.08	17.73	17.88	1240158
2017-12-21	17.90	18.42	17.90	18.29	1258222
2017-12-22	18.26	18.28	17.88	18.19	835198
2017-12-26	18.12	19.11	18.04	19.03	1685549
2017-12-27	18.99	18.99	18.02	18.24	2116171
2017-12-28	18.24	18.35	18.07	18.22	1487350
2017-12-29	18.20	18.45	17.36	17.43	2856165
2018-01-02	17.64	18.30	17.51	18.20	2275956
2018-01-03	18.30	18.59	18.13	18.53	2112677
2018-01-04	18.41	18.55	17.04	18.20	3580819
2018-01-05	18.20	18.54	17.99	18.28	2288929
2018-01-08	18.41	18.56	17.95	18.31	2417879
2018-01-09	18.10	18.12	17.32	17.52	2638033
2018-01-10	17.50	18.74	17.44	18.28	2932608
2018-01-11	18.50	19.22	18.14	19.08	2311742
2018-01-12	19.22	19.60	19.09	19.10	1936157
2018-01-16	19.21	19.22	18.58	18.59	1988120
2018-01-17	18.71	18.97	18.50	18.86	1598955
2018-01-18	18.86	19.04	18.70	18.95	918038
2018-01-19	19.28	20.08	19.28	19.92	2789583
2018-01-22	20.96	22.50	20.83	22.43	7673640
2018-01-23	22.64	23.53	22.41	23.06	4304705
2018-01-24	23.09	23.09	21.40	21.85	4423932
2018-01-25	22.04	22.10	21.12	21.51	2292489
2018-01-26	21.66	22.48	21.29	22.21	1943520
2018-01-29	22.05	22.44	21.68	21.87	1632322
2018-01-30	21.65	21.72	20.98	21.34	2004576
2018-01-31	21.46	21.57	20.22	20.71	2052359
2018-02-01	20.47	21.06	20.11	20.52	1710928
2018-02-02	20.31	21.14	20.19	20.54	2705084
2018-02-05	20.16	21.03	19.83	19.83	2738707
2018-02-06	19.31	20.66	19.15	20.38	3380631
2018-02-07	20.45	21.70	20.32	21.55	3783346
2018-02-08	21.58	21.66	20.11	20.13	3116213
2018-02-09	20.60	20.99	19.66	20.65	2373815
2018-02-12	20.74	20.90	19.78	20.19	1409804
2018-02-13	20.14	20.94	20.13	20.91	1486632
2018-02-14	20.75	22.03	20.38	22.00	2370306
2018-02-15	22.15	22.23	21.03	22.09	1836875
2018-02-16	22.02	22.60	21.66	21.92	1802115
2018-02-20	21.73	22.07	21.32	21.50	1422788
2018-02-21	21.63	22.05	21.37	21.39	1013355
2018-02-22	21.57	21.91	21.14	21.43	2548997
2018-02-23	21.62	21.71	20.46	20.93	2569896
2018-02-26	20.97	21.42	20.94	21.12	1914223
2018-02-27	21.46	22.40	20.75	20.91	3439203
2018-02-28	21.10	21.51	20.54	20.63	1875299
2018-03-01	20.54	20.85	19.81	20.28	2382480
2018-03-02	20.02	20.75	19.81	20.68	1659796
2018-03-05	20.63	20.97	20.30	20.68	2358393
2018-03-06	20.79	21.59	20.50	21.35	4596510
2018-03-07	22.90	24.52	22.16	23.69	13973044
2018-03-08	23.72	23.79	22.22	22.35	7520386
2018-03-09	22.42	22.82	21.78	22.30	3793201
2018-03-12	22.30	22.69	21.74	21.88	3571745
2018-03-13	21.90	22.40	21.83	22.15	3223383
2018-03-14	22.33	22.61	21.75	22.05	2219334
2018-03-15	22.10	22.30	21.78	22.05	2234919
2018-03-16	22.03	22.86	21.79	22.48	2814656
2018-03-19	22.48	23.09	22.36	22.64	2642563
2018-03-20	22.47	23.08	22.24	22.93	1858877
2018-03-21	22.94	23.72	22.85	23.50	2609484
2018-03-22	23.17	23.65	22.62	23.08	3089745
2018-03-23	23.17	23.94	23.17	23.25	2225891
2018-03-26	23.57	24.42	23.51	24.35	2354897
2018-03-27	24.30	24.30	23.53	23.59	2753940
2018-03-28	23.65	24.36	23.31	23.64	1809421
2018-03-29	23.64	24.32	23.64	24.21	2114424
2018-04-02	24.12	24.32	23.27	23.78	2351330
2018-04-03	23.93	24.95	23.89	24.87	3900423
2018-04-04	24.58	26.35	24.56	26.30	3785191
2018-04-05	26.42	26.81	26.01	26.67	3434463
2018-04-06	26.49	27.54	26.29	27.35	4715248
2018-04-09	27.34	27.86	27.17	27.36	3079407
2018-04-10	27.55	28.24	27.55	28.10	2604121
2018-04-11	27.92	28.45	27.78	28.11	2359621
2018-04-12	28.17	28.75	28.17	28.64	1989994
2018-04-13	28.87	29.20	28.29	28.54	3060514
2018-04-16	28.75	28.75	27.56	28.04	3645232
2018-04-17	28.15	28.78	28.01	28.56	2640594
2018-04-18	28.61	29.09	28.13	28.20	2802127
2018-04-19	28.51	28.87	27.08	27.45	3486194
2018-04-20	27.25	27.42	26.36	26.55	4622464
2018-04-23	26.68	27.04	26.52	26.76	3072898
2018-04-24	26.92	27.30	26.63	27.02	4394414
2018-04-25	27.02	27.18	25.52	25.88	4298063
2018-04-26	26.40	27.21	26.16	26.93	3107056
2018-04-27	26.85	26.94	25.14	25.58	3795481
2018-04-30	25.76	26.04	25.51	25.62	3638746
2018-05-01	25.60	25.81	24.70	25.41	3107036
2018-05-02	25.22	25.98	24.94	25.88	2386846
2018-05-03	25.86	26.50	25.60	26.35	2361778
2018-05-04	26.30	26.35	25.25	25.40	2608102
2018-05-07	25.50	25.60	24.94	25.23	2778024
2018-05-08	24.88	26.05	24.81	25.99	2798062
2018-05-09	26.00	26.50	25.66	26.30	2314219
2018-05-10	26.43	26.48	25.69	26.12	2529177
2018-05-11	25.99	26.30	25.70	25.80	1693570
2018-05-14	25.88	26.20	25.19	25.31	2230879
2018-05-15	25.30	25.91	25.12	25.87	2198946
2018-05-16	26.03	27.30	26.03	27.15	3605767
2018-05-17	27.03	27.42	26.78	27.10	1952729
2018-05-18	27.03	27.49	26.92	27.06	2194773
2018-05-21	27.27	27.44	26.11	26.21	2347196
2018-05-22	26.37	26.49	25.26	25.34	2475737
2018-05-23	25.33	25.92	25.08	25.45	2077948
2018-05-24	25.31	26.17	25.25	25.93	1477455
2018-05-25	25.75	25.99	25.15	25.45	1935001
2018-05-29	25.35	25.92	25.26	25.38	2370366
2018-05-30	25.40	25.82	25.13	25.74	2333395
2018-05-31	25.63	25.97	23.66	23.85	5714653
2018-06-01	22.68	22.89	21.33	21.77	16085599
2018-06-04	21.85	24.08	21.75	24.03	6169125
2018-06-05	24.01	24.93	23.31	24.73	3899620
2018-06-06	25.00	25.73	24.68	25.12	3447165
2018-06-07	25.34	25.85	24.50	24.55	3297035
2018-06-08	24.60	26.39	24.60	26.27	3349157
2018-06-11	26.25	26.85	26.17	26.45	2850170
2018-06-12	26.59	26.99	26.23	26.64	2070974
2018-06-13	26.66	26.86	25.88	26.00	2601050
2018-06-14	25.83	26.04	25.35	25.59	2491959
2018-06-15	25.53	26.12	25.24	25.34	2236212
2018-06-18	25.20	25.87	25.15	25.79	2056531
2018-06-19	25.44	25.78	25.11	25.71	1502548
2018-06-20	25.90	27.63	25.71	27.53	2861277
2018-06-21	27.40	28.38	27.27	27.59	2435015
2018-06-22	27.90	28.15	27.23	27.93	2390209
2018-06-25	27.65	27.70	26.37	26.55	2236973
2018-06-26	26.73	27.12	26.27	26.71	1609706
2018-06-27	26.91	27.14	25.23	25.28	2985809
2018-06-28	25.40	25.77	25.13	25.61	1429974
2018-06-29	25.76	25.93	24.45	24.48	2321865
2018-07-02	24.38	24.53	23.73	24.50	2433997
2018-07-03	24.62	24.89	24.28	24.76	605167
2018-07-05	24.97	25.52	24.41	25.00	2486466
2018-07-06	25.09	26.21	25.05	26.00	3023944
2018-07-09	25.99	26.08	25.24	25.86	2267378
2018-07-10	25.78	25.87	25.03	25.35	1046485
2018-07-11	25.20	25.37	24.72	25.12	1130679
2018-07-12	25.07	25.19	24.11	24.53	1391556
2018-07-13	24.48	25.59	24.48	25.16	1623599
2018-07-16	25.18	25.66	24.93	25.57	1205819
2018-07-17	25.57	26.45	25.55	26.36	1375887
2018-07-18	26.35	26.71	26.12	26.60	1081841
2018-07-19	26.56	26.97	26.18	26.87	1534749
2018-07-20	26.91	27.46	26.04	26.16	1746896
2018-07-23	26.14	26.43	25.78	26.02	1151630
2018-07-24	26.19	26.50	24.10	24.40	2746801
2018-07-25	24.32	24.53	23.69	24.18	2346157
2018-07-26	24.35	25.21	23.58	24.13	2014635
2018-07-27	24.20	24.37	23.02	23.15	2141634
2018-07-30	23.15	23.70	22.97	23.58	1950188
2018-07-31	23.64	24.22	23.48	23.69	1659709
2018-08-01	23.69	24.15	23.16	23.57	1197792
2018-08-02	23.46	24.46	23.37	24.19	1453195
2018-08-03	24.38	25.37	24.38	24.94	1561485
2018-08-06	24.95	25.86	24.82	25.79	1878136
2018-08-07	25.97	26.52	25.77	26.31	2404041
2018-08-08	26.25	26.48	25.77	25.91	1919162
2018-08-09	26.05	26.51	25.76	26.08	1527323
2018-08-10	26.10	27.48	25.95	27.14	2314601
2018-08-13	26.99	26.99	26.07	26.72	1550633
2018-08-14	27.02	29.69	26.95	29.26	4726208
2018-08-15	28.90	28.90	26.21	26.74	3269973
2018-08-16	27.23	27.46	26.83	27.37	1091269
2018-08-17	27.29	27.93	27.05	27.63	1642066
2018-08-20	27.58	28.38	27.58	28.28	1653463
2018-08-21	28.27	28.56	27.74	28.35	2794610
2018-08-22	28.53	29.17	28.06	28.27	1453599
2018-08-23	28.20	28.76	28.03	28.69	966875
2018-08-24	28.30	28.40	27.07	27.34	2684924
2018-08-27	27.31	27.64	26.95	27.12	1858214
2018-08-28	27.26	27.68	26.82	27.37	1706216
2018-08-29	27.00	27.32	25.99	27.22	3565957
2018-08-30	24.56	24.67	22.15	22.55	14484838
2018-08-31	22.37	22.49	21.13	21.67	8622240
2018-09-04	21.51	22.41	21.29	22.29	4150742
2018-09-05	22.16	22.58	21.85	22.34	2771749
2018-09-06	22.30	22.52	21.22	21.29	3512426
2018-09-07	21.08	21.33	19.93	20.06	4742977
2018-09-10	20.14	20.69	20.13	20.46	2873254
2018-09-11	20.54	21.11	20.48	20.65	2265070
2018-09-12	20.74	20.94	20.05	20.65	2539258
2018-09-13	20.66	20.91	20.06	20.35	1764154
2018-09-14	20.36	20.38	19.77	20.17	2052519
2018-09-17	20.17	20.17	19.25	19.59	2677503
2018-09-18	19.54	19.79	19.11	19.21	2154889
2018-09-19	19.26	20.10	19.25	19.84	2469690
2018-09-20	19.89	20.26	19.56	20.12	2128043
2018-09-21	20.20	20.88	19.95	20.41	3243821
2018-09-24	20.41	21.11	20.33	20.89	2288590
2018-09-25	20.99	21.25	20.83	20.99	1978604
2018-09-26	21.08	21.46	20.83	21.23	2693260
2018-09-27	21.38	21.45	20.97	20.99	1255064
2018-09-28	20.98	21.43	20.90	21.12	1729385
2018-10-01	21.32	21.32	20.44	20.58	1744030
2018-10-02	20.54	20.73	19.78	19.86	1631913
2018-10-03	20.05	20.42	19.85	20.33	1341001
2018-10-04	20.24	20.24	19.55	20.00	1766365
2018-10-05	20.09	20.29	19.62	19.95	1317712
2018-10-08	20.02	20.11	19.45	19.78	1738097
2018-10-09	19.71	20.05	19.40	19.44	1565463
2018-10-10	19.38	19.73	18.66	19.03	2418451
2018-10-11	18.28	18.89	17.51	17.99	4653889
2018-10-12	18.34	18.60	17.91	18.43	2548093
2018-10-15	18.54	18.82	17.76	18.20	2616229
2018-10-16	18.29	18.54	18.01	18.28	2411802
2018-10-17	18.23	18.40	17.25	18.05	2746987
2018-10-18	17.82	18.18	17.38	17.57	1750862
2018-10-19	17.69	17.69	16.84	16.96	1789167
2018-10-22	17.01	17.62	17.00	17.46	2032792
2018-10-23	17.17	17.93	16.71	17.72	2038557
2018-10-24	17.72	18.90	17.67	18.14	4414242
2018-10-25	18.29	18.88	18.13	18.41	2296143
2018-10-26	18.19	19.65	18.03	19.43	4111355
2018-10-29	19.57	20.45	19.42	19.60	3923515
2018-10-30	19.57	20.55	19.50	20.46	2101804
2018-10-31	20.62	20.91	19.41	19.70	2626494
2018-11-01	19.10	19.37	18.24	19.31	2978297
2018-11-02	19.50	20.26	19.50	20.26	1533409
2018-11-05	20.23	20.73	19.95	20.59	1612696
2018-11-06	20.47	20.94	20.17	20.81	2179659
2018-11-07	20.76	20.87	19.08	19.97	2626951
2018-11-08	20.29	20.73	19.79	20.33	1995092
2018-11-09	20.11	20.22	18.68	18.88	3371169
2018-11-12	18.99	19.30	18.67	19.22	2284697
2018-11-13	19.35	19.41	17.99	18.37	2788369
2018-11-14	18.23	18.89	17.55	17.80	2666435
2018-11-15	17.57	17.76	17.05	17.53	2055625
2018-11-16	17.13	17.15	16.34	16.75	2685736
2018-11-19	16.77	16.88	15.99	16.06	2901111
2018-11-20	15.96	16.15	15.28	15.84	4185088
2018-11-21	15.90	16.36	15.67	15.96	2019637
2018-11-23	15.89	16.46	15.85	16.03	1409394
2018-11-26	16.05	16.58	15.54	16.46	2673770
2018-11-27	16.41	17.05	16.30	17.02	3243521
2018-11-28	17.18	17.31	16.62	17.12	3534500
2018-11-29	21.82	22.17	19.62	20.70	27372010
2018-11-30	20.73	21.37	20.37	20.91	6186859
2018-12-03	21.29	21.30	19.28	19.59	5927361
2018-12-04	19.55	19.81	18.80	18.67	3448312
2018-12-06	18.79	19.65	18.47	19.32	4326998
2018-12-07	19.27	19.61	18.43	18.76	2484606
2018-12-10	18.66	19.30	18.53	19.07	1723232
2018-12-11	19.40	19.74	18.74	19.08	2685732
2018-12-12	18.86	19.31	18.41	19.22	1751599
2018-12-13	19.20	19.39	18.27	18.80	2519019
2018-12-14	18.62	19.14	18.46	18.90	2337543
2018-12-17	18.74	19.07	18.05	18.51	3076413
2018-12-18	18.60	19.25	18.46	18.85	2142916
2018-12-19	19.06	19.28	18.58	18.77	2489243
2018-12-20	18.74	18.91	18.17	18.61	2501937
2018-12-21	18.34	18.80	16.74	17.02	3986166
2018-12-24	16.80	17.54	16.65	17.22	1362723
2018-12-26	17.36	19.16	17.27	19.02	2368287
2018-12-27	18.65	19.29	18.53	19.28	1796480
2018-12-28	19.50	19.88	19.18	19.39	1703157
2018-12-31	19.56	20.06	19.56	20.05	2660389
2019-01-02	19.64	20.82	19.43	20.64	2336118
2019-01-03	20.36	20.44	19.72	19.77	2196883
2019-01-04	20.17	20.33	19.83	19.97	1964148
2019-01-07	20.08	21.52	20.03	20.92	3272013
2019-01-08	21.37	21.46	20.35	20.94	2074118
2019-01-09	21.07	21.55	20.76	20.99	2842209
2019-01-10	19.52	19.58	18.53	19.26	3778320
2019-01-11	19.33	20.32	19.25	20.11	2039661
2019-01-14	19.79	20.82	19.07	19.16	3550240
2019-01-15	19.10	19.42	18.94	19.16	1820191
2019-01-16	19.17	19.80	19.10	19.38	1931140
2019-01-17	19.32	20.03	19.30	19.76	1709627
2019-01-18	19.86	20.74	19.69	20.72	1775312
2019-01-22	20.65	20.90	19.99	20.07	1783345
2019-01-23	20.20	20.36	19.68	20.08	1624215
2019-01-24	20.09	20.43	19.89	20.39	1426139
2019-01-25	20.49	21.28	20.35	21.27	1866593
2019-01-28	21.09	21.71	21.00	21.50	1771222
2019-01-29	21.22	21.27	20.83	21.23	1585103
2019-01-30	21.55	21.65	21.04	21.59	1486496
2019-01-31	21.41	21.77	21.34	21.67	1598107
2019-02-01	21.80	21.81	21.01	21.37	1557081
2019-02-04	21.44	22.00	21.14	21.92	1072125
2019-02-05	22.00	22.41	21.82	22.24	1300275
2019-02-06	22.30	22.46	21.78	21.84	879258
2019-02-07	21.75	22.08	21.53	21.91	1609034
2019-02-08	21.76	22.19	21.74	21.87	1065490
2019-02-11	21.95	22.28	21.71	22.12	1211458
2019-02-12	22.10	22.67	21.95	21.98	1347262
2019-02-13	22.00	22.12	21.15	21.46	1554793
2019-02-14	21.07	21.35	20.76	21.01	2006017
2019-02-15	21.13	21.31	20.87	20.92	1667135
2019-02-19	20.86	21.04	20.30	20.69	1533851
2019-02-20	20.59	20.95	20.37	20.53	1370819
2019-02-21	20.50	20.77	19.94	20.03	1709579
2019-02-22	20.27	20.70	19.95	20.63	1545876
2019-02-25	20.74	21.54	20.74	21.28	3032819
2019-02-26	21.28	21.52	20.96	20.98	1625105
2019-02-27	20.97	21.77	20.77	21.66	2115213
2019-02-28	21.62	22.14	21.32	21.95	1784090
2019-03-01	22.60	22.75	22.00	22.40	3270257
2019-03-04	22.38	22.47	21.42	21.59	2266550
2019-03-05	21.59	21.76	21.12	21.35	3749380
2019-03-06	24.16	26.59	23.95	25.50	20632291
2019-03-07	25.75	26.50	25.34	25.76	6174979
2019-03-08	25.70	25.98	25.25	25.63	3250024
2019-03-11	25.87	26.75	25.64	26.64	4203301
2019-03-12	26.35	26.90	26.29	26.71	2313058
2019-03-13	26.81	27.10	26.69	26.73	2302819
2019-03-14	26.68	26.76	25.98	26.45	2044029
2019-03-15	26.44	26.67	26.05	26.39	1819574
2019-03-18	26.45	26.65	26.03	26.29	1841516
2019-03-19	26.32	26.36	25.91	26.01	1380757
2019-03-20	26.12	26.18	25.30	25.49	1832358
2019-03-21	25.39	25.70	25.28	25.40	973575
2019-03-22	25.36	25.60	24.61	24.66	2346362
2019-03-25	24.58	25.77	24.43	24.85	3748697
2019-03-26	24.83	25.84	24.76	25.34	2374660
2019-03-27	25.38	26.39	25.25	26.27	2724696
2019-03-28	26.54	26.84	26.19	26.82	1509100
2019-03-29	26.86	27.53	26.68	27.41	2273339
2019-04-01	27.51	27.55	26.59	27.27	2698504
2019-04-02	27.08	27.08	26.49	26.71	2106064
2019-04-03	26.77	27.10	26.16	26.24	2106756
2019-04-04	26.13	26.69	25.81	26.64	2153954
2019-04-05	26.59	26.76	25.80	25.88	2836839
2019-04-08	25.86	26.08	25.04	25.09	1866876
2019-04-09	24.90	25.10	24.69	24.74	1583089
2019-04-10	24.82	25.63	24.82	25.50	2216610
2019-04-11	25.50	25.92	25.32	25.59	2158629
2019-04-12	25.61	26.67	25.61	26.46	2842681
2019-04-15	26.49	27.07	26.46	26.90	2575868
2019-04-16	27.00	27.31	26.89	27.12	1907682
2019-04-17	27.24	28.23	27.17	28.06	2242272
2019-04-18	28.00	28.26	27.73	28.14	1460408
2019-04-22	28.13	28.25	27.23	27.48	2224599
2019-04-23	27.51	27.87	26.79	27.86	1923244
2019-04-24	27.94	28.48	27.75	28.39	1324587
2019-04-25	28.39	28.57	28.03	28.26	1223897
2019-04-26	28.14	29.02	27.98	28.97	1817774
2019-04-29	29.13	29.81	28.95	29.67	1850830
2019-04-30	29.67	30.38	29.47	29.89	2521624
2019-05-01	29.77	30.46	29.64	29.98	1807767
2019-05-02	29.88	30.28	29.56	29.82	1290003
2019-05-03	30.06	30.63	29.93	30.48	1891742
2019-05-06	29.98	30.31	29.60	29.96	1508512
2019-05-07	29.77	30.02	28.68	29.04	2096667
2019-05-08	28.99	29.67	28.70	29.21	1150235
2019-05-09	27.80	28.73	27.72	28.46	1860592
2019-05-10	28.35	28.40	26.88	27.58	2438746
2019-05-13	27.01	27.14	25.78	26.09	2295677
2019-05-14	26.22	26.44	25.38	26.00	1903280
2019-05-15	25.63	26.04	25.02	25.92	1474608
2019-05-16	25.97	26.61	25.97	26.05	1501407
2019-05-17	25.74	26.78	25.54	26.07	2031303
2019-05-20	25.88	26.24	25.64	26.14	2920232
2019-05-21	26.11	26.33	25.46	25.88	2414789
2019-05-22	25.52	25.78	24.11	24.32	2581119
2019-05-23	24.30	24.76	24.02	24.33	2418309
2019-05-24	24.36	24.78	24.24	24.61	2233538
2019-05-28	24.82	25.74	24.72	25.01	6096867
2019-05-29	19.66	20.20	18.27	18.39	18134313
2019-05-30	17.96	18.00	16.92	17.50	9935397
2019-05-31	17.10	17.42	16.96	17.30	5251327
2019-06-03	17.30	17.64	16.76	17.01	4679146
2019-06-04	17.15	17.37	16.89	17.14	4198541
2019-06-05	17.35	17.48	16.27	16.20	4213168
2019-06-06	16.20	16.28	15.32	15.76	3943243
2019-06-07	15.86	15.86	15.53	15.63	3102736
2019-06-10	15.61	16.10	15.22	15.42	3039075
2019-06-11	15.49	15.95	15.43	15.51	3042382
2019-06-12	15.52	15.78	15.07	15.23	2279007
2019-06-13	15.37	15.62	14.66	15.35	5494988
2019-06-14	15.73	15.97	15.31	15.49	4210935
2019-06-17	15.51	16.47	15.48	16.04	3966191
2019-06-18	16.14	16.60	15.71	15.75	3358215
2019-06-19	15.79	16.11	15.46	16.02	3348167
2019-06-20	16.10	16.49	16.03	16.29	3229393
2019-06-21	16.23	16.42	15.96	16.20	2786457
2019-06-24	16.20	16.43	16.00	16.12	2828824
2019-06-25	16.19	16.22	15.25	15.36	3591536
2019-06-26	15.47	15.98	15.39	15.82	3024393
2019-06-27	15.95	15.95	15.61	15.85	1715295
2019-06-28	15.94	16.30	15.85	16.04	3292135
2019-07-01	16.35	16.53	15.81	16.07	2519477
2019-07-02	16.09	16.10	15.70	15.77	2673934
2019-07-03	15.79	16.40	15.69	16.37	1456923
2019-07-05	16.31	17.17	16.26	17.15	3366959
2019-07-08	17.32	17.93	17.07	17.40	3700155
2019-07-09	17.21	17.50	16.89	17.01	3717288
2019-07-10	17.02	17.18	16.89	17.08	2604169
2019-07-11	17.71	17.90	17.01	17.36	3219315
2019-07-12	17.38	18.25	17.38	18.10	2523441
2019-07-15	18.16	18.42	17.98	18.19	2414592
2019-07-16	18.21	18.69	18.16	18.43	1964582
2019-07-17	18.46	18.61	18.01	18.52	1804870
2019-07-18	18.52	18.85	18.28	18.61	2141651
2019-07-19	18.62	18.96	18.51	18.60	1838832
2019-07-22	18.70	18.94	17.85	18.09	2456282
2019-07-23	18.18	18.32	17.86	18.17	1684397
2019-07-24	18.08	18.46	17.84	18.22	2070434
2019-07-25	18.16	18.35	17.58	17.91	2391293
2019-07-26	17.95	18.24	17.74	18.13	1407351
2019-07-29	18.20	18.90	18.06	18.86	1789239
2019-07-30	18.77	18.83	18.46	18.78	1676706
2019-07-31	18.73	19.18	18.55	18.93	1944128
2019-08-01	18.95	19.13	16.55	16.81	4507000
2019-08-02	16.91	17.99	16.58	17.53	3052636
2019-08-05	16.98	17.20	16.03	16.81	4119020
2019-08-06	16.74	17.04	16.33	17.03	2892422
2019-08-07	16.74	17.19	16.58	16.98	1778405
2019-08-08	16.99	17.54	16.95	17.52	2703897
2019-08-09	17.42	17.47	16.46	16.57	2088879
2019-08-12	16.44	16.49	15.99	16.25	1982529
2019-08-13	16.23	17.88	15.98	16.73	4186981
2019-08-14	16.11	16.11	15.48	15.61	3056842
2019-08-15	15.67	15.76	15.00	15.17	2270814
2019-08-16	15.30	15.82	15.28	15.63	2805156
2019-08-19	15.90	16.14	15.56	15.79	2194663
2019-08-20	15.60	15.77	15.21	15.66	3111942
2019-08-21	15.95	16.68	15.85	16.59	3158158
2019-08-22	16.61	17.04	16.54	17.00	3122840
2019-08-23	16.71	16.93	16.18	16.43	2937527
2019-08-26	16.52	16.88	16.42	16.87	1811663
2019-08-27	16.99	17.01	16.46	16.57	1922092
2019-08-28	16.55	17.21	16.45	17.02	2632559
2019-08-29	14.72	15.48	14.18	14.45	14182500
2019-08-30	14.71	15.49	14.55	14.62	5848649
2019-09-03	14.38	14.39	13.58	13.84	7061043
2019-09-04	13.86	14.82	13.68	14.51	4205507
2019-09-05	14.75	15.56	14.73	15.42	3930040
2019-09-06	15.48	15.59	14.58	14.65	2915089
2019-09-09	14.80	16.23	14.76	16.17	4125327
2019-09-10	16.02	16.60	15.95	16.59	2559397
2019-09-11	16.60	17.30	16.10	17.16	3176346
2019-09-12	16.86	17.32	16.51	17.05	2329327
2019-09-13	16.92	17.79	16.90	17.71	2826315
2019-09-16	17.39	17.44	16.08	16.18	4220068
2019-09-17	16.15	16.41	15.69	16.24	1903041
2019-09-18	16.17	16.19	15.79	16.14	2198392
2019-09-19	16.20	16.23	15.81	15.99	1791929
2019-09-20	16.04	16.22	15.71	15.72	2705259
2019-09-23	15.65	16.02	15.48	15.90	1722212
2019-09-24	16.09	16.18	15.36	15.38	2344865
2019-09-25	15.50	15.92	15.39	15.71	1765596
2019-09-26	15.61	15.76	15.17	15.38	1448603
2019-09-27	15.38	15.81	15.23	15.49	2123876
2019-09-30	15.52	15.72	15.26	15.60	2710092
2019-10-01	15.72	15.92	15.11	15.13	2054765
2019-10-02	14.96	15.00	14.50	14.51	2063872
2019-10-03	14.42	14.76	14.01	14.72	2432777
2019-10-04	14.76	14.80	14.32	14.37	1612842
2019-10-07	14.39	14.52	14.18	14.31	2052783
2019-10-08	14.10	14.23	13.88	14.07	2610047
2019-10-09	14.13	14.76	13.98	14.55	3518839
2019-10-10	14.56	15.02	14.54	14.61	2055006
2019-10-11	14.96	15.56	14.96	15.22	3042515
2019-10-14	15.12	15.27	14.70	15.16	2090620
2019-10-15	15.22	15.66	15.02	15.32	1868455
2019-10-16	15.30	15.87	15.29	15.76	2186728
2019-10-17	15.86	16.14	15.78	16.13	1507421
2019-10-18	15.53	16.02	15.49	15.92	2290443
2019-10-21	16.15	16.59	16.13	16.15	1995580
2019-10-22	16.17	16.43	15.86	16.34	1553787
2019-10-23	16.47	16.47	16.12	16.25	1187035
2019-10-24	16.26	16.34	15.72	16.28	1171434
2019-10-25	16.05	16.86	16.04	16.85	1803146
2019-10-28	16.92	17.36	16.62	17.34	3830470
2019-10-29	17.34	17.55	17.12	17.44	1628243
2019-10-30	17.44	17.56	16.61	16.76	1558566
2019-10-31	16.70	16.70	16.04	16.19	1984680
2019-11-01	16.36	17.18	16.25	17.02	1663372
2019-11-04	17.18	17.55	16.96	17.51	2027491
2019-11-05	17.68	18.08	17.60	18.01	2156561
2019-11-06	17.98	18.06	17.67	17.83	1833159
2019-11-07	18.14	18.29	17.97	18.12	1651747
2019-11-08	17.95	18.05	17.30	17.68	1351170
2019-11-11	17.50	17.89	17.30	17.88	1276116
2019-11-12	17.88	18.13	17.61	17.76	1873947
2019-11-13	17.63	17.99	17.33	17.99	1923253
2019-11-14	17.86	18.28	17.81	17.95	1354660
2019-11-15	18.09	18.50	17.89	18.45	1639375
2019-11-18	18.39	18.39	16.91	17.08	3390442
2019-11-19	16.70	17.12	16.41	16.80	3021402
2019-11-20	16.46	16.50	15.65	15.93	3285306
2019-11-21	15.99	16.18	15.65	15.76	2474536
2019-11-22	15.81	16.15	15.69	15.93	3260979
2019-11-25	16.14	16.35	15.85	16.33	3516594
2019-11-26	15.77	16.53	15.02	15.91	8540923
2019-11-27	16.08	16.79	16.00	16.74	3445302
2019-11-29	16.51	16.59	15.78	15.97	2975134
2019-12-02	16.01	16.58	15.80	16.43	3558470
2019-12-03	16.17	16.64	15.97	16.46	2048252
2019-12-04	16.55	17.02	16.51	16.79	2348314
2019-12-05	16.98	17.06	16.61	16.68	1868419
2019-12-06	16.93	17.15	16.82	16.90	1950053
2019-12-09	16.87	17.52	16.62	17.37	1884314
2019-12-10	17.29	17.83	17.29	17.79	1951509
2019-12-11	17.11	17.15	16.44	16.65	3997858
2019-12-12	16.68	17.60	16.54	17.34	3652806
2019-12-13	17.45	17.45	16.66	16.76	2725556
2019-12-16	16.90	17.13	16.79	16.81	1829412
2019-12-17	16.83	16.96	16.51	16.84	1843905
2019-12-18	17.00	17.32	16.95	17.20	1642000
2019-12-19	17.21	17.34	17.03	17.09	1474261
2019-12-20	17.10	17.12	16.56	16.58	2785171
2019-12-23	16.70	16.78	16.38	16.67	1329102
2019-12-24	16.80	17.01	16.72	16.95	675563
2019-12-26	17.03	17.45	17.00	17.40	1241884
2019-12-27	17.45	17.61	17.11	17.25	1119283
2019-12-30	17.31	17.43	17.01	17.07	1189895
2019-12-31	17.01	17.37	16.78	17.29	1619060
2020-01-02	17.40	17.50	17.09	17.48	1351876
2020-01-03	17.24	17.58	17.12	17.38	1185466
2020-01-06	17.27	17.50	17.10	17.26	1579727
2020-01-07	17.40	18.24	17.30	17.75	2683093
2020-01-08	17.95	18.30	17.50	18.05	2529145
2020-01-09	18.07	18.07	16.99	17.35	3163874
2020-01-10	17.26	17.79	17.20	17.28	1894718
2020-01-13	17.80	18.48	17.68	17.99	3806235
2020-01-14	18.26	18.36	17.90	18.32	1552580
2020-01-15	18.32	18.67	18.30	18.46	1772529
2020-01-16	18.59	18.83	18.09	18.29	1480763
2020-01-17	18.38	18.38	17.71	17.79	1742345
2020-01-21	17.76	17.82	17.13	17.21	1766278
2020-01-22	17.30	17.59	17.16	17.46	1579300
2020-01-23	17.41	17.41	16.98	17.24	1369615
2020-01-24	17.30	17.31	16.48	16.78	1640186
2020-01-27	16.44	17.06	16.39	16.60	2389434
2020-01-28	16.69	17.22	16.65	17.09	1264424
2020-01-29	17.18	17.39	16.92	16.93	1122402
2020-01-30	16.58	16.86	16.46	16.65	1504979
2020-01-31	16.63	17.15	16.15	16.36	3047485
2020-02-03	16.66	16.80	16.31	16.37	2678860
2020-02-04	16.65	16.73	16.09	16.12	3188308
2020-02-05	16.37	16.98	16.28	16.92	2771977
2020-02-06	17.09	17.24	16.78	16.99	1234012
2020-02-07	16.94	16.99	16.37	16.61	1254625
2020-02-10	16.65	16.96	16.48	16.85	1047233
2020-02-11	16.92	17.26	16.57	17.14	1064776
2020-02-12	17.26	17.44	16.99	17.30	1241661
2020-02-13	17.16	17.30	16.84	17.16	891578
2020-02-14	17.10	17.40	17.03	17.34	1134202
2020-02-18	17.25	17.37	16.55	16.88	1689719
2020-02-19	16.72	16.92	16.52	16.85	1277252
2020-02-20	16.90	17.56	16.77	17.05	1815356
2020-02-21	17.05	17.05	16.31	16.40	1882394
2020-02-24	15.85	15.87	15.32	15.38	2554819
2020-02-25	15.52	15.65	14.14	14.49	3114266
2020-02-26	14.70	14.80	13.62	13.70	3268615
2020-02-27	13.26	13.83	12.79	13.18	5398096
2020-02-28	12.72	13.30	12.67	13.13	3718285
2020-03-02	13.26	13.35	12.55	12.91	2289896
2020-03-03	12.99	13.65	12.53	12.69	4786398
2020-03-04	13.43	14.02	12.95	13.63	4906841
2020-03-05	13.29	13.30	11.60	11.67	6842556
2020-03-06	11.11	11.75	11.02	11.30	3162674
2020-03-09	10.07	11.18	10.01	10.41	2950465
2020-03-10	10.96	11.59	10.61	11.49	4755836
2020-03-11	11.48	11.54	10.76	10.86	5831115
2020-03-12	10.22	11.12	9.98	10.07	5239060
2020-03-13	10.80	11.33	10.32	11.28	4965988
2020-03-16	9.78	10.48	9.22	9.80	4343795
2020-03-17	9.83	10.09	8.59	9.48	4286442
2020-03-18	8.60	9.22	7.42	8.04	3838883
2020-03-19	7.92	9.22	7.51	9.13	2434564
2020-03-20	9.37	9.69	8.57	8.69	3403883
2020-03-23	8.59	8.93	8.08	8.22	2884956
2020-03-24	9.01	9.53	8.69	9.14	3859999
2020-03-25	9.19	9.69	8.79	9.47	3873042
2020-03-26	9.71	10.62	9.10	10.00	5052422
2020-03-27	9.40	10.10	9.00	9.91	3034780
2020-03-30	9.80	9.80	9.14	9.31	1588860
2020-03-31	9.31	9.59	8.76	9.09	2346424
2020-04-01	8.47	8.49	8.03	8.17	2383085
2020-04-02	8.05	8.46	7.42	7.97	2710832
2020-04-03	8.02	8.17	7.67	8.06	2068040
2020-04-06	8.64	9.59	8.61	9.52	3063029
2020-04-07	10.38	10.83	9.95	10.09	3432124
2020-04-08	10.17	10.86	10.04	10.61	1775180
2020-04-09	11.18	11.92	11.01	11.37	2710511
2020-04-13	11.35	11.35	10.83	11.00	2987411
2020-04-14	11.38	11.71	11.08	11.10	2151540
2020-04-15	10.28	10.38	9.87	10.16	1634982
2020-04-16	10.16	10.38	9.91	10.10	1151290
2020-04-17	11.00	11.32	10.64	11.07	2352912
2020-04-20	10.52	11.05	10.25	10.30	2104500
2020-04-21	9.70	9.98	9.37	9.76	2080571
2020-04-22	9.90	9.93	9.01	9.15	3089085
2020-04-23	9.06	9.52	9.01	9.04	2300796
2020-04-24	9.13	9.27	8.80	9.10	1632475
2020-04-27	9.21	10.70	9.12	10.61	2948992
2020-04-28	11.20	11.42	10.50	11.18	3085369
2020-04-29	11.90	11.97	11.37	11.38	2570151
2020-04-30	10.86	10.99	10.51	10.58	2033215
2020-05-01	10.22	10.37	9.72	10.10	1731752
2020-05-04	9.80	10.22	9.51	9.75	1891665
2020-05-05	10.00	10.26	9.52	9.55	2333787
2020-05-06	9.76	9.82	9.34	9.59	2047444
2020-05-07	9.80	10.65	9.76	10.16	1793535
2020-05-08	10.46	10.66	10.38	10.59	1771736
2020-05-11	10.34	11.31	10.19	11.14	3203878
2020-05-12	11.20	11.41	10.94	11.01	4505323
2020-05-13	10.70	11.08	10.26	10.49	3709703
2020-05-14	10.18	10.92	9.92	10.52	3076524
2020-05-15	10.41	11.34	10.26	11.14	1969711
2020-05-18	11.97	12.30	11.65	11.86	2713065
2020-05-19	11.74	12.07	11.43	11.65	2190277
2020-05-20	11.83	11.89	11.25	11.36	2595460
2020-05-21	11.39	12.39	11.37	12.03	3542906
2020-05-22	12.00	12.18	11.64	11.81	2320316
2020-05-26	12.56	12.75	12.34	12.66	3181762
2020-05-27	13.20	13.34	12.30	13.05	5141632
2020-05-28	12.28	12.51	11.47	11.60	5709837
2020-05-29	11.53	11.99	11.26	11.62	3373884
2020-06-01	11.68	11.81	11.16	11.44	4070281
2020-06-02	11.44	12.00	11.16	11.91	2501118
2020-06-03	12.19	13.32	12.15	13.26	4233064
2020-06-04	13.26	13.68	13.07	13.53	2917131
2020-06-05	14.41	14.64	13.64	13.83	2488776
2020-06-08	14.36	14.36	13.78	14.17	1740245
2020-06-09	13.73	13.78	13.04	13.15	2197615
2020-06-10	12.99	13.06	12.21	12.22	2979964
2020-06-11	11.42	11.63	10.93	11.08	2490434
2020-06-12	11.69	11.74	10.68	11.14	2291839
2020-06-15	10.60	11.55	10.36	11.45	2561783
2020-06-16	12.39	12.52	11.81	12.32	2662335
2020-06-17	12.24	12.31	11.29	11.38	2483800
2020-06-18	11.21	11.78	11.12	11.46	1809808
2020-06-19	11.72	11.73	10.65	10.65	3583726
2020-06-22	10.61	11.12	10.46	10.89	2105661
2020-06-23	10.96	11.05	10.51	10.74	1741061
2020-06-24	10.50	10.62	10.04	10.07	2089182
2020-06-25	9.89	10.02	9.57	9.86	2760771
2020-06-26	9.91	10.11	9.63	9.81	3689642
2020-06-29	9.96	10.87	9.75	10.47	2070879
2020-06-30	10.44	10.69	10.22	10.64	1868334
2020-07-01	10.71	11.12	10.52	10.59	1792870
2020-07-02	10.88	11.17	10.65	10.83	2317516
2020-07-06	11.15	11.47	10.65	11.04	2031668
2020-07-07	10.84	10.90	10.27	10.31	2034695
2020-07-08	10.23	10.49	9.96	10.46	2461323
2020-07-09	10.42	10.42	9.81	9.90	2407075
2020-07-10	9.85	10.07	9.60	9.75	2683136
2020-07-13	9.79	10.18	9.52	9.86	2250069
2020-07-14	9.81	10.11	9.53	10.06	2138261
2020-07-15	10.49	10.76	10.05	10.45	2692653
2020-07-16	10.36	10.77	10.25	10.51	2050478
2020-07-17	10.50	10.50	9.94	9.97	2587633
2020-07-20	9.81	9.83	9.33	9.38	3786906
2020-07-21	9.45	10.11	9.42	9.86	2692812
2020-07-22	9.76	10.03	9.68	9.97	2357664
2020-07-23	9.94	10.27	9.91	10.22	2071168
2020-07-24	10.21	10.43	9.83	9.84	2153447
2020-07-27	9.85	9.91	9.41	9.69	3366101
2020-07-28	9.69	10.18	9.69	10.04	2057126
2020-07-29	10.00	10.50	10.00	10.33	2328460
2020-07-30	10.18	10.20	9.65	9.86	2201320
2020-07-31	9.84	9.92	9.55	9.63	2859397
2020-08-03	9.63	9.78	9.35	9.42	3057768
2020-08-04	9.36	9.66	9.36	9.55	2016129
2020-08-05	9.71	9.94	9.58	9.71	1909941
2020-08-06	9.71	9.79	9.47	9.48	2095531
2020-08-07	9.44	9.95	9.30	9.90	2359883
2020-08-10	10.03	10.60	9.95	10.50	2040214
2020-08-11	10.65	11.23	10.65	10.95	2920991
2020-08-12	11.00	11.22	10.55	10.81	1390617
2020-08-13	10.67	10.82	10.53	10.70	1438352
2020-08-14	10.67	10.88	10.37	10.82	1173043
2020-08-17	10.85	11.34	10.73	11.14	1848627
2020-08-18	10.77	10.81	10.11	10.36	2713471
2020-08-19	10.34	10.53	10.20	10.32	1164413
2020-08-20	10.28	10.44	10.02	10.06	1455096
2020-08-21	10.07	10.36	9.98	10.11	2124761
2020-08-24	10.06	10.71	10.06	10.58	2499379
2020-08-25	10.76	11.00	10.46	10.84	2164592
2020-08-26	11.18	11.57	10.96	11.13	5071242
2020-08-27	12.61	13.20	11.89	12.03	13709403
2020-08-28	12.22	12.36	11.68	12.31	5654626
2020-08-31	12.41	13.14	12.32	13.01	4724276
2020-09-01	12.90	13.03	12.63	12.96	2750552
2020-09-02	13.16	13.29	12.57	12.70	3049843
2020-09-03	12.70	13.10	12.41	12.69	2694362
2020-09-04	12.93	13.64	12.75	13.60	3605136
2020-09-08	13.46	14.50	13.33	14.23	4124763
2020-09-09	14.04	14.56	13.83	14.54	3263294
2020-09-10	14.68	14.98	14.33	14.33	3054906
2020-09-11	14.52	14.65	14.01	14.26	1944464
2020-09-14	14.49	15.15	14.39	14.98	2685447
2020-09-15	15.15	15.40	14.89	15.20	2149617
2020-09-16	15.43	15.79	15.27	15.49	2096134
2020-09-17	15.23	15.76	15.04	15.35	1692825
2020-09-18	15.38	15.74	15.09	15.27	2278735
2020-09-21	14.92	15.01	14.62	14.69	1835100
2020-09-22	14.72	15.06	14.56	14.62	1934804
2020-09-23	14.86	15.09	14.54	14.58	1608779
2020-09-24	14.49	14.94	14.30	14.46	1652728
2020-09-25	14.51	14.77	14.41	14.61	930054
2020-09-28	14.81	15.13	14.65	14.76	1558513
2020-09-29	14.89	14.89	13.70	13.96	2128249
2020-09-30	14.08	14.48	13.77	13.93	1979645
2020-10-01	13.90	14.68	13.90	14.65	3191986
2020-10-02	14.28	15.25	14.10	15.20	2231203
2020-10-05	15.49	15.90	15.22	15.73	2875469
2020-10-06	15.76	16.12	15.44	15.54	2185212
2020-10-07	15.92	16.52	15.82	16.51	2237652
2020-10-08	16.52	16.95	16.41	16.88	2099397
2020-10-09	16.98	17.20	16.35	16.37	1612642
2020-10-12	16.46	16.66	16.02	16.55	1713213
2020-10-13	16.55	16.75	16.23	16.30	1855951
2020-10-14	16.54	16.95	16.36	16.47	1899919
2020-10-15	16.42	16.66	16.23	16.60	1302871
2020-10-16	16.55	16.62	15.62	15.64	1406014
2020-10-19	15.63	15.82	14.90	15.00	1766349
2020-10-20	15.15	15.50	15.04	15.06	1530332
2020-10-21	15.14	15.28	14.66	14.85	1253801
2020-10-22	15.02	15.70	14.94	15.67	1612340
2020-10-23	15.74	15.93	15.45	15.91	1221395
2020-10-26	15.50	15.74	15.00	15.12	1988639
2020-10-27	15.10	15.10	14.62	14.92	1382849
2020-10-28	14.52	14.96	14.16	14.17	1639650
2020-10-29	14.30	14.46	14.07	14.29	925390
2020-10-30	14.20	14.42	14.04	14.22	1043951
2020-11-02	14.39	14.81	14.05	14.43	1431467
2020-11-03	14.74	15.23	14.50	15.13	2429370
2020-11-04	14.87	15.07	14.57	14.81	1181069
2020-11-05	14.92	15.85	14.90	15.34	1449055
2020-11-06	15.45	16.19	15.23	15.53	4430963
2020-11-09	16.60	18.92	16.31	18.67	5398965
2020-11-10	18.10	19.06	18.03	18.74	2486463
2020-11-11	18.80	18.80	17.70	18.07	2479852
2020-11-12	17.85	17.99	17.36	17.71	1413095
2020-11-13	17.81	18.18	17.73	18.06	968150
2020-11-16	18.78	19.02	18.01	19.00	1554370
2020-11-17	18.57	19.41	18.35	19.31	1657935
2020-11-18	19.64	20.65	19.51	19.93	2287882
2020-11-19	19.94	20.50	19.80	20.47	1541785
2020-11-20	20.25	20.97	20.16	20.89	1736330
2020-11-23	21.21	22.77	21.09	22.69	5385653
2020-11-24	23.75	23.82	21.65	22.97	6160876
2020-11-25	22.44	22.97	21.98	22.83	2515471
2020-11-27	22.74	23.47	22.38	22.61	1681889
2020-11-30	22.40	22.50	20.74	20.74	4583583
2020-12-01	21.15	21.20	19.65	20.21	3735731
2020-12-02	20.16	21.09	19.77	20.75	1801095
2020-12-03	20.91	21.75	20.55	21.14	1738642
2020-12-04	21.08	21.32	20.32	21.27	1158901
2020-12-07	21.05	22.35	21.03	22.08	1712853
2020-12-08	21.94	22.62	21.81	21.86	1679309
2020-12-09	22.07	22.24	21.25	21.53	1640129
2020-12-10	21.13	21.90	20.99	21.59	986956
2020-12-11	21.31	21.72	20.45	20.69	1096026
2020-12-14	20.94	20.97	20.02	20.09	1220825
2020-12-15	20.17	20.74	20.03	20.55	1321433
2020-12-16	20.58	20.85	20.03	20.28	712975
2020-12-17	20.33	20.68	20.15	20.66	746298
2020-12-18	20.64	20.84	19.83	20.04	1624585
2020-12-21	19.60	19.98	19.38	19.46	1485365
2020-12-22	19.68	19.68	18.69	19.08	1183850
2020-12-23	19.20	20.63	19.20	20.52	1381147
2020-12-24	20.56	20.67	19.91	20.09	486189
2020-12-28	20.22	20.93	20.04	20.41	1015700
2020-12-29	20.42	20.72	19.64	20.30	1116301
2020-12-30	20.39	20.78	20.35	20.71	1023219
2020-12-31	20.72	20.93	20.34	20.36	1030574
2021-01-04	20.51	21.25	20.25	20.49	2065755
2021-01-05	20.26	22.12	20.26	21.37	2320836
2021-01-06	21.98	22.65	21.67	22.24	1857297
2021-01-07	22.32	22.69	21.07	21.21	1311976
2021-01-08	21.44	21.91	21.01	21.53	1367825
2021-01-11	21.19	23.82	21.19	23.04	3928500
2021-01-12	23.00	23.91	22.39	23.26	3710108
2021-01-13	22.98	24.28	22.62	23.70	1866779
2021-01-14	23.93	24.76	23.57	23.70	2376245
2021-01-15	23.45	24.26	23.16	24.26	1389942
2021-01-19	24.42	24.57	23.61	23.62	1066456
2021-01-20	23.73	24.39	23.50	23.60	878070
2021-01-21	23.69	24.39	23.68	24.09	1219465
2021-01-22	23.98	24.42	23.57	24.32	1044617
2021-01-25	24.50	25.84	23.79	24.42	2266739
2021-01-26	24.75	24.97	24.04	24.39	943078
2021-01-27	23.95	24.24	22.75	22.89	1576612
2021-01-28	22.99	24.07	22.99	23.58	1418036
2021-01-29	23.62	23.80	22.82	23.07	1538398
2021-02-01	23.07	23.29	22.29	23.01	1099653
2021-02-02	23.28	23.85	22.77	23.61	1380098
2021-02-03	23.91	24.89	23.77	24.66	1142408
2021-02-04	24.78	25.80	24.66	25.80	1083806
2021-02-05	25.95	26.30	25.34	26.04	814774
2021-02-08	26.28	26.67	25.38	25.50	1501663
2021-02-09	25.41	25.41	24.62	24.66	966034
2021-02-10	24.85	25.03	24.18	24.68	765243
2021-02-11	24.78	25.94	24.55	25.61	1596762
2021-02-12	25.39	25.43	24.73	25.10	607800
2021-02-16	25.19	25.93	24.75	25.92	1052537
2021-02-17	25.54	26.53	25.08	26.34	1700679
2021-02-18	26.43	26.46	25.39	26.31	1005580
2021-02-19	26.27	27.04	25.99	26.92	1191481
2021-02-22	27.00	28.00	26.83	27.09	1332395
2021-02-23	26.85	27.15	25.43	26.69	1098437
2021-02-24	27.04	28.46	26.87	28.43	1489311
2021-02-25	28.60	28.69	27.30	27.48	1178926
2021-02-26	27.51	27.78	26.27	27.37	1489249
2021-03-01	28.11	28.43	27.33	27.62	1299971
2021-03-02	26.77	28.38	26.09	27.15	2375753
2021-03-03	27.63	28.67	26.82	27.65	1826794
2021-03-04	27.90	29.25	27.23	27.86	1832143
2021-03-05	28.24	29.96	28.07	29.70	1915290
2021-03-08	30.00	32.86	29.90	32.32	2950622
2021-03-09	32.46	33.70	32.11	32.23	1746135
2021-03-10	32.15	33.96	32.02	33.27	1309924
2021-03-11	33.41	33.66	32.61	33.10	1063349
2021-03-12	33.04	34.27	32.95	34.20	1228129
2021-03-15	34.20	36.34	34.11	36.19	1931937
2021-03-16	36.00	36.55	35.08	36.17	1558704
2021-03-17	36.01	37.09	35.61	36.88	1207904
2021-03-18	36.89	37.88	35.55	35.80	1502664
2021-03-19	35.75	35.99	34.61	35.90	2365024
2021-03-22	35.82	35.91	33.82	34.13	1440171
2021-03-23	33.89	34.37	31.51	31.78	1725495
2021-03-24	32.23	33.26	31.12	31.23	1424063
2021-03-25	30.47	33.05	30.24	32.86	1214347
2021-03-26	33.39	34.18	32.70	33.56	1026501
2021-03-29	33.09	33.96	32.88	33.14	1296951
2021-03-30	33.18	35.28	33.07	35.01	1364186
2021-03-31	34.77	35.37	34.30	34.31	1665918
2021-04-01	34.66	35.00	33.84	34.46	838622
2021-04-05	34.75	35.05	33.22	34.64	1474057
2021-04-06	34.42	35.99	34.42	35.17	968699
2021-04-07	37.14	37.99	36.39	37.71	2451416
2021-04-08	37.79	37.79	36.33	37.31	1359356
2021-04-09	37.55	40.08	37.18	38.70	2570583
2021-04-12	38.65	39.85	38.58	39.85	1579023
2021-04-13	39.71	39.79	37.88	38.71	1395467
2021-04-14	38.73	39.98	38.69	38.77	1228587
2021-04-15	39.95	41.08	39.20	39.83	2262978
2021-04-16	39.90	40.60	39.35	40.51	1178761
2021-04-19	40.17	40.42	39.18	39.73	1173292
2021-04-20	39.65	39.65	36.95	37.81	1347167
2021-04-21	37.92	38.91	37.40	38.72	793065
2021-04-22	39.15	39.83	38.60	38.97	809811
2021-04-23	38.92	39.80	38.44	39.48	845751
2021-04-26	39.50	39.83	37.15	37.85	1642341
2021-04-27	37.89	39.11	37.60	38.84	1059487
2021-04-28	38.64	39.28	38.29	38.82	749060
2021-04-29	39.00	39.23	37.26	37.70	1469607
2021-04-30	37.58	37.96	36.95	37.49	1060397
2021-05-03	37.86	39.48	37.74	38.70	1703998
2021-05-04	38.50	38.56	37.35	38.34	1418381
2021-05-05	38.54	39.36	38.18	39.02	978553
2021-05-06	39.13	41.02	38.53	40.62	2814772
2021-05-07	40.24	41.13	40.00	40.75	831652
2021-05-10	41.01	42.30	40.64	40.78	2217422
2021-05-11	39.63	40.23	38.30	40.01	1414853
2021-05-12	39.98	40.19	37.73	38.05	1194420
2021-05-13	38.19	39.39	37.61	38.53	758525
2021-05-14	38.87	41.97	38.78	41.29	1951306
2021-05-17	41.18	42.91	41.04	42.81	1406634
2021-05-18	43.50	43.60	41.55	41.85	943119
2021-05-19	40.66	40.82	38.90	40.54	1191395
2021-05-20	40.75	40.91	36.66	37.41	3212670
2021-05-21	37.95	38.32	36.69	37.16	1599475
2021-05-24	37.28	38.15	36.82	37.64	1541472
2021-05-25	37.94	38.50	37.21	38.05	2857819
2021-05-26	40.75	43.90	40.45	41.02	6396162
2021-05-27	41.16	44.07	41.14	43.90	4048501
2021-05-28	44.22	44.49	42.20	42.70	2250326
2021-06-01	43.22	43.27	40.88	41.74	2373710
2021-06-02	41.64	42.09	40.50	41.47	1803555
2021-06-03	41.12	41.49	40.00	40.78	1339558
2021-06-04	40.89	40.89	38.34	39.52	2240708
2021-06-07	39.59	40.46	39.56	40.16	1538999
2021-06-08	40.83	41.62	40.30	41.15	2114969
2021-06-09	42.41	42.58	41.14	41.50	1726870
2021-06-10	41.40	41.98	39.95	40.84	1541267
2021-06-11	41.21	43.25	41.11	43.10	1554891
2021-06-14	43.00	43.40	42.44	43.19	1584348
2021-06-15	43.21	43.50	42.38	43.05	1159969
2021-06-16	42.98	43.72	42.14	43.24	1121487
2021-06-17	43.27	44.18	41.42	41.91	2572116
2021-06-18	41.13	42.00	40.24	40.34	2170430
2021-06-21	41.12	42.28	41.12	41.50	1243400
2021-06-22	41.27	42.92	41.03	42.64	1342847
2021-06-23	42.72	44.00	42.37	43.65	1244793
2021-06-24	44.10	44.97	43.54	44.77	1416220
2021-06-25	45.22	47.29	45.03	46.24	3436265
2021-06-28	45.77	46.45	44.95	45.41	1521835
2021-06-29	46.19	47.00	45.37	45.79	1657298
2021-06-30	45.64	46.64	45.30	46.43	1093975
2021-07-01	46.70	47.24	46.24	46.29	875894
2021-07-02	46.36	46.74	45.69	45.82	730309
2021-07-06	45.65	45.65	43.90	45.01	1483989
2021-07-07	44.84	45.38	43.27	43.56	1839210
2021-07-08	42.14	43.37	41.50	42.86	1610833
2021-07-09	43.72	45.07	43.58	44.65	1036576
2021-07-12	43.09	44.98	42.66	44.63	1654128
2021-07-13	44.67	45.32	43.13	43.55	1405202
2021-07-14	43.60	44.75	42.20	42.24	1350065
2021-07-15	41.90	41.94	39.60	40.68	2108205
2021-07-16	40.75	41.40	39.65	40.05	1832930
2021-07-19	38.50	39.64	37.82	38.39	2648290
2021-07-20	38.47	40.75	38.07	39.84	2163294
2021-07-21	40.38	41.75	40.05	40.54	1189713
2021-07-22	40.58	40.82	39.02	39.78	1073649
2021-07-23	39.95	40.04	38.84	39.04	763892
2021-07-26	38.88	39.95	38.55	39.62	1375947
2021-07-27	39.08	39.36	37.75	38.67	987572
2021-07-28	39.31	39.31	37.75	37.81	1343329
2021-07-29	38.30	38.90	37.81	38.36	1282799
2021-07-30	38.11	39.87	37.61	37.81	1846242
2021-08-02	37.95	38.67	37.47	37.53	1290868
2021-08-03	37.89	38.89	36.46	38.55	1629534
2021-08-04	38.01	38.09	34.36	34.41	2852790
2021-08-05	34.81	36.02	34.64	35.98	1943377
2021-08-06	36.49	37.29	36.07	36.43	1220742
2021-08-09	36.19	36.79	35.23	36.58	1289511
2021-08-10	36.76	39.72	36.76	39.27	2144670
2021-08-11	39.19	40.05	38.42	39.80	1520589
2021-08-12	40.09	40.86	38.46	38.77	1789691
2021-08-13	38.52	38.87	37.29	37.54	1036752
2021-08-16	37.04	37.58	36.20	36.92	1049896
2021-08-17	36.21	36.42	34.77	35.59	1728575
2021-08-18	35.58	36.86	35.41	36.15	1129072
2021-08-19	35.30	38.28	35.30	37.46	2138946
2021-08-20	37.31	38.65	36.95	38.02	1461283
2021-08-23	38.90	39.66	38.40	38.88	1893574
2021-08-24	39.49	41.92	39.39	41.56	1902701
2021-08-25	41.00	41.22	39.34	39.80	3874053
2021-08-26	36.40	36.92	33.71	35.68	10403062
2021-08-27	35.99	37.75	35.43	37.26	3619714
2021-08-30	37.15	37.98	36.20	36.52	2914530
2021-08-31	36.95	37.39	35.42	35.76	2338843
2021-09-01	36.04	36.43	35.65	35.79	1450126
2021-09-02	35.30	36.25	34.89	35.21	1598745
2021-09-03	35.24	35.44	34.13	34.78	1747298
2021-09-07	34.65	35.25	34.23	34.43	1472399
2021-09-08	34.37	34.62	33.02	33.88	1816410
2021-09-09	34.23	35.58	33.89	35.03	2117361
2021-09-10	35.20	35.87	34.87	35.35	1941647
2021-09-13	35.59	36.01	35.26	35.64	1676619
2021-09-14	35.96	36.06	34.80	35.08	1263633
2021-09-15	35.00	36.08	34.71	35.94	1328251
2021-09-16	36.15	37.61	36.15	36.93	1732187
2021-09-17	37.15	37.89	36.79	37.28	2452840
2021-09-20	35.94	37.39	35.61	37.04	1571391
2021-09-21	37.44	37.91	36.93	37.70	1110307
2021-09-22	37.81	39.63	37.81	38.82	1566519
2021-09-23	39.21	40.72	39.03	39.81	1348727
2021-09-24	39.22	40.51	39.05	39.99	1300090
2021-09-27	40.01	41.26	39.85	40.37	1216554
2021-09-28	40.04	41.02	39.92	40.41	1298951
2021-09-29	40.72	41.61	40.06	40.77	1328091
2021-09-30	40.08	40.17	37.45	37.63	2870273
2021-10-01	37.88	39.26	37.04	38.78	1691969
2021-10-04	38.74	40.46	38.70	39.72	1546746
2021-10-05	40.05	40.98	38.14	39.18	2450208
2021-10-06	38.65	39.69	37.68	37.75	1933493
2021-10-07	38.22	39.49	38.20	39.36	1566429
2021-10-08	39.42	40.29	39.05	39.33	935478
2021-10-11	39.50	39.83	37.17	37.20	2097424
2021-10-12	37.45	38.82	36.92	38.75	1202701
2021-10-13	38.96	38.96	37.42	37.47	1850916
2021-10-14	37.86	38.67	37.33	38.65	1473881
2021-10-15	39.40	39.85	38.52	39.16	1587571
2021-10-18	38.95	39.50	38.18	39.30	1116609
2021-10-19	39.48	39.48	38.09	38.34	1223934
2021-10-20	38.02	39.03	37.57	37.82	1145037
2021-10-21	38.11	38.64	37.96	38.46	946961
2021-10-22	38.44	38.50	37.50	38.23	957441
2021-10-25	38.67	39.77	38.52	39.73	1309800
2021-10-26	40.05	40.44	38.91	39.25	1141974
2021-10-27	39.25	39.25	38.15	38.22	769935
2021-10-28	38.65	39.29	38.33	39.00	675180
2021-10-29	38.80	39.69	38.50	39.54	1410861
2021-11-01	40.06	41.67	39.94	41.44	1446767
2021-11-02	41.60	42.54	41.20	42.38	1530015
2021-11-03	42.41	46.34	42.25	46.27	2740215
2021-11-04	46.10	47.10	45.93	46.95	1597775
2021-11-05	47.90	48.97	45.75	46.23	1772670
2021-11-08	46.10	46.29	45.24	45.44	878862
2021-11-09	45.30	46.46	44.92	46.09	890845
2021-11-10	45.71	46.80	44.94	44.99	958979
2021-11-11	45.48	46.10	45.28	45.30	662622
2021-11-12	45.56	45.89	45.12	45.68	682754
2021-11-15	46.63	46.99	45.65	46.16	1210822
2021-11-16	46.01	47.00	46.00	46.61	1064208
2021-11-17	46.94	47.17	45.16	45.33	1192832
2021-11-18	46.83	47.91	45.92	47.85	1651849
2021-11-19	47.34	47.58	44.97	45.19	1301216
2021-11-22	45.76	47.55	45.57	47.04	2479621
2021-11-23	42.06	42.23	38.59	41.12	7653350
2021-11-24	39.92	39.98	38.31	39.25	3229397
2021-11-26	37.79	38.60	37.08	38.05	1874540
2021-11-29	39.03	39.38	36.96	37.92	1851853
2021-11-30	37.74	37.74	35.77	36.00	2498919
2021-12-01	37.18	38.19	34.52	34.65	3057074
2021-12-02	35.42	36.18	34.68	35.31	1331916
2021-12-03	35.33	36.03	34.59	34.93	1688652
2021-12-06	35.52	36.73	35.40	36.10	2053214
2021-12-07	37.22	38.22	37.12	37.62	2073660
2021-12-08	37.67	37.89	36.89	36.89	1887713
2021-12-09	36.43	37.25	35.82	35.93	1321837
2021-12-10	36.05	36.05	34.70	35.48	1387779
2021-12-13	35.10	35.34	32.74	33.48	1838340
2021-12-14	33.10	34.84	33.10	34.08	1523315
2021-12-15	34.18	34.53	32.52	34.37	1743528
2021-12-16	34.80	35.09	32.89	33.12	1929264
2021-12-17	32.94	33.76	32.02	33.55	3662737
2021-12-20	32.72	32.88	31.85	32.81	1715290
2021-12-21	33.47	34.52	33.28	33.97	1407923
2021-12-22	34.02	34.68	33.63	34.20	1043450
2021-12-23	34.30	34.73	33.86	34.36	972368
2021-12-27	34.36	35.08	34.29	34.71	1204294
2021-12-28	34.47	35.36	34.26	34.33	1192362
2021-12-29	34.30	35.56	34.30	35.34	1119954
2021-12-30	34.89	35.92	34.86	35.46	1310347
2021-12-31	35.29	35.58	34.43	34.83	1163221
2022-01-03	35.20	36.32	34.68	34.98	2143533
2022-01-04	34.73	35.29	33.92	34.82	1846223
2022-01-05	34.99	35.16	32.90	33.19	1613247
2022-01-06	33.40	34.71	32.50	34.31	1823063
2022-01-07	32.50	33.77	32.40	33.19	2616124
2022-01-10	32.68	32.68	30.86	32.35	2495751
2022-01-11	32.53	35.00	32.53	34.90	3609290
2022-01-12	34.70	35.44	33.48	34.24	2457243
2022-01-13	34.42	34.93	33.75	33.92	1746912
2022-01-14	33.66	34.90	32.96	34.14	1813908
2022-01-18	33.50	34.52	32.90	34.17	2185789
2022-01-19	34.63	35.23	33.99	34.14	1512385
2022-01-20	34.55	34.94	32.05	32.27	2480335
2022-01-21	32.00	33.06	31.13	32.36	2443258
2022-01-24	32.00	36.25	31.76	35.91	3216445
2022-01-25	35.29	37.44	35.22	36.95	2466372
2022-01-26	37.16	38.15	35.66	36.05	1869034
2022-01-27	36.60	37.47	35.85	36.36	2052400
2022-01-28	36.52	36.52	34.72	36.49	1841840
2022-01-31	36.37	39.03	36.01	39.00	2267284
2022-02-01	38.82	39.62	38.42	39.46	1847661
2022-02-02	39.82	40.00	38.44	38.88	1573212
2022-02-03	38.69	39.26	37.34	37.47	1703114
2022-02-04	37.35	38.40	36.67	38.03	1019407
2022-02-07	38.42	39.52	38.34	39.05	1408854
2022-02-08	38.79	40.75	38.79	40.52	1613648
2022-02-09	40.69	41.11	40.52	40.83	1064628
2022-02-10	40.25	42.09	40.07	40.97	1700070
2022-02-11	40.73	41.00	39.55	39.94	1023676
2022-02-14	40.29	40.81	39.49	39.66	975757
2022-02-15	40.16	41.12	40.06	40.99	1288479
2022-02-16	40.99	41.96	40.69	40.92	1325405
2022-02-17	40.32	40.98	39.22	39.34	1009747
2022-02-18	38.99	39.75	38.72	39.19	1215100
2022-02-22	38.78	39.72	37.78	37.90	1563451
2022-02-23	38.18	38.18	36.39	36.98	1424602
2022-02-24	35.66	38.66	35.43	38.43	1861782
2022-02-25	38.29	38.95	37.55	38.82	1268933
2022-02-28	38.14	38.74	37.44	38.08	1985871
2022-03-01	38.09	38.42	35.58	35.85	2408385
2022-03-02	31.53	32.57	29.25	31.16	7727964
2022-03-03	30.83	31.89	29.86	31.60	2713394
2022-03-04	31.11	31.32	28.43	28.59	3238549
2022-03-07	28.75	28.80	26.47	26.50	3612402
2022-03-08	26.67	27.86	26.49	26.89	3725506
2022-03-09	27.54	28.42	27.44	27.86	3166351
2022-03-10	27.23	29.04	27.20	28.93	1453664
2022-03-11	28.82	29.70	28.37	28.44	1581854
2022-03-14	28.75	30.04	28.59	29.41	1978235
2022-03-15	29.50	30.61	29.34	30.00	1632399
2022-03-16	30.26	31.83	30.26	31.32	1567993
2022-03-17	30.93	32.34	30.68	32.20	1346411
2022-03-18	32.18	32.74	32.03	32.27	2781948
2022-03-21	32.44	32.66	31.23	31.63	1325764
2022-03-22	32.01	32.80	31.31	32.07	1280797
2022-03-23	31.77	32.06	30.63	30.75	1407954
2022-03-24	30.87	31.55	30.80	31.16	1328436
2022-03-25	31.48	32.04	31.17	31.93	1584201
2022-03-28	31.82	33.32	31.73	33.26	2173298
2022-03-29	34.16	34.90	33.66	34.40	2167009
2022-03-30	33.86	34.11	32.90	32.98	1436162
2022-03-31	32.57	32.65	31.80	31.99	1874606
2022-04-01	31.80	32.07	31.17	31.42	1293065
2022-04-04	31.62	32.46	31.45	32.22	1776888
2022-04-05	32.00	32.58	31.76	31.94	1504926
2022-04-06	31.39	31.74	29.87	31.21	1830633
2022-04-07	31.20	31.70	30.25	31.62	2460602
2022-04-08	31.71	33.03	31.23	32.64	1923501
2022-04-11	32.14	33.68	32.09	32.24	2078030
2022-04-12	32.89	33.64	32.41	32.71	1727535
2022-04-13	32.88	34.31	32.72	34.26	1775396
2022-04-14	34.07	35.10	34.07	34.49	1604735
2022-04-18	34.40	35.43	34.40	34.79	3160282
2022-04-19	34.88	37.27	34.71	37.00	2467839
2022-04-20	37.41	37.75	36.50	37.19	1760847
2022-04-21	37.96	38.49	36.21	36.51	1870164
2022-04-22	34.81	36.03	34.57	34.79	2543939
2022-04-25	34.56	36.35	34.25	36.24	1937050
2022-04-26	35.74	36.05	34.79	34.87	1568477
2022-04-27	35.05	35.76	34.15	34.95	1688307
2022-04-28	35.48	35.98	34.66	35.53	855567
2022-04-29	35.13	35.38	34.36	34.58	1058177
2022-05-02	34.57	36.23	34.29	36.10	1700479
2022-05-03	35.98	36.27	34.95	35.31	1094181
2022-05-04	35.36	36.56	34.66	36.35	893859
2022-05-05	36.04	36.06	34.57	35.19	1000422
2022-05-06	34.37	34.91	33.31	34.23	1640170
2022-05-09	33.63	34.96	33.49	34.06	1480063
2022-05-10	34.45	34.50	32.51	33.00	1202251
2022-05-11	33.15	33.44	31.16	31.22	1490201
2022-05-12	31.02	33.15	30.77	32.09	1887026
2022-05-13	32.85	34.08	32.39	32.52	1153638
2022-05-16	32.43	33.15	32.07	32.78	2098527
2022-05-17	33.07	33.75	31.67	33.36	1659844
2022-05-18	31.89	32.29	29.39	29.87	3123645
2022-05-19	29.33	29.68	28.27	29.06	2893920
2022-05-20	29.15	29.38	27.08	27.97	2571562
2022-05-23	26.50	27.74	26.10	26.73	4872690
2022-05-24	18.70	20.23	18.31	19.09	13826665
2022-05-25	18.95	22.73	18.86	22.23	6340668
2022-05-26	22.74	23.25	21.73	21.85	4425674
2022-05-27	21.60	22.72	21.21	22.55	3146395
2022-05-31	22.22	22.32	20.11	20.44	3854458
2022-06-01	20.75	20.92	19.75	20.44	2353051
2022-06-02	20.57	20.77	19.80	20.41	2349351
2022-06-03	20.54	20.66	19.98	20.36	1949607
2022-06-06	20.34	20.82	19.79	20.53	2592065
2022-06-07	20.19	21.25	19.81	20.18	2440057
2022-06-08	20.06	20.37	19.61	19.83	1953300
2022-06-09	19.90	20.05	19.25	19.36	1380892
2022-06-10	18.99	19.37	18.69	19.07	1994882
2022-06-13	18.79	19.38	18.14	19.25	2377625
2022-06-14	19.28	20.07	18.91	19.25	1943374
2022-06-15	19.62	19.88	19.04	19.77	2205135
2022-06-16	19.39	19.44	17.96	18.21	1990566
2022-06-17	18.30	19.09	17.98	18.96	4156432
2022-06-21	19.50	19.87	19.08	19.32	1973930
2022-06-22	19.07	19.62	18.54	18.80	1908512
2022-06-23	18.89	19.13	18.41	18.61	1341758
2022-06-24	18.81	19.83	18.77	19.47	2282813
2022-06-27	19.64	19.71	18.87	18.87	1523980
2022-06-28	18.80	19.23	18.29	18.30	1505624
2022-06-29	18.21	18.49	17.42	17.74	1303677
2022-06-30	17.50	17.50	16.75	16.92	1408857
2022-07-01	16.62	17.23	16.53	17.18	1683542
2022-07-05	16.85	17.71	16.75	17.59	1574510
2022-07-06	17.49	17.90	16.79	16.90	1191197
2022-07-07	17.15	17.72	17.07	17.67	1321177
2022-07-08	17.72	17.94	17.10	17.21	1689039
2022-07-11	17.06	17.39	16.55	16.59	1411860
2022-07-12	16.43	17.32	16.43	16.92	1030338
2022-07-13	16.71	17.10	16.62	16.88	1391810
2022-07-14	16.66	16.80	16.31	16.51	885182
2022-07-15	16.63	16.93	16.24	16.71	899302
2022-07-18	16.88	17.55	16.82	16.86	1748557
2022-07-19	17.02	17.96	16.95	17.89	1311815
2022-07-20	17.80	18.52	17.49	18.51	1580639
2022-07-21	18.44	18.67	17.86	18.67	1038248
2022-07-22	18.65	19.17	18.24	18.57	1001461
2022-07-25	18.63	18.78	18.08	18.31	1223276
2022-07-26	17.51	17.66	17.03	17.05	1460833
2022-07-27	17.27	17.58	16.75	17.49	1033716
2022-07-28	17.71	18.11	17.16	17.90	1677131
2022-07-29	18.06	18.06	17.35	17.81	833397
2022-08-01	17.54	18.20	17.34	17.35	1368714
2022-08-02	17.32	17.64	16.94	17.52	1359122
2022-08-03	17.86	18.15	17.36	18.02	1546872
2022-08-04	18.08	18.42	17.75	18.06	1264614
2022-08-05	17.95	18.54	17.77	18.02	1068092
2022-08-08	18.28	20.15	18.27	19.28	2658134
2022-08-09	19.03	19.15	17.87	17.97	1591727
2022-08-10	18.56	19.09	18.25	18.82	1541965
2022-08-11	19.13	19.80	18.89	19.32	1725065
2022-08-12	19.49	19.70	19.10	19.70	943950
2022-08-15	19.44	19.79	19.19	19.79	1506655
2022-08-16	19.90	22.68	19.90	21.58	3839210
2022-08-17	21.05	21.52	20.56	20.86	1919002
2022-08-18	20.62	21.23	20.21	21.23	1466023
2022-08-19	21.11	21.42	20.44	20.57	1380802
2022-08-22	20.26	20.26	19.33	19.80	2210886
2022-08-23	20.14	20.42	19.58	19.75	1600528
2022-08-24	19.49	19.70	18.62	18.65	3250523
2022-08-25	16.08	19.24	15.87	17.44	10971797
2022-08-26	17.43	17.56	15.65	15.87	4821212
2022-08-29	15.87	16.02	15.15	15.27	3425559
2022-08-30	15.29	15.45	14.84	15.00	2800838
2022-08-31	14.92	15.00	14.23	14.39	2623954
2022-09-01	14.25	15.49	14.02	15.44	3433529
2022-09-02	15.67	15.79	15.07	15.43	1964083
2022-09-06	15.62	15.92	14.95	15.52	1803599
2022-09-07	15.53	16.46	15.53	16.14	2213447
2022-09-08	15.66	16.18	15.21	16.12	1851484
2022-09-09	16.11	16.51	16.08	16.20	1580522
2022-09-12	16.40	16.97	16.31	16.60	2168209
2022-09-13	15.87	16.25	15.45	15.52	1620927
2022-09-14	15.60	15.66	15.09	15.34	1425773
2022-09-15	15.13	15.87	14.95	15.05	1796061
2022-09-16	14.70	15.62	14.62	15.48	2753587
2022-09-19	15.35	16.31	15.35	16.05	1924829
2022-09-20	15.87	16.19	15.63	15.93	2082642
2022-09-21	16.09	16.46	15.59	15.59	1450497
2022-09-22	15.66	16.09	15.55	15.61	2254042
2022-09-23	15.27	15.94	15.23	15.88	3563362
2022-09-26	16.04	16.38	15.50	15.53	2511181
2022-09-27	15.77	16.81	15.52	16.03	2285395
2022-09-28	16.00	16.70	16.00	16.57	1873640
2022-09-29	16.24	16.35	15.32	15.43	1372570
2022-09-30	14.92	15.92	14.43	15.55	1880600
2022-10-03	15.94	16.20	15.37	15.67	2495198
2022-10-04	16.10	16.47	15.71	16.15	1700300
2022-10-05	15.85	16.16	15.12	16.05	2290397
2022-10-06	15.99	16.72	15.80	16.38	1802333
2022-10-07	16.03	16.33	14.79	15.17	2227020
2022-10-10	15.27	15.69	15.01	15.44	1521493
2022-10-11	15.47	15.98	14.63	15.44	1899023
2022-10-12	15.43	15.88	15.17	15.50	1854680
2022-10-13	14.85	16.40	14.62	16.02	1586643
2022-10-14	16.50	16.85	15.92	16.43	1704558
2022-10-17	16.87	17.23	16.75	17.06	1224617
2022-10-18	17.49	17.75	16.86	17.06	999228
2022-10-19	17.05	17.27	16.33	16.65	1004009
2022-10-20	16.72	17.34	16.52	16.52	939711
2022-10-21	16.62	17.10	16.48	16.94	806355
2022-10-24	17.04	17.47	16.80	17.33	1183268
2022-10-25	17.20	18.43	17.20	18.19	1423497
2022-10-26	18.08	18.68	17.87	18.15	1114022
2022-10-27	18.33	18.75	18.06	18.08	982771
2022-10-28	18.38	18.77	17.81	18.71	1330196
2022-10-31	18.49	18.69	17.54	17.58	1783949
2022-11-01	17.92	18.40	17.47	17.74	1487753
2022-11-02	17.59	17.66	16.50	16.54	1230120
2022-11-03	16.31	17.44	15.95	17.25	1209668
2022-11-04	17.61	17.64	16.77	17.15	816393
2022-11-07	17.22	17.54	16.87	17.31	965759
2022-11-08	17.54	17.70	16.94	17.61	1112617
2022-11-09	17.63	17.63	16.81	16.89	1048055
2022-11-10	17.76	19.09	17.76	19.05	1699505
2022-11-11	19.20	19.34	18.64	18.97	1276421
2022-11-14	18.73	19.09	18.16	18.83	1334513
2022-11-15	19.49	19.90	18.97	19.30	1717587
2022-11-16	18.40	18.65	17.32	17.88	1947774
2022-11-17	17.74	18.66	17.49	18.59	1540852
2022-11-18	19.04	19.36	18.51	18.78	1780129
2022-11-21	18.68	19.00	18.31	18.63	2279245
2022-11-22	22.14	22.76	21.12	22.62	9299658
2022-11-23	22.75	24.10	22.02	23.98	3932039
2022-11-25	24.21	24.51	23.70	23.77	1527966
2022-11-28	23.56	24.38	23.55	24.08	2530160
2022-11-29	23.86	24.15	23.60	23.78	1538224
2022-11-30	23.86	24.17	23.59	23.98	1886183
2022-12-01	23.89	24.33	23.65	23.88	1616481
2022-12-02	23.51	24.57	23.30	24.31	1556194
2022-12-05	23.96	24.03	22.83	22.87	2107752
2022-12-06	22.85	23.39	22.49	22.90	1703397
2022-12-07	22.90	23.90	22.55	23.71	1542025
2022-12-08	23.65	24.26	23.52	24.17	899421
2022-12-09	23.78	24.06	23.50	23.59	1207190
2022-12-12	23.76	23.76	23.01	23.15	1288179
2022-12-13	24.11	24.25	22.99	23.11	1021652
2022-12-14	22.99	23.46	22.75	23.21	802377
2022-12-15	22.79	22.79	21.72	21.78	1503201
2022-12-16	21.61	22.09	21.47	21.78	3705981
2022-12-19	21.82	22.04	21.44	21.71	1177208
2022-12-20	21.73	21.91	21.27	21.61	1047680
2022-12-21	22.29	22.60	21.74	21.92	734182
2022-12-22	21.52	21.58	21.03	21.44	1147857
2022-12-23	21.41	22.61	21.20	22.26	1897954
2022-12-27	22.17	22.31	21.80	22.06	1418929
2022-12-28	22.03	22.43	22.02	22.36	1267995
2022-12-29	22.53	23.24	22.46	22.88	1096768
2022-12-30	22.62	22.96	22.17	22.91	987429
2023-01-03	23.24	24.11	23.03	23.60	2173227
2023-01-04	23.89	25.34	23.89	25.21	1932442
2023-01-05	24.71	25.16	23.97	24.74	2218916
2023-01-06	24.66	26.01	24.66	25.20	1988566
2023-01-09	26.45	28.36	25.95	27.40	4281193
2023-01-10	27.59	27.89	26.93	27.80	2729037
2023-01-11	28.17	28.32	27.11	27.23	1768909
2023-01-12	27.55	27.66	26.50	26.91	2300814
2023-01-13	26.52	28.07	26.38	27.98	1706303
2023-01-17	27.95	27.95	27.02	27.11	1794735
2023-01-18	27.10	27.66	26.92	27.13	1355468
2023-01-19	26.90	27.21	26.63	27.06	1167539
2023-01-20	27.08	28.16	26.80	27.79	1173848
2023-01-23	28.19	29.26	28.04	28.86	2087265
2023-01-24	28.86	29.04	28.08	28.09	1024383
2023-01-25	27.81	28.24	27.56	27.99	881103
2023-01-26	28.33	28.96	27.57	27.84	1166718
2023-01-27	27.75	28.01	27.28	27.31	952981
2023-01-30	27.00	27.70	26.87	27.59	1044325
2023-01-31	27.69	28.99	27.64	28.96	1976032
2023-02-01	28.77	29.50	28.18	29.23	1535455
2023-02-02	29.73	29.96	29.13	29.87	1762634
2023-02-03	29.43	31.14	29.43	30.07	1504702
2023-02-06	29.81	30.54	29.56	30.51	1196180
2023-02-07	30.10	31.33	29.82	31.25	1343344
2023-02-08	30.50	30.72	29.67	30.10	1819589
2023-02-09	30.67	31.20	30.31	30.41	1318376
2023-02-10	30.01	30.93	30.01	30.49	1247848
2023-02-13	30.48	31.31	30.24	31.05	1352353
2023-02-14	30.86	31.69	30.55	31.01	1311543
2023-02-15	30.92	31.44	30.77	30.80	1027201
2023-02-16	30.36	30.73	29.99	30.09	1484738
2023-02-17	30.34	31.25	30.10	31.19	2114405
2023-02-21	30.67	30.67	28.74	28.90	1782775
2023-02-22	28.95	29.87	28.68	29.31	1381403
2023-02-23	29.31	29.58	28.29	28.96	1421062
2023-02-24	28.44	29.11	27.92	28.99	1479165
2023-02-27	29.38	29.52	28.64	28.73	1590550
2023-02-28	28.97	30.12	28.83	29.41	3424317
2023-03-01	29.10	30.00	27.41	29.23	3206928
2023-03-02	29.10	29.72	27.96	28.34	2234181
2023-03-03	28.40	28.88	27.99	28.52	1980482
2023-03-06	28.52	28.86	27.61	27.73	1712018
2023-03-07	27.86	28.71	27.79	28.36	1344475
2023-03-08	28.19	28.40	27.60	27.68	1261764
2023-03-09	27.59	27.77	26.87	27.03	1358642
2023-03-10	26.53	27.00	26.18	26.97	1534974
2023-03-13	26.21	26.47	25.00	25.62	2628792
2023-03-14	26.53	27.03	26.11	26.79	1746970
2023-03-15	25.86	26.73	25.76	26.60	1499679
2023-03-16	26.33	27.02	25.91	26.61	1369713
2023-03-17	26.24	26.57	25.91	25.96	2008400
2023-03-20	26.31	27.06	25.74	26.06	2237450
2023-03-21	26.71	27.21	25.72	25.83	1479225
2023-03-22	25.96	26.39	25.31	25.31	1200001
2023-03-23	25.56	25.76	24.08	24.62	1603835
2023-03-24	24.44	24.86	24.13	24.62	1416286
2023-03-27	24.99	25.29	24.31	25.20	1297206
2023-03-28	25.33	25.96	25.12	25.73	1825327
2023-03-29	25.78	26.19	24.99	26.16	1751486
2023-03-30	26.50	27.43	26.49	26.75	1694059
2023-03-31	27.00	27.80	26.88	27.75	994328
2023-04-03	27.80	28.39	27.57	27.90	1607549
2023-04-04	27.97	28.20	27.42	27.55	1070654
2023-04-05	27.26	27.41	26.14	26.60	1426873
2023-04-06	26.19	26.37	25.53	26.34	1067698
2023-04-10	26.20	27.50	26.02	27.28	1110337
2023-04-11	27.35	27.61	27.07	27.43	823207
2023-04-12	26.85	27.30	25.57	25.60	1539164
2023-04-13	25.71	25.71	24.96	25.49	1625484
2023-04-14	25.68	26.51	25.38	25.56	1459221
2023-04-17	25.75	25.75	24.78	24.89	1501572
2023-04-18	24.96	25.34	24.48	25.15	1523640
2023-04-19	24.98	24.99	24.52	24.67	1307335
2023-04-20	24.55	25.14	23.99	24.35	1881654
2023-04-21	24.23	24.45	23.96	24.24	1192072
2023-04-24	24.21	24.33	23.73	24.20	1381790
2023-04-25	23.80	23.96	22.82	22.96	1211042
2023-04-26	22.94	23.23	22.82	23.00	1174410
2023-04-27	23.16	23.43	22.78	23.39	769013
2023-04-28	23.26	23.65	23.14	23.54	822773
2023-05-01	23.58	23.91	23.14	23.30	819070
2023-05-02	23.17	23.17	22.26	23.06	1526625
2023-05-03	23.07	23.40	22.73	22.77	809571
2023-05-04	22.59	22.81	21.74	21.83	1535741
2023-05-05	22.24	22.75	22.24	22.72	883577
2023-05-08	22.94	23.41	22.56	23.29	1148537
2023-05-09	23.02	23.60	22.82	23.44	1019117
2023-05-10	23.90	24.07	22.86	22.95	1217547
2023-05-11	22.91	23.44	22.90	23.34	936235
2023-05-12	23.40	23.98	23.32	23.96	835571
2023-05-15	23.97	24.48	23.76	24.45	1272664
2023-05-16	24.25	24.26	23.05	23.07	1480737
2023-05-17	23.17	24.45	22.90	24.23	1820956
2023-05-18	23.92	24.37	23.72	24.13	1314371
2023-05-19	23.79	23.89	22.35	22.86	2698397
2023-05-22	23.01	23.01	22.21	22.76	2428727
2023-05-23	22.69	23.43	22.65	23.01	2486645
2023-05-24	27.35	30.29	26.61	30.16	13645165
2023-05-25	30.20	30.88	28.43	28.56	5173049
2023-05-26	29.11	30.64	28.97	29.95	2361517
2023-05-30	30.00	31.43	29.70	31.40	2571122
2023-05-31	31.25	31.46	30.69	31.03	1850419
2023-06-01	30.73	30.79	29.88	30.31	2453773
2023-06-02	30.83	31.99	30.40	31.80	2289203
2023-06-05	31.65	31.83	31.06	31.80	1289904
2023-06-06	31.59	33.32	31.52	32.73	1839028
2023-06-07	33.07	34.30	33.07	33.75	1963629
2023-06-08	33.61	35.02	33.11	34.95	2120552
2023-06-09	35.25	35.38	34.09	34.24	1688616
2023-06-12	34.70	34.70	33.63	34.39	1541347
2023-06-13	34.76	35.27	34.11	34.99	1586240
2023-06-14	35.02	35.70	34.69	35.59	1351924
2023-06-15	35.10	36.26	35.10	36.24	1179930
2023-06-16	36.48	36.60	35.55	36.08	1507043
2023-06-20	36.16	36.50	35.91	36.24	1355782
2023-06-21	36.28	37.96	36.21	36.90	1861084
2023-06-22	37.20	37.45	36.68	37.21	1150406
2023-06-23	37.05	37.51	36.58	36.93	2624996
2023-06-26	37.01	37.76	36.87	37.18	1516832
2023-06-27	37.06	37.74	37.06	37.47	1401418
2023-06-28	37.27	37.47	36.33	36.70	1144915
2023-06-29	37.36	38.20	37.19	37.85	1643487
2023-06-30	38.10	38.21	37.15	37.68	1469359
2023-07-03	37.61	38.15	37.20	37.29	733761
2023-07-05	37.39	37.39	36.09	36.12	1558938
2023-07-06	35.72	36.00	35.07	35.52	1525157
2023-07-07	35.40	35.76	35.25	35.54	1068967
2023-07-10	35.47	35.96	35.02	35.32	1852740
2023-07-11	35.54	36.03	35.22	35.80	1454776
2023-07-12	36.26	36.44	35.29	35.30	1335394
2023-07-13	35.20	35.22	33.76	33.98	2439069
2023-07-14	33.79	34.99	33.38	34.91	2539757
2023-07-17	35.66	37.57	35.35	37.42	2821880
2023-07-18	37.23	37.99	37.07	37.16	2213798
2023-07-19	37.28	37.50	36.88	37.03	2314945
2023-07-20	37.12	37.35	36.28	36.33	1696261
2023-07-21	36.57	36.71	35.69	36.06	1400613
2023-07-24	35.99	37.24	35.87	37.21	1734999
2023-07-25	37.17	37.99	36.78	37.70	1412739
2023-07-26	37.91	38.78	37.75	38.71	1600182
2023-07-27	38.97	39.70	38.66	38.96	1799644
2023-07-28	39.14	40.50	39.02	39.98	1864065
2023-07-31	40.39	40.47	39.41	39.61	1710995
2023-08-01	39.64	39.81	39.25	39.50	1528798
2023-08-02	38.89	39.27	38.53	38.92	2091431
2023-08-03	39.59	39.68	38.54	39.00	1541602
2023-08-04	39.00	39.34	38.68	39.23	1242930
2023-08-07	39.49	39.66	39.11	39.45	1002519
2023-08-08	39.25	39.76	38.62	39.66	1361549
2023-08-09	39.64	40.24	39.24	39.93	1050914
2023-08-10	40.03	40.85	39.61	40.29	1291529
2023-08-11	39.93	40.12	39.36	39.44	1150141
2023-08-14	39.57	41.55	39.30	41.36	1764145
2023-08-15	41.28	41.73	41.05	41.43	1220413
2023-08-16	42.15	42.70	41.44	41.96	1784887
2023-08-17	42.00	42.50	41.10	41.11	1281350
2023-08-18	40.85	43.34	40.80	43.20	2235077
2023-08-21	42.88	43.48	41.75	41.76	2400344
2023-08-22	40.52	41.66	40.50	41.17	3415058
2023-08-23	49.72	51.90	47.13	50.86	12120553
2023-08-24	51.20	53.02	50.38	50.46	3875358
2023-08-25	51.38	51.48	49.76	50.16	2841825
2023-08-28	49.80	50.86	49.11	49.51	2654591
2023-08-29	49.74	51.32	49.72	51.32	1469863
2023-08-30	51.36	53.98	51.25	52.29	2249711
2023-08-31	52.24	53.79	52.12	53.75	1508118
2023-09-01	53.95	54.69	53.32	54.50	1419962
2023-09-05	54.14	55.28	53.71	54.85	1618108
2023-09-06	55.07	55.44	54.01	54.98	1389699
2023-09-07	55.52	55.52	54.08	54.61	1061024
2023-09-08	54.37	54.80	53.24	53.32	1215852
2023-09-11	53.89	54.68	53.37	53.40	1740916
2023-09-12	53.09	53.51	52.10	52.26	1719315
2023-09-13	52.08	52.30	50.58	50.64	1592845
2023-09-14	50.99	51.98	50.99	51.26	1342577
2023-09-15	50.84	52.40	50.66	52.40	2848954
2023-09-18	52.15	52.52	50.80	50.89	1631735
2023-09-19	50.95	51.28	50.14	50.58	1503725
2023-09-20	50.78	51.71	50.23	50.25	1192321
2023-09-21	50.05	50.20	49.24	49.32	1162846
2023-09-22	49.62	51.35	49.55	50.63	1418686
2023-09-25	50.25	52.83	50.03	51.76	1596947
2023-09-26	51.20	53.07	51.05	52.84	1629667
2023-09-27	53.27	54.70	53.15	54.56	1667547
2023-09-28	55.55	56.14	54.68	56.05	1460826
2023-09-29	56.79	56.79	55.61	56.37	1495697
2023-10-02	56.95	58.40	56.94	58.31	2068136
2023-10-03	58.00	58.21	55.06	55.49	2408606
2023-10-04	55.69	55.89	53.65	55.13	2104466
2023-10-05	54.84	54.94	53.16	54.54	1507502
2023-10-06	54.10	55.45	53.21	55.01	1494533
2023-10-09	55.01	57.49	54.47	56.88	1588963
2023-10-10	56.91	59.88	56.91	59.77	1775466
2023-10-11	59.80	61.59	59.54	61.50	1680663
2023-10-12	61.83	63.04	60.58	61.74	1801102
2023-10-13	61.44	61.55	60.01	60.39	1440291
2023-10-16	61.25	63.23	60.82	62.72	1575067
2023-10-17	62.30	64.85	62.06	62.98	1407564
2023-10-18	62.80	63.80	62.20	63.24	1124884
2023-10-19	63.36	63.38	60.50	60.66	1538349
2023-10-20	60.34	61.39	59.74	60.90	1227157
2023-10-23	60.69	60.84	59.26	59.97	993303
2023-10-24	60.89	62.45	60.32	62.35	1748489
2023-10-25	62.18	63.46	61.47	61.58	1291147
2023-10-26	61.35	61.57	59.00	59.85	1213238
2023-10-27	59.80	61.67	58.36	58.72	1948323
2023-10-30	58.93	60.58	57.78	59.61	1488227
2023-10-31	59.44	61.00	58.55	60.82	1042729
2023-11-01	60.75	62.14	60.21	62.13	1274331
2023-11-02	62.46	63.46	62.23	63.31	1154524
2023-11-03	63.81	66.17	63.73	65.50	1529813
2023-11-06	65.16	66.62	64.87	66.27	1339614
2023-11-07	66.49	67.97	65.67	67.81	1638855
2023-11-08	67.81	68.42	66.55	67.92	1297168
2023-11-09	68.46	68.46	65.89	66.75	1324225
2023-11-10	67.01	67.27	65.34	66.97	960989
2023-11-13	66.89	67.10	66.05	66.39	995513
2023-11-14	68.20	69.86	67.99	68.68	1636022
2023-11-15	69.95	71.85	69.77	69.80	1716699
2023-11-16	69.00	70.32	67.84	68.98	1790103
2023-11-17	70.58	74.47	70.18	73.57	2649124
2023-11-20	73.27	74.75	72.14	72.29	3039730
2023-11-21	70.22	74.77	65.60	74.03	5863705
2023-11-22	73.43	75.32	71.14	72.81	2030704
2023-11-24	73.45	74.00	72.13	73.31	715610
2023-11-27	73.60	76.41	72.98	76.40	2027830
2023-11-28	76.12	77.87	74.68	77.73	1394337
2023-11-29	78.00	78.41	75.83	76.13	1295057
2023-11-30	76.01	76.77	75.20	75.89	1449223
2023-12-01	75.81	78.29	75.18	77.88	1324481
2023-12-04	77.75	78.83	76.02	77.22	1174437
2023-12-05	77.17	77.79	75.69	77.73	1232666
2023-12-06	78.51	79.18	77.04	77.13	1201605
2023-12-07	76.96	78.16	76.82	77.94	1025473
2023-12-08	77.60	78.76	77.31	78.65	784086
2023-12-11	79.46	82.14	79.20	81.63	1404226
2023-12-12	81.60	84.59	81.28	83.52	1329443
2023-12-13	83.56	84.45	82.80	83.75	1728326
2023-12-14	84.73	86.09	82.77	83.82	1199009
2023-12-15	83.87	85.15	82.60	84.17	2907860
2023-12-18	84.19	86.80	83.50	86.67	1324602
2023-12-19	87.21	91.32	86.91	90.96	1501974
2023-12-20	90.85	92.24	89.63	89.89	1575023
2023-12-21	92.15	93.73	91.99	93.19	1410990
2023-12-22	91.50	93.87	90.20	92.58	1216608
2023-12-26	93.73	94.08	90.77	91.56	1292802
2023-12-27	91.80	92.24	90.79	91.39	770084
2023-12-28	90.50	91.24	88.04	90.01	1488398
2023-12-29	90.13	90.50	87.33	88.22	1396298
2024-01-02	87.47	91.19	86.91	90.96	1548181
2024-01-03	89.74	90.97	88.63	88.76	1409718
2024-01-04	89.91	94.27	89.72	92.50	1742635
2024-01-05	93.09	94.25	90.52	90.54	1791887
2024-01-08	92.69	99.08	92.25	96.22	3159258
2024-01-09	96.50	98.00	93.91	94.01	1436189
2024-01-10	94.19	97.37	94.19	96.71	1368554
2024-01-11	97.00	98.73	95.47	98.43	1787769
2024-01-12	98.21	99.49	96.04	96.79	1577847
2024-01-16	96.40	99.25	95.93	98.89	1334828
2024-01-17	98.26	99.51	97.40	99.47	976221
2024-01-18	100.29	100.81	95.51	97.03	1554117
2024-01-19	98.13	101.27	96.97	101.11	1467127
2024-01-22	102.00	104.67	101.90	104.67	1311820
2024-01-23	105.19	105.81	101.50	102.61	1103212
2024-01-24	103.19	104.97	101.65	102.19	1352449
2024-01-25	104.01	104.01	100.84	102.46	654534
2024-01-26	102.36	103.88	101.39	103.80	791797
2024-01-29	104.22	105.28	103.22	105.06	884148
2024-01-30	105.15	106.00	104.44	105.69	907544
2024-01-31	105.35	105.52	101.14	101.90	1416279
2024-02-01	103.17	107.00	102.77	106.58	1083349
2024-02-02	106.27	110.17	105.41	109.47	1224798
2024-02-05	108.75	109.87	104.86	106.45	1552198
2024-02-06	105.94	106.47	103.45	104.08	1104041
2024-02-07	103.57	104.66	101.59	103.96	1146563
2024-02-08	104.44	108.28	104.34	107.32	1358785
2024-02-09	107.47	110.77	107.47	110.11	1380170
2024-02-12	111.56	115.54	110.81	114.94	1969649
2024-02-13	108.80	117.42	108.80	116.85	2106401
2024-02-14	118.66	120.52	116.81	119.25	1679646
2024-02-15	118.81	120.89	118.29	119.80	1373767
2024-02-16	119.91	122.25	118.59	120.90	1206365
2024-02-20	120.52	120.90	115.16	116.39	2122753
2024-02-21	115.12	117.84	113.75	117.25	1026813
2024-02-22	119.25	122.88	117.86	121.22	1206798
2024-02-23	121.04	123.14	119.80	122.82	971026
2024-02-26	124.14	127.69	123.73	126.21	1674962
2024-02-27	126.50	128.69	125.78	125.78	1400867
2024-02-28	124.50	127.12	123.61	126.00	1134992
2024-02-29	127.45	128.68	125.81	127.76	1308708
2024-03-01	128.24	131.73	127.76	131.37	1611780
2024-03-04	132.20	139.48	132.20	137.30	2894687
2024-03-05	135.72	140.28	134.87	139.95	3409456
2024-03-06	139.55	139.89	130.69	134.99	6042380
2024-03-07	137.78	138.30	125.50	127.78	3486266
2024-03-08	127.95	129.00	118.29	118.64	3986879
2024-03-11	117.60	119.33	114.49	116.54	2273946
2024-03-12	117.15	120.74	116.52	120.56	1736796
2024-03-13	121.37	126.07	120.56	125.97	1755556
2024-03-14	127.15	129.64	123.62	125.36	1514692
2024-03-15	125.00	127.20	122.50	125.89	4426296
2024-03-18	127.63	132.47	125.80	130.82	1772370
2024-03-19	129.00	131.36	128.38	131.08	1110843
2024-03-20	129.98	135.70	128.70	135.04	1090625
2024-03-21	136.68	139.11	135.22	137.42	1498442
2024-03-22	135.61	137.44	134.78	134.97	1020285
2024-03-25	134.00	134.59	120.87	121.17	2849135
2024-03-26	121.17	125.24	119.70	121.97	1666294
2024-03-27	121.76	123.73	120.68	121.36	1026976
2024-03-28	120.53	125.99	119.47	125.33	1352162
2024-04-01	125.27	131.91	125.27	131.84	1971793
2024-04-02	128.00	131.47	123.78	131.40	1781642
2024-04-03	131.40	134.12	128.41	130.73	1281991
2024-04-04	132.48	132.65	122.86	122.96	1271798
2024-04-05	123.42	124.18	120.13	120.79	1309504
2024-04-08	122.00	123.32	117.58	119.42	1468935
2024-04-09	120.54	120.54	115.20	116.12	1780082
2024-04-10	114.94	118.15	113.62	114.33	1666698
2024-04-11	114.70	117.25	113.86	116.47	1103435
2024-04-12	114.98	115.80	111.33	111.83	1027469
2024-04-15	113.10	115.00	110.92	112.84	1336044
2024-04-16	111.90	116.73	109.56	115.89	1475231
2024-04-17	117.76	118.15	111.40	113.48	1171225
2024-04-18	113.96	113.97	108.84	109.32	1630367
2024-04-19	108.92	112.28	108.53	110.36	1088911
2024-04-22	113.00	115.81	111.22	114.84	1216826
2024-04-23	116.19	119.91	115.07	119.71	1035173
2024-04-24	120.00	120.52	115.00	115.09	985819
2024-04-25	113.00	115.91	111.41	115.45	943097
2024-04-26	116.35	122.21	115.34	122.08	1109869
2024-04-29	123.00	126.43	121.64	125.39	1388919
2024-04-30	125.49	126.01	121.39	121.52	1172884
2024-05-01	120.62	124.35	118.03	120.41	1074204
2024-05-02	122.80	126.60	122.00	124.90	943198
2024-05-03	126.62	129.18	126.29	128.76	1177043
2024-05-06	129.96	131.54	127.77	129.38	1090516
2024-05-07	130.78	131.80	128.41	128.42	803722
2024-05-08	127.40	131.25	127.11	128.60	794590
2024-05-09	128.21	132.59	128.03	132.33	939862
2024-05-10	133.55	134.49	128.50	129.71	1094800
2024-05-13	131.19	132.97	128.63	132.42	975674
2024-05-14	133.85	136.46	133.01	136.31	1260744
2024-05-15	136.45	138.00	134.35	137.68	1327489
2024-05-16	136.94	138.14	135.37	135.69	716227
2024-05-17	137.75	139.97	135.39	139.61	1434415
2024-05-20	140.00	146.31	140.00	144.84	1546814
2024-05-21	144.80	146.93	144.12	144.44	1118274
2024-05-22	145.14	145.81	141.40	141.88	1291881
2024-05-23	143.39	148.24	142.41	145.88	1409293
2024-05-24	147.27	151.46	146.64	150.17	1512796
2024-05-28	151.50	154.87	150.77	152.39	2687146
2024-05-29	155.56	196.99	155.56	189.45	10339095
2024-05-30	188.08	189.45	176.57	178.47	4040514
2024-05-31	176.48	177.13	169.29	172.87	3379667
2024-06-03	174.91	179.53	172.55	175.66	2037572
2024-06-04	173.75	173.76	167.00	169.65	1286434
2024-06-05	168.69	173.68	167.85	172.70	1133628
2024-06-06	171.65	178.85	171.12	175.73	1531481
2024-06-07	175.66	177.30	173.00	175.19	1073277
2024-06-10	174.56	185.55	173.67	185.13	2370751
2024-06-11	186.52	187.71	180.42	185.79	1458431
2024-06-12	188.42	193.11	184.46	192.34	1356199
2024-06-13	192.34	194.38	186.31	190.82	1175515
2024-06-14	189.10	189.82	183.66	186.06	1072831
2024-06-17	186.03	189.00	180.07	185.89	1149552
2024-06-18	184.98	187.80	181.20	185.28	1144994
2024-06-20	184.48	184.48	173.26	175.56	1703994
2024-06-21	175.14	175.14	171.13	174.50	1729302
2024-06-24	174.50	176.74	169.33	169.91	1154054
2024-06-25	170.38	175.09	169.61	173.24	958615
2024-06-26	173.25	176.64	171.49	173.42	1186647
2024-06-27	171.99	174.42	170.11	172.53	986627
2024-06-28	173.01	179.27	173.01	177.84	2870172
2024-07-01	179.70	186.45	177.15	184.59	1947709
2024-07-02	184.59	185.48	180.32	183.36	1191129
2024-07-03	183.35	183.72	178.44	179.75	637491
2024-07-05	179.95	181.09	171.45	171.54	1254128
2024-07-08	173.31	178.73	171.24	178.53	997687
2024-07-09	179.60	183.70	177.77	179.24	885459
2024-07-10	182.66	182.95	173.33	174.10	1190776
2024-07-11	174.53	177.42	167.00	173.79	2338292
2024-07-12	173.46	179.90	171.17	173.24	1210762
2024-07-15	172.13	173.69	167.05	167.33	1525214
2024-07-16	170.12	172.90	168.71	170.08	1305549
2024-07-17	163.67	167.37	155.48	155.78	3062821
2024-07-18	155.78	157.11	150.63	156.98	2028330
2024-07-19	157.07	159.96	156.00	158.51	10174742
2024-07-22	166.78	168.74	157.71	158.42	2200376
2024-07-23	159.42	163.71	158.26	161.40	1065503
2024-07-24	159.00	160.19	153.93	154.05	1341625
2024-07-25	153.18	156.86	146.35	151.53	1502017
2024-07-26	155.00	155.88	151.05	152.59	1345661
2024-07-29	153.40	155.13	150.30	151.05	1553020
2024-07-30	151.53	152.00	144.55	146.00	1663931
2024-07-31	150.37	150.75	145.64	147.48	1664009
2024-08-01	149.99	150.72	140.89	142.27	1455855
2024-08-02	136.28	136.47	130.39	132.20	1826130
2024-08-05	124.82	136.70	121.41	134.49	2258639
2024-08-06	136.64	139.93	135.41	138.12	1315684
2024-08-07	142.00	142.20	131.04	131.56	1769904
2024-08-08	135.26	141.18	133.55	141.08	1223676
2024-08-09	140.06	150.25	139.30	146.88	2186019
2024-08-12	148.25	155.13	147.43	154.57	1646823
2024-08-13	154.99	155.20	151.39	153.57	1021080
2024-08-14	154.41	157.19	152.27	153.08	1360598
2024-08-15	160.57	162.19	157.37	162.05	1421541
2024-08-16	160.86	167.23	160.35	165.08	1066429
2024-08-19	165.37	169.09	163.92	166.87	1157292
2024-08-20	169.01	172.90	165.33	166.05	1504263
2024-08-21	167.82	171.29	165.38	170.88	1135519
2024-08-22	167.20	171.10	164.88	165.20	1249077
2024-08-23	166.35	171.47	165.94	169.83	1122942
2024-08-26	170.10	170.76	164.25	165.10	1361634
2024-08-27	160.66	168.50	160.25	166.61	2337115
2024-08-28	146.99	148.50	134.49	138.31	8789885
2024-08-29	138.50	143.89	134.46	142.22	3840329
2024-08-30	143.00	147.87	140.30	147.57	2897910
2024-09-03	147.48	149.15	142.03	142.94	1749780
2024-09-04	142.00	142.85	137.67	139.66	1584771
2024-09-05	138.00	141.35	135.90	137.83	1523397
2024-09-06	136.75	137.80	130.36	130.93	2254505
2024-09-09	131.93	136.21	131.14	133.26	1635108
2024-09-10	133.25	137.75	128.07	129.86	2179044
2024-09-11	129.81	133.27	128.18	131.21	2111918
2024-09-12	131.26	138.37	131.26	137.54	1660833
2024-09-13	139.48	145.55	139.33	142.19	1650458
2024-09-16	140.63	142.53	132.45	134.62	2248856
2024-09-17	137.18	138.93	133.00	134.41	1908373
2024-09-18	134.33	139.62	133.40	135.45	1575206
2024-09-19	139.55	141.53	137.60	139.32	1286490
2024-09-20	140.00	143.08	139.81	141.80	2072936
2024-09-23	141.45	142.54	136.88	140.65	1272387
2024-09-24	141.67	142.71	139.60	142.10	1045544
2024-09-25	141.03	141.73	136.38	137.73	1246111
2024-09-26	141.50	142.84	134.77	137.93	1385383
2024-09-27	138.22	144.65	137.90	144.50	1654504
2024-09-30	143.53	143.53	133.56	139.90	2692418
2024-10-01	139.27	139.56	135.00	135.73	1283108
2024-10-02	134.44	136.31	132.33	133.72	1517412
2024-10-03	132.50	134.32	130.87	134.12	1355770
2024-10-04	139.00	146.40	138.26	146.32	2527500
2024-10-07	144.99	145.32	136.68	139.04	2405563
2024-10-08	142.04	144.21	139.45	142.37	1402620
2024-10-09	142.45	142.68	139.32	140.87	908443
2024-10-10	139.38	144.79	138.12	143.25	1240346
2024-10-11	142.95	149.80	142.95	149.75	1340981
2024-10-14	150.54	157.72	149.69	155.52	1821961
2024-10-15	156.49	164.00	156.00	160.24	2051499
2024-10-16	162.20	165.95	160.24	163.78	1427398
2024-10-17	165.00	167.71	160.35	160.65	1499750
2024-10-18	160.95	160.96	156.22	156.75	2394721
2024-10-21	156.29	161.09	153.88	159.89	1063889
2024-10-22	157.48	159.84	154.80	154.82	1148987
2024-10-23	152.33	153.81	146.71	147.82	1354197
2024-10-24	149.01	150.14	141.77	142.64	1482328
2024-10-25	143.06	143.41	139.75	141.53	1741536
2024-10-28	142.24	144.50	137.80	137.92	1531026
2024-10-29	137.00	139.09	134.44	138.47	1221847
2024-10-30	138.66	139.85	136.22	136.54	1004104
2024-10-31	135.00	135.62	131.20	131.79	1149650
2024-11-01	133.50	133.98	131.09	131.26	920431
2024-11-04	133.70	139.30	132.80	137.80	1766091
2024-11-05	138.10	138.42	134.37	137.35	1097962
2024-11-06	144.97	145.74	134.03	135.30	1645753
2024-11-07	136.53	143.60	135.95	141.56	1529145
2024-11-08	141.63	144.34	140.35	143.97	1223395
2024-11-11	147.27	147.98	139.95	140.25	1351661
2024-11-12	140.79	144.88	137.36	139.93	1141995
2024-11-13	141.51	144.70	140.98	141.73	1440312
2024-11-14	143.87	148.70	143.83	144.60	1283833
2024-11-15	144.49	145.20	141.65	144.64	946435
2024-11-18	146.40	146.71	142.53	143.42	938658
2024-11-19	142.35	142.69	137.34	142.58	1338873
2024-11-20	141.00	141.56	136.63	136.81	1326838
2024-11-21	136.99	142.39	134.50	141.57	1622581
2024-11-22	148.96	154.49	147.92	151.99	2638943
2024-11-25	157.52	161.67	154.50	154.50	4095209
2024-11-26	159.14	160.00	142.76	146.62	5018267
2024-11-27	151.58	153.63	146.00	148.56	2282512
2024-11-29	150.20	151.65	146.29	149.69	1229463
2024-12-02	150.00	163.96	150.00	157.31	2942402
2024-12-03	156.55	159.67	152.85	154.97	1615315
2024-12-04	154.69	161.59	151.73	161.52	1532395
2024-12-05	158.33	158.66	148.36	149.95	2647967
2024-12-06	151.69	155.62	150.54	151.35	1519156
2024-12-09	151.61	152.02	139.96	140.07	2742860
2024-12-10	139.76	141.58	137.26	138.26	1626074
2024-12-11	138.84	140.00	136.19	137.21	1824954
2024-12-12	139.00	139.27	133.81	137.50	1653935
2024-12-13	138.04	142.67	137.81	142.62	1242792
2024-12-16	143.03	152.37	142.19	146.85	2338507
2024-12-17	147.00	156.36	146.75	152.74	2356255
2024-12-18	153.44	156.00	143.63	144.90	2023821
2024-12-19	146.38	153.58	146.38	153.25	1636012
2024-12-20	152.29	159.83	151.00	154.56	3540964
2024-12-23	155.55	156.31	149.32	152.96	1453506
2024-12-24	152.49	153.05	149.00	152.07	791595
2024-12-26	152.20	157.95	150.97	155.34	2031918
2024-12-27	154.00	156.01	150.62	153.88	762589
2024-12-30	150.04	155.20	148.57	154.65	2007964
2024-12-31	154.80	157.01	146.94	149.47	1705574
2025-01-02	150.79	158.30	150.79	153.24	1479022
2025-01-03	154.28	159.70	153.74	158.92	1394080
2025-01-06	160.04	161.80	153.77	156.22	1771309
2025-01-07	159.52	164.80	151.58	152.13	1579589
2025-01-08	152.01	153.94	149.67	151.62	1093295
2025-01-10	152.66	162.16	150.17	160.92	2425468
2025-01-13	146.96	147.91	128.30	135.72	8810544
2025-01-14	137.18	137.25	128.59	131.39	3405550
2025-01-15	132.00	133.87	128.71	129.99	2734500
2025-01-16	129.81	130.76	126.65	128.11	1919750
2025-01-17	130.06	134.06	128.55	130.35	1942477
2025-01-21	133.41	134.16	124.50	126.28	2764148
2025-01-22	127.60	131.28	125.01	128.57	1683046
2025-01-23	126.98	127.57	121.00	124.15	3548591
2025-01-24	125.35	125.51	122.98	123.42	1733031
2025-01-27	119.80	121.36	117.99	119.53	2416800
2025-01-28	120.51	122.56	119.10	120.83	1626870
2025-01-29	120.78	124.60	120.30	122.61	1320806
2025-01-30	123.11	125.91	120.41	122.71	1502436
2025-01-31	122.00	122.97	117.61	119.38	2419907
2025-02-03	115.07	116.80	112.68	115.55	2227016
2025-02-04	115.40	116.45	113.34	114.80	2104729
2025-02-05	114.85	115.76	112.56	113.63	1307720
2025-02-06	116.36	116.87	113.08	114.89	1454004
2025-02-07	115.00	118.24	113.46	114.73	1708856
2025-02-10	114.98	115.62	109.97	113.19	1963368
2025-02-11	112.43	112.93	107.87	109.42	1967384
2025-02-12	107.87	109.14	106.10	108.91	1726524
2025-02-13	109.50	110.88	107.00	110.10	1512778
2025-02-14	110.67	112.07	108.31	112.07	1249091
2025-02-18	112.89	113.20	107.87	108.84	1701880
2025-02-19	108.06	108.41	104.37	105.11	1813076
2025-02-20	104.49	104.61	102.08	103.15	1831254
2025-02-21	104.92	105.10	99.51	100.11	1907929
2025-02-24	100.77	103.50	99.12	102.15	2795169
2025-02-25	102.00	104.97	99.73	100.93	2701473
2025-02-26	103.00	105.90	102.65	104.08	1956505
2025-02-27	105.04	105.55	101.08	101.42	1422108
2025-02-28	101.71	104.36	100.13	102.99	2414100
2025-03-03	103.86	105.77	95.54	96.71	3342595
2025-03-04	95.08	98.16	92.41	96.11	3541188
2025-03-05	84.14	87.71	79.77	87.23	10071791
2025-03-06	85.90	88.03	82.98	83.58	2780258
2025-03-07	83.75	87.38	81.59	86.03	2935835
2025-03-10	84.35	84.35	77.19	78.17	2775461
2025-03-11	77.32	79.37	75.62	78.69	2626230
2025-03-12	80.06	80.12	75.02	76.52	2580921
2025-03-13	76.00	77.48	74.31	75.93	2086458
2025-03-14	77.12	79.81	76.78	79.79	2088302
2025-03-17	78.87	83.64	78.16	82.64	3003000
2025-03-18	81.78	82.92	78.97	79.70	2126219
2025-03-19	79.84	84.13	79.72	82.58	2150773
2025-03-20	81.55	84.83	81.34	82.35	2295095
2025-03-21	80.07	80.72	78.00	79.38	3165559
2025-03-24	81.47	82.17	78.02	79.34	3514803
2025-03-25	78.49	79.83	76.51	76.53	2987071
2025-03-26	76.24	76.74	74.58	75.72	1981178
2025-03-27	76.00	79.25	75.85	77.53	2398545
2025-03-28	76.60	77.61	75.24	76.57	2053859
2025-03-31	74.73	76.88	73.39	76.37	2057997
2025-04-01	75.71	78.89	75.71	78.77	2067385
2025-04-02	77.98	83.46	77.98	83.39	3146479
2025-04-03	73.82	76.34	68.47	70.26	4572047
2025-04-04	67.67	77.84	66.51	73.33	5067606
2025-04-07	69.10	77.25	65.57	72.71	4278999
2025-04-08	74.45	74.51	65.40	66.94	3895879
2025-04-09	66.01	78.16	65.67	77.23	4771504
2025-04-10	74.12	75.57	71.17	72.99	2915093
2025-04-11	72.91	74.30	70.69	73.61	2020975
2025-04-14	75.68	75.89	71.57	72.85	1910178
2025-04-15	73.66	74.60	70.27	70.50	1884365
2025-04-16	70.24	71.68	68.38	69.37	1689269
2025-04-17	70.08	73.32	69.96	72.98	1587092
2025-04-21	70.70	72.98	69.86	72.77	1965548
2025-04-22	73.39	76.07	73.00	74.94	1960390
2025-04-23	77.91	78.90	73.50	73.77	1563631
2025-04-24	73.47	73.73	71.20	73.07	2194368
2025-04-25	73.11	73.12	70.75	71.64	1532837
2025-04-28	72.47	72.72	68.96	70.67	2824320
2025-04-29	70.58	70.84	68.50	69.46	1768535
2025-04-30	67.67	69.75	66.87	69.42	1881258
2025-05-01	70.36	70.75	68.69	69.02	1109669
2025-05-02	70.23	71.51	69.40	70.79	1258324
2025-05-05	71.00	71.76	69.43	69.44	1504116
2025-05-06	67.51	69.78	67.20	69.59	1531426
2025-05-07	70.53	70.81	68.71	69.67	1244791
2025-05-08	71.00	73.58	70.50	73.29	1991190
2025-05-09	73.18	74.55	72.74	73.16	1390632
2025-05-12	80.48	82.42	75.87	78.17	3288409
2025-05-13	79.00	82.42	78.51	81.41	2672533
2025-05-14	80.00	82.10	79.21	80.33	2345782
2025-05-15	80.59	81.27	79.52	79.66	1629298
2025-05-16	80.33	80.36	78.21	79.12	1456591
2025-05-19	77.03	79.85	76.65	78.06	1537223
2025-05-20	78.81	80.06	76.48	76.64	2354863
2025-05-21	75.02	75.64	72.53	72.61	2193448
2025-05-22	73.72	78.33	73.34	76.76	2835721
2025-05-23	74.07	75.50	73.08	73.17	1891044
2025-05-27	74.50	77.17	73.80	77.15	4373645
2025-05-28	103.88	104.99	87.12	88.47	20394808
2025-05-29	88.48	88.63	81.18	83.04	7611303
2025-05-30	83.02	83.02	78.36	78.49	5053030
2025-06-02	78.00	78.95	76.03	78.34	3083369
2025-06-03	78.58	79.28	76.59	76.85	2458680
2025-06-04	76.69	77.72	75.44	76.03	2825579
2025-06-05	76.13	80.20	76.13	79.52	2539502
2025-06-06	80.56	83.21	80.06	82.99	2320558
2025-06-09	83.41	84.01	80.20	81.98	2796208
2025-06-10	82.34	82.45	79.90	81.09	2637606
2025-06-11	82.18	82.58	78.82	79.01	1929183
2025-06-12	77.95	78.77	77.21	78.75	1710498
2025-06-13	77.51	78.88	74.16	74.66	2076543
2025-06-16	75.50	76.76	73.89	75.00	2329672
2025-06-17	74.27	76.70	74.04	74.98	1436709
2025-06-18	74.50	76.67	74.50	75.84	1456706
2025-06-20	76.44	78.16	75.94	78.02	2901970
2025-06-23	76.95	77.43	75.05	76.76	1603959
2025-06-24	78.00	80.71	77.73	79.60	1778676
2025-06-25	79.72	80.01	77.93	79.48	1081576

Explore More About ANF

Coins representing dividend payouts and trends

ANF Dividend History

Discover Abercrombie & Fitch'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

ANF Stock Split History

Discover Abercrombie & Fitch'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

ANF Historical Prices

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

Web Analytics