ATI Historical Prices

Summary

Key Stock Metrics

39.23

(April 7, 2025)

52-Week Low

87.28

(June 27, 2025)

52-Week High

119.70

(April 23, 2007)

All-Time High

86.80

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-11-30	25.25	25.94	25.19	25.19	218800
1999-12-01	25.19	25.19	23.25	23.50	818400
1999-12-02	24.25	24.38	23.75	24.19	341100
1999-12-03	24.88	24.88	24.31	24.69	425600
1999-12-06	24.31	24.69	24.25	24.69	319400
1999-12-07	24.31	24.31	23.56	23.69	419900
1999-12-08	23.81	23.88	22.94	22.94	563100
1999-12-09	23.19	23.25	22.63	22.69	411100
1999-12-10	22.19	22.75	22.19	22.75	559800
1999-12-13	22.38	22.63	21.94	22.25	337900
1999-12-14	22.13	22.13	21.38	21.63	524700
1999-12-15	20.88	21.75	20.63	21.13	1119200
1999-12-16	21.13	21.69	20.44	21.69	2292800
1999-12-17	21.69	22.06	21.50	21.94	681800
1999-12-20	21.75	21.88	21.19	21.56	639700
1999-12-21	21.50	21.56	20.31	20.31	423700
1999-12-22	20.38	21.00	20.25	20.75	313100
1999-12-23	20.88	21.13	20.88	21.06	323400
1999-12-27	21.19	21.25	20.44	20.44	248100
1999-12-28	20.38	21.31	20.38	21.25	235900
1999-12-29	21.13	22.06	21.13	22.00	160500
1999-12-30	21.88	22.69	21.88	22.00	307800
1999-12-31	22.25	22.50	22.00	22.44	100000
2000-01-03	22.31	22.50	22.13	22.19	401800
2000-01-04	22.44	23.56	22.31	22.88	572100
2000-01-05	22.88	23.75	22.75	23.63	452800
2000-01-06	23.50	23.69	23.38	23.50	506100
2000-01-07	23.44	23.75	23.31	23.50	197800
2000-01-10	23.44	23.75	23.19	23.31	334100
2000-01-11	23.00	23.06	22.81	22.81	393900
2000-01-12	22.94	22.94	22.63	22.81	391400
2000-01-13	23.00	23.13	22.69	22.81	373300
2000-01-14	22.56	23.50	22.56	23.44	521100
2000-01-18	23.06	23.44	22.50	23.38	345600
2000-01-19	23.25	23.31	22.75	22.75	236300
2000-01-20	22.75	23.00	22.50	22.50	384500
2000-01-21	22.88	22.88	22.06	22.06	358100
2000-01-24	22.75	22.75	21.44	21.50	207700
2000-01-25	21.38	21.63	21.19	21.63	375800
2000-01-26	21.50	21.63	21.31	21.63	188900
2000-01-27	21.38	21.75	21.31	21.44	255400
2000-01-28	21.31	21.56	21.13	21.13	172900
2000-01-31	21.06	21.25	20.75	20.88	302500
2000-02-01	20.81	20.81	20.19	20.75	380100
2000-02-02	20.63	20.69	19.50	19.50	594800
2000-02-03	19.56	19.56	18.50	18.88	651800
2000-02-04	19.06	19.06	18.50	18.63	395800
2000-02-07	18.56	18.75	18.00	18.56	315700
2000-02-08	19.00	19.19	17.81	18.19	453900
2000-02-09	18.19	18.75	18.00	18.31	617600
2000-02-10	18.19	18.25	17.81	17.88	259800
2000-02-11	17.50	17.88	16.63	17.31	377200
2000-02-14	17.06	17.56	17.00	17.31	331600
2000-02-15	17.38	17.75	17.25	17.63	315600
2000-02-16	17.50	17.69	17.31	17.50	211900
2000-02-17	17.88	17.88	17.25	17.56	258800
2000-02-18	17.31	17.44	16.88	17.38	332100
2000-02-22	17.25	18.19	17.00	17.69	297300
2000-02-23	17.75	18.00	16.94	17.81	437400
2000-02-24	17.63	17.63	16.13	16.81	545600
2000-02-25	16.56	17.13	16.44	16.69	296200
2000-02-28	16.69	17.38	16.63	17.13	242000
2000-02-29	17.00	17.06	16.69	16.94	412600
2000-03-01	16.69	17.25	16.25	17.06	314000
2000-03-02	17.06	17.69	16.94	17.63	305300
2000-03-03	17.75	18.63	17.75	18.25	478100
2000-03-06	18.19	18.19	17.75	18.00	717700
2000-03-07	17.94	18.00	17.63	17.69	452000
2000-03-08	17.56	17.56	16.75	16.94	424400
2000-03-09	16.94	16.94	16.44	16.63	441000
2000-03-10	16.56	17.69	16.56	17.69	201100
2000-03-13	17.94	18.13	17.00	17.06	520800
2000-03-14	17.00	17.44	16.94	17.38	312100
2000-03-15	17.25	18.13	17.19	17.94	544400
2000-03-16	18.19	18.75	18.06	18.69	580700
2000-03-17	18.31	18.63	17.88	18.13	501600
2000-03-20	18.38	18.94	18.31	18.63	296800
2000-03-21	18.13	18.38	18.13	18.38	473500
2000-03-22	18.38	18.38	17.88	18.00	300400
2000-03-23	18.25	18.88	18.13	18.63	327100
2000-03-24	18.38	18.63	18.25	18.50	408500
2000-03-27	18.50	19.00	18.06	18.06	323200
2000-03-28	18.19	18.94	18.00	18.13	243700
2000-03-29	18.00	18.69	18.00	18.31	173700
2000-03-30	18.50	20.19	18.44	19.50	300600
2000-03-31	19.25	20.56	19.25	20.06	455100
2000-04-03	20.06	20.31	19.88	20.25	367500
2000-04-04	20.63	20.69	19.56	19.94	252900
2000-04-05	20.31	20.38	19.94	20.31	294800
2000-04-06	20.44	20.50	19.94	20.13	362300
2000-04-07	20.19	20.19	19.88	19.94	168600
2000-04-10	20.25	20.25	19.94	20.00	246400
2000-04-11	20.00	20.31	19.75	20.00	251600
2000-04-12	20.13	21.13	20.06	20.94	338800
2000-04-13	21.63	21.63	21.00	21.31	245300
2000-04-14	21.44	21.44	19.44	19.75	236800
2000-04-17	19.81	20.38	19.25	20.31	260500
2000-04-18	20.19	20.75	20.19	20.56	533100
2000-04-19	20.56	21.31	20.56	20.88	320300
2000-04-20	20.75	21.50	20.75	20.81	202900
2000-04-24	20.63	20.88	19.97	20.00	185100
2000-04-25	20.75	20.88	20.56	20.75	229600
2000-04-26	21.25	23.06	20.94	23.06	743200
2000-04-27	23.13	23.69	22.94	23.44	702400
2000-04-28	23.44	24.50	23.44	24.19	526500
2000-05-01	24.25	25.00	24.25	24.88	244200
2000-05-02	25.13	25.44	24.75	24.94	554600
2000-05-03	25.06	25.38	24.81	25.25	192300
2000-05-04	25.19	25.50	24.94	25.44	305100
2000-05-05	25.50	25.69	25.00	25.31	409400
2000-05-08	25.00	25.31	24.75	25.19	176800
2000-05-09	25.13	25.19	24.69	24.69	233300
2000-05-10	24.81	24.94	24.44	24.69	317700
2000-05-11	24.63	26.13	24.56	25.63	337000
2000-05-12	25.75	26.31	25.44	25.44	270100
2000-05-15	25.56	25.88	25.50	25.50	192900
2000-05-16	25.50	25.56	24.63	25.31	348100
2000-05-17	24.31	24.63	23.63	24.50	1091100
2000-05-18	24.56	25.88	24.56	24.94	246800
2000-05-19	24.56	26.81	24.50	26.25	440100
2000-05-22	26.13	26.75	26.13	26.38	360700
2000-05-23	26.00	26.13	24.00	24.50	550100
2000-05-24	25.00	25.13	24.75	24.88	236300
2000-05-25	24.63	24.69	23.75	23.75	631300
2000-05-26	24.00	24.25	23.13	23.31	345100
2000-05-30	23.19	23.63	23.19	23.63	457600
2000-05-31	23.50	23.88	22.25	22.63	500300
2000-06-01	22.94	23.13	22.06	22.56	342900
2000-06-02	22.50	22.88	22.50	22.69	272600
2000-06-05	23.06	23.06	22.13	22.44	213500
2000-06-06	22.38	22.88	22.19	22.19	178900
2000-06-07	22.13	22.13	21.06	21.06	286200
2000-06-08	21.19	21.50	21.13	21.13	153900
2000-06-09	21.13	21.38	21.00	21.13	136300
2000-06-12	21.25	21.50	21.25	21.25	147200
2000-06-13	21.44	21.50	21.25	21.38	203800
2000-06-14	21.25	21.50	21.25	21.38	135400
2000-06-15	21.63	21.63	20.75	20.75	173000
2000-06-16	20.25	20.81	20.25	20.25	303400
2000-06-19	20.25	20.25	19.69	19.69	196600
2000-06-20	19.44	19.75	19.06	19.13	231700
2000-06-21	19.00	19.94	19.00	19.81	211500
2000-06-22	19.88	20.00	19.44	19.44	172000
2000-06-23	19.56	20.00	19.50	19.88	125000
2000-06-26	19.75	20.38	19.75	20.31	233200
2000-06-27	20.06	20.38	20.06	20.25	206000
2000-06-28	20.31	20.31	19.25	19.39	227500
2000-06-29	19.63	19.88	19.44	19.50	231500
2000-06-30	19.38	19.50	17.98	18.00	447200
2000-07-03	18.13	19.75	18.13	19.69	247600
2000-07-05	20.06	20.06	19.38	19.56	184500
2000-07-06	19.50	19.75	19.44	19.56	81800
2000-07-07	19.81	20.00	19.31	19.50	229900
2000-07-10	19.50	20.50	19.50	19.94	142800
2000-07-11	20.00	20.69	20.00	20.25	98400
2000-07-12	20.25	20.50	20.06	20.06	80900
2000-07-13	20.19	20.50	20.19	20.38	62100
2000-07-14	20.31	20.63	19.88	19.94	150000
2000-07-17	20.00	20.13	19.81	19.88	70600
2000-07-18	19.50	20.19	19.50	20.06	133500
2000-07-19	20.06	20.31	19.75	19.88	115800
2000-07-20	19.75	20.13	19.75	19.88	135400
2000-07-21	19.88	20.06	19.88	20.00	120000
2000-07-24	20.00	20.56	20.00	20.38	145600
2000-07-25	20.50	20.50	20.00	20.06	87100
2000-07-26	20.06	20.13	19.63	20.00	312700
2000-07-27	20.25	21.25	20.25	21.13	312500
2000-07-28	21.19	21.38	20.13	20.25	283600
2000-07-31	20.13	21.13	20.13	20.69	487800
2000-08-01	20.81	21.38	20.75	21.13	385800
2000-08-02	21.19	21.88	21.19	21.56	391100
2000-08-03	21.56	21.75	21.13	21.19	278300
2000-08-04	21.44	21.44	20.94	21.00	247100
2000-08-07	20.94	21.13	20.88	21.00	403600
2000-08-08	21.00	21.50	21.00	21.44	82000
2000-08-09	21.31	21.31	20.88	21.19	153300
2000-08-10	21.06	21.56	21.06	21.38	103400
2000-08-11	21.38	22.06	21.38	21.81	129300
2000-08-14	21.56	22.06	21.50	21.88	88700
2000-08-15	21.75	22.00	21.75	21.75	78300
2000-08-16	21.63	22.06	21.63	21.81	61700
2000-08-17	21.69	22.06	21.69	21.75	123400
2000-08-18	22.00	22.06	21.75	21.75	108400
2000-08-21	21.75	21.88	21.63	21.69	79300
2000-08-22	21.63	22.31	21.63	22.25	184600
2000-08-23	22.13	22.19	21.69	21.88	172600
2000-08-24	21.63	22.00	21.63	22.00	94100
2000-08-25	22.00	22.19	22.00	22.06	53300
2000-08-28	22.06	22.19	21.94	22.00	61600
2000-08-29	22.00	22.00	21.50	21.56	114900
2000-08-30	21.63	21.75	21.44	21.56	47400
2000-08-31	21.63	22.19	21.56	21.77	138600
2000-09-01	21.75	21.75	21.25	21.69	110200
2000-09-05	21.69	22.63	21.69	22.56	126700
2000-09-06	22.63	22.63	21.88	22.44	101800
2000-09-07	22.25	22.38	21.31	21.38	275800
2000-09-08	21.31	21.31	20.50	21.13	248800
2000-09-11	20.63	20.88	20.50	20.50	163700
2000-09-12	20.38	20.50	20.06	20.06	194000
2000-09-13	19.81	20.81	19.81	20.75	226900
2000-09-14	20.75	20.88	20.25	20.44	683200
2000-09-15	20.31	20.31	19.69	19.75	470700
2000-09-18	19.63	19.75	19.25	19.25	455800
2000-09-19	19.19	19.19	18.63	18.81	467400
2000-09-20	18.81	19.00	18.56	18.63	439900
2000-09-21	18.50	18.50	18.06	18.31	287300
2000-09-22	18.38	18.50	18.00	18.25	303700
2000-09-25	18.38	18.38	17.94	17.94	204200
2000-09-26	18.00	18.13	17.31	17.50	209100
2000-09-27	17.25	17.88	17.13	17.56	233400
2000-09-28	17.44	17.94	17.06	17.69	251300
2000-09-29	17.56	18.38	17.56	18.13	269500
2000-10-02	18.25	18.44	18.06	18.19	233800
2000-10-03	18.06	18.31	18.00	18.06	112200
2000-10-04	17.88	18.31	17.88	18.00	147600
2000-10-05	18.06	18.13	17.81	17.81	195800
2000-10-06	17.81	17.81	17.38	17.75	230300
2000-10-09	17.88	18.50	17.88	18.25	85200
2000-10-10	18.38	18.69	18.31	18.50	152400
2000-10-11	18.50	18.75	18.31	18.50	102100
2000-10-12	18.50	18.69	18.31	18.44	121200
2000-10-13	18.69	18.75	18.44	18.63	166100
2000-10-16	18.56	18.88	18.50	18.69	139700
2000-10-17	18.88	19.06	18.75	18.75	165400
2000-10-18	18.81	18.94	18.50	18.69	112100
2000-10-19	18.69	19.50	18.63	19.25	156800
2000-10-20	19.44	19.44	18.88	18.94	139000
2000-10-23	18.94	19.31	18.63	18.94	141300
2000-10-24	19.06	19.44	19.06	19.38	159100
2000-10-25	19.50	19.50	19.00	19.00	126900
2000-10-26	19.13	19.50	19.06	19.38	70300
2000-10-27	19.44	19.44	18.94	19.13	147000
2000-10-30	19.25	20.56	19.25	20.00	151600
2000-10-31	19.81	20.50	19.81	20.25	201400
2000-11-01	20.00	20.44	19.69	20.06	122500
2000-11-02	20.00	20.38	19.88	20.13	90900
2000-11-03	20.19	20.19	19.94	20.13	73500
2000-11-06	20.00	20.06	19.88	19.88	122800
2000-11-07	19.63	19.81	19.56	19.63	64100
2000-11-08	19.56	19.75	19.25	19.50	119800
2000-11-09	19.50	20.13	19.25	20.00	141800
2000-11-10	20.06	20.06	19.19	19.38	114400
2000-11-13	19.44	19.44	19.13	19.44	149800
2000-11-14	19.19	20.25	19.13	19.50	305500
2000-11-15	19.44	19.44	18.88	19.31	198700
2000-11-16	19.38	19.38	18.19	18.63	201300
2000-11-17	18.38	18.88	18.00	18.31	223200
2000-11-20	18.31	19.31	18.19	19.06	303900
2000-11-21	19.56	20.94	19.31	20.19	400900
2000-11-22	19.94	20.13	19.63	19.81	121200
2000-11-24	19.69	20.06	19.63	19.81	32500
2000-11-27	19.94	20.75	19.94	20.38	128100
2000-11-28	20.25	20.81	20.25	20.50	102000
2000-11-29	20.31	20.31	19.69	19.94	125300
2000-11-30	20.00	20.00	19.63	19.88	151300
2000-12-01	19.88	20.19	19.81	20.06	274900
2000-12-04	20.19	20.94	20.06	20.81	168100
2000-12-05	20.75	20.81	20.13	20.50	221200
2000-12-06	20.63	21.00	19.81	19.94	172800
2000-12-07	19.94	19.94	18.81	18.81	211300
2000-12-08	19.38	19.38	18.31	18.75	390300
2000-12-11	18.75	18.81	18.31	18.56	295700
2000-12-12	18.75	19.00	18.31	18.44	179000
2000-12-13	18.88	18.88	18.31	18.50	243500
2000-12-14	18.50	18.50	17.38	17.63	155800
2000-12-15	17.25	17.88	16.31	16.31	634200
2000-12-18	16.69	16.81	15.50	15.88	491600
2000-12-19	15.88	16.06	15.56	15.56	632500
2000-12-20	13.00	13.38	12.50	13.00	1847700
2000-12-21	13.25	14.25	13.13	13.88	398800
2000-12-22	13.94	15.44	13.88	14.69	586900
2000-12-26	14.69	15.19	14.63	14.94	331300
2000-12-27	14.81	15.31	14.56	14.75	411800
2000-12-28	14.63	15.56	14.63	15.25	261900
2000-12-29	15.38	16.19	15.25	15.88	376600
2001-01-02	15.94	16.19	15.00	15.19	328900
2001-01-03	15.44	15.56	14.50	15.00	361000
2001-01-04	15.00	15.38	14.63	14.88	357100
2001-01-05	15.00	15.25	14.25	14.44	1201300
2001-01-08	14.56	15.19	13.38	13.94	861600
2001-01-09	14.19	14.38	13.50	13.81	541300
2001-01-10	13.75	13.88	13.44	13.75	463500
2001-01-11	13.88	14.13	13.56	13.63	301900
2001-01-12	13.63	13.75	13.19	13.19	251000
2001-01-16	13.56	14.81	13.44	14.44	454500
2001-01-17	14.44	14.63	14.13	14.63	285600
2001-01-18	14.25	14.94	13.56	14.50	626200
2001-01-19	14.50	14.75	14.31	14.69	219400
2001-01-22	14.56	14.88	14.31	14.69	606500
2001-01-23	14.63	15.69	14.63	15.56	425400
2001-01-24	15.88	16.25	15.75	15.88	470700
2001-01-25	15.63	15.88	15.63	15.81	334900
2001-01-26	15.94	16.13	15.69	15.94	308700
2001-01-29	16.29	16.29	16.08	16.25	205300
2001-01-30	16.40	16.55	16.26	16.37	268500
2001-01-31	16.60	17.00	16.60	16.85	317000
2001-02-01	16.76	16.96	16.76	16.83	331100
2001-02-02	16.80	17.08	16.80	16.99	121400
2001-02-05	16.90	17.20	16.79	17.19	182600
2001-02-06	17.19	17.19	16.73	16.89	265000
2001-02-07	17.09	17.10	16.81	17.02	84300
2001-02-08	17.09	17.25	16.75	17.11	129100
2001-02-09	17.11	17.29	17.11	17.20	113900
2001-02-12	17.21	17.60	17.20	17.53	138500
2001-02-13	17.53	17.90	17.40	17.57	263500
2001-02-14	17.50	17.85	17.30	17.53	593400
2001-02-15	17.76	18.10	17.54	18.07	167400
2001-02-16	18.01	18.02	17.51	17.71	488200
2001-02-20	17.51	18.08	17.51	17.89	75400
2001-02-21	17.89	18.00	17.21	17.36	169900
2001-02-22	17.40	17.41	17.00	17.35	160400
2001-02-23	17.15	17.83	17.00	17.45	562900
2001-02-26	17.45	18.05	17.40	17.83	327200
2001-02-27	17.83	17.98	17.40	17.91	312600
2001-02-28	17.85	17.90	17.50	17.72	142900
2001-03-01	17.55	17.70	17.10	17.40	426800
2001-03-02	17.20	18.15	17.20	17.68	405600
2001-03-05	17.93	18.19	17.35	18.06	213800
2001-03-06	18.10	18.34	17.88	18.04	72200
2001-03-07	18.05	18.38	17.77	17.94	121300
2001-03-08	17.95	18.50	17.60	18.36	159100
2001-03-09	18.75	18.80	18.05	18.61	204500
2001-03-12	18.36	18.55	18.00	18.00	136400
2001-03-13	18.24	18.50	17.32	18.05	291900
2001-03-14	18.00	18.00	17.45	17.53	182900
2001-03-15	18.25	18.25	17.50	17.58	145400
2001-03-16	17.68	17.70	17.10	17.23	275000
2001-03-19	17.23	19.00	17.13	18.95	246100
2001-03-20	18.57	18.57	18.00	18.01	203700
2001-03-21	17.40	17.55	17.00	17.33	233600
2001-03-22	17.08	17.40	16.60	16.88	211900
2001-03-23	16.78	17.13	16.60	16.99	247700
2001-03-26	16.99	17.40	16.82	17.22	100900
2001-03-27	17.24	17.26	17.01	17.26	232500
2001-03-28	17.01	17.90	17.00	17.55	165400
2001-03-29	17.50	18.25	17.23	17.34	133600
2001-03-30	17.40	17.70	16.95	17.41	147200
2001-04-02	17.17	17.85	16.95	17.59	206100
2001-04-03	17.75	17.75	16.42	16.83	163700
2001-04-04	16.80	17.06	16.45	17.03	160000
2001-04-05	17.28	18.00	17.10	18.00	181000
2001-04-06	17.75	17.75	17.17	17.36	131900
2001-04-09	17.36	18.17	17.30	17.96	106500
2001-04-10	18.06	18.46	17.98	18.46	90700
2001-04-11	18.30	18.40	18.00	18.29	120800
2001-04-12	18.40	18.40	18.22	18.38	105400
2001-04-16	18.16	18.32	17.95	18.21	110900
2001-04-17	18.21	18.37	17.63	18.37	98000
2001-04-18	18.41	19.43	18.15	19.32	152000
2001-04-19	18.33	18.60	16.40	17.76	910600
2001-04-20	17.91	18.13	17.37	17.67	562600
2001-04-23	17.67	17.75	17.00	17.52	330700
2001-04-24	17.52	17.96	17.21	17.95	263600
2001-04-25	18.05	18.05	17.60	17.99	105400
2001-04-26	18.00	18.10	17.78	18.08	277300
2001-04-27	18.18	18.50	18.00	18.12	165900
2001-04-30	18.22	18.84	18.22	18.24	91800
2001-05-01	18.14	18.20	17.70	18.05	281200
2001-05-02	18.30	18.35	17.70	18.06	128400
2001-05-03	18.10	18.10	17.55	17.90	114100
2001-05-04	17.80	18.20	17.57	17.83	132700
2001-05-07	18.00	18.88	17.90	18.13	292500
2001-05-08	18.20	18.70	17.78	17.86	216700
2001-05-09	17.86	18.06	17.49	17.50	192600
2001-05-10	17.60	18.40	17.55	18.19	596400
2001-05-11	18.21	18.51	18.06	18.23	113800
2001-05-14	18.13	18.80	18.13	18.80	155600
2001-05-15	18.56	19.10	18.28	18.95	194900
2001-05-16	18.90	19.75	18.80	19.60	239700
2001-05-17	19.60	20.01	19.51	19.86	333200
2001-05-18	19.99	20.34	19.57	20.34	317300
2001-05-21	20.40	20.60	20.28	20.60	156400
2001-05-22	20.75	20.75	20.09	20.15	184900
2001-05-23	20.20	20.45	19.85	20.34	405900
2001-05-24	20.00	20.09	19.79	20.06	206300
2001-05-25	19.50	20.07	19.40	19.88	225100
2001-05-29	19.68	20.90	19.66	20.50	368500
2001-05-30	20.74	20.74	19.62	19.83	225300
2001-05-31	20.18	20.98	20.03	20.64	287500
2001-06-01	20.70	20.83	20.29	20.75	237300
2001-06-04	20.70	20.72	20.25	20.29	740000
2001-06-05	20.20	21.05	19.86	20.90	424000
2001-06-06	20.91	21.07	20.15	21.07	559000
2001-06-07	21.07	21.07	20.65	20.80	296400
2001-06-08	20.80	20.80	20.50	20.56	115000
2001-06-11	20.46	21.00	20.16	20.17	289200
2001-06-12	20.25	20.30	19.77	19.97	311700
2001-06-13	19.98	20.30	19.98	20.08	343400
2001-06-14	19.85	19.96	19.35	19.62	326700
2001-06-15	19.55	19.64	18.72	18.95	381500
2001-06-18	18.70	19.00	18.70	18.95	89300
2001-06-19	18.85	19.28	18.85	19.08	117500
2001-06-20	18.80	18.90	18.40	18.54	394900
2001-06-21	18.60	18.86	18.26	18.60	256700
2001-06-22	18.45	18.58	17.68	17.96	155400
2001-06-25	18.00	18.04	17.50	17.78	86100
2001-06-26	17.44	18.10	17.28	17.83	276700
2001-06-27	17.83	18.05	17.70	17.90	184500
2001-06-28	17.87	18.17	17.78	17.92	168600
2001-06-29	18.05	18.60	18.00	18.09	281300
2001-07-02	18.10	18.10	17.81	17.93	199300
2001-07-03	17.93	17.93	17.60	17.78	116100
2001-07-05	17.80	17.80	17.39	17.58	185700
2001-07-06	17.65	17.68	17.02	17.28	106000
2001-07-09	17.20	17.22	16.79	17.10	249100
2001-07-10	17.05	17.25	16.90	17.25	321400
2001-07-11	17.10	17.30	17.00	17.02	310300
2001-07-12	17.00	17.45	16.64	17.39	373300
2001-07-13	17.60	17.72	17.45	17.67	373200
2001-07-16	17.60	17.90	17.28	17.55	202800
2001-07-17	17.60	18.80	17.60	18.48	475700
2001-07-18	18.40	19.00	18.28	19.00	232100
2001-07-19	19.00	19.47	18.96	19.08	462300
2001-07-20	19.00	19.30	18.90	19.09	183400
2001-07-23	19.06	19.12	18.00	18.15	173600
2001-07-24	18.25	18.33	17.92	17.92	110700
2001-07-25	18.01	18.70	18.00	18.05	185900
2001-07-26	18.29	18.42	18.00	18.16	203400
2001-07-27	18.30	18.85	18.26	18.76	92700
2001-07-30	18.61	19.00	18.61	18.88	148000
2001-07-31	18.88	19.21	18.80	19.06	170100
2001-08-01	19.10	19.41	19.02	19.15	140900
2001-08-02	19.20	19.60	19.01	19.52	139700
2001-08-03	19.65	19.70	19.02	19.37	107400
2001-08-06	19.12	19.30	19.02	19.14	60000
2001-08-07	19.01	19.27	19.01	19.26	104800
2001-08-08	19.20	19.36	19.10	19.14	101000
2001-08-09	19.25	19.25	18.62	18.95	210400
2001-08-10	18.80	19.15	18.51	19.13	96800
2001-08-13	19.15	19.25	18.85	18.99	127300
2001-08-14	19.00	19.09	18.87	19.00	96100
2001-08-15	19.10	19.44	19.10	19.32	60600
2001-08-16	19.31	19.80	19.20	19.80	89100
2001-08-17	19.55	19.70	19.04	19.45	86300
2001-08-20	19.45	19.52	19.19	19.45	52800
2001-08-21	19.35	19.60	19.00	19.18	67700
2001-08-22	19.25	19.53	19.15	19.26	250800
2001-08-23	19.20	19.20	18.73	18.78	132600
2001-08-24	19.03	19.28	18.95	18.99	151300
2001-08-27	19.00	19.18	18.76	18.76	228000
2001-08-28	18.85	18.90	18.45	18.60	147300
2001-08-29	18.75	18.75	18.45	18.50	142300
2001-08-30	18.50	18.68	18.18	18.33	98500
2001-08-31	18.33	18.80	18.30	18.50	144000
2001-09-04	18.49	18.56	18.06	18.12	257900
2001-09-05	18.50	18.78	18.17	18.53	161200
2001-09-06	18.43	18.57	17.92	18.07	273000
2001-09-07	18.00	18.31	17.95	17.95	317700
2001-09-10	18.00	18.00	17.40	17.80	281200
2001-09-17	18.05	18.05	15.50	16.49	532200
2001-09-18	16.50	16.60	16.07	16.07	117700
2001-09-19	16.20	16.25	15.01	15.46	253000
2001-09-20	15.46	15.46	14.15	14.50	570000
2001-09-21	13.10	13.64	13.10	13.20	402600
2001-09-24	13.30	14.04	13.27	13.79	372100
2001-09-25	13.80	13.99	13.39	13.80	534000
2001-09-26	13.86	13.90	13.20	13.31	189700
2001-09-27	13.45	13.48	12.55	12.90	490600
2001-09-28	13.00	13.41	12.55	13.33	844000
2001-10-01	13.27	13.29	12.76	12.88	518400
2001-10-02	12.98	13.02	12.50	12.73	751900
2001-10-03	12.66	13.29	12.66	12.83	563200
2001-10-04	12.83	13.45	12.70	12.98	354300
2001-10-05	13.08	13.24	13.00	13.12	186800
2001-10-08	13.02	13.24	12.82	12.92	197000
2001-10-09	12.95	13.19	12.94	13.02	236300
2001-10-10	13.12	14.00	13.02	13.85	270800
2001-10-11	13.80	14.45	13.80	13.94	348200
2001-10-12	14.00	14.49	13.91	14.36	291700
2001-10-15	14.32	14.48	14.20	14.26	171000
2001-10-16	14.31	15.15	14.31	15.12	319000
2001-10-17	15.50	15.78	14.69	14.71	556200
2001-10-18	14.95	14.96	14.50	14.63	452400
2001-10-19	14.88	14.91	14.06	14.36	237100
2001-10-22	14.46	15.52	14.45	15.44	267600
2001-10-23	15.44	15.68	15.36	15.49	169000
2001-10-24	15.60	15.90	15.40	15.58	219000
2001-10-25	15.45	15.82	15.30	15.69	137500
2001-10-26	15.60	15.96	15.54	15.83	180900
2001-10-29	15.89	16.10	15.07	15.35	222300
2001-10-30	15.20	15.20	14.40	14.84	264500
2001-10-31	14.90	15.07	14.63	14.80	257900
2001-11-01	14.90	15.25	14.80	15.01	175300
2001-11-02	14.76	15.50	14.60	15.40	194800
2001-11-05	15.66	16.30	15.58	15.89	326600
2001-11-06	15.90	16.20	15.40	15.82	431500
2001-11-07	15.82	15.99	15.30	15.58	158700
2001-11-08	15.60	15.90	15.31	15.40	183000
2001-11-09	15.50	15.50	14.94	15.49	146600
2001-11-12	15.40	15.60	14.80	15.22	154200
2001-11-13	15.20	15.93	15.20	15.79	130500
2001-11-14	15.95	16.30	15.52	16.14	158400
2001-11-15	16.30	16.33	15.98	16.08	80000
2001-11-16	16.09	16.25	15.90	16.19	171300
2001-11-19	16.24	16.71	15.88	16.12	155100
2001-11-20	16.10	16.25	15.65	16.22	182400
2001-11-21	15.98	16.74	15.98	16.07	182300
2001-11-23	16.10	16.54	16.01	16.48	51800
2001-11-26	16.50	16.65	15.89	16.00	185700
2001-11-27	16.09	16.43	15.90	16.29	161000
2001-11-28	16.35	16.35	15.89	15.89	185900
2001-11-29	15.70	15.70	14.95	15.32	264200
2001-11-30	15.50	15.78	15.18	15.44	485700
2001-12-03	15.50	15.60	14.99	15.22	273100
2001-12-04	15.25	15.56	15.05	15.32	253200
2001-12-05	15.40	15.99	15.36	15.42	619100
2001-12-06	15.66	15.99	15.40	15.51	659200
2001-12-07	15.50	15.84	15.05	15.25	520300
2001-12-10	15.30	15.70	15.12	15.32	285200
2001-12-11	15.45	15.51	15.07	15.15	221100
2001-12-12	15.20	15.37	14.80	15.10	208500
2001-12-13	15.00	15.00	14.34	14.60	329800
2001-12-14	14.75	14.78	14.41	14.69	200100
2001-12-17	14.70	14.75	14.40	14.60	314900
2001-12-18	14.75	15.45	14.75	15.42	287800
2001-12-19	15.36	15.62	15.06	15.62	360800
2001-12-20	15.38	16.10	15.20	16.03	287200
2001-12-21	16.00	16.02	15.51	15.76	376600
2001-12-24	15.80	16.50	15.80	16.24	91000
2001-12-26	16.30	16.54	16.13	16.48	146400
2001-12-27	16.48	16.48	16.20	16.38	129800
2001-12-28	16.35	16.53	16.23	16.34	217700
2001-12-31	16.40	17.01	16.40	16.75	350900
2002-01-02	16.70	16.90	16.18	16.35	434900
2002-01-03	16.20	16.80	16.10	16.30	211600
2002-01-04	16.45	16.92	16.35	16.70	223400
2002-01-07	16.80	17.10	16.43	16.61	209300
2002-01-08	16.56	16.59	16.10	16.34	107900
2002-01-09	16.45	16.60	15.98	16.01	298400
2002-01-10	15.78	16.00	15.60	15.84	206800
2002-01-11	16.05	16.10	15.55	15.71	177300
2002-01-14	15.50	15.55	14.80	14.96	451200
2002-01-15	15.20	15.64	15.04	15.24	237500
2002-01-16	15.20	15.29	14.84	14.84	218500
2002-01-17	14.94	15.20	14.94	15.14	209200
2002-01-18	15.00	15.00	14.72	14.72	319200
2002-01-22	14.80	15.26	14.80	15.00	319100
2002-01-23	15.05	15.78	15.01	15.52	216700
2002-01-24	15.52	15.75	15.35	15.56	140500
2002-01-25	15.60	16.06	15.57	15.91	146300
2002-01-28	16.16	16.40	16.03	16.33	145000
2002-01-29	16.20	16.30	15.69	15.80	169300
2002-01-30	15.75	15.90	15.55	15.82	114700
2002-01-31	15.85	16.30	15.75	16.14	174400
2002-02-01	16.15	16.15	15.90	15.99	152800
2002-02-04	15.95	15.95	15.29	15.30	308200
2002-02-05	15.30	15.55	15.18	15.29	205500
2002-02-06	15.04	15.43	15.03	15.35	114300
2002-02-07	15.35	15.35	14.89	14.97	146400
2002-02-08	15.00	15.45	14.89	15.30	170000
2002-02-11	15.25	15.95	15.25	15.58	109800
2002-02-12	15.65	15.78	15.29	15.64	75900
2002-02-13	15.75	16.05	15.75	15.89	158000
2002-02-14	16.00	16.03	15.44	15.50	213600
2002-02-15	15.70	15.95	15.69	15.80	210700
2002-02-19	15.80	16.00	15.47	15.54	120500
2002-02-20	15.65	15.98	15.59	15.87	108900
2002-02-21	15.80	16.09	15.64	15.70	139600
2002-02-22	15.71	15.95	15.61	15.80	159100
2002-02-25	15.80	16.13	15.55	15.75	153900
2002-02-26	15.90	16.01	15.51	15.61	214600
2002-02-27	15.73	15.75	15.41	15.60	322800
2002-02-28	15.60	15.70	15.52	15.61	292700
2002-03-01	15.80	16.00	15.26	15.75	369500
2002-03-04	15.60	16.28	15.60	16.20	441000
2002-03-05	16.20	16.24	15.75	16.06	204100
2002-03-06	15.95	16.70	15.94	16.48	373100
2002-03-07	16.70	16.72	16.40	16.66	396700
2002-03-08	16.67	16.81	16.35	16.59	278400
2002-03-11	16.59	16.75	16.45	16.75	284900
2002-03-12	16.75	17.02	16.55	16.95	238500
2002-03-13	17.05	17.05	16.61	16.72	219900
2002-03-14	16.72	16.79	16.54	16.60	512100
2002-03-15	16.37	16.50	16.37	16.40	588700
2002-03-18	16.40	16.50	16.15	16.34	260600
2002-03-19	16.50	16.96	16.43	16.47	251800
2002-03-20	16.45	16.71	16.20	16.39	293700
2002-03-21	16.42	16.44	16.08	16.27	233300
2002-03-22	16.27	16.50	16.15	16.22	94800
2002-03-25	16.22	16.27	16.01	16.02	116300
2002-03-26	16.15	16.45	16.11	16.32	176300
2002-03-27	16.40	16.75	16.21	16.42	218900
2002-03-28	16.47	16.74	16.42	16.54	266200
2002-04-01	16.52	16.52	16.10	16.33	185700
2002-04-02	16.08	16.10	15.80	15.88	279200
2002-04-03	15.75	16.45	15.52	15.64	473600
2002-04-04	15.70	15.99	15.66	15.95	258500
2002-04-05	15.95	16.27	15.92	16.14	118800
2002-04-08	16.00	16.20	15.77	16.18	208100
2002-04-09	16.23	16.30	16.10	16.28	384700
2002-04-10	16.30	16.92	16.24	16.85	504900
2002-04-11	16.84	17.21	16.75	17.18	563400
2002-04-12	17.00	17.48	17.00	17.36	259300
2002-04-15	17.30	17.30	16.85	17.05	369800
2002-04-16	17.05	17.25	17.05	17.14	167500
2002-04-17	17.00	17.11	16.73	16.80	189800
2002-04-18	17.00	17.10	17.00	17.01	234600
2002-04-19	17.05	17.15	17.00	17.04	347400
2002-04-22	17.04	17.05	16.80	16.81	230500
2002-04-23	16.82	17.05	16.82	16.98	201500
2002-04-24	16.99	16.99	16.60	16.67	222000
2002-04-25	16.30	16.48	16.17	16.38	218300
2002-04-26	16.75	16.75	16.12	16.30	239900
2002-04-29	16.31	16.57	16.21	16.50	206600
2002-04-30	16.73	17.02	16.59	16.88	450000
2002-05-01	16.89	16.93	16.43	16.55	241700
2002-05-02	16.60	17.11	16.60	17.03	291300
2002-05-03	16.83	17.03	16.60	17.00	337600
2002-05-06	16.95	17.06	16.49	16.53	183600
2002-05-07	16.60	17.02	16.59	16.74	233000
2002-05-08	16.85	17.05	16.81	16.99	252400
2002-05-09	17.00	17.20	16.83	16.88	115300
2002-05-10	16.84	16.97	16.50	16.89	140100
2002-05-13	16.96	17.05	16.91	17.00	268100
2002-05-14	17.10	17.26	17.05	17.16	225200
2002-05-15	17.20	17.68	17.17	17.42	264400
2002-05-16	17.47	18.00	17.47	17.64	248200
2002-05-17	17.70	17.90	17.35	17.79	170100
2002-05-20	17.70	17.74	17.50	17.59	97200
2002-05-21	18.00	19.10	17.75	17.75	640900
2002-05-22	17.75	18.22	17.65	18.02	656400
2002-05-23	18.15	18.24	18.03	18.11	219500
2002-05-24	17.91	18.07	17.79	17.90	121400
2002-05-28	17.82	17.90	17.11	17.19	183800
2002-05-29	17.25	17.42	17.01	17.05	139300
2002-05-30	16.95	17.45	16.86	17.27	287000
2002-05-31	17.25	17.74	17.25	17.56	328000
2002-06-03	17.60	17.71	16.82	16.82	231900
2002-06-04	16.76	17.15	16.75	16.98	162000
2002-06-05	17.10	17.38	17.00	17.08	225100
2002-06-06	17.50	17.50	16.30	16.38	232700
2002-06-07	16.55	16.76	16.19	16.75	347600
2002-06-10	16.70	17.04	16.57	16.94	153800
2002-06-11	16.89	17.50	16.75	16.84	236000
2002-06-12	16.70	16.91	16.46	16.80	218800
2002-06-13	16.79	16.79	16.40	16.56	130200
2002-06-14	16.60	16.73	16.30	16.71	219000
2002-06-17	16.70	17.05	16.33	16.51	347100
2002-06-18	16.55	16.65	16.20	16.21	674600
2002-06-19	16.12	16.88	16.10	16.36	203300
2002-06-20	16.20	16.79	16.00	16.21	160400
2002-06-21	15.85	16.41	15.85	16.08	246400
2002-06-24	16.05	16.59	16.03	16.37	136500
2002-06-25	16.30	16.63	15.80	15.88	242100
2002-06-26	16.00	16.00	15.08	15.54	276000
2002-06-27	15.54	15.79	15.35	15.59	196600
2002-06-28	15.58	16.10	15.58	15.80	251600
2002-07-01	15.70	15.86	14.97	15.35	455100
2002-07-02	15.35	15.39	14.88	14.95	325900
2002-07-03	14.85	15.04	13.95	14.57	399900
2002-07-05	14.55	15.25	14.55	15.20	144700
2002-07-08	15.25	15.37	14.85	14.89	251700
2002-07-09	14.85	15.30	14.72	14.72	229900
2002-07-10	14.70	14.84	14.05	14.14	341900
2002-07-11	14.12	14.25	13.64	13.99	226800
2002-07-12	14.09	14.12	13.45	13.63	150200
2002-07-15	13.73	13.75	12.73	13.58	288000
2002-07-16	13.68	13.75	13.02	13.28	268600
2002-07-17	13.28	13.73	12.67	12.67	473500
2002-07-18	12.77	12.80	12.09	12.24	478800
2002-07-19	12.20	12.20	10.98	10.98	821100
2002-07-22	10.99	11.00	10.27	10.51	521300
2002-07-23	10.50	10.50	9.50	9.66	509200
2002-07-24	9.76	9.80	9.01	9.48	1004800
2002-07-25	9.38	9.96	9.01	9.29	853100
2002-07-26	9.75	9.93	9.48	9.83	545900
2002-07-29	9.84	10.40	9.84	10.24	507200
2002-07-30	10.44	10.44	9.30	9.71	498700
2002-07-31	9.71	9.79	9.00	9.57	627500
2002-08-01	9.60	10.10	9.15	9.56	537600
2002-08-02	9.60	9.66	9.23	9.51	460000
2002-08-05	9.51	9.53	8.67	8.74	302700
2002-08-06	8.91	9.19	8.85	9.05	404200
2002-08-07	9.08	9.19	8.70	9.07	367600
2002-08-08	9.17	9.50	9.06	9.25	291300
2002-08-09	9.25	9.63	9.15	9.45	308000
2002-08-12	9.41	9.67	9.20	9.52	253800
2002-08-13	9.51	9.52	9.06	9.12	408900
2002-08-14	9.15	9.24	8.40	8.84	427800
2002-08-15	8.94	9.30	8.80	9.21	217100
2002-08-16	9.18	9.40	8.93	9.15	249600
2002-08-19	9.25	9.58	9.20	9.52	214100
2002-08-20	9.50	9.50	9.30	9.45	235300
2002-08-21	9.45	9.81	9.45	9.79	172900
2002-08-22	9.60	9.68	9.19	9.53	271200
2002-08-23	9.55	9.55	8.82	8.90	293700
2002-08-26	8.96	9.12	8.86	9.00	187400
2002-08-27	9.10	9.19	8.89	8.99	142400
2002-08-28	9.00	9.00	8.60	8.90	231400
2002-08-29	8.87	8.87	8.31	8.40	349900
2002-08-30	8.39	8.73	8.22	8.69	209600
2002-09-03	8.70	8.70	7.82	8.47	473600
2002-09-04	8.37	8.40	8.13	8.19	213900
2002-09-05	8.09	8.15	7.60	7.76	340000
2002-09-06	7.79	7.83	7.48	7.80	368700
2002-09-09	7.80	7.82	7.58	7.75	228200
2002-09-10	7.75	8.00	7.68	7.87	276800
2002-09-11	8.30	8.37	8.05	8.30	194300
2002-09-12	8.34	8.34	7.92	8.00	249000
2002-09-13	7.90	7.92	7.74	7.90	161000
2002-09-16	7.80	7.81	7.52	7.59	121600
2002-09-17	7.69	7.89	7.39	7.60	146900
2002-09-18	7.50	7.54	6.70	7.10	400300
2002-09-19	7.05	7.31	6.72	7.00	242900
2002-09-20	6.96	7.21	6.80	7.00	351000
2002-09-23	6.80	6.96	6.59	6.59	302700
2002-09-24	6.55	6.73	6.20	6.20	312800
2002-09-25	6.30	6.67	6.25	6.67	400400
2002-09-26	6.77	7.19	6.75	7.10	299500
2002-09-27	7.14	7.28	6.96	6.97	328600
2002-09-30	6.87	6.92	6.39	6.92	421900
2002-10-01	6.95	7.55	6.79	7.52	367000
2002-10-02	7.42	7.43	6.65	6.65	294000
2002-10-03	6.66	7.00	6.66	6.91	282200
2002-10-04	6.95	6.97	6.63	6.84	731200
2002-10-07	6.84	6.99	6.68	6.76	278300
2002-10-08	6.79	6.91	6.47	6.67	303800
2002-10-09	6.67	6.68	6.16	6.17	307000
2002-10-10	6.07	6.51	6.07	6.30	338700
2002-10-11	6.45	6.64	6.38	6.47	317800
2002-10-14	6.57	6.58	6.12	6.21	306900
2002-10-15	6.60	7.00	6.31	7.00	376100
2002-10-16	7.25	7.33	6.75	6.75	316800
2002-10-17	6.85	7.08	6.50	6.65	728100
2002-10-18	6.85	7.55	6.67	7.40	526800
2002-10-21	7.35	7.46	7.03	7.40	250100
2002-10-22	7.40	7.50	7.09	7.46	307300
2002-10-23	7.41	7.57	7.05	7.45	194700
2002-10-24	7.55	7.66	7.38	7.48	170700
2002-10-25	7.41	7.45	7.02	7.29	254400
2002-10-28	7.29	7.37	7.05	7.07	216700
2002-10-29	7.17	7.22	6.76	6.94	271300
2002-10-30	7.04	7.17	6.87	7.10	115500
2002-10-31	7.17	7.17	6.79	6.85	171300
2002-11-01	6.75	7.06	6.66	6.75	210700
2002-11-04	6.95	7.10	6.36	6.55	574100
2002-11-05	6.75	6.77	6.30	6.50	419300
2002-11-06	6.60	6.75	6.46	6.73	373100
2002-11-07	6.75	6.75	6.52	6.59	204900
2002-11-08	6.55	6.62	6.26	6.30	332700
2002-11-11	6.40	6.50	6.21	6.28	211600
2002-11-12	6.38	6.60	6.25	6.25	336900
2002-11-13	6.20	6.33	5.96	6.21	239500
2002-11-14	6.23	6.25	6.00	6.24	326800
2002-11-15	6.24	6.44	6.21	6.40	494900
2002-11-18	6.50	6.60	6.39	6.45	247800
2002-11-19	6.55	6.65	6.28	6.36	258200
2002-11-20	6.43	6.49	6.31	6.36	188700
2002-11-21	6.40	6.74	6.40	6.70	330800
2002-11-22	6.73	6.81	6.61	6.61	528700
2002-11-25	6.71	6.78	6.64	6.72	259700
2002-11-26	6.65	6.65	6.39	6.56	372500
2002-11-27	6.55	6.75	6.51	6.70	517800
2002-11-29	6.73	7.15	6.71	7.15	247800
2002-12-02	7.21	7.29	6.87	7.00	446700
2002-12-03	6.90	6.95	6.60	6.71	353100
2002-12-04	6.81	6.98	6.66	6.86	459000
2002-12-05	6.87	6.93	6.63	6.64	174100
2002-12-06	6.54	6.69	6.29	6.33	353200
2002-12-09	6.23	6.30	5.65	5.65	484600
2002-12-10	5.70	5.86	5.69	5.80	564800
2002-12-11	5.85	5.85	5.40	5.45	546000
2002-12-12	5.45	5.45	5.21	5.30	725700
2002-12-13	5.35	5.39	5.25	5.33	392600
2002-12-16	5.43	5.81	5.40	5.80	408000
2002-12-17	6.03	6.06	5.75	5.76	495100
2002-12-18	5.77	6.00	5.73	5.82	737300
2002-12-19	6.30	6.30	5.91	6.05	542600
2002-12-20	5.75	5.92	5.61	5.74	890700
2002-12-23	5.75	5.75	5.60	5.66	561700
2002-12-24	5.59	5.73	5.59	5.69	220300
2002-12-26	5.82	6.00	5.81	5.89	333000
2002-12-27	5.79	5.90	5.74	5.83	265300
2002-12-30	5.83	6.17	5.79	6.17	509700
2002-12-31	6.05	6.23	6.02	6.23	417100
2003-01-02	6.15	6.25	6.05	6.24	347000
2003-01-03	6.25	6.31	6.11	6.31	348400
2003-01-06	6.21	6.33	6.14	6.22	297700
2003-01-07	6.22	6.30	6.07	6.08	536700
2003-01-08	6.10	6.10	5.81	5.82	348600
2003-01-09	5.72	5.96	5.65	5.91	432500
2003-01-10	5.81	6.18	5.81	6.05	526500
2003-01-13	6.10	6.12	6.03	6.10	278700
2003-01-14	6.15	6.55	6.12	6.55	584300
2003-01-15	6.59	6.75	6.33	6.72	715700
2003-01-16	6.82	6.85	6.56	6.67	397900
2003-01-17	6.66	6.67	6.36	6.38	214400
2003-01-21	6.38	6.38	5.97	6.06	448600
2003-01-22	6.16	6.16	5.92	6.10	221800
2003-01-23	6.09	6.15	5.84	5.85	487500
2003-01-24	5.83	5.85	5.55	5.60	450900
2003-01-27	5.50	5.59	5.25	5.28	251300
2003-01-28	5.37	5.58	5.30	5.58	539000
2003-01-29	5.38	5.52	5.33	5.52	187600
2003-01-30	5.48	5.51	5.10	5.16	423700
2003-01-31	5.10	5.12	4.53	4.57	909300
2003-02-03	4.60	4.75	4.07	4.17	852900
2003-02-04	4.07	4.21	4.03	4.16	861200
2003-02-05	4.15	4.31	4.10	4.14	1023300
2003-02-06	4.18	4.20	4.05	4.16	322900
2003-02-07	4.24	4.33	4.09	4.14	366800
2003-02-10	4.13	4.17	3.85	3.96	333000
2003-02-11	3.99	4.00	3.82	3.88	281100
2003-02-12	3.91	3.91	3.34	3.34	765200
2003-02-13	3.40	3.50	3.15	3.29	684700
2003-02-14	3.30	3.30	2.96	3.13	839700
2003-02-18	3.28	3.36	3.14	3.18	449300
2003-02-19	3.20	3.21	2.99	3.05	531600
2003-02-20	3.09	3.09	2.79	2.80	604300
2003-02-21	2.83	3.05	2.81	3.00	678000
2003-02-24	3.08	3.11	2.84	2.85	304300
2003-02-25	2.75	2.94	2.75	2.90	395100
2003-02-26	2.94	2.95	2.84	2.87	195600
2003-02-27	2.92	2.95	2.83	2.89	302100
2003-02-28	2.90	2.99	2.80	2.99	241900
2003-03-03	3.09	3.09	2.71	2.77	336600
2003-03-04	2.80	2.81	2.65	2.76	205100
2003-03-05	2.75	2.81	2.63	2.81	205300
2003-03-06	2.91	2.91	2.71	2.75	257900
2003-03-07	2.76	2.80	2.66	2.68	164400
2003-03-10	2.68	2.74	2.50	2.53	187800
2003-03-11	2.58	2.64	2.45	2.45	264000
2003-03-12	2.55	2.55	2.10	2.51	581600
2003-03-13	2.80	2.80	2.44	2.61	885000
2003-03-14	2.61	2.80	2.61	2.73	304600
2003-03-17	2.76	3.07	2.73	2.91	693700
2003-03-18	3.00	3.15	2.96	3.15	552900
2003-03-19	3.25	3.25	3.12	3.16	321300
2003-03-20	3.18	3.19	3.03	3.15	483500
2003-03-21	3.22	3.33	3.05	3.33	871800
2003-03-24	3.19	3.19	2.95	2.98	346600
2003-03-25	2.95	3.16	2.92	3.11	261100
2003-03-26	3.11	3.18	2.96	3.00	439200
2003-03-27	3.10	3.10	2.91	3.00	269500
2003-03-28	3.00	3.10	2.93	3.07	345600
2003-03-31	3.00	3.01	2.89	2.90	216400
2003-04-01	2.94	3.04	2.88	3.03	206600
2003-04-02	3.13	3.25	3.10	3.22	175500
2003-04-03	3.32	3.32	3.15	3.18	155600
2003-04-04	3.25	3.30	3.12	3.12	155000
2003-04-07	3.22	3.33	3.11	3.12	198200
2003-04-08	3.13	3.25	3.09	3.15	155000
2003-04-09	3.12	3.35	3.00	3.00	178300
2003-04-10	3.10	3.24	3.00	3.17	138200
2003-04-11	3.24	3.28	3.06	3.16	109800
2003-04-14	3.22	3.35	3.17	3.28	133000
2003-04-15	3.28	3.47	3.23	3.45	168100
2003-04-16	3.46	3.48	3.25	3.27	168100
2003-04-17	3.26	3.55	3.26	3.44	182700
2003-04-21	3.54	3.72	3.53	3.70	301500
2003-04-22	3.65	3.75	3.55	3.63	269500
2003-04-23	3.64	3.99	3.61	3.97	539900
2003-04-24	3.97	4.04	3.85	3.85	241700
2003-04-25	3.86	3.99	3.75	3.77	184400
2003-04-28	3.87	4.17	3.78	4.15	376600
2003-04-29	4.10	4.26	4.00	4.00	402600
2003-04-30	4.02	4.30	4.01	4.15	337700
2003-05-01	4.10	4.38	4.07	4.30	243600
2003-05-02	4.31	4.49	4.30	4.48	246000
2003-05-05	4.49	4.81	4.42	4.78	382900
2003-05-06	4.80	4.86	4.65	4.70	717200
2003-05-07	4.69	4.78	4.56	4.60	197800
2003-05-08	4.65	4.70	4.48	4.60	222800
2003-05-09	4.69	4.85	4.57	4.84	226800
2003-05-12	4.85	4.90	4.75	4.80	266200
2003-05-13	4.80	4.80	4.67	4.72	185300
2003-05-14	4.75	4.76	4.62	4.75	352800
2003-05-15	4.85	5.35	4.80	5.35	435600
2003-05-16	5.45	5.88	5.35	5.88	787500
2003-05-19	5.88	5.88	5.65	5.85	375300
2003-05-20	5.85	5.95	5.60	5.85	412300
2003-05-21	5.85	5.96	5.65	5.81	496500
2003-05-22	5.66	5.74	5.51	5.51	178000
2003-05-23	5.60	6.10	5.60	6.10	360100
2003-05-27	5.99	6.18	5.90	5.95	333200
2003-05-28	6.04	6.20	5.95	6.15	569100
2003-05-29	6.20	6.36	6.16	6.28	455300
2003-05-30	6.30	6.70	6.30	6.58	390900
2003-06-02	6.75	7.29	6.69	7.00	1031900
2003-06-03	7.00	7.00	6.66	6.66	509400
2003-06-04	6.74	7.08	6.65	6.91	489300
2003-06-05	7.00	7.34	6.85	7.20	495500
2003-06-06	7.35	7.54	7.07	7.09	370300
2003-06-09	6.90	7.05	6.71	6.81	468800
2003-06-10	6.83	7.15	6.83	7.06	455600
2003-06-11	7.16	7.30	7.06	7.28	370900
2003-06-12	7.29	7.33	7.13	7.26	266900
2003-06-13	7.26	7.34	7.05	7.12	333500
2003-06-16	6.55	7.30	6.54	6.93	773300
2003-06-17	6.90	7.03	6.87	6.96	577500
2003-06-18	6.86	7.00	6.84	6.90	412800
2003-06-19	6.89	6.90	6.67	6.68	320200
2003-06-20	6.70	6.80	6.58	6.61	518100
2003-06-23	6.61	6.61	6.08	6.30	547600
2003-06-24	6.46	6.46	6.13	6.36	472400
2003-06-25	6.26	6.41	6.25	6.38	284800
2003-06-26	6.28	6.63	6.05	6.62	651000
2003-06-27	6.77	6.89	6.40	6.43	578700
2003-06-30	6.48	6.84	6.45	6.60	1418100
2003-07-01	6.60	6.68	6.38	6.62	286200
2003-07-02	6.52	6.89	6.52	6.85	676200
2003-07-03	6.75	6.79	6.55	6.55	191300
2003-07-07	6.59	6.80	6.55	6.74	274800
2003-07-08	6.80	6.81	6.66	6.67	178400
2003-07-09	6.72	6.89	6.65	6.75	423100
2003-07-10	6.70	6.72	6.30	6.30	339100
2003-07-11	6.40	6.75	6.39	6.66	326100
2003-07-14	6.69	6.86	6.65	6.85	922500
2003-07-15	6.91	7.29	6.91	7.06	885500
2003-07-16	7.09	7.20	6.87	7.11	851900
2003-07-17	7.09	7.09	6.90	7.02	460000
2003-07-18	7.12	7.52	7.12	7.52	575600
2003-07-21	7.65	7.81	7.29	7.30	544900
2003-07-22	7.24	7.70	7.15	7.70	577300
2003-07-23	7.70	7.70	7.36	7.46	839900
2003-07-24	7.80	7.90	7.60	7.74	548800
2003-07-25	7.74	7.85	7.40	7.70	363700
2003-07-28	7.60	8.23	7.53	8.14	771600
2003-07-29	8.11	8.19	7.70	7.77	469600
2003-07-30	7.75	7.85	7.55	7.55	253800
2003-07-31	7.60	7.82	7.55	7.55	494400
2003-08-01	7.50	7.65	7.23	7.51	498500
2003-08-04	7.41	7.64	7.28	7.60	320000
2003-08-05	7.70	7.75	7.15	7.22	297100
2003-08-06	7.21	7.21	6.74	6.77	521900
2003-08-07	6.76	7.13	6.59	7.07	684400
2003-08-08	7.07	7.28	7.04	7.15	467600
2003-08-11	7.25	7.44	7.20	7.33	290600
2003-08-12	7.38	7.40	7.24	7.35	177700
2003-08-13	7.35	7.40	7.23	7.37	126500
2003-08-14	7.37	7.57	7.30	7.54	195400
2003-08-15	7.55	7.65	7.11	7.32	265200
2003-08-18	7.32	7.66	7.32	7.56	560500
2003-08-19	7.63	7.87	7.63	7.87	217200
2003-08-20	7.90	7.94	7.79	7.86	160200
2003-08-21	7.90	8.15	7.86	8.06	249400
2003-08-22	8.16	8.19	7.61	7.62	277500
2003-08-25	7.60	7.63	7.36	7.62	278700
2003-08-26	7.63	7.75	7.28	7.60	360400
2003-08-27	7.42	7.64	7.36	7.50	278700
2003-08-28	7.25	7.44	7.11	7.42	431300
2003-08-29	7.45	7.53	7.33	7.45	184900
2003-09-02	7.35	7.45	7.11	7.38	621700
2003-09-03	7.45	7.55	7.30	7.30	426200
2003-09-04	7.38	7.54	7.35	7.49	296100
2003-09-05	7.40	7.48	7.10	7.20	386700
2003-09-08	7.15	7.35	7.15	7.30	404800
2003-09-09	7.35	7.40	6.99	7.00	685500
2003-09-10	7.00	7.00	6.55	6.69	1010900
2003-09-11	6.95	7.00	6.72	6.80	653600
2003-09-12	6.80	6.82	6.58	6.60	759000
2003-09-15	6.74	6.82	6.57	6.66	414400
2003-09-16	6.70	6.93	6.58	6.85	591100
2003-09-17	6.85	7.03	6.77	6.96	741400
2003-09-18	6.88	7.07	6.88	7.01	635400
2003-09-19	7.00	7.11	6.98	7.11	400000
2003-09-22	6.90	7.11	6.87	7.00	518200
2003-09-23	7.00	7.15	7.00	7.13	435000
2003-09-24	7.12	7.15	6.73	6.80	520000
2003-09-25	6.90	6.92	6.50	6.52	652900
2003-09-26	6.65	6.67	6.34	6.35	1934200
2003-09-29	5.95	6.85	5.95	6.84	474200
2003-09-30	6.70	6.72	6.43	6.55	611700
2003-10-01	6.80	6.91	6.55	6.90	332800
2003-10-02	6.92	6.97	6.80	6.90	368200
2003-10-03	7.05	7.19	7.00	7.10	484400
2003-10-06	7.16	7.16	7.05	7.10	295900
2003-10-07	7.15	7.34	7.00	7.34	328600
2003-10-08	7.40	7.49	7.13	7.24	502000
2003-10-09	7.45	7.48	7.23	7.48	547700
2003-10-10	7.50	7.50	7.22	7.33	315400
2003-10-13	7.40	7.72	7.39	7.55	205300
2003-10-14	7.45	7.75	7.45	7.73	250600
2003-10-15	7.75	7.80	7.52	7.60	303200
2003-10-16	7.55	7.82	7.52	7.78	252100
2003-10-17	7.83	7.84	7.48	7.49	209400
2003-10-20	7.45	7.68	7.45	7.60	229600
2003-10-21	7.56	7.70	7.53	7.57	272600
2003-10-22	7.65	7.65	7.14	7.17	541600
2003-10-23	7.17	7.18	6.91	7.04	377300
2003-10-24	6.85	6.95	6.73	6.80	275700
2003-10-27	6.83	7.30	6.83	7.30	289400
2003-10-28	7.30	7.44	7.22	7.42	698600
2003-10-29	7.37	7.98	7.32	7.98	584500
2003-10-30	8.00	8.05	7.68	7.73	765900
2003-10-31	7.78	7.88	7.64	7.65	182200
2003-11-03	7.05	7.71	7.05	7.68	449400
2003-11-04	7.59	7.75	7.47	7.72	229000
2003-11-05	7.75	7.79	7.39	7.58	228000
2003-11-06	7.58	7.84	7.47	7.84	261600
2003-11-07	8.00	8.12	7.93	7.95	378600
2003-11-10	8.05	8.05	7.76	7.78	278600
2003-11-11	7.88	7.88	7.67	7.77	145900
2003-11-12	7.70	7.98	7.70	7.94	179100
2003-11-13	7.84	8.05	7.80	8.04	169900
2003-11-14	8.04	8.30	7.98	7.98	449900
2003-11-17	7.80	7.95	7.69	7.88	402500
2003-11-18	7.95	8.11	7.69	7.70	267300
2003-11-19	7.64	7.78	7.52	7.61	249300
2003-11-20	7.56	7.78	7.36	7.59	219300
2003-11-21	7.59	7.64	7.45	7.63	254100
2003-11-24	7.71	7.99	7.71	7.97	271100
2003-11-25	7.90	8.15	7.85	8.08	364900
2003-11-26	8.18	8.30	8.02	8.25	190100
2003-11-28	8.14	8.27	8.05	8.20	114400
2003-12-01	8.68	9.42	8.30	9.42	612600
2003-12-02	9.35	9.42	9.23	9.30	525400
2003-12-03	9.30	9.36	8.86	8.86	655500
2003-12-04	8.86	9.05	8.83	8.90	431600
2003-12-05	8.80	8.91	8.64	8.75	219300
2003-12-08	8.80	9.34	8.75	9.34	865600
2003-12-09	9.38	9.40	8.98	9.00	432400
2003-12-10	8.85	9.03	8.84	9.00	595800
2003-12-11	9.41	10.73	9.41	10.71	1534600
2003-12-12	10.75	11.05	10.05	10.80	932500
2003-12-15	10.95	11.34	10.60	10.65	682400
2003-12-16	10.65	10.65	10.28	10.44	561300
2003-12-17	10.44	10.82	10.35	10.75	711200
2003-12-18	10.75	11.65	10.75	11.65	744800
2003-12-19	11.83	12.60	11.44	12.56	1391700
2003-12-22	12.46	13.33	12.25	13.26	1193800
2003-12-23	13.26	13.33	12.54	12.95	869400
2003-12-24	12.85	13.18	12.60	13.01	240400
2003-12-26	13.01	13.29	13.01	13.07	156100
2003-12-29	13.17	13.90	13.17	13.90	657500
2003-12-30	14.00	14.00	13.14	13.42	790400
2003-12-31	13.35	13.50	13.17	13.22	709000
2004-01-02	13.20	13.73	13.20	13.55	685200
2004-01-05	13.75	13.94	13.45	13.88	623700
2004-01-06	13.65	13.86	13.34	13.53	636900
2004-01-07	13.50	13.50	12.62	12.77	888900
2004-01-08	12.77	13.17	12.77	13.03	726300
2004-01-09	12.80	13.00	12.49	12.49	682300
2004-01-12	12.39	12.54	12.08	12.46	750000
2004-01-13	12.47	12.90	11.88	12.12	801300
2004-01-14	11.97	12.05	11.65	11.90	754800
2004-01-15	11.98	12.00	11.51	11.70	605500
2004-01-16	11.70	11.97	11.58	11.77	571300
2004-01-20	11.45	12.46	11.45	12.16	680600
2004-01-21	11.95	11.95	11.02	11.26	1744600
2004-01-22	11.26	11.26	10.02	10.06	1659600
2004-01-23	10.08	10.43	9.66	10.00	1074100
2004-01-26	10.00	10.26	9.64	9.94	766300
2004-01-27	9.89	10.11	9.60	10.08	747000
2004-01-28	9.80	10.00	9.35	9.46	949100
2004-01-29	9.06	9.36	8.96	9.31	742200
2004-01-30	9.31	9.51	9.12	9.40	618800
2004-02-02	9.35	9.46	9.00	9.15	551800
2004-02-03	9.07	9.20	9.02	9.10	411400
2004-02-04	9.03	9.03	8.64	8.72	584600
2004-02-05	8.73	9.03	8.72	8.76	446600
2004-02-06	9.30	9.57	9.07	9.50	613400
2004-02-09	9.99	9.99	9.40	9.69	680100
2004-02-10	9.65	10.17	9.54	10.17	747600
2004-02-11	10.15	11.08	10.15	10.95	1085100
2004-02-12	11.00	11.29	10.65	10.66	650100
2004-02-13	10.66	10.80	10.33	10.55	484100
2004-02-17	11.00	13.25	10.91	12.59	1782800
2004-02-18	12.60	12.68	12.34	12.52	762400
2004-02-19	12.45	12.73	12.35	12.61	675300
2004-02-20	12.61	12.62	12.02	12.24	596600
2004-02-23	12.65	12.65	11.89	11.98	628700
2004-02-24	12.00	12.57	11.90	12.03	569200
2004-02-25	12.02	12.25	11.95	12.12	286800
2004-02-26	12.15	12.41	12.03	12.36	282600
2004-02-27	12.35	12.84	12.24	12.70	498000
2004-03-01	12.70	13.32	12.70	13.22	572600
2004-03-02	13.27	13.50	12.94	13.05	441900
2004-03-03	13.05	13.05	12.49	12.81	443100
2004-03-04	12.75	12.99	12.53	12.97	514600
2004-03-05	12.77	13.21	12.75	12.76	458200
2004-03-08	13.00	13.20	12.10	12.38	499300
2004-03-09	12.38	12.54	11.76	11.94	706500
2004-03-10	12.10	12.41	11.27	11.31	557800
2004-03-11	11.35	11.77	11.00	11.10	580400
2004-03-12	11.28	11.47	10.86	11.47	467400
2004-03-15	11.20	11.21	10.21	10.30	919600
2004-03-16	10.20	10.75	9.41	10.05	1388800
2004-03-17	10.50	11.72	10.50	11.49	1036700
2004-03-18	11.22	11.55	11.01	11.51	682800
2004-03-19	11.51	12.06	11.27	11.63	561800
2004-03-22	11.53	11.54	10.57	10.84	636700
2004-03-23	11.02	11.37	10.85	11.01	527300
2004-03-24	11.00	11.04	10.41	10.46	501400
2004-03-25	10.46	11.02	10.30	11.00	370700
2004-03-26	11.00	11.34	10.92	11.14	348800
2004-03-29	11.37	11.82	11.37	11.82	598400
2004-03-30	11.80	12.20	11.55	12.14	512300
2004-03-31	12.14	12.52	12.05	12.10	544000
2004-04-01	12.20	12.34	12.06	12.17	326300
2004-04-02	12.52	12.80	12.25	12.64	513900
2004-04-05	12.64	12.91	12.50	12.86	502500
2004-04-06	12.55	12.62	12.12	12.55	457000
2004-04-07	12.45	12.53	11.91	12.35	370800
2004-04-08	12.36	12.45	11.96	12.06	457900
2004-04-12	12.26	12.95	12.14	12.65	405400
2004-04-13	12.60	12.60	11.38	11.46	664600
2004-04-14	11.54	11.77	11.00	11.32	514600
2004-04-15	11.32	11.47	10.83	11.18	412700
2004-04-16	11.07	11.67	11.00	11.48	452000
2004-04-19	11.45	11.69	11.24	11.58	410900
2004-04-20	11.60	11.89	10.86	10.88	399000
2004-04-21	11.02	11.15	10.13	10.67	883600
2004-04-22	10.56	11.98	10.56	11.82	688400
2004-04-23	11.75	11.79	11.09	11.35	351200
2004-04-26	11.30	11.65	11.14	11.55	483700
2004-04-27	11.55	11.76	11.34	11.55	683400
2004-04-28	11.55	11.55	11.02	11.06	639000
2004-04-29	11.06	11.38	10.26	10.57	541700
2004-04-30	10.70	10.81	10.20	10.22	542400
2004-05-03	10.42	10.79	10.24	10.70	619900
2004-05-04	10.60	11.21	10.50	11.17	945800
2004-05-05	11.30	11.40	10.95	11.10	664400
2004-05-06	10.94	10.95	10.25	10.52	459600
2004-05-07	10.33	10.76	9.58	9.59	801400
2004-05-10	9.59	9.91	9.17	9.70	803400
2004-05-11	9.80	10.22	9.74	10.10	594200
2004-05-12	10.03	10.10	9.70	10.01	564500
2004-05-13	10.01	10.21	9.71	10.00	533400
2004-05-14	10.02	10.20	9.80	9.80	488100
2004-05-17	9.81	9.81	9.46	9.60	421700
2004-05-18	9.85	10.39	9.70	10.35	354100
2004-05-19	10.32	10.94	10.09	10.14	754200
2004-05-20	10.24	10.58	10.16	10.50	737200
2004-05-21	10.56	10.95	10.50	10.70	541600
2004-05-24	10.77	11.20	10.77	11.05	419100
2004-05-25	11.06	11.70	11.00	11.67	733000
2004-05-26	11.60	11.70	11.32	11.64	400600
2004-05-27	11.64	12.12	11.64	11.94	642500
2004-05-28	11.91	12.07	11.30	12.01	654500
2004-06-01	11.95	12.29	11.89	11.99	1019700
2004-06-02	12.09	12.63	11.83	12.63	939900
2004-06-03	12.63	12.80	12.31	12.45	1219300
2004-06-04	12.70	12.92	12.42	12.90	702900
2004-06-07	12.98	13.95	12.90	13.86	916300
2004-06-08	13.87	14.03	13.60	13.99	775200
2004-06-09	13.99	14.00	13.55	13.63	1171400
2004-06-10	13.60	13.90	13.53	13.86	565900
2004-06-14	13.80	13.81	13.42	13.51	717200
2004-06-15	13.71	15.01	13.71	14.74	1018400
2004-06-16	14.94	14.94	14.34	14.77	432900
2004-06-17	14.57	14.70	14.16	14.47	575200
2004-06-18	14.47	15.21	14.40	15.10	975800
2004-06-21	15.25	15.35	14.57	14.77	541600
2004-06-22	14.94	15.11	14.61	15.01	553800
2004-06-23	15.45	15.79	15.17	15.75	568900
2004-06-24	15.62	15.97	15.62	15.64	543000
2004-06-25	15.53	15.94	15.32	15.62	1010700
2004-06-28	16.04	18.00	15.92	17.44	2787900
2004-06-29	17.80	18.40	17.75	18.20	1834200
2004-06-30	18.24	18.30	17.70	18.05	1164700
2004-07-01	18.06	18.30	17.75	17.80	1088500
2004-07-02	17.93	17.93	17.36	17.49	1114800
2004-07-06	17.49	18.17	17.40	17.46	803200
2004-07-07	17.51	18.00	17.50	17.73	1059800
2004-07-08	17.78	17.95	17.56	17.65	947800
2004-07-09	17.77	17.94	17.45	17.80	523200
2004-07-12	17.70	17.71	16.64	17.44	915500
2004-07-13	17.45	18.29	17.45	18.29	1023400
2004-07-14	17.85	18.70	17.65	18.13	1249900
2004-07-15	18.08	18.26	17.72	18.05	869500
2004-07-16	18.05	18.29	17.75	17.75	662900
2004-07-19	17.80	18.46	17.69	18.38	1430400
2004-07-20	18.38	19.25	17.80	19.15	2068800
2004-07-21	19.10	19.10	17.69	17.93	1686000
2004-07-22	18.00	18.36	17.90	17.94	1557600
2004-07-23	17.56	18.30	17.50	18.23	6440700
2004-07-26	18.15	18.25	17.43	17.80	2420000
2004-07-27	18.00	18.75	17.85	18.39	1603500
2004-07-28	18.53	18.95	18.24	18.80	1285600
2004-07-29	18.99	19.69	18.73	19.69	1691000
2004-07-30	19.53	20.26	19.53	20.05	1974600
2004-08-02	19.75	20.19	19.35	19.63	1982600
2004-08-03	19.86	19.86	18.75	18.93	1391000
2004-08-04	18.68	19.08	18.35	18.75	1048000
2004-08-05	18.74	19.00	17.98	18.01	1226100
2004-08-06	18.02	18.03	16.53	16.62	1447000
2004-08-09	16.67	17.55	16.62	17.05	1320600
2004-08-10	17.35	17.94	17.20	17.93	865700
2004-08-11	17.60	17.86	16.99	17.72	982000
2004-08-12	17.46	17.80	16.75	16.86	885700
2004-08-13	16.95	17.36	16.85	16.93	958200
2004-08-16	16.95	17.52	16.94	17.45	612100
2004-08-17	17.52	17.85	17.36	17.56	548000
2004-08-18	17.56	18.02	17.39	18.00	555100
2004-08-19	18.00	18.63	17.95	18.41	687400
2004-08-20	18.41	18.67	18.26	18.57	749500
2004-08-23	18.57	18.77	17.90	17.95	564100
2004-08-24	18.30	18.65	17.95	18.00	569900
2004-08-25	18.01	18.36	17.62	18.22	489200
2004-08-26	18.13	18.20	17.95	17.96	311300
2004-08-27	18.07	18.82	18.04	18.75	612000
2004-08-30	18.50	18.87	18.24	18.48	695000
2004-08-31	18.47	18.93	18.23	18.81	1028800
2004-09-01	18.82	19.27	18.11	18.55	899000
2004-09-02	18.69	19.05	18.56	19.04	590700
2004-09-03	19.00	19.25	18.89	19.18	728900
2004-09-07	19.19	19.60	19.11	19.40	989300
2004-09-08	19.40	19.90	19.35	19.50	870500
2004-09-09	19.80	20.50	19.72	20.31	1242200
2004-09-10	20.30	20.30	19.71	19.88	762400
2004-09-13	19.88	20.24	19.40	19.49	966100
2004-09-14	19.53	19.54	19.04	19.22	595300
2004-09-15	18.97	19.70	18.97	19.55	704800
2004-09-16	19.60	19.92	19.47	19.55	572100
2004-09-17	19.85	19.85	19.39	19.64	1062400
2004-09-20	19.46	19.81	19.17	19.23	612200
2004-09-21	19.30	19.83	19.13	19.79	658100
2004-09-22	19.59	19.77	19.40	19.66	677100
2004-09-23	19.61	19.66	19.20	19.26	477600
2004-09-24	19.15	19.55	19.07	19.08	507300
2004-09-27	19.09	19.14	17.54	17.64	1793500
2004-09-28	17.75	18.16	17.48	17.75	1651900
2004-09-29	17.75	17.75	17.14	17.64	1221300
2004-09-30	17.66	18.37	17.61	18.25	643500
2004-10-01	18.24	18.24	17.26	17.45	1180300
2004-10-04	17.63	18.07	17.60	17.84	1050000
2004-10-05	17.78	17.94	17.52	17.73	519000
2004-10-06	18.10	18.22	17.71	18.21	552300
2004-10-07	18.25	18.48	17.74	17.77	767800
2004-10-08	17.73	18.01	17.57	17.93	1183500
2004-10-11	17.95	18.10	16.90	17.00	2046200
2004-10-12	16.95	17.03	16.57	16.99	863700
2004-10-13	16.99	16.99	15.42	15.49	2061600
2004-10-14	15.56	15.83	15.33	15.46	1208600
2004-10-15	15.52	16.16	15.50	16.06	1282300
2004-10-18	16.02	16.11	15.62	15.66	778100
2004-10-19	15.80	15.85	14.22	14.61	1755900
2004-10-20	14.85	16.32	14.75	16.28	1715800
2004-10-21	16.87	17.14	15.71	16.66	1510000
2004-10-22	16.81	17.27	16.52	16.52	885100
2004-10-25	16.79	17.48	16.76	17.31	1103400
2004-10-26	17.49	17.69	16.96	17.67	610800
2004-10-27	17.60	17.75	17.16	17.55	737300
2004-10-28	17.40	17.41	16.25	16.47	1449200
2004-10-29	16.54	17.18	16.30	16.81	715500
2004-11-01	16.88	16.95	16.32	16.47	848200
2004-11-02	16.65	16.87	16.34	16.44	690500
2004-11-03	17.05	17.41	16.92	17.11	690900
2004-11-04	17.23	17.88	17.17	17.86	715600
2004-11-05	17.88	18.15	17.37	17.58	438300
2004-11-08	17.58	17.90	17.31	17.31	722500
2004-11-09	17.50	18.34	17.40	18.27	860300
2004-11-10	19.43	19.61	18.93	19.53	1411900
2004-11-11	19.49	20.03	19.09	20.02	915700
2004-11-12	20.02	21.26	20.01	21.26	1514400
2004-11-15	21.26	21.40	20.73	20.80	926700
2004-11-16	20.79	20.91	20.60	20.74	716600
2004-11-17	20.87	21.61	20.87	21.15	1128500
2004-11-18	21.20	21.27	20.54	20.69	878700
2004-11-19	20.79	20.93	20.47	20.56	822100
2004-11-22	20.39	20.93	20.29	20.91	1074900
2004-11-23	21.00	21.00	20.00	20.27	859700
2004-11-24	20.30	20.81	20.29	20.78	405200
2004-11-26	20.96	23.48	20.95	22.93	1642500
2004-11-29	23.17	23.20	22.05	22.31	1276500
2004-11-30	22.32	22.45	21.83	22.00	888600
2004-12-01	22.01	22.01	21.38	21.76	969100
2004-12-02	21.70	21.71	20.08	20.35	1340700
2004-12-03	20.80	21.64	20.49	21.55	1391200
2004-12-06	21.55	22.02	20.97	21.82	1599800
2004-12-07	21.83	21.83	20.74	20.86	1430900
2004-12-08	20.84	21.08	20.56	20.94	1063100
2004-12-09	21.05	21.10	20.52	20.80	769600
2004-12-10	20.78	21.28	20.70	20.96	592600
2004-12-13	21.00	21.94	21.00	21.77	635400
2004-12-14	21.78	21.80	21.04	21.18	720300
2004-12-15	21.25	22.26	21.25	22.26	1061800
2004-12-16	22.24	22.59	22.09	22.35	1184300
2004-12-17	22.35	22.41	21.78	22.09	648400
2004-12-20	22.14	22.75	22.08	22.36	761200
2004-12-21	22.40	22.79	22.20	22.77	1194100
2004-12-22	22.82	22.82	22.21	22.30	589800
2004-12-23	22.28	22.52	22.22	22.35	365200
2004-12-27	22.35	22.39	21.77	21.82	562000
2004-12-28	21.90	22.52	21.90	22.52	744100
2004-12-29	22.52	22.55	22.02	22.14	481600
2004-12-30	22.14	22.15	20.89	21.38	908400
2004-12-31	21.40	21.92	21.30	21.67	458300
2005-01-03	21.71	21.91	20.32	20.44	978100
2005-01-04	20.44	21.02	19.63	19.81	915900
2005-01-05	19.81	20.30	19.20	19.25	854500
2005-01-06	19.25	19.77	19.10	19.35	630900
2005-01-07	19.33	19.60	18.50	18.92	1045200
2005-01-10	19.05	19.54	18.92	19.15	771000
2005-01-11	19.00	19.05	17.90	18.03	1188400
2005-01-12	18.03	18.43	17.30	18.24	1188900
2005-01-13	18.25	18.95	18.15	18.62	1141800
2005-01-14	18.76	19.15	18.72	18.92	528800
2005-01-18	20.00	21.20	19.42	21.05	2143300
2005-01-19	21.00	21.48	20.80	21.10	1439400
2005-01-20	21.00	21.27	20.80	20.99	1600400
2005-01-21	21.04	22.31	21.01	21.75	1363400
2005-01-24	21.86	22.08	21.31	21.43	1185600
2005-01-25	21.70	22.24	21.50	21.85	738400
2005-01-26	21.95	22.11	21.31	22.00	920400
2005-01-27	22.01	22.49	22.00	22.40	618400
2005-01-28	22.40	22.56	21.41	22.24	861500
2005-01-31	21.90	24.35	21.35	24.00	3142100
2005-02-01	23.94	23.98	22.95	23.08	1720900
2005-02-02	23.09	23.60	22.80	23.52	1956200
2005-02-03	23.45	23.50	22.62	23.15	1608300
2005-02-04	23.20	23.78	22.82	23.13	1043600
2005-02-07	23.13	23.90	23.10	23.40	791700
2005-02-08	23.37	23.88	23.35	23.84	977700
2005-02-09	23.95	24.20	22.50	22.56	1113500
2005-02-10	22.55	23.27	22.44	22.85	1163800
2005-02-11	22.97	23.50	22.74	23.14	1842400
2005-02-14	23.35	23.40	22.67	22.85	1206000
2005-02-15	22.91	23.02	22.39	22.61	969900
2005-02-16	22.61	23.65	22.56	23.55	2458000
2005-02-17	23.80	23.84	22.66	22.73	1390500
2005-02-18	22.90	23.52	22.80	23.41	1247300
2005-02-22	23.32	23.66	22.28	22.36	978000
2005-02-23	22.41	23.00	22.39	22.47	903500
2005-02-24	22.47	23.32	22.47	23.31	854500
2005-02-25	23.45	26.15	23.23	25.46	3199600
2005-02-28	25.49	25.91	24.35	24.61	1452400
2005-03-01	24.78	25.48	24.21	24.45	1205300
2005-03-02	24.46	25.39	24.15	24.98	1686000
2005-03-03	25.25	25.41	24.51	24.89	999200
2005-03-04	25.24	26.35	25.24	26.05	1797100
2005-03-07	26.05	26.23	25.00	25.06	1059700
2005-03-08	24.90	24.95	23.50	24.05	2251400
2005-03-09	23.85	24.52	23.11	23.17	979300
2005-03-10	23.18	23.60	22.39	22.75	1426900
2005-03-11	23.80	24.31	23.32	23.39	1123600
2005-03-14	23.39	23.44	22.10	22.52	1468300
2005-03-15	22.67	23.64	22.60	22.98	1730500
2005-03-16	22.88	23.01	21.50	21.85	1926700
2005-03-17	21.84	22.71	21.45	22.51	1196000
2005-03-18	22.71	22.85	22.07	22.59	1756300
2005-03-21	22.59	23.15	22.50	22.98	1469100
2005-03-22	23.10	24.62	23.05	23.93	2655200
2005-03-23	23.93	24.10	23.06	23.82	2639100
2005-03-24	23.90	24.88	23.84	23.88	1395500
2005-03-28	23.90	24.14	23.71	24.05	1523600
2005-03-29	23.65	24.34	22.26	22.41	2001900
2005-03-30	22.41	23.38	22.41	23.38	1431900
2005-03-31	23.65	24.37	23.60	24.11	1374000
2005-04-01	24.25	24.90	24.00	24.83	2061500
2005-04-04	24.83	24.84	24.25	24.84	1306400
2005-04-05	24.91	25.20	24.66	24.83	1034500
2005-04-06	24.83	25.07	24.44	25.04	1304900
2005-04-07	25.04	25.62	24.83	25.56	1532800
2005-04-08	25.57	25.65	25.10	25.41	1938400
2005-04-11	25.41	25.59	24.90	25.24	1281700
2005-04-12	25.24	25.58	24.60	25.53	1267500
2005-04-13	25.55	25.56	24.10	24.51	1733600
2005-04-14	24.40	24.41	21.62	21.98	4575800
2005-04-15	22.18	22.32	20.91	21.11	2184000
2005-04-18	21.10	22.50	20.62	22.25	2330500
2005-04-19	22.58	23.54	22.55	23.27	1978000
2005-04-20	23.60	23.63	22.87	22.99	1957700
2005-04-21	24.25	24.47	22.99	23.85	3382100
2005-04-22	24.50	24.79	23.97	24.31	2338600
2005-04-25	24.68	25.77	24.58	25.55	2280100
2005-04-26	26.39	26.40	24.57	24.57	2651000
2005-04-27	24.58	24.58	22.96	23.23	3025200
2005-04-28	23.60	23.60	22.04	22.20	3048500
2005-04-29	22.54	22.95	21.63	22.40	2906600
2005-05-02	22.45	22.70	22.08	22.65	1020500
2005-05-03	22.98	23.42	22.70	23.17	1722700
2005-05-04	23.26	23.74	23.00	23.64	1400700
2005-05-05	23.58	24.01	22.72	23.04	1979600
2005-05-06	23.45	23.86	23.28	23.35	1598500
2005-05-09	23.41	23.86	23.12	23.84	1092400
2005-05-10	23.57	23.68	22.34	22.60	1698300
2005-05-11	22.70	22.98	22.01	22.73	1097600
2005-05-12	22.61	22.72	20.65	20.93	2774700
2005-05-13	20.87	21.16	19.37	19.52	3483400
2005-05-16	19.73	19.99	19.23	19.59	2448400
2005-05-17	19.60	20.06	19.21	19.94	1998900
2005-05-18	20.28	21.50	20.27	21.23	2184100
2005-05-19	22.45	22.48	20.94	21.20	2634400
2005-05-20	21.40	21.52	20.95	21.40	1576600
2005-05-23	21.44	21.80	21.32	21.57	1377700
2005-05-24	21.56	21.67	21.24	21.62	1102900
2005-05-25	21.20	21.22	20.55	20.63	1629200
2005-05-26	20.70	21.26	20.67	21.06	1809000
2005-05-27	21.35	21.50	21.12	21.22	1803900
2005-05-31	21.22	21.39	20.69	21.26	1420900
2005-06-01	21.35	21.99	21.13	21.75	1644500
2005-06-02	21.50	22.03	21.00	21.54	1369600
2005-06-03	21.70	22.31	21.52	21.61	1384700
2005-06-06	21.70	21.91	21.34	21.43	1361100
2005-06-07	22.05	22.46	21.80	22.15	1979600
2005-06-08	22.37	22.49	21.76	21.80	1322300
2005-06-09	21.75	21.80	21.32	21.46	1672500
2005-06-10	21.50	22.14	21.50	22.05	1131900
2005-06-13	21.79	22.64	21.62	22.09	1113900
2005-06-14	22.02	22.20	21.78	22.03	881200
2005-06-15	22.08	22.71	22.08	22.65	1919600
2005-06-16	22.70	23.21	22.65	23.05	1752400
2005-06-17	23.40	23.74	23.25	23.26	2408300
2005-06-20	23.10	23.25	22.90	22.99	1932600
2005-06-21	22.80	23.06	22.53	22.76	1353300
2005-06-22	23.00	23.10	22.27	22.40	1089400
2005-06-23	22.38	22.39	21.67	21.92	1826300
2005-06-24	21.91	22.17	21.11	21.40	4444700
2005-06-27	21.45	21.66	21.13	21.15	1322700
2005-06-28	21.37	21.98	21.37	21.97	1308000
2005-06-29	22.00	22.13	21.62	21.97	980300
2005-06-30	21.98	22.35	21.90	22.06	1557200
2005-07-01	22.10	22.35	21.84	22.11	868300
2005-07-05	22.08	22.15	21.58	22.00	1284800
2005-07-06	22.12	22.90	21.90	22.46	1082100
2005-07-07	22.00	22.74	21.93	22.67	1641700
2005-07-08	23.00	24.03	23.00	23.81	2805700
2005-07-11	24.24	24.64	24.02	24.25	1242900
2005-07-12	24.25	24.64	23.65	24.43	1098700
2005-07-13	24.42	24.62	24.06	24.26	787600
2005-07-14	24.61	24.80	23.92	23.92	1533300
2005-07-15	24.75	25.48	24.68	25.30	1970700
2005-07-18	25.07	25.73	25.00	25.20	900800
2005-07-19	26.50	26.51	25.65	26.40	2202400
2005-07-20	26.64	27.50	26.60	27.45	2736500
2005-07-21	27.50	28.10	27.39	27.65	3151900
2005-07-22	27.65	28.30	27.52	28.28	1832100
2005-07-25	28.74	28.74	27.77	28.10	2046400
2005-07-26	28.30	28.90	27.69	28.76	1630800
2005-07-27	29.50	29.50	27.56	28.08	3686900
2005-07-28	28.30	28.75	28.13	28.70	1811700
2005-07-29	28.79	29.49	28.70	29.07	2248400
2005-08-01	29.12	29.16	28.45	28.99	1894700
2005-08-02	29.25	29.95	29.16	29.77	2095800
2005-08-03	29.80	30.00	29.60	29.92	1247300
2005-08-04	29.83	29.83	29.25	29.38	1407900
2005-08-05	29.10	29.51	28.55	29.11	1629200
2005-08-08	29.40	29.96	29.35	29.75	1582500
2005-08-09	29.88	30.10	29.45	29.75	1262400
2005-08-10	29.85	30.63	29.82	30.00	2358200
2005-08-11	30.00	30.60	29.72	30.25	1034100
2005-08-12	30.50	30.66	29.58	30.20	1108700
2005-08-15	30.21	30.48	30.05	30.27	753700
2005-08-16	30.09	30.30	29.75	29.81	1246100
2005-08-17	29.70	29.80	29.27	29.71	1030100
2005-08-18	29.65	29.80	29.30	29.43	1504300
2005-08-19	29.57	29.84	28.90	28.99	1516200
2005-08-22	29.19	29.45	28.91	28.95	1726000
2005-08-23	28.87	28.91	27.76	27.80	1583300
2005-08-24	27.62	28.00	26.85	27.24	1675300
2005-08-25	27.30	27.50	27.07	27.25	1123700
2005-08-26	27.50	27.54	26.43	26.58	1768600
2005-08-29	26.58	27.98	26.44	27.73	1599900
2005-08-30	27.45	27.62	27.00	27.12	770700
2005-08-31	27.02	27.62	26.73	27.62	1202100
2005-09-01	27.56	28.77	27.50	28.21	1945100
2005-09-02	28.25	28.50	27.91	28.16	856500
2005-09-06	28.22	28.41	28.04	28.29	1104100
2005-09-07	28.51	28.96	28.39	28.89	1134800
2005-09-08	28.80	29.00	28.50	28.72	672100
2005-09-09	28.90	29.65	28.80	29.41	853600
2005-09-12	29.32	29.40	28.72	28.90	1080900
2005-09-13	28.76	28.85	28.25	28.61	502900
2005-09-14	28.69	29.35	28.35	28.80	743800
2005-09-15	28.78	29.11	28.60	28.68	560500
2005-09-16	28.92	29.27	28.92	29.02	1079600
2005-09-19	28.93	29.36	28.66	28.95	555700
2005-09-20	28.95	29.10	28.24	28.41	1403200
2005-09-21	28.54	29.79	28.54	29.26	1618600
2005-09-22	29.30	29.85	29.12	29.23	1508600
2005-09-23	29.13	29.59	28.78	29.45	794200
2005-09-26	29.89	31.38	29.89	30.69	1712200
2005-09-27	30.50	30.70	30.11	30.57	883000
2005-09-28	30.55	31.29	30.39	30.42	1388800
2005-09-29	30.47	31.00	30.22	30.86	1087600
2005-09-30	30.84	31.20	30.82	30.98	864300
2005-10-03	30.88	31.19	30.43	30.54	801900
2005-10-04	30.87	31.04	30.00	30.11	802000
2005-10-05	30.00	30.00	27.58	27.76	2455700
2005-10-06	27.62	28.04	26.76	27.12	1744900
2005-10-07	27.49	27.83	27.28	27.45	1072600
2005-10-10	27.63	27.69	26.51	26.60	1044900
2005-10-11	27.01	27.28	26.82	27.02	1322500
2005-10-12	28.14	28.60	27.36	27.45	4047400
2005-10-13	27.45	27.80	26.21	26.81	1664300
2005-10-14	27.03	27.85	26.60	27.79	1420800
2005-10-17	27.90	28.21	27.59	28.06	810400
2005-10-18	28.29	28.31	27.17	27.36	656500
2005-10-19	26.98	27.35	26.12	27.26	1655100
2005-10-20	27.75	28.28	26.93	27.05	1353700
2005-10-21	27.25	27.41	26.44	27.38	1108100
2005-10-24	27.38	28.58	27.38	28.43	750500
2005-10-25	28.50	29.45	28.50	29.15	1233100
2005-10-26	29.10	29.80	28.31	28.32	1420300
2005-10-27	28.25	28.28	27.09	27.49	852900
2005-10-28	27.52	27.88	26.85	27.45	1311100
2005-10-31	27.58	28.72	27.40	28.71	1487200
2005-11-01	28.64	29.19	28.54	28.60	792100
2005-11-02	28.45	29.36	28.45	28.94	950500
2005-11-03	29.14	29.39	28.75	28.96	1044100
2005-11-04	28.88	28.92	27.80	28.34	904800
2005-11-07	28.71	29.09	28.25	28.85	1157900
2005-11-08	28.66	29.28	28.32	29.26	939500
2005-11-09	29.20	29.91	28.97	29.43	840100
2005-11-10	29.49	29.69	28.49	29.03	958100
2005-11-11	29.21	30.49	29.21	30.38	1161300
2005-11-14	30.52	30.70	29.81	29.98	982900
2005-11-15	29.77	30.88	29.74	30.75	1798000
2005-11-16	30.99	31.21	30.48	30.69	977700
2005-11-17	30.71	31.02	30.51	30.76	1738900
2005-11-18	31.00	31.05	30.54	30.87	1283600
2005-11-21	30.75	32.03	30.27	31.83	1287500
2005-11-22	31.73	31.85	31.29	31.82	861400
2005-11-23	32.10	32.70	32.01	32.30	1043600
2005-11-25	32.24	32.87	32.23	32.66	528700
2005-11-28	32.55	32.88	32.12	32.12	754200
2005-11-29	31.90	32.99	31.90	32.67	1210600
2005-11-30	32.75	33.12	32.44	32.98	978900
2005-12-01	33.42	34.10	32.98	33.80	1616600
2005-12-02	33.90	34.20	33.61	33.88	1083600
2005-12-05	34.01	34.29	33.41	34.01	1194200
2005-12-06	34.10	34.72	33.87	34.28	839300
2005-12-07	34.08	34.66	33.44	33.50	951700
2005-12-08	33.29	33.94	33.01	33.42	1356900
2005-12-09	33.58	33.86	33.31	33.66	677300
2005-12-12	33.95	34.46	33.84	34.36	722400
2005-12-13	34.18	35.05	33.76	34.92	1002100
2005-12-14	34.83	34.89	33.84	34.25	1099700
2005-12-15	34.31	34.48	33.75	33.79	594900
2005-12-16	34.04	34.60	33.77	34.10	949600
2005-12-19	34.11	34.46	32.81	33.01	915700
2005-12-20	33.84	34.55	33.40	34.06	1613600
2005-12-21	34.31	35.00	34.25	34.87	1069200
2005-12-22	34.87	35.23	34.50	35.23	684200
2005-12-23	35.12	35.49	34.76	35.48	551100
2005-12-27	35.75	35.76	34.57	34.65	1014000
2005-12-28	34.93	35.99	34.77	35.90	787000
2005-12-29	35.80	36.66	35.56	36.53	1013400
2005-12-30	36.58	36.58	35.66	36.08	734300
2006-01-03	36.40	36.49	35.47	36.05	1860600
2006-01-04	37.75	39.21	37.60	38.45	6653900
2006-01-05	39.20	39.70	38.76	39.60	3241200
2006-01-06	40.24	40.85	40.21	40.48	3364900
2006-01-09	40.00	40.55	39.78	40.35	2476800
2006-01-10	39.99	40.69	39.19	40.20	2113400
2006-01-11	40.65	41.35	40.44	41.14	2012100
2006-01-12	41.21	41.60	40.43	40.61	1877300
2006-01-13	40.70	41.12	40.08	40.20	1395800
2006-01-17	40.25	41.73	40.24	41.33	2087800
2006-01-18	41.10	41.41	39.98	40.25	1971100
2006-01-19	40.64	41.08	40.50	40.86	1334500
2006-01-20	41.00	41.65	40.55	40.88	2186700
2006-01-23	41.49	41.83	41.10	41.72	2050200
2006-01-24	41.95	44.60	41.90	44.52	3884600
2006-01-25	47.55	48.40	46.46	46.90	6028400
2006-01-26	47.65	49.09	46.91	48.90	3180000
2006-01-27	49.80	51.90	49.63	51.74	4193600
2006-01-30	51.40	53.06	51.11	52.51	3034900
2006-01-31	52.00	53.10	51.74	51.85	3068600
2006-02-01	51.57	52.50	51.00	52.33	3821100
2006-02-02	52.25	53.29	50.00	51.70	3721500
2006-02-03	51.15	52.70	50.79	50.98	2112400
2006-02-06	51.00	53.86	50.84	53.73	2177900
2006-02-07	53.25	53.25	47.95	49.63	4279600
2006-02-08	50.00	50.02	46.00	49.10	4008100
2006-02-09	49.50	51.68	48.45	48.71	2470400
2006-02-10	47.93	48.60	46.21	47.88	2576400
2006-02-13	47.44	47.50	45.50	46.23	2931800
2006-02-14	46.50	49.56	46.20	49.16	3061700
2006-02-15	49.50	51.10	49.32	50.31	3630000
2006-02-16	50.49	51.40	50.40	50.78	1869000
2006-02-17	50.98	51.22	50.29	50.49	1280000
2006-02-21	50.50	51.39	49.86	50.67	1802700
2006-02-22	50.92	51.80	50.51	51.70	1137000
2006-02-23	51.90	53.41	51.55	52.83	1795500
2006-02-24	52.66	53.62	52.00	53.30	1078200
2006-02-27	53.80	53.81	52.16	52.35	888000
2006-02-28	52.15	52.32	49.75	50.51	2731200
2006-03-01	50.94	53.16	50.77	53.04	1968100
2006-03-02	52.79	55.25	51.53	54.88	3076500
2006-03-03	55.00	56.55	53.80	55.62	2308900
2006-03-06	56.00	56.52	53.65	54.52	2038200
2006-03-07	53.68	54.24	51.20	51.96	1800600
2006-03-08	51.50	52.55	49.20	51.84	2393700
2006-03-09	52.26	53.70	51.55	51.87	1800000
2006-03-10	52.26	54.70	50.95	54.60	1957000
2006-03-13	55.43	55.47	53.59	53.78	1707900
2006-03-14	53.80	55.95	53.50	55.95	1669200
2006-03-15	56.19	58.99	56.18	57.12	2130100
2006-03-16	56.05	56.41	54.90	55.29	1971400
2006-03-17	55.25	56.39	55.05	56.19	1701300
2006-03-20	56.92	57.77	55.67	56.57	1822300
2006-03-21	56.00	57.42	55.37	55.57	1671200
2006-03-22	55.62	57.40	55.61	56.80	1273400
2006-03-23	56.72	57.31	56.04	57.00	1061700
2006-03-24	57.00	58.10	56.59	58.00	1293900
2006-03-27	58.12	59.48	57.60	59.06	1446000
2006-03-28	59.00	59.95	57.62	58.18	1880300
2006-03-29	59.07	60.49	58.61	60.32	1607700
2006-03-30	60.65	62.23	60.65	61.39	2235800
2006-03-31	62.25	62.25	60.03	61.18	1492900
2006-04-03	62.49	64.19	61.65	62.02	2825900
2006-04-04	62.49	63.80	62.28	63.32	2422800
2006-04-05	63.32	66.31	63.30	66.00	3887200
2006-04-06	66.65	67.86	66.00	67.72	3078600
2006-04-07	67.72	68.40	65.26	65.74	3149000
2006-04-10	65.70	66.79	65.09	65.99	1524600
2006-04-11	65.95	66.19	64.06	64.39	2003200
2006-04-12	64.33	66.14	63.01	65.98	1877500
2006-04-13	65.95	66.63	64.63	66.47	1398300
2006-04-17	66.70	68.59	66.70	68.59	1766700
2006-04-18	70.00	72.95	69.00	72.72	3387500
2006-04-19	72.72	73.50	70.85	72.43	2961900
2006-04-20	71.97	72.00	69.25	70.85	2546400
2006-04-21	71.10	73.49	70.85	72.27	1899100
2006-04-24	73.00	76.11	73.00	74.52	3171000
2006-04-25	74.48	74.71	71.77	73.10	2779200
2006-04-26	75.30	75.95	72.00	72.23	4351700
2006-04-27	69.00	69.45	65.00	67.70	4839000
2006-04-28	68.05	69.99	68.00	69.34	2191100
2006-05-01	70.80	71.10	70.00	70.60	2250800
2006-05-02	70.85	72.40	70.17	71.85	2062400
2006-05-03	71.67	72.00	69.79	71.47	2116500
2006-05-04	71.54	73.50	71.41	73.45	1643500
2006-05-05	73.95	75.29	73.35	75.05	1761000
2006-05-08	75.50	76.80	74.44	75.77	1642700
2006-05-09	76.63	78.88	76.18	78.83	2173500
2006-05-10	79.00	83.56	77.32	82.98	4631300
2006-05-11	83.98	87.50	82.51	84.53	6593200
2006-05-12	83.50	83.80	77.60	78.45	5624400
2006-05-15	73.25	76.00	73.02	75.50	4674700
2006-05-16	75.25	77.97	71.09	73.98	4303100
2006-05-17	74.55	75.95	71.30	72.21	3587000
2006-05-18	72.46	73.60	68.94	69.13	3729200
2006-05-19	66.60	67.75	61.59	65.37	10182900
2006-05-22	63.90	63.99	58.51	60.36	8952300
2006-05-23	63.85	67.00	63.25	63.87	6867700
2006-05-24	63.48	65.98	60.10	62.19	6933400
2006-05-25	63.50	65.40	62.00	65.38	4671200
2006-05-26	66.80	67.86	64.25	67.19	3589800
2006-05-30	66.10	67.03	62.54	62.88	4329300
2006-05-31	64.00	64.43	62.26	63.63	4794500
2006-06-01	62.20	65.98	61.56	65.74	3964300
2006-06-02	66.73	67.74	65.50	67.02	3366000
2006-06-05	66.15	66.54	62.00	62.20	4336000
2006-06-06	62.25	63.05	59.01	62.72	6675200
2006-06-07	62.75	63.70	59.10	59.25	5897100
2006-06-08	57.83	63.06	54.78	62.75	10491300
2006-06-09	64.70	64.99	60.01	61.23	6904200
2006-06-12	61.23	62.42	58.26	58.59	4343600
2006-06-13	57.40	59.49	56.33	57.00	6030700
2006-06-14	57.25	59.91	57.00	59.91	4157800
2006-06-15	61.05	64.80	60.56	64.35	5174000
2006-06-16	63.00	64.95	63.00	64.82	4230700
2006-06-19	65.59	65.59	60.79	61.37	3874400
2006-06-20	61.45	64.14	60.88	62.41	4136200
2006-06-21	62.44	66.39	62.44	65.58	3919400
2006-06-22	64.60	66.15	64.26	65.26	3691600
2006-06-23	64.85	66.17	64.50	65.28	3737400
2006-06-26	65.56	66.22	64.39	65.59	3047400
2006-06-27	65.78	67.32	64.84	65.06	3508400
2006-06-28	65.75	66.25	64.90	65.90	2674500
2006-06-29	66.60	70.45	66.26	70.01	4471900
2006-06-30	70.50	71.29	68.76	69.24	3054200
2006-07-03	70.10	70.28	69.25	69.33	1394600
2006-07-05	69.00	69.21	67.40	68.61	2498200
2006-07-06	68.56	70.38	68.34	68.68	2598100
2006-07-07	68.16	68.88	66.59	66.80	2545600
2006-07-10	67.10	67.45	64.60	65.09	3922400
2006-07-11	64.67	65.15	63.10	65.10	3086100
2006-07-12	65.10	66.20	64.00	64.11	2196000
2006-07-13	62.91	63.48	61.13	61.27	3265200
2006-07-14	60.55	61.10	56.55	58.73	6012600
2006-07-17	57.70	58.32	55.83	56.63	3759700
2006-07-18	57.96	58.71	55.34	57.12	3501200
2006-07-19	57.32	61.85	57.32	60.95	4545600
2006-07-20	61.50	62.25	57.75	57.93	3579500
2006-07-21	58.50	58.50	55.57	55.83	4006500
2006-07-24	56.83	58.90	55.00	57.83	4449700
2006-07-25	58.90	61.18	57.51	59.83	4276600
2006-07-26	62.20	62.58	59.20	61.86	4659500
2006-07-27	62.71	62.90	59.30	59.45	3510100
2006-07-28	59.80	63.00	59.60	62.90	2820500
2006-07-31	62.40	65.07	62.12	63.89	2781500
2006-08-01	62.18	63.24	61.20	61.99	2467700
2006-08-02	62.32	64.21	62.15	62.88	2003900
2006-08-03	61.85	63.99	61.25	63.54	2490600
2006-08-04	64.70	65.75	61.67	62.84	3004600
2006-08-07	62.49	64.85	62.00	63.81	2130500
2006-08-08	64.27	65.05	62.26	62.60	2370100
2006-08-09	64.12	64.41	61.10	62.23	3098200
2006-08-10	61.40	61.99	59.57	60.60	3461200
2006-08-11	60.50	60.50	57.85	58.40	3006700
2006-08-14	56.66	57.50	55.65	55.82	4258900
2006-08-15	57.05	57.83	55.81	57.08	3536700
2006-08-16	57.18	59.91	57.00	59.74	3579800
2006-08-17	58.89	60.16	58.10	59.15	3091200
2006-08-18	59.23	60.50	58.81	60.39	2291300
2006-08-21	60.00	61.28	59.44	59.73	2009600
2006-08-22	59.40	60.32	59.09	59.84	1595100
2006-08-23	59.37	60.20	57.71	58.08	1475200
2006-08-24	58.11	58.41	56.54	57.31	2034800
2006-08-25	57.00	58.89	57.00	57.97	1339700
2006-08-28	57.49	58.43	57.00	57.79	1142200
2006-08-29	58.01	59.00	56.58	58.82	1762800
2006-08-30	58.49	58.89	57.22	57.43	1518100
2006-08-31	57.61	57.93	57.07	57.35	1128000
2006-09-01	58.00	60.47	57.21	59.97	1984800
2006-09-05	60.16	62.75	60.01	62.32	2726200
2006-09-06	62.21	62.28	60.35	60.59	2122000
2006-09-07	60.25	61.02	59.44	60.18	1830200
2006-09-08	60.86	60.86	58.70	59.05	1630500
2006-09-11	58.69	59.37	57.22	57.76	2810400
2006-09-12	57.83	60.04	57.77	59.74	2704800
2006-09-13	60.17	62.65	60.07	61.91	3071100
2006-09-14	61.51	62.46	60.50	61.21	1798200
2006-09-15	62.08	63.49	61.26	62.99	3630500
2006-09-18	63.50	66.00	62.96	65.10	2783500
2006-09-19	64.41	64.84	62.86	63.47	1981300
2006-09-20	64.47	64.94	62.45	62.52	1918700
2006-09-21	62.52	63.67	61.48	62.21	2490500
2006-09-22	62.45	62.64	59.95	60.79	1656900
2006-09-25	60.18	60.92	57.97	59.02	3387600
2006-09-26	59.22	63.65	59.04	63.28	3581500
2006-09-27	63.06	64.15	62.27	62.98	2461300
2006-09-28	62.70	63.12	61.11	62.02	1996400
2006-09-29	62.35	63.31	61.84	62.19	1036500
2006-10-02	62.37	62.88	61.37	61.67	1591700
2006-10-03	61.25	61.26	59.97	60.30	2244000
2006-10-04	60.40	61.88	59.82	61.70	2445900
2006-10-05	62.57	65.53	62.12	65.47	4030900
2006-10-06	65.18	66.05	64.00	65.48	2241500
2006-10-09	66.00	69.56	65.85	68.64	3633300
2006-10-10	68.21	70.07	68.06	69.70	2182600
2006-10-11	69.70	72.39	69.70	70.96	3787800
2006-10-12	72.10	73.65	71.57	73.65	3055800
2006-10-13	73.65	74.97	73.10	74.26	2253900
2006-10-16	77.00	78.23	75.35	76.44	4575800
2006-10-17	76.01	77.39	75.29	77.00	3447600
2006-10-18	77.43	78.25	74.05	75.32	2965400
2006-10-19	74.99	77.39	74.81	76.99	2572700
2006-10-20	77.05	77.20	76.06	76.62	1871500
2006-10-23	76.34	77.68	76.10	77.18	1589000
2006-10-24	77.00	79.43	76.26	78.55	3061600
2006-10-25	80.00	83.15	79.25	81.79	5661000
2006-10-26	81.46	82.47	80.03	81.80	2398500
2006-10-27	80.39	82.07	79.54	80.09	2570300
2006-10-30	78.94	79.93	77.50	78.85	1903000
2006-10-31	78.06	79.93	77.57	78.73	2076000
2006-11-01	78.80	79.36	75.69	75.86	2805200
2006-11-02	75.16	76.14	74.28	75.33	2167700
2006-11-03	75.43	76.83	74.90	75.32	1770700
2006-11-06	76.00	79.00	75.38	77.96	2039600
2006-11-07	78.01	78.93	76.85	76.98	1844400
2006-11-08	76.41	78.15	75.91	77.40	1754200
2006-11-09	77.66	80.00	77.19	78.02	2874200
2006-11-10	77.45	77.82	75.53	76.37	1744600
2006-11-13	75.52	77.93	75.36	77.76	1815100
2006-11-14	77.81	78.34	77.00	78.15	1693500
2006-11-15	78.03	80.46	76.73	78.86	2894700
2006-11-16	79.09	79.93	76.44	76.58	2366800
2006-11-17	76.58	79.71	76.32	78.65	2587400
2006-11-20	80.75	83.69	79.68	80.00	3646100
2006-11-21	80.70	82.64	80.30	82.44	2165500
2006-11-22	82.70	83.40	80.94	82.31	1726600
2006-11-24	81.98	83.25	81.88	82.77	588200
2006-11-27	83.48	84.98	82.08	82.83	2935400
2006-11-28	82.73	83.48	81.39	82.72	2830600
2006-11-29	83.08	89.90	83.00	88.36	7719400
2006-11-30	88.00	90.37	87.52	89.65	3026200
2006-12-01	90.00	90.00	86.39	88.06	3483900
2006-12-04	89.31	94.36	89.27	93.92	4516400
2006-12-05	94.33	95.47	92.16	94.71	3444300
2006-12-06	94.50	96.89	93.65	94.97	3311700
2006-12-07	95.40	96.85	94.55	95.87	2841000
2006-12-08	95.90	98.46	94.71	98.20	3163000
2006-12-11	98.26	98.72	96.01	97.67	2839000
2006-12-12	94.25	94.67	89.00	89.77	7303200
2006-12-13	91.00	91.61	90.11	91.21	5278200
2006-12-14	91.30	91.50	88.36	89.13	4397000
2006-12-15	88.90	90.21	87.10	88.47	4024400
2006-12-18	88.59	89.00	85.65	86.02	3418000
2006-12-19	84.55	88.47	84.33	88.08	3464600
2006-12-20	90.00	90.54	87.76	87.93	2753100
2006-12-21	87.95	88.34	85.92	87.31	2156700
2006-12-22	88.07	89.44	86.68	89.13	2639000
2006-12-26	89.61	89.61	88.40	89.09	1248300
2006-12-27	89.18	92.17	89.04	92.00	2206000
2006-12-28	93.00	93.14	91.10	91.61	1943300
2006-12-29	91.10	91.95	90.05	90.68	1273400
2007-01-03	90.75	91.40	87.20	88.45	3157000
2007-01-04	88.19	88.37	85.93	86.95	2619400
2007-01-05	85.90	86.93	85.10	85.97	2292100
2007-01-08	87.00	89.58	86.01	88.30	2709000
2007-01-09	86.86	88.30	85.81	87.61	2193900
2007-01-10	87.00	89.60	85.92	88.65	2014800
2007-01-11	89.51	91.63	88.76	90.41	2986200
2007-01-12	90.41	91.09	89.51	90.64	1696200
2007-01-16	90.80	92.30	89.83	90.50	1678100
2007-01-17	90.26	91.95	90.00	91.54	1551500
2007-01-18	92.00	93.00	90.10	90.36	2473100
2007-01-19	90.36	92.00	89.75	91.56	2028700
2007-01-22	94.62	94.62	91.55	92.18	3285800
2007-01-23	92.90	94.50	92.04	94.79	2505500
2007-01-24	91.80	100.00	91.06	99.77	6674000
2007-01-25	100.72	101.80	96.53	97.55	3950300
2007-01-26	98.63	100.79	97.17	100.51	3592600
2007-01-29	100.32	104.17	100.01	101.92	6389900
2007-01-30	102.26	103.29	100.83	102.26	3275400
2007-01-31	102.20	104.13	101.31	103.49	2860400
2007-02-01	104.20	104.51	102.17	103.90	2279900
2007-02-02	104.00	104.00	101.40	102.30	2292700
2007-02-05	102.30	103.58	100.83	101.34	1868900
2007-02-06	102.25	102.49	101.00	102.03	1810500
2007-02-07	102.35	102.96	100.34	102.00	1758700
2007-02-08	101.46	101.96	100.52	101.42	2524200
2007-02-09	101.46	102.20	96.81	97.14	2820900
2007-02-12	97.45	98.80	96.24	97.04	2422441
2007-02-13	98.84	100.91	98.10	99.72	2612556
2007-02-14	100.50	101.47	99.26	100.69	2758578
2007-02-15	100.69	103.37	100.41	102.36	2474800
2007-02-16	101.69	102.84	101.50	102.59	1132900
2007-02-20	102.00	103.75	100.81	102.99	1546900
2007-02-21	102.44	107.83	102.09	107.62	3766500
2007-02-22	108.25	108.25	105.35	106.48	2544100
2007-02-23	108.20	110.00	107.00	107.81	2884900
2007-02-26	109.39	109.67	107.00	107.08	1965866
2007-02-27	101.49	104.18	95.79	98.67	5232100
2007-02-28	100.04	103.00	97.56	102.32	4269000
2007-03-01	98.00	102.78	97.55	100.68	3808612
2007-03-02	100.00	101.48	95.95	97.06	2844700
2007-03-05	95.50	97.42	94.37	94.44	3824500
2007-03-06	97.20	99.90	96.77	99.34	3047800
2007-03-07	99.01	101.18	98.45	99.05	2714700
2007-03-08	101.00	103.67	100.91	102.31	2964000
2007-03-09	103.50	104.20	101.70	102.81	1991400
2007-03-12	102.20	104.79	101.54	103.84	2692200
2007-03-13	103.42	104.89	100.22	100.35	3499707
2007-03-14	100.56	102.11	98.22	101.50	4177310
2007-03-15	101.65	103.73	101.35	103.04	2018644
2007-03-16	103.59	103.64	101.72	102.30	1856300
2007-03-19	103.85	105.09	102.56	104.73	2117325
2007-03-20	105.43	107.15	104.75	105.99	2527607
2007-03-21	105.97	108.83	105.47	108.58	2041985
2007-03-22	109.45	109.45	107.00	108.40	2022050
2007-03-23	108.40	109.18	106.79	108.01	1851889
2007-03-26	107.94	109.10	105.75	108.62	2257500
2007-03-27	108.00	108.73	106.30	106.90	1861000
2007-03-28	106.10	106.43	104.50	105.10	2152400
2007-03-29	106.19	108.53	106.00	107.69	2256970
2007-03-30	107.69	108.84	105.76	106.69	2189100
2007-04-02	107.70	108.95	106.32	108.87	1726600
2007-04-03	110.00	110.83	108.55	109.91	2027131
2007-04-04	110.94	111.20	108.87	110.80	1859677
2007-04-05	111.35	111.35	109.97	110.86	1384008
2007-04-09	112.00	114.34	111.54	113.34	2168800
2007-04-10	113.62	114.00	111.09	112.21	1840700
2007-04-11	112.54	113.56	110.59	111.55	2367462
2007-04-12	112.25	113.20	111.58	113.11	1359556
2007-04-13	113.93	114.30	112.45	113.76	1274700
2007-04-16	114.98	116.68	114.20	116.13	2056939
2007-04-17	116.09	116.19	113.65	114.34	2059823
2007-04-18	113.84	115.08	113.00	114.10	1494192
2007-04-19	113.00	114.10	111.60	113.64	1761500
2007-04-20	115.20	117.82	114.65	117.04	3021070
2007-04-23	117.75	119.70	116.93	118.78	2757618
2007-04-24	118.09	119.00	116.21	117.76	2482084
2007-04-25	115.15	115.70	110.53	112.89	5789925
2007-04-26	113.07	115.33	111.45	114.59	2943182
2007-04-27	114.59	114.99	113.21	114.00	1582758
2007-04-30	114.38	114.58	109.44	109.58	2899604
2007-05-01	108.90	110.33	105.04	106.77	4387250
2007-05-02	107.98	109.89	107.61	109.41	2923606
2007-05-03	110.28	110.94	106.95	108.38	2702543
2007-05-04	109.50	109.97	107.72	108.68	1659567
2007-05-07	110.80	112.76	109.80	111.77	2608229
2007-05-08	111.67	113.75	111.67	113.45	2631309
2007-05-09	113.54	116.50	113.50	116.28	2641300
2007-05-10	115.06	115.73	111.71	112.51	2162755
2007-05-11	114.86	116.14	113.61	115.18	1876283
2007-05-14	115.70	116.25	113.17	114.14	1539700
2007-05-15	114.33	115.56	113.47	114.28	1739100
2007-05-16	114.73	115.24	111.63	113.55	1930704
2007-05-17	112.41	113.38	111.11	112.75	1683192
2007-05-18	113.06	114.77	112.60	114.28	1777854
2007-05-21	115.00	115.75	113.44	114.57	1546067
2007-05-22	113.51	114.95	112.41	112.65	1445950
2007-05-23	113.56	115.00	112.42	112.84	1636309
2007-05-24	113.00	113.00	107.74	108.92	2849656
2007-05-25	109.82	111.17	109.22	111.06	1242955
2007-05-29	111.87	112.00	109.02	110.18	1335953
2007-05-30	108.69	112.42	107.54	112.35	1522512
2007-05-31	112.61	115.83	112.40	115.59	2784110
2007-06-01	116.19	116.84	114.52	116.54	1541953
2007-06-04	116.57	116.60	113.87	115.17	1269030
2007-06-05	115.00	116.41	114.64	115.82	1452820
2007-06-06	114.93	115.00	112.98	113.17	1921706
2007-06-07	113.73	113.99	109.28	109.66	3006230
2007-06-08	109.64	111.88	108.51	111.66	3416540
2007-06-11	110.49	111.20	108.57	109.70	2521210
2007-06-12	110.75	110.75	105.98	106.70	3528243
2007-06-13	107.61	107.84	105.53	107.53	2834510
2007-06-14	108.87	111.79	108.67	109.42	2456600
2007-06-15	111.00	111.70	109.56	110.20	1802400
2007-06-18	110.41	110.71	108.50	109.12	1581700
2007-06-19	108.84	111.15	108.24	111.10	1699400
2007-06-20	109.80	110.99	108.06	108.27	1631700
2007-06-21	108.10	109.25	105.60	109.25	2924690
2007-06-22	108.09	109.98	106.00	106.77	1917800
2007-06-25	106.35	107.89	105.55	105.70	1653220
2007-06-26	107.37	107.37	102.36	103.01	2321192
2007-06-27	101.50	103.43	99.17	103.39	3020329
2007-06-28	104.23	106.43	103.61	105.35	1910900
2007-06-29	105.72	106.00	104.00	104.88	1629901
2007-07-02	107.00	108.91	105.35	108.35	2244200
2007-07-03	109.36	109.76	108.03	108.71	797966
2007-07-05	108.75	108.83	106.92	108.74	1690600
2007-07-06	108.72	108.72	106.59	107.72	1710700
2007-07-09	108.22	109.75	107.34	107.56	1733900
2007-07-10	107.00	111.45	104.59	108.18	5190175
2007-07-11	109.03	110.72	108.50	109.93	2303100
2007-07-12	111.39	114.48	109.93	114.30	2835700
2007-07-13	115.00	116.19	113.87	114.97	1669600
2007-07-16	114.57	115.25	112.81	113.81	1780780
2007-07-17	115.19	115.19	112.91	113.44	1864500
2007-07-18	112.30	114.73	111.47	114.21	1755200
2007-07-19	114.43	116.25	114.26	116.04	2164700
2007-07-20	115.41	115.73	112.50	113.06	2172788
2007-07-23	114.55	114.55	112.04	113.73	1211800
2007-07-24	113.00	113.49	109.54	110.20	2459001
2007-07-25	113.60	114.55	106.07	107.91	5285093
2007-07-26	105.00	110.35	103.09	105.58	3587376
2007-07-27	104.45	108.07	102.11	102.41	3348900
2007-07-30	103.50	107.28	102.53	106.81	2243700
2007-07-31	108.05	109.27	104.73	104.93	1792200
2007-08-01	103.08	105.64	101.34	104.53	3352126
2007-08-02	105.00	106.20	103.50	105.72	2105300
2007-08-03	104.95	105.50	102.40	102.40	2391100
2007-08-06	102.01	103.48	99.79	101.91	3045600
2007-08-07	100.63	102.99	97.68	101.74	3684100
2007-08-08	103.00	108.42	102.96	107.52	2985400
2007-08-09	102.60	108.90	102.50	104.71	2948900
2007-08-10	103.12	103.12	97.25	99.67	6268300
2007-08-13	101.60	102.24	97.10	97.21	2895800
2007-08-14	98.51	98.95	92.53	93.20	4594600
2007-08-15	93.34	94.79	90.05	90.16	3433089
2007-08-16	88.22	88.62	80.00	87.61	6826500
2007-08-17	91.60	93.14	87.38	92.20	3873700
2007-08-20	93.15	94.78	91.35	94.07	1906300
2007-08-21	93.18	98.23	92.39	97.20	2689200
2007-08-22	99.22	99.50	96.64	97.28	2226100
2007-08-23	98.03	98.05	93.47	95.18	2315100
2007-08-24	95.33	98.53	94.64	98.15	1456200
2007-08-27	97.62	99.25	96.65	97.50	1368900
2007-08-28	96.23	96.42	92.34	92.50	1457800
2007-08-29	93.74	96.40	93.74	96.40	2095700
2007-08-30	94.81	97.24	94.79	95.20	1238600
2007-08-31	97.42	100.25	96.73	99.39	1919500
2007-09-04	98.70	101.51	97.95	100.33	1580300
2007-09-05	98.90	99.95	96.58	97.17	2107700
2007-09-06	97.40	98.32	96.44	97.41	1583600
2007-09-07	95.35	96.25	94.03	94.66	1876930
2007-09-10	95.30	95.86	92.12	92.24	2465900
2007-09-11	93.17	93.48	91.62	93.17	2231600
2007-09-12	92.07	92.62	90.61	91.23	2072600
2007-09-13	91.58	93.72	91.40	91.95	1876000
2007-09-14	91.13	95.30	90.96	95.12	1678100
2007-09-17	94.68	96.54	93.64	94.73	1370400
2007-09-18	95.43	102.36	95.27	102.36	2840700
2007-09-19	103.70	106.67	101.48	103.14	3029300
2007-09-20	103.59	106.00	102.76	103.19	2172600
2007-09-21	104.98	106.86	103.19	106.83	1944800
2007-09-24	107.94	109.87	107.12	108.43	1876684
2007-09-25	107.09	109.19	106.00	109.00	1843111
2007-09-26	109.65	111.58	108.11	109.99	1475678
2007-09-27	110.99	112.22	110.15	111.46	1232800
2007-09-28	111.16	111.51	109.35	109.95	1652800
2007-10-01	110.69	113.28	110.28	113.28	1150900
2007-10-02	112.50	113.85	110.70	113.10	2009700
2007-10-03	112.85	113.05	109.00	109.79	1848900
2007-10-04	110.07	111.03	108.18	109.28	1076000
2007-10-05	110.06	112.67	108.88	110.61	1247900
2007-10-08	110.06	111.64	109.22	110.94	848100
2007-10-09	111.79	115.46	111.26	115.46	1478400
2007-10-10	114.22	115.55	109.69	111.12	3881100
2007-10-11	112.45	113.31	105.54	106.65	2598500
2007-10-12	97.00	100.04	92.80	100.04	10490175
2007-10-15	98.45	99.31	94.36	94.96	3633880
2007-10-16	93.62	95.99	93.10	95.12	3038300
2007-10-17	96.25	96.53	93.75	95.42	2174800
2007-10-18	94.42	97.56	94.00	96.21	1864200
2007-10-19	95.88	96.92	93.56	93.74	1833100
2007-10-22	92.76	94.91	91.85	94.79	2140700
2007-10-23	94.80	96.14	92.88	93.62	2292500
2007-10-24	94.60	98.79	94.00	98.50	2866600
2007-10-25	99.92	100.00	97.79	99.29	2215960
2007-10-26	99.84	103.14	99.66	101.90	1945000
2007-10-29	101.95	104.80	101.51	104.13	2349000
2007-10-30	101.97	102.80	99.29	99.69	1760600
2007-10-31	100.96	102.60	99.69	102.17	1864300
2007-11-01	100.41	100.68	96.36	96.47	2060300
2007-11-02	98.27	101.30	96.59	100.47	2417300
2007-11-05	98.76	100.17	96.50	97.64	1816656
2007-11-06	97.74	100.37	97.52	100.19	1193210
2007-11-07	98.00	99.62	94.02	94.76	2347100
2007-11-08	97.19	97.19	91.24	94.23	2389561
2007-11-09	91.82	98.90	91.29	95.74	3268310
2007-11-12	95.60	95.60	86.85	87.55	3016710
2007-11-13	90.00	91.79	88.78	90.91	2520451
2007-11-14	92.50	97.11	91.12	96.02	3516051
2007-11-15	94.00	95.70	90.86	92.15	2339920
2007-11-16	93.82	94.22	89.32	93.84	1935100
2007-11-19	92.18	92.68	89.41	90.40	2517230
2007-11-20	92.11	94.41	90.50	93.13	2639655
2007-11-21	91.35	91.90	90.02	90.52	2203996
2007-11-23	91.24	93.54	91.17	93.28	495705
2007-11-26	93.26	94.00	90.18	90.35	2060177
2007-11-27	91.07	93.25	89.89	92.58	1576800
2007-11-28	93.09	96.49	93.09	95.75	2443729
2007-11-29	95.25	97.21	94.16	96.46	1391954
2007-11-30	97.50	98.49	96.56	97.75	2007529
2007-12-03	96.50	97.66	95.10	95.62	1436041
2007-12-04	94.60	94.60	92.20	93.00	1828274
2007-12-05	94.18	94.99	91.96	93.36	1647601
2007-12-06	92.67	94.68	92.43	94.47	1497650
2007-12-07	92.81	96.57	92.81	95.79	1240707
2007-12-10	95.79	96.15	94.68	95.22	1043008
2007-12-11	95.18	96.50	90.92	91.40	1700102
2007-12-12	93.65	94.53	90.92	92.21	2969673
2007-12-13	90.09	91.50	88.17	91.14	2939406
2007-12-14	90.00	90.33	88.50	89.70	2304550
2007-12-17	89.13	89.45	86.60	86.80	2387891
2007-12-18	87.80	89.14	83.32	85.10	3975247
2007-12-19	85.00	86.18	84.50	85.65	1660742
2007-12-20	86.11	87.00	82.59	83.22	2464070
2007-12-21	84.01	87.33	84.01	87.11	2730788
2007-12-24	86.63	88.50	86.62	88.30	779119
2007-12-26	88.42	90.15	86.61	89.39	1207680
2007-12-27	89.39	89.61	86.80	86.90	1425963
2007-12-28	88.00	88.68	87.02	87.68	1241941
2007-12-31	87.23	87.52	84.98	86.40	1451367
2008-01-02	86.18	87.32	83.10	84.25	2214879
2008-01-03	84.36	86.76	84.05	86.06	2430182
2008-01-04	83.38	84.70	82.46	82.81	2555210
2008-01-07	83.30	83.90	77.86	79.24	3359592
2008-01-08	79.29	81.91	76.00	76.11	3599848
2008-01-09	75.95	75.99	72.06	75.48	4490457
2008-01-10	74.45	79.22	73.60	78.10	2439628
2008-01-11	77.50	77.99	76.05	77.32	1787283
2008-01-14	78.93	80.16	77.27	80.08	2440534
2008-01-15	78.94	78.94	74.50	75.04	2181339
2008-01-16	74.55	74.55	68.73	68.95	5279755
2008-01-17	71.64	71.64	65.25	65.44	3935099
2008-01-18	67.33	69.51	65.61	67.56	3388374
2008-01-22	62.56	69.59	62.35	67.86	3961902
2008-01-23	63.25	67.65	59.00	66.87	6178069
2008-01-24	67.47	69.51	65.36	66.53	3490499
2008-01-25	67.30	69.74	65.13	66.00	3212331
2008-01-28	66.11	66.88	64.47	66.67	1900888
2008-01-29	66.16	71.74	66.16	70.65	3190737
2008-01-30	70.77	72.80	69.28	70.75	3922293
2008-01-31	69.88	71.22	67.67	70.28	3654128
2008-02-01	71.07	74.23	70.29	74.02	2650675
2008-02-04	73.79	75.17	73.11	73.53	2021472
2008-02-05	72.09	73.33	71.26	72.18	3688582
2008-02-06	72.80	75.46	72.62	73.03	2558643
2008-02-07	72.14	76.01	71.99	75.19	3360913
2008-02-08	74.94	77.52	74.60	76.60	2247693
2008-02-11	78.95	81.62	77.80	80.71	3499704
2008-02-12	81.37	82.19	78.24	79.12	2864394
2008-02-13	81.08	83.07	79.60	82.80	1929480
2008-02-14	82.99	85.35	81.79	82.49	1968702
2008-02-15	82.29	82.90	80.30	82.46	1791478
2008-02-19	84.25	86.10	84.00	85.34	2017013
2008-02-20	83.57	85.75	83.15	85.75	2168340
2008-02-21	86.10	86.10	82.79	82.79	2287350
2008-02-22	83.33	84.11	80.77	83.64	2232425
2008-02-25	83.44	86.09	81.81	85.85	1723614
2008-02-26	85.27	86.25	83.97	85.00	2020688
2008-02-27	83.57	85.75	82.87	83.51	2207838
2008-02-28	82.75	85.37	82.74	84.59	2041393
2008-02-29	82.56	84.64	76.52	77.35	3263408
2008-03-03	77.10	77.39	73.99	76.51	2844596
2008-03-04	75.65	77.41	73.46	73.72	3729587
2008-03-05	74.06	76.75	74.06	76.31	1985762
2008-03-06	76.00	76.96	73.59	73.71	2363002
2008-03-07	72.97	73.20	69.05	70.07	3326158
2008-03-10	69.98	69.98	65.92	65.93	2559903
2008-03-11	67.45	72.78	67.45	72.50	4048743
2008-03-12	72.40	73.09	70.96	71.02	1943546
2008-03-13	70.17	74.43	68.02	74.00	2944734
2008-03-14	74.28	75.23	70.83	73.51	2994239
2008-03-17	70.55	73.00	68.28	71.22	2572755
2008-03-18	72.43	77.01	72.10	76.80	3223043
2008-03-19	76.48	78.94	71.52	71.71	3096928
2008-03-20	72.24	73.22	69.10	72.65	2046815
2008-03-24	72.24	77.40	72.24	75.33	1563000
2008-03-25	75.30	76.79	74.75	76.31	1196262
2008-03-26	75.86	76.91	74.80	75.55	1170058
2008-03-27	76.83	77.05	72.34	72.53	1615719
2008-03-28	72.92	73.55	71.00	71.40	1499519
2008-03-31	71.51	72.78	70.33	71.36	1717130
2008-04-01	72.72	75.25	70.37	75.25	1863182
2008-04-02	75.45	77.47	74.34	76.97	1544487
2008-04-03	76.35	77.25	74.42	75.05	2284461
2008-04-04	72.88	84.42	72.65	84.00	6804471
2008-04-07	85.49	85.49	79.23	80.00	4318128
2008-04-08	79.00	84.22	79.00	83.28	2550877
2008-04-09	83.20	84.65	80.34	81.11	1675078
2008-04-10	80.96	81.75	78.88	81.21	1237873
2008-04-11	79.49	79.90	78.02	78.45	1860135
2008-04-14	77.74	78.08	75.04	75.30	2189163
2008-04-15	75.35	76.79	72.88	74.48	1838151
2008-04-16	75.73	78.71	75.29	78.44	2065434
2008-04-17	77.18	80.48	75.57	76.05	2163519
2008-04-18	77.96	78.01	73.79	74.35	2553476
2008-04-21	74.84	74.84	72.54	73.49	1583564
2008-04-22	73.74	73.94	71.26	71.64	2471158
2008-04-23	68.44	76.65	68.16	73.75	4910822
2008-04-24	71.26	73.86	69.76	71.62	3192795
2008-04-25	71.20	73.14	71.00	72.61	1861669
2008-04-28	72.02	72.86	70.59	72.08	1736274
2008-04-29	72.00	72.00	69.03	69.18	1963418
2008-04-30	69.19	70.41	68.38	68.83	2112305
2008-05-01	69.00	70.86	67.38	70.61	2370945
2008-05-02	72.51	73.61	71.15	72.52	2344056
2008-05-05	71.90	73.61	71.90	73.12	1285560
2008-05-06	72.23	74.20	72.00	74.03	1696263
2008-05-07	73.92	75.77	73.09	73.53	2303955
2008-05-08	74.49	76.82	73.97	76.58	1821370
2008-05-09	75.66	76.27	74.08	75.16	1336154
2008-05-12	75.38	75.90	73.00	75.70	1407977
2008-05-13	75.27	76.72	74.29	76.52	1290839
2008-05-14	75.94	77.37	74.64	74.98	1971601
2008-05-15	74.88	80.93	74.41	80.70	3018048
2008-05-16	80.46	83.40	79.79	81.65	2794439
2008-05-19	81.35	84.95	81.35	82.15	2174705
2008-05-20	81.40	82.00	78.76	81.61	1682496
2008-05-21	81.60	82.16	76.92	77.41	1909817
2008-05-22	78.20	79.00	75.66	76.47	1914044
2008-05-23	76.25	76.25	72.83	74.40	2471859
2008-05-27	75.53	75.53	71.90	73.00	2616394
2008-05-28	73.30	76.86	72.00	76.73	5433260
2008-05-29	76.72	76.72	73.53	74.15	3585215
2008-05-30	75.15	76.52	73.67	75.00	3106264
2008-06-02	74.42	74.66	71.55	72.37	2576335
2008-06-03	72.12	73.52	69.42	70.51	2263698
2008-06-04	70.36	70.48	68.61	68.78	1894419
2008-06-05	67.91	68.13	65.95	67.81	3433356
2008-06-06	67.73	68.44	66.00	66.19	2847456
2008-06-09	66.79	68.92	66.33	67.92	2213188
2008-06-10	67.29	67.31	64.51	64.89	3651880
2008-06-11	64.68	65.46	62.25	62.25	3324192
2008-06-12	62.39	63.67	61.61	62.19	2341601
2008-06-13	62.52	65.88	62.52	65.88	2420320
2008-06-16	65.20	66.24	64.68	65.48	1838548
2008-06-17	65.77	67.15	64.90	65.12	1100372
2008-06-18	64.45	65.09	63.25	63.97	1549642
2008-06-19	64.06	64.39	62.65	63.12	1826200
2008-06-20	62.76	63.55	62.05	62.64	2379463
2008-06-23	63.07	64.03	62.46	63.37	2217328
2008-06-24	63.28	63.30	60.88	61.45	1568313
2008-06-25	61.50	61.98	59.44	61.36	1971495
2008-06-26	60.55	60.70	58.40	59.34	2424323
2008-06-27	58.95	61.01	58.95	60.40	1497503
2008-06-30	60.65	61.14	59.15	59.28	1666819
2008-07-01	58.85	58.85	56.24	58.04	2494435
2008-07-02	58.52	58.52	52.60	52.63	3565724
2008-07-03	52.76	54.46	51.19	52.62	1698210
2008-07-07	52.99	54.39	50.91	52.02	2303804
2008-07-08	51.47	51.96	49.20	51.60	2366209
2008-07-09	51.80	53.50	50.03	50.04	2027572
2008-07-10	49.95	51.70	49.10	51.16	2382492
2008-07-11	51.14	51.28	48.74	50.35	1926971
2008-07-14	55.95	56.95	53.13	55.21	4541269
2008-07-15	54.99	55.98	54.04	54.98	4208430
2008-07-16	54.62	54.98	52.34	54.61	2522716
2008-07-17	54.46	56.02	52.78	53.82	3039658
2008-07-18	53.98	55.26	53.18	54.00	2321141
2008-07-21	54.85	55.40	54.23	55.15	2229251
2008-07-22	55.00	55.00	52.32	54.62	2220960
2008-07-23	53.38	56.25	52.10	52.40	3254596
2008-07-24	52.41	52.64	46.15	46.23	3338520
2008-07-25	46.47	47.43	45.03	45.46	3525462
2008-07-28	45.93	47.01	45.57	45.81	2853302
2008-07-29	46.67	48.34	46.67	48.15	3863158
2008-07-30	48.55	49.87	48.31	49.70	2731915
2008-07-31	49.49	49.69	47.19	47.29	2810202
2008-08-01	47.08	47.77	45.63	45.97	2412269
2008-08-04	45.97	46.20	43.38	43.77	2589835
2008-08-05	43.98	46.12	43.36	45.89	2831781
2008-08-06	45.22	47.98	44.15	47.76	2455294
2008-08-07	47.90	48.25	46.55	47.13	1949975
2008-08-08	46.92	48.85	46.04	48.17	2299277
2008-08-11	47.65	48.79	47.57	47.84	2559313
2008-08-12	47.83	48.23	46.64	46.86	2326798
2008-08-13	47.20	48.47	46.50	48.39	2386635
2008-08-14	48.36	48.99	47.70	48.88	1702734
2008-08-15	48.90	49.32	47.61	49.07	1547521
2008-08-18	49.73	50.12	48.15	48.76	1715922
2008-08-19	48.22	49.23	47.66	48.35	1551754
2008-08-20	48.71	50.10	48.24	49.85	1882282
2008-08-21	50.14	50.24	49.24	49.81	1289527
2008-08-22	49.98	49.99	48.35	48.66	1316216
2008-08-25	47.96	48.53	45.63	46.64	1794010
2008-08-26	46.28	47.86	46.09	47.76	1310117
2008-08-27	48.58	49.05	48.13	48.89	1272957
2008-08-28	49.27	50.77	49.26	50.10	1655573
2008-08-29	49.80	50.30	48.87	49.00	1009045
2008-09-02	49.01	49.28	46.38	46.75	1478348
2008-09-03	46.68	47.76	45.20	46.26	1668818
2008-09-04	46.77	46.77	43.22	44.18	2195591
2008-09-05	43.85	45.01	42.68	44.83	3169990
2008-09-08	46.51	48.25	40.93	41.96	3025456
2008-09-09	41.57	42.15	36.47	38.02	5413849
2008-09-10	38.01	41.79	38.01	40.79	2940897
2008-09-11	39.98	41.52	38.64	40.91	2704540
2008-09-12	41.14	42.22	39.63	41.53	3126001
2008-09-15	39.25	40.54	37.44	37.84	2260809
2008-09-16	37.76	40.16	35.73	40.01	3380398
2008-09-17	39.94	39.94	35.14	38.09	3219936
2008-09-18	38.99	41.13	35.59	40.29	4349966
2008-09-19	42.03	45.11	41.20	45.00	2754580
2008-09-22	44.96	45.38	41.17	41.32	2420930
2008-09-23	40.23	41.30	37.79	37.84	2786111
2008-09-24	38.78	38.78	35.05	35.28	3590185
2008-09-25	35.54	35.66	33.19	34.24	5240550
2008-09-26	33.26	33.66	32.18	32.87	3128947
2008-09-29	31.93	32.25	26.60	27.82	3829485
2008-09-30	28.97	29.59	28.08	29.55	2609927
2008-10-01	29.10	29.31	27.62	28.75	2482340
2008-10-02	28.32	28.73	25.01	25.28	3942933
2008-10-03	25.87	27.90	25.19	25.42	3817938
2008-10-06	24.71	24.71	21.16	24.31	4957420
2008-10-07	24.41	25.07	21.85	21.85	3893477
2008-10-08	20.90	24.92	19.75	23.39	6721388
2008-10-09	24.93	25.55	20.51	20.55	4492340
2008-10-10	19.74	25.18	18.42	23.69	6274104
2008-10-13	25.40	27.84	24.15	27.43	3937802
2008-10-14	28.54	29.37	25.41	25.78	4740238
2008-10-15	24.92	25.00	20.60	20.84	3830757
2008-10-16	21.46	23.87	20.04	23.65	5015233
2008-10-17	22.76	26.29	20.90	24.32	3926518
2008-10-20	25.53	26.29	24.54	26.00	3052965
2008-10-21	25.97	26.15	24.05	24.73	3351147
2008-10-22	24.55	24.85	22.20	22.81	3919322
2008-10-23	22.16	23.05	19.25	20.88	4221052
2008-10-24	18.76	21.95	18.50	21.29	3848526
2008-10-27	20.69	21.09	18.54	18.58	3381043
2008-10-28	20.17	23.50	18.58	23.36	3569657
2008-10-29	23.41	26.19	22.19	24.95	4533787
2008-10-30	25.90	26.55	23.21	25.48	2658807
2008-10-31	25.16	27.06	24.40	26.54	1965823
2008-11-03	27.47	29.05	26.86	27.83	2571239
2008-11-04	29.08	29.74	27.49	28.28	2691452
2008-11-05	27.97	28.51	24.87	25.09	2343763
2008-11-06	24.60	25.41	23.45	23.78	2244838
2008-11-07	24.02	25.00	23.15	24.28	1637681
2008-11-10	25.55	25.81	23.37	23.82	1395354
2008-11-11	23.19	24.05	22.10	23.10	1562487
2008-11-12	22.75	22.75	20.42	20.49	1863567
2008-11-13	20.75	22.43	18.43	22.32	4529286
2008-11-14	21.93	22.88	20.64	21.20	2596399
2008-11-17	21.15	21.67	20.19	20.33	1734664
2008-11-18	20.25	20.81	19.15	19.99	1736934
2008-11-19	19.85	19.90	16.61	16.69	2760364
2008-11-20	16.43	17.40	15.00	15.24	4057461
2008-11-21	15.63	17.09	15.15	16.94	3363696
2008-11-24	17.50	19.48	17.20	19.05	3047548
2008-11-25	19.45	20.20	18.26	20.00	2368992
2008-11-26	19.62	23.40	19.36	23.33	2634571
2008-11-28	23.29	23.38	22.23	22.95	1027014
2008-12-01	22.31	22.31	19.95	20.00	2756112
2008-12-02	21.43	21.99	20.50	21.51	2694086
2008-12-03	20.04	20.83	19.62	20.63	2366007
2008-12-04	20.14	21.89	19.86	20.43	1619596
2008-12-05	19.66	21.61	19.15	21.55	2253649
2008-12-08	22.54	24.79	22.27	24.20	2095728
2008-12-09	23.78	26.46	23.28	24.43	2035019
2008-12-10	25.25	25.69	23.75	25.35	2541751
2008-12-11	25.12	25.29	22.03	22.58	2260154
2008-12-12	22.00	24.15	21.28	24.05	2129977
2008-12-15	24.52	24.79	22.39	22.95	2202141
2008-12-16	24.00	24.83	23.01	24.79	1898094
2008-12-17	24.20	26.34	23.75	25.81	2017025
2008-12-18	25.61	26.18	23.95	24.17	1824199
2008-12-19	24.47	25.99	23.67	24.52	1749015
2008-12-22	24.99	24.99	21.98	22.59	1247052
2008-12-23	23.39	23.62	22.37	23.14	892962
2008-12-24	23.50	23.56	22.80	23.04	318594
2008-12-26	23.23	23.88	22.59	23.77	552645
2008-12-29	24.16	24.16	23.12	23.46	1078885
2008-12-30	23.46	24.13	22.96	24.13	1023858
2008-12-31	24.60	25.99	23.92	25.53	1455752
2009-01-02	25.98	27.19	25.75	27.05	1177041
2009-01-05	27.06	28.89	26.40	28.66	2194748
2009-01-06	28.89	31.83	28.67	31.42	2964896
2009-01-07	31.37	31.37	28.86	29.17	2435550
2009-01-08	28.98	30.12	27.57	30.05	2066695
2009-01-09	30.05	30.35	28.26	28.45	1536116
2009-01-12	27.85	28.30	25.60	26.00	1618126
2009-01-13	25.75	26.68	25.41	26.37	1560582
2009-01-14	25.56	25.84	23.86	24.49	1591400
2009-01-15	24.50	26.20	23.14	25.55	2172188
2009-01-16	25.83	26.62	24.54	26.34	2017659
2009-01-20	26.17	26.29	23.89	24.10	2108224
2009-01-21	23.77	24.19	21.22	22.46	4770704
2009-01-22	21.16	21.95	20.10	21.24	3427625
2009-01-23	20.27	23.12	20.06	22.51	2443666
2009-01-26	23.00	23.59	21.84	22.24	2375501
2009-01-27	22.41	23.75	22.39	23.38	2791488
2009-01-28	24.18	25.26	23.71	25.01	2493523
2009-01-29	24.79	24.93	23.10	23.27	2595138
2009-01-30	23.47	23.70	21.88	22.09	2687685
2009-02-02	21.94	22.50	21.07	21.85	2020209
2009-02-03	22.10	23.37	21.61	23.15	2031147
2009-02-04	23.36	24.22	23.29	23.74	2650247
2009-02-05	23.08	24.84	22.84	24.44	2808601
2009-02-06	24.53	25.82	24.16	25.51	2349419
2009-02-09	25.69	26.34	24.82	25.55	1811702
2009-02-10	25.37	26.27	23.25	23.55	2409809
2009-02-11	23.84	24.67	23.00	23.83	1889927
2009-02-12	23.61	24.56	22.52	24.40	2365233
2009-02-13	24.31	25.49	24.30	24.91	1860779
2009-02-17	23.99	23.99	22.50	22.64	2454420
2009-02-18	23.08	23.39	21.89	22.61	2417172
2009-02-19	22.96	23.62	22.19	22.27	1808183
2009-02-20	21.75	22.17	20.81	21.77	3047083
2009-02-23	22.42	22.42	19.77	19.85	2236837
2009-02-24	19.86	21.33	19.65	21.23	2564266
2009-02-25	21.24	21.49	19.65	19.75	3055734
2009-02-26	20.12	20.84	19.64	19.96	2882594
2009-02-27	19.31	20.76	19.13	19.67	2765569
2009-03-02	19.42	19.65	17.62	17.66	3040655
2009-03-03	17.78	18.38	17.32	17.78	2499521
2009-03-04	18.84	19.52	18.63	19.07	2679389
2009-03-05	18.07	18.68	17.48	17.74	2108024
2009-03-06	17.87	18.36	16.92	17.49	1864175
2009-03-09	17.76	18.49	17.22	17.72	2236800
2009-03-10	17.97	19.97	17.97	19.97	2522854
2009-03-11	20.23	20.45	19.20	20.02	4742199
2009-03-12	19.90	20.53	18.83	20.39	2102351
2009-03-13	20.60	21.14	20.18	21.02	2404017
2009-03-16	21.50	22.12	20.91	20.98	2039967
2009-03-17	20.32	20.56	19.55	20.20	3123957
2009-03-18	20.17	21.49	19.15	21.15	3688110
2009-03-19	21.59	22.79	21.59	21.69	2477534
2009-03-20	21.69	22.02	20.16	20.58	2504231
2009-03-23	20.94	22.64	20.40	22.64	2915614
2009-03-24	22.13	22.83	21.45	22.50	2808237
2009-03-25	22.39	23.38	21.80	22.85	2379457
2009-03-26	23.05	24.76	23.03	24.67	2485529
2009-03-27	24.33	24.33	23.23	23.54	1602585
2009-03-30	22.57	23.05	21.30	21.70	1712884
2009-03-31	22.43	22.50	21.27	21.93	1580056
2009-04-01	21.62	23.57	21.22	23.43	2161960
2009-04-02	24.22	25.61	23.64	25.31	2591734
2009-04-03	25.22	26.47	24.55	26.12	2216788
2009-04-06	25.64	26.06	25.07	25.89	1441800
2009-04-07	25.11	25.27	24.45	24.48	1296872
2009-04-08	24.61	25.16	24.25	25.06	1213498
2009-04-09	26.16	28.36	26.07	28.30	1872828
2009-04-13	27.57	29.44	27.11	29.25	2526907
2009-04-14	28.81	29.10	27.21	27.57	2451326
2009-04-15	27.25	28.07	26.90	28.06	1809851
2009-04-16	28.34	29.18	27.23	28.85	1751120
2009-04-17	29.20	29.71	28.56	29.50	1452221
2009-04-20	28.81	28.81	26.84	27.01	1675794
2009-04-21	25.51	27.61	25.51	27.58	2460304
2009-04-22	28.85	31.16	27.25	30.17	3633980
2009-04-23	30.03	30.46	28.97	29.69	2148984
2009-04-24	30.46	32.88	29.77	32.55	2621392
2009-04-27	31.53	31.53	29.83	30.32	3170668
2009-04-28	29.74	30.54	29.43	29.88	1642207
2009-04-29	30.35	31.86	30.16	31.37	1938522
2009-04-30	32.07	33.77	31.62	32.73	2499637
2009-05-01	32.39	34.29	32.31	33.40	1795532
2009-05-04	34.14	36.13	33.70	36.08	2492777
2009-05-05	35.43	37.49	35.10	37.11	2555426
2009-05-06	37.45	38.76	37.16	38.06	2819211
2009-05-07	39.20	39.50	36.84	37.28	2609289
2009-05-08	37.94	40.22	37.03	38.26	2412333
2009-05-11	37.34	38.07	36.27	37.62	2285092
2009-05-12	38.43	38.59	36.00	37.24	2299399
2009-05-13	36.23	36.35	32.45	32.84	3640272
2009-05-14	32.92	34.17	32.11	33.50	2749478
2009-05-15	34.07	34.19	32.07	32.58	1927351
2009-05-18	33.40	33.66	32.43	33.62	2599123
2009-05-19	33.84	36.45	33.75	35.71	2081487
2009-05-20	36.41	38.54	35.91	36.76	2870021
2009-05-21	36.24	36.62	33.64	34.11	2505585
2009-05-22	34.53	35.18	34.00	34.35	1036470
2009-05-26	33.71	35.95	33.41	35.81	1302762
2009-05-27	34.11	34.90	32.15	32.15	4819090
2009-05-28	32.60	33.68	31.78	33.46	6211675
2009-05-29	34.06	35.50	33.61	35.41	3591582
2009-06-01	36.01	39.01	36.01	38.61	3899347
2009-06-02	38.39	40.67	37.92	40.24	3961819
2009-06-03	39.20	39.90	37.52	38.26	3997740
2009-06-04	39.08	40.65	38.45	40.36	2977101
2009-06-05	40.83	41.97	40.05	40.91	2989390
2009-06-08	40.36	40.36	38.67	39.88	2598481
2009-06-09	40.42	42.68	39.98	41.97	2959045
2009-06-10	41.91	42.90	41.04	42.25	3183918
2009-06-11	42.26	44.09	42.01	43.26	2370454
2009-06-12	42.55	42.66	41.36	41.88	1810562
2009-06-15	40.61	41.19	39.12	39.43	3275002
2009-06-16	39.82	40.87	37.88	38.22	2699695
2009-06-17	37.62	37.80	36.20	37.17	2972123
2009-06-18	37.09	38.01	36.30	37.29	1828607
2009-06-19	38.15	38.62	37.60	38.20	2082369
2009-06-22	37.29	37.61	33.55	33.59	3635007
2009-06-23	33.44	34.55	32.76	33.88	5362151
2009-06-24	34.00	35.35	33.58	34.03	2161920
2009-06-25	33.65	35.75	33.25	35.54	2214935
2009-06-26	35.13	35.98	34.36	34.55	3638092
2009-06-29	34.95	35.05	33.65	34.78	2895537
2009-06-30	34.72	35.30	33.82	34.93	3059085
2009-07-01	35.19	36.71	35.19	35.72	3220008
2009-07-02	34.99	34.99	34.02	34.02	1801942
2009-07-06	33.40	33.40	31.70	33.24	2968530
2009-07-07	33.05	33.81	32.73	32.83	2766766
2009-07-08	32.71	33.47	31.12	32.14	2336364
2009-07-09	31.75	31.82	30.07	30.23	4373508
2009-07-10	30.00	30.91	29.55	30.72	3041017
2009-07-13	30.82	32.03	29.65	32.01	2377701
2009-07-14	32.76	32.99	31.37	32.00	2082945
2009-07-15	33.74	33.74	32.75	33.50	2864500
2009-07-16	33.38	34.15	32.64	33.45	2590377
2009-07-17	33.29	34.01	32.61	33.34	2225575
2009-07-20	34.35	35.16	33.81	35.02	2520149
2009-07-21	35.30	35.70	33.76	34.79	1968501
2009-07-22	32.60	32.80	28.05	28.50	9724233
2009-07-23	28.83	29.69	28.25	28.59	5079784
2009-07-24	28.44	28.98	27.64	28.20	3511268
2009-07-27	28.49	28.99	27.50	28.20	2460276
2009-07-28	27.76	28.06	27.19	27.50	2480208
2009-07-29	27.22	27.23	26.27	26.66	3021963
2009-07-30	27.37	28.02	27.00	27.52	2225578
2009-07-31	27.51	27.87	26.77	27.08	2366728
2009-08-03	27.94	28.41	27.50	28.10	3484753
2009-08-04	27.79	27.99	26.76	27.99	3701157
2009-08-05	28.08	28.57	27.41	28.46	2477568
2009-08-06	28.79	29.48	28.79	29.12	2744610
2009-08-07	29.43	31.34	29.38	30.71	3680733
2009-08-10	30.47	30.49	29.38	29.86	1937407
2009-08-11	29.64	29.70	28.94	28.95	2967540
2009-08-12	28.67	29.78	28.57	29.23	2378691
2009-08-13	29.70	29.75	28.85	29.34	2327643
2009-08-14	29.41	29.49	28.00	28.23	3481840
2009-08-17	27.17	27.20	25.94	26.12	3282555
2009-08-18	26.31	27.07	26.28	26.91	1981158
2009-08-19	26.32	27.50	25.80	27.31	2770859
2009-08-20	27.77	28.47	27.17	28.05	2321822
2009-08-21	28.70	29.49	28.38	29.25	2835497
2009-08-24	29.84	29.91	29.42	29.51	2476959
2009-08-25	29.81	30.00	28.25	28.40	2741637
2009-08-26	28.38	29.16	28.10	28.49	1977876
2009-08-27	28.94	31.25	28.53	30.87	4886346
2009-08-28	31.47	32.10	30.75	32.01	4119169
2009-08-31	31.20	31.20	30.03	30.37	2520593
2009-09-01	30.13	31.34	29.08	29.27	3679926
2009-09-02	29.02	29.18	28.06	28.64	2653463
2009-09-03	29.10	29.67	28.61	29.21	2487196
2009-09-04	29.21	30.33	28.90	29.78	1961480
2009-09-08	31.00	32.07	30.81	31.97	4394801
2009-09-09	31.63	32.11	30.88	31.67	3305170
2009-09-10	31.61	32.81	31.03	32.70	2578109
2009-09-11	33.03	34.00	32.98	33.49	2813623
2009-09-14	33.08	34.28	32.75	33.72	3153266
2009-09-15	33.90	34.60	33.44	34.13	2701719
2009-09-16	34.58	35.75	34.42	35.67	2621682
2009-09-17	35.62	36.13	34.93	35.25	2714013
2009-09-18	35.43	35.46	34.14	34.86	2634594
2009-09-21	34.37	35.24	33.61	34.87	1703928
2009-09-22	35.36	36.47	35.15	35.77	2211337
2009-09-23	35.78	36.95	35.01	35.46	2844051
2009-09-24	35.63	35.74	33.82	34.43	2906289
2009-09-25	34.29	35.22	34.03	34.42	2964572
2009-09-28	34.90	35.84	34.39	35.55	1750522
2009-09-29	35.63	36.25	34.96	35.34	2328971
2009-09-30	35.51	35.97	34.17	34.99	2380200
2009-10-01	34.93	34.93	33.20	33.28	3021685
2009-10-02	32.50	34.04	31.80	33.67	2625257
2009-10-05	34.04	34.72	33.80	34.63	1955215
2009-10-06	35.02	35.85	34.80	35.24	1841812
2009-10-07	35.16	35.89	34.83	35.43	1338855
2009-10-08	35.99	36.62	35.30	36.05	1729864
2009-10-09	35.75	36.54	35.42	36.14	1255481
2009-10-12	36.45	37.00	35.65	35.82	1113455
2009-10-13	35.68	36.27	35.37	36.07	1282301
2009-10-14	36.64	37.63	36.55	37.59	1741437
2009-10-15	38.00	39.62	37.65	38.97	3529679
2009-10-16	37.31	37.94	36.19	36.87	3353623
2009-10-19	37.14	38.00	36.93	37.70	1594559
2009-10-20	37.85	38.18	37.09	37.99	2871603
2009-10-21	35.10	36.62	34.50	34.81	5967432
2009-10-22	34.72	34.99	33.59	34.28	2638555
2009-10-23	34.53	35.18	33.77	34.00	1964213
2009-10-26	34.29	34.72	32.18	32.27	3403042
2009-10-27	32.49	32.58	31.16	31.28	2198682
2009-10-28	31.06	31.37	29.62	29.70	2627298
2009-10-29	30.54	31.87	30.38	31.64	3769703
2009-10-30	31.49	31.74	30.64	30.86	4826118
2009-11-02	31.26	32.29	30.60	31.36	3230267
2009-11-03	30.62	32.10	30.30	31.50	2586976
2009-11-04	32.15	32.58	31.22	31.41	2267492
2009-11-05	31.91	32.77	31.63	32.77	1687812
2009-11-06	32.05	33.45	32.05	32.58	1533372
2009-11-09	33.10	33.91	33.10	33.84	2840576
2009-11-10	33.60	33.79	32.45	32.83	2248633
2009-11-11	33.62	33.93	33.20	33.37	1647368
2009-11-12	32.95	33.38	32.10	32.24	1544074
2009-11-13	32.35	33.02	32.05	32.52	1378139
2009-11-16	32.79	34.63	32.79	34.35	2729500
2009-11-17	34.15	35.01	33.82	34.97	1473054
2009-11-18	34.98	35.31	34.37	34.64	1945998
2009-11-19	34.14	34.20	32.83	33.84	2299775
2009-11-20	32.95	34.07	32.95	34.01	1465333
2009-11-23	34.94	35.59	34.46	34.77	1637412
2009-11-24	34.72	35.03	34.25	34.93	1687152
2009-11-25	35.03	35.45	34.84	35.35	1462269
2009-11-27	33.84	34.49	33.11	34.19	789800
2009-11-30	34.50	34.70	33.72	34.03	1596667
2009-12-01	34.72	35.39	34.59	34.82	2348573
2009-12-02	35.25	36.20	34.95	35.43	2001694
2009-12-03	35.59	35.83	34.75	34.87	1788013
2009-12-04	35.77	36.43	34.23	35.18	2144475
2009-12-07	35.24	35.74	34.86	35.01	1568744
2009-12-08	34.75	35.29	34.31	34.50	1774721
2009-12-09	34.44	35.53	34.06	35.42	1679691
2009-12-10	35.74	36.02	35.32	35.65	1470398
2009-12-11	36.02	36.72	35.74	36.38	1501452
2009-12-14	36.69	37.66	36.56	37.60	1711633
2009-12-15	37.44	38.55	37.27	38.00	2127444
2009-12-16	38.20	38.90	37.89	38.24	1700047
2009-12-17	39.25	40.86	38.93	40.20	4088597
2009-12-18	41.29	41.50	40.34	40.95	3611611
2009-12-21	41.44	43.02	41.40	42.64	2005219
2009-12-22	42.94	42.94	41.80	42.56	1694387
2009-12-23	42.72	44.41	42.67	44.22	1571303
2009-12-24	44.59	45.94	44.52	45.73	986859
2009-12-28	45.76	46.31	44.42	44.70	1425023
2009-12-29	45.00	45.16	44.41	44.82	1074982
2009-12-30	44.40	45.58	44.26	45.56	1083852
2009-12-31	45.54	45.90	44.75	44.77	846285
2010-01-04	45.74	47.36	45.67	47.28	2352416
2010-01-05	47.63	48.18	47.07	47.80	2843246
2010-01-06	47.89	49.12	47.71	48.96	2925852
2010-01-07	48.84	49.75	48.51	49.66	2970569
2010-01-08	49.29	50.92	48.27	50.82	1732879
2010-01-11	52.01	53.39	50.00	50.95	3807280
2010-01-12	49.96	50.11	46.78	47.81	4514695
2010-01-13	47.99	47.99	46.42	47.80	2586017
2010-01-14	47.91	48.45	46.00	46.68	2450906
2010-01-15	46.55	47.08	45.11	45.71	2181796
2010-01-19	45.86	47.16	45.46	47.12	2594206
2010-01-20	45.92	46.47	45.17	45.72	1880748
2010-01-21	45.61	46.07	43.90	43.91	2639692
2010-01-22	43.84	44.99	42.06	42.28	3184590
2010-01-25	43.15	43.73	42.34	42.88	1549007
2010-01-26	42.50	44.00	41.43	42.46	2222706
2010-01-27	43.95	44.41	41.27	42.75	3846725
2010-01-28	43.08	43.56	41.64	41.71	2365482
2010-01-29	42.63	43.16	40.73	40.85	2438844
2010-02-01	41.54	43.96	41.30	43.88	2217248
2010-02-02	44.14	44.96	42.85	44.81	2138040
2010-02-03	44.56	45.31	43.00	43.14	2477418
2010-02-04	42.24	42.35	39.71	39.73	3345006
2010-02-05	40.29	41.18	39.00	40.99	2565987
2010-02-08	41.16	41.93	39.76	40.70	2344778
2010-02-09	41.63	42.91	41.20	41.95	2624233
2010-02-10	41.55	41.74	40.16	40.48	2249068
2010-02-11	40.52	42.01	40.37	41.87	2303439
2010-02-12	40.98	42.53	40.50	42.41	2137792
2010-02-16	43.48	44.49	43.27	44.07	2027352
2010-02-17	44.77	44.81	43.31	44.03	2276454
2010-02-18	43.60	44.81	43.60	44.53	1824297
2010-02-19	44.18	46.35	44.15	46.09	2915700
2010-02-22	46.47	46.61	45.69	45.86	1476706
2010-02-23	45.66	46.08	43.62	43.73	1991711
2010-02-24	43.79	44.28	42.64	42.99	2054328
2010-02-25	42.22	43.25	41.45	43.12	1908392
2010-02-26	42.90	43.80	42.38	43.66	1365611
2010-03-01	43.85	45.59	43.47	45.46	2426116
2010-03-02	45.87	46.95	45.46	46.45	2442335
2010-03-03	46.60	47.59	46.50	46.77	1732787
2010-03-04	46.74	48.44	46.74	47.49	2326007
2010-03-05	48.27	48.99	48.27	48.69	1526092
2010-03-08	48.83	49.60	48.69	49.41	2176290
2010-03-09	48.80	50.08	48.60	49.61	2681115
2010-03-10	49.65	50.35	49.09	49.46	2378340
2010-03-11	49.06	49.73	48.62	49.60	2056142
2010-03-12	50.08	50.99	50.08	50.79	1710263
2010-03-15	50.40	50.94	49.91	50.46	1955925
2010-03-16	50.84	51.65	50.67	51.54	1378371
2010-03-17	51.75	52.98	51.49	52.57	2012775
2010-03-18	52.51	52.85	50.66	50.88	4065167
2010-03-19	51.79	52.74	50.66	51.17	4392977
2010-03-22	50.40	53.05	50.00	52.38	2201580
2010-03-23	52.64	54.23	52.07	54.10	2435197
2010-03-24	53.74	54.55	53.49	54.19	2111276
2010-03-25	54.90	55.24	52.29	52.40	2908350
2010-03-26	52.54	54.23	52.33	53.22	2249230
2010-03-29	54.09	56.00	53.67	55.73	3280038
2010-03-30	55.81	56.23	53.85	54.46	1861352
2010-03-31	54.18	55.00	53.77	53.99	1458126
2010-04-01	54.91	55.25	54.33	54.80	1808689
2010-04-05	55.29	56.29	54.83	56.23	1726807
2010-04-06	55.82	56.61	55.40	55.64	2027022
2010-04-07	55.22	55.95	54.13	54.71	1589691
2010-04-08	54.38	55.50	53.56	55.35	2006620
2010-04-09	55.58	56.47	55.03	55.69	1761500
2010-04-12	55.73	56.14	55.23	55.94	1215580
2010-04-13	55.57	56.40	54.80	55.13	2202471
2010-04-14	55.93	56.26	54.55	55.25	2170234
2010-04-15	55.20	55.43	54.00	54.08	1594127
2010-04-16	53.61	54.17	51.60	52.19	2624587
2010-04-19	51.70	52.10	50.33	51.10	2192157
2010-04-20	51.46	52.09	50.91	51.67	1609040
2010-04-21	52.69	55.41	52.56	55.16	5005461
2010-04-22	54.64	55.96	54.33	55.84	2826571
2010-04-23	55.75	56.65	55.55	56.56	1553372
2010-04-26	57.14	58.25	56.80	57.52	1563943
2010-04-27	57.33	57.64	54.15	54.40	2655351
2010-04-28	54.28	55.00	52.53	52.93	3253703
2010-04-29	53.86	54.05	52.59	53.76	2687364
2010-04-30	53.90	54.14	53.16	53.47	2725022
2010-05-03	53.81	54.18	52.19	53.47	2104156
2010-05-04	52.06	52.47	50.62	51.36	2174134
2010-05-05	49.75	51.66	48.79	50.55	3159802
2010-05-06	50.19	53.10	47.12	50.39	3682664
2010-05-07	50.38	52.99	49.06	50.80	3819897
2010-05-10	53.92	55.77	53.60	55.60	2883511
2010-05-11	54.66	54.78	53.09	53.46	2505628
2010-05-12	53.93	56.36	53.93	56.30	2360813
2010-05-13	56.12	58.00	55.55	55.76	1632340
2010-05-14	54.71	55.17	52.57	53.70	1516144
2010-05-17	53.87	54.08	50.95	52.32	2797281
2010-05-18	53.20	54.54	51.50	51.68	2034997
2010-05-19	51.28	52.98	49.60	51.15	2027108
2010-05-20	49.02	49.81	46.52	46.86	3937348
2010-05-21	45.30	50.08	45.30	50.00	3867160
2010-05-24	49.57	50.89	48.81	48.87	2084157
2010-05-25	46.09	52.16	46.09	52.07	4188835
2010-05-26	52.72	53.76	50.84	51.32	3080496
2010-05-27	53.21	55.14	52.75	55.08	2038060
2010-05-28	54.41	55.98	54.08	54.68	2021584
2010-06-01	53.56	54.50	50.87	50.94	2544765
2010-06-02	50.98	52.75	50.34	52.73	2873961
2010-06-03	53.17	53.44	51.08	51.97	1610534
2010-06-04	50.38	51.50	47.85	48.22	2505789
2010-06-07	48.79	48.79	46.39	46.51	2587579
2010-06-08	46.62	47.79	46.16	47.70	2327192
2010-06-09	48.52	50.34	48.21	48.81	3008615
2010-06-10	49.68	51.91	49.68	51.85	2175763
2010-06-11	50.99	52.08	50.80	51.95	1554612
2010-06-14	52.88	53.88	52.03	52.12	1815143
2010-06-15	52.93	55.00	52.09	54.95	2043741
2010-06-16	54.49	55.09	53.65	54.18	1694400
2010-06-17	54.50	54.93	51.97	52.60	2616713
2010-06-18	52.66	52.96	51.86	52.07	1785134
2010-06-21	53.19	55.05	51.81	52.31	1736618
2010-06-22	52.25	53.09	50.16	50.40	1736589
2010-06-23	50.94	51.23	49.23	50.81	1446207
2010-06-24	50.35	50.44	48.61	48.78	1471858
2010-06-25	48.87	50.30	48.44	50.21	2839986
2010-06-28	50.30	50.50	48.67	49.31	1401203
2010-06-29	48.09	48.29	44.77	45.14	3244910
2010-06-30	45.01	46.42	44.01	44.19	1827504
2010-07-01	44.16	45.35	42.52	44.47	2536017
2010-07-02	44.52	44.77	43.60	44.08	1681845
2010-07-06	45.64	45.95	43.63	44.12	1677879
2010-07-07	44.05	46.72	43.90	46.61	1597545
2010-07-08	47.28	47.86	46.45	47.80	1965108
2010-07-09	48.26	49.27	47.69	48.77	1010205
2010-07-12	48.47	48.47	46.37	46.81	1090752
2010-07-13	48.18	49.20	48.13	48.58	2091971
2010-07-14	48.61	48.95	47.59	48.57	1210920
2010-07-15	48.80	48.80	46.25	47.33	1628662
2010-07-16	46.94	46.94	44.66	44.73	2121555
2010-07-19	45.24	46.12	44.55	45.21	2187171
2010-07-20	44.06	47.53	44.06	47.36	2406708
2010-07-21	47.93	48.88	46.90	47.30	2035345
2010-07-22	48.41	50.14	48.08	49.96	2397068
2010-07-23	49.71	52.34	49.18	52.30	2178361
2010-07-26	52.27	53.15	51.62	53.11	1328611
2010-07-27	53.41	53.41	51.31	52.04	1862560
2010-07-28	50.86	50.86	48.07	48.37	3201367
2010-07-29	49.06	49.94	46.50	47.16	2168757
2010-07-30	46.58	47.85	46.13	47.61	2178920
2010-08-02	48.73	49.65	48.30	49.37	1732633
2010-08-03	49.03	49.15	47.63	48.05	1879287
2010-08-04	48.08	48.20	46.87	47.85	1660122
2010-08-05	47.52	48.15	47.13	47.65	1339413
2010-08-06	46.99	48.75	46.83	48.41	1510156
2010-08-09	49.09	49.72	48.34	49.42	1356553
2010-08-10	49.31	49.66	48.03	48.56	2279608
2010-08-11	47.09	47.15	44.69	44.88	2856003
2010-08-12	43.85	45.21	43.34	44.67	3011869
2010-08-13	44.32	45.17	44.08	44.20	1773438
2010-08-16	43.80	45.08	43.54	44.35	1186460
2010-08-17	45.30	46.46	44.66	46.13	1859629
2010-08-18	46.05	46.86	45.50	46.52	1501892
2010-08-19	46.63	47.51	44.74	44.99	2058625
2010-08-20	44.32	45.02	43.16	43.70	1864632
2010-08-23	44.01	44.27	42.54	42.56	2110598
2010-08-24	41.06	41.59	40.28	40.53	3426385
2010-08-25	39.96	40.93	39.35	40.80	2844678
2010-08-26	41.28	41.60	40.29	40.33	2198043
2010-08-27	41.03	41.81	39.96	41.75	2290470
2010-08-30	41.41	41.88	40.71	40.76	1317293
2010-08-31	40.37	41.50	40.13	40.72	1752976
2010-09-01	41.81	43.48	41.58	43.40	1730365
2010-09-02	43.56	44.04	42.88	44.04	1244938
2010-09-03	45.14	45.45	44.41	44.92	1309934
2010-09-07	44.48	44.74	43.80	44.00	1120335
2010-09-08	44.06	45.31	44.06	44.92	1150552
2010-09-09	45.77	45.98	43.88	44.28	898549
2010-09-10	44.48	45.94	44.08	45.58	1301535
2010-09-13	46.43	47.99	46.43	47.71	2015355
2010-09-14	47.25	47.28	46.27	46.66	1318108
2010-09-15	46.27	46.35	45.24	45.66	1067363
2010-09-16	45.40	45.98	44.93	45.56	1208141
2010-09-17	45.90	45.98	44.62	45.31	1445698
2010-09-20	45.53	45.59	44.56	45.42	1204833
2010-09-21	45.40	45.42	44.12	44.15	1728545
2010-09-22	44.09	45.19	43.92	44.15	1611710
2010-09-23	43.20	44.06	42.66	42.77	1401255
2010-09-24	43.63	45.84	43.63	45.83	1690178
2010-09-27	45.81	46.57	45.40	46.04	1281880
2010-09-28	46.45	46.45	44.90	45.75	1926602
2010-09-29	45.51	46.59	45.20	46.35	1197784
2010-09-30	47.04	47.37	45.75	46.45	1820629
2010-10-01	47.27	47.65	46.73	46.95	1192978
2010-10-04	46.76	46.82	45.19	45.47	1209558
2010-10-05	46.29	47.49	46.03	47.43	1200467
2010-10-06	46.96	47.72	46.70	46.87	1671721
2010-10-07	47.37	47.37	45.94	46.03	1358840
2010-10-08	46.42	49.10	46.36	48.93	1695594
2010-10-11	48.91	49.25	48.19	48.73	850776
2010-10-12	48.28	48.60	47.20	48.40	1736618
2010-10-13	48.99	49.89	48.78	49.02	1344754
2010-10-14	48.94	49.14	48.25	48.57	1121422
2010-10-15	49.24	49.29	45.89	47.91	4487326
2010-10-18	47.82	47.82	46.82	47.73	2022474
2010-10-19	46.66	47.24	46.12	46.70	2049826
2010-10-20	46.99	48.40	46.80	47.90	1175989
2010-10-21	48.33	48.44	45.99	47.00	1182549
2010-10-22	47.16	47.33	46.44	46.83	1022170
2010-10-25	47.77	48.66	47.70	47.82	1135945
2010-10-26	47.26	49.74	45.51	48.96	3589177
2010-10-27	48.56	50.31	48.37	50.21	1982529
2010-10-28	50.76	51.92	50.56	51.42	2017486
2010-10-29	51.24	52.88	51.15	52.69	1298626
2010-11-01	53.17	53.45	51.77	52.40	1456227
2010-11-02	53.46	53.46	52.23	52.89	1055492
2010-11-03	53.16	53.42	51.30	52.84	1535248
2010-11-04	53.99	55.69	53.73	55.65	1901394
2010-11-05	55.67	56.87	55.14	55.92	1457103
2010-11-08	55.54	55.54	53.77	54.01	1865690
2010-11-09	53.82	53.95	51.20	51.66	2794198
2010-11-10	51.73	52.15	50.06	52.00	2721289
2010-11-11	51.27	52.90	51.07	52.73	1206261
2010-11-12	51.98	52.16	50.53	51.29	1757335
2010-11-15	51.80	52.27	50.88	51.92	1469465
2010-11-16	50.97	51.40	49.54	49.94	1423954
2010-11-17	47.81	49.87	47.02	48.41	5102323
2010-11-18	50.09	51.15	49.15	49.21	4437189
2010-11-19	49.02	50.24	48.90	50.01	2056683
2010-11-22	49.56	51.09	48.85	50.89	1580167
2010-11-23	49.82	50.52	49.25	50.30	1450030
2010-11-24	50.58	51.69	50.41	51.64	1292044
2010-11-26	51.26	51.31	50.25	50.74	776260
2010-11-29	50.27	51.73	49.62	51.55	2049347
2010-11-30	50.71	52.32	50.16	51.70	1497592
2010-12-01	52.90	53.28	52.17	53.05	1488581
2010-12-02	53.25	54.87	53.10	54.49	1413911
2010-12-03	54.08	54.55	53.77	54.36	1222618
2010-12-06	54.08	54.46	53.70	54.08	960358
2010-12-07	55.20	55.20	53.20	53.31	1495088
2010-12-08	53.31	53.91	52.10	52.39	1232429
2010-12-09	53.23	53.82	52.81	53.48	1116389
2010-12-10	53.58	53.73	52.46	53.39	827314
2010-12-13	54.12	54.41	53.72	53.72	1091519
2010-12-14	53.73	53.89	52.91	53.10	953725
2010-12-15	52.97	53.40	52.15	52.20	915148
2010-12-16	52.61	53.97	51.91	53.95	1079298
2010-12-17	54.10	57.74	53.90	57.62	3027434
2010-12-20	58.00	58.69	56.65	57.28	1668522
2010-12-21	57.92	59.17	57.42	58.97	1144098
2010-12-22	59.18	59.41	58.23	58.46	966126
2010-12-23	58.22	58.76	57.53	57.64	883365
2010-12-27	57.46	57.65	57.02	57.25	473861
2010-12-28	57.44	57.53	56.48	56.51	832966
2010-12-29	56.59	57.10	56.51	56.60	577280
2010-12-30	56.48	57.32	55.73	55.80	1049224
2010-12-31	55.87	55.97	55.02	55.18	721963
2011-01-03	55.94	57.94	55.88	57.55	1574981
2011-01-04	57.58	58.26	55.50	56.29	1550872
2011-01-05	55.82	56.95	55.25	56.46	1669291
2011-01-06	56.54	57.00	55.46	55.80	865588
2011-01-07	55.82	56.08	53.79	55.16	1688063
2011-01-10	54.73	55.46	53.73	55.30	1132517
2011-01-11	55.66	58.80	55.63	58.63	2057702
2011-01-12	59.24	59.41	57.95	58.64	1192422
2011-01-13	58.64	59.23	57.99	58.26	1112035
2011-01-14	58.25	58.65	56.78	57.84	1082547
2011-01-18	57.94	61.13	57.86	60.97	2319893
2011-01-19	60.84	61.06	58.81	59.24	2150260
2011-01-20	58.61	59.35	57.19	59.10	1963638
2011-01-21	59.96	60.14	58.09	58.29	1344973
2011-01-24	58.67	59.68	58.46	58.87	1218216
2011-01-25	58.43	58.87	56.00	58.40	2171243
2011-01-26	61.20	65.91	60.51	65.29	6790494
2011-01-27	65.34	65.52	63.28	64.89	2733357
2011-01-28	65.10	65.59	63.11	63.67	2069595
2011-01-31	64.29	65.47	64.28	65.19	1752465
2011-02-01	65.99	67.41	65.78	66.41	1681497
2011-02-02	66.47	67.00	65.81	66.07	1133570
2011-02-03	66.01	66.82	64.30	66.66	931451
2011-02-04	66.76	67.20	65.16	66.89	1162588
2011-02-07	67.20	68.00	66.85	67.25	1255152
2011-02-08	67.82	68.89	66.51	67.42	1314555
2011-02-09	67.56	67.56	64.40	65.66	1645780
2011-02-10	65.09	67.64	64.89	66.53	1246763
2011-02-11	66.01	67.58	65.53	67.47	690062
2011-02-14	67.64	69.42	67.57	69.35	1121378
2011-02-15	68.81	69.66	68.17	68.58	1158772
2011-02-16	68.96	69.12	67.34	68.51	1403937
2011-02-17	68.25	69.75	67.76	69.16	766737
2011-02-18	69.45	69.55	67.53	68.52	1112359
2011-02-22	67.75	68.08	65.04	65.26	1604655
2011-02-23	65.39	65.39	62.62	63.52	2376923
2011-02-24	63.52	65.85	63.05	64.97	1603767
2011-02-25	65.56	66.41	65.00	66.36	1416116
2011-02-28	66.60	67.28	66.12	67.08	1394033
2011-03-01	67.49	67.64	64.02	64.26	1237143
2011-03-02	63.80	64.75	63.00	63.37	1663555
2011-03-03	64.93	66.67	64.32	66.32	1255096
2011-03-04	66.35	66.85	64.62	65.43	615464
2011-03-07	65.59	65.89	63.06	63.62	1183441
2011-03-08	63.84	64.87	62.58	63.97	975329
2011-03-09	63.43	64.17	61.31	62.19	1330715
2011-03-10	60.78	61.93	60.35	61.06	1361162
2011-03-11	60.39	64.70	60.24	64.17	1908000
2011-03-14	63.18	64.21	62.89	63.95	1423907
2011-03-15	61.59	63.94	61.28	63.32	1338411
2011-03-16	63.34	63.93	59.90	60.64	2495766
2011-03-17	62.50	62.95	60.75	60.99	1372896
2011-03-18	62.36	62.36	60.70	60.88	2146550
2011-03-21	62.07	64.03	61.94	63.94	2216919
2011-03-22	63.82	64.66	63.33	64.37	1548407
2011-03-23	64.10	64.98	63.02	64.55	794132
2011-03-24	65.14	65.50	63.76	65.25	808192
2011-03-25	65.59	65.90	64.92	65.07	1145115
2011-03-28	65.15	66.00	64.68	64.74	627446
2011-03-29	64.71	65.98	63.76	65.96	924637
2011-03-30	66.53	67.87	65.35	67.76	1451410
2011-03-31	67.29	68.47	67.09	67.72	1003934
2011-04-01	68.36	68.36	66.94	67.32	902269
2011-04-04	67.62	68.04	67.18	67.44	680267
2011-04-05	67.28	68.79	66.71	67.90	1333848
2011-04-06	68.59	68.88	66.30	66.62	1641891
2011-04-07	66.60	67.53	65.09	65.32	1523711
2011-04-08	66.28	66.28	63.25	63.60	1288036
2011-04-11	63.94	64.57	62.76	63.31	1084264
2011-04-12	62.82	64.33	61.87	64.17	2004048
2011-04-13	64.66	65.42	63.50	64.18	1792929
2011-04-14	63.63	64.62	62.99	63.99	1397856
2011-04-15	64.53	67.47	64.20	67.41	2237935
2011-04-18	66.06	66.80	65.00	65.70	1145770
2011-04-19	66.06	68.31	66.06	68.28	1260756
2011-04-20	69.44	70.22	68.98	69.06	1391190
2011-04-21	69.45	69.69	68.67	69.40	936569
2011-04-25	69.78	70.88	69.56	69.86	1392442
2011-04-26	70.69	72.35	69.71	71.09	1670188
2011-04-27	70.77	73.53	69.75	72.74	2656396
2011-04-28	72.69	72.93	71.07	71.47	1681933
2011-04-29	71.74	72.43	71.60	72.00	1264017
2011-05-02	72.47	72.68	69.91	70.27	1325736
2011-05-03	70.19	71.29	69.62	70.26	1605349
2011-05-04	70.27	70.41	68.50	69.96	1636514
2011-05-05	68.97	71.35	68.52	69.26	1642338
2011-05-06	70.73	70.99	69.38	70.00	2251557
2011-05-09	70.17	71.54	69.34	70.55	2124032
2011-05-10	70.93	72.22	70.40	72.16	1815607
2011-05-11	71.86	71.95	67.91	68.51	1872981
2011-05-12	69.64	71.75	69.00	70.45	2818269
2011-05-13	70.70	70.94	68.42	68.81	1828585
2011-05-16	68.27	69.68	67.77	68.13	2042047
2011-05-17	67.42	68.53	66.20	66.76	2020648
2011-05-18	67.05	67.19	65.46	66.88	2743349
2011-05-19	67.00	67.10	65.10	65.34	2397602
2011-05-20	65.44	65.44	62.86	63.78	2803657
2011-05-23	62.61	64.20	62.19	63.94	2228804
2011-05-24	64.38	65.74	64.13	64.96	2007050
2011-05-25	64.57	66.42	63.94	65.93	1655221
2011-05-26	65.53	66.90	64.80	66.73	1905199
2011-05-27	67.00	67.88	65.90	66.43	966237
2011-05-31	67.33	67.86	65.28	67.00	1784159
2011-06-01	66.32	67.11	64.95	65.00	1837020
2011-06-02	65.00	66.70	64.56	65.54	958873
2011-06-03	64.35	65.37	63.08	63.15	1804053
2011-06-06	63.17	63.78	62.18	62.26	1452097
2011-06-07	62.94	63.23	61.38	61.41	1403614
2011-06-08	61.33	61.55	59.35	59.53	2546827
2011-06-09	59.79	62.85	59.35	61.81	2394219
2011-06-10	61.21	62.36	61.07	61.75	1281592
2011-06-13	61.34	61.99	59.07	60.17	1912517
2011-06-14	60.95	62.26	60.95	61.85	1699457
2011-06-15	61.02	62.21	60.42	60.45	3095919
2011-06-16	61.00	61.26	57.66	58.43	3546668
2011-06-17	59.29	59.60	58.35	58.62	2219066
2011-06-20	58.39	60.20	58.39	60.00	1813631
2011-06-21	60.71	62.55	60.71	61.47	2396914
2011-06-22	61.16	62.15	59.74	59.91	2622095
2011-06-23	59.02	60.89	58.00	60.76	2468002
2011-06-24	60.77	61.66	59.92	60.01	1880956
2011-06-27	59.84	60.16	58.66	59.11	1394117
2011-06-28	59.34	61.80	59.26	61.63	2921120
2011-06-29	62.09	65.52	62.00	64.29	3488186
2011-06-30	64.41	64.66	63.31	63.47	2474731
2011-07-01	63.39	63.61	61.88	62.93	3850836
2011-07-05	62.73	63.43	61.95	62.72	3552232
2011-07-06	62.59	62.69	60.24	60.41	4060464
2011-07-07	61.30	62.46	60.75	62.23	3875195
2011-07-08	60.85	61.65	60.33	61.61	3622314
2011-07-11	60.50	61.44	60.11	60.77	2041787
2011-07-12	60.39	61.29	59.94	60.06	1583598
2011-07-13	60.52	62.73	60.47	62.36	2255081
2011-07-14	62.29	63.15	60.15	60.30	2287932
2011-07-15	61.00	66.32	61.00	66.30	5447733
2011-07-18	65.85	65.85	64.01	64.47	4186502
2011-07-19	65.02	65.19	63.65	64.82	3139774
2011-07-20	64.86	64.90	63.60	64.25	3265011
2011-07-21	64.87	66.39	63.64	66.22	4161940
2011-07-22	66.13	66.18	65.36	65.60	3137630
2011-07-25	64.63	66.30	64.54	65.39	1278085
2011-07-26	65.02	65.02	63.15	63.92	2206364
2011-07-27	62.61	62.61	60.40	60.73	3392035
2011-07-28	60.62	61.18	58.89	59.01	2525943
2011-07-29	58.12	58.66	57.31	58.19	2625991
2011-08-01	59.57	59.95	55.90	56.01	2972862
2011-08-02	55.50	55.98	53.19	53.20	3116251
2011-08-03	53.27	54.24	51.71	53.45	3405553
2011-08-04	52.20	52.36	49.22	49.31	3828899
2011-08-05	50.36	50.60	47.23	48.50	3579630
2011-08-08	47.10	47.40	42.56	42.56	4394091
2011-08-09	43.75	46.45	42.79	46.42	3388107
2011-08-10	45.93	46.47	43.80	43.94	3734355
2011-08-11	44.08	48.27	44.01	47.52	3414678
2011-08-12	48.39	49.24	47.65	48.42	2700688
2011-08-15	49.12	49.62	48.57	49.28	2427139
2011-08-16	48.43	49.11	47.83	48.09	2602189
2011-08-17	48.58	49.06	46.65	47.04	2189883
2011-08-18	45.41	45.97	43.16	43.69	2278421
2011-08-19	43.06	45.12	42.61	42.80	1836206
2011-08-22	44.27	44.39	42.30	42.42	1587009
2011-08-23	42.60	45.16	42.26	45.13	1872678
2011-08-24	44.91	46.08	44.53	46.03	1290293
2011-08-25	46.48	46.78	44.07	44.26	1486848
2011-08-26	43.81	46.39	42.84	46.26	1596245
2011-08-29	47.06	48.83	46.97	48.74	1430661
2011-08-30	48.41	49.39	47.85	49.16	1336403
2011-08-31	49.61	50.82	49.33	50.12	2057610
2011-09-01	49.80	50.73	49.02	49.07	2685877
2011-09-02	46.79	47.37	46.13	46.50	2280312
2011-09-06	44.52	45.10	43.02	44.10	3748961
2011-09-07	45.57	47.53	44.95	47.50	2465561
2011-09-08	46.74	47.38	45.78	46.06	1724198
2011-09-09	44.85	45.67	44.28	44.75	2256041
2011-09-12	43.66	44.65	42.80	43.99	2374567
2011-09-13	43.68	45.95	43.68	45.12	2680108
2011-09-14	45.42	46.96	44.50	46.27	2653333
2011-09-15	47.12	48.27	46.68	47.98	1703270
2011-09-16	47.94	48.18	46.86	47.42	1539395
2011-09-19	46.10	47.06	45.06	46.71	1296224
2011-09-20	47.07	47.29	45.15	45.18	1461791
2011-09-21	45.01	45.20	42.30	42.40	2036313
2011-09-22	40.26	40.26	35.98	36.87	6628358
2011-09-23	36.62	38.50	35.91	37.44	2776366
2011-09-26	37.80	39.00	37.11	38.77	2342631
2011-09-27	40.50	43.86	40.50	41.62	5041985
2011-09-28	41.72	42.28	39.11	39.25	2865288
2011-09-29	40.47	41.03	37.55	38.80	4498908
2011-09-30	37.96	37.99	36.86	36.99	2273883
2011-10-03	36.53	37.23	33.66	33.75	3641044
2011-10-04	33.02	33.22	30.79	32.78	7687558
2011-10-05	32.88	35.68	31.97	35.40	5026185
2011-10-06	35.42	38.32	35.41	38.18	5295546
2011-10-07	38.54	38.73	36.45	37.23	2898638
2011-10-10	38.45	39.54	38.21	38.99	1884725
2011-10-11	38.26	39.63	38.01	39.14	1656472
2011-10-12	39.67	40.68	39.26	39.51	2698257
2011-10-13	39.13	40.42	38.51	40.04	1656200
2011-10-14	41.28	41.57	39.89	40.59	1110604
2011-10-17	40.50	40.70	38.43	38.56	1650449
2011-10-18	38.37	40.29	37.79	39.92	2308521
2011-10-19	39.91	39.96	38.27	38.43	1651198
2011-10-20	38.25	38.88	37.07	38.72	2556822
2011-10-21	39.42	40.67	39.24	40.56	2340027
2011-10-24	40.98	44.06	40.91	42.91	2893132
2011-10-25	42.80	42.84	40.06	40.26	2701719
2011-10-26	42.94	44.22	41.63	43.66	4198353
2011-10-27	46.61	48.75	44.90	46.55	4595787
2011-10-28	46.71	50.50	46.29	50.21	3273269
2011-10-31	48.80	48.80	46.40	46.40	2547318
2011-11-01	43.56	46.47	43.07	45.20	2998676
2011-11-02	46.69	46.99	45.63	46.51	2154203
2011-11-03	47.26	48.56	45.21	47.79	2367600
2011-11-04	47.09	49.92	47.00	49.62	2205385
2011-11-07	49.32	50.25	48.13	49.62	2422929
2011-11-08	49.99	50.31	48.63	49.85	1191013
2011-11-09	48.04	48.13	46.00	46.44	2484767
2011-11-10	47.35	48.31	46.42	47.65	1505568
2011-11-11	48.77	50.35	48.77	49.99	2266376
2011-11-14	49.84	51.00	48.97	49.68	1923999
2011-11-15	49.07	50.42	48.02	50.00	2461042
2011-11-16	48.60	50.63	48.11	48.36	2287724
2011-11-17	48.37	49.22	46.42	46.95	2622008
2011-11-18	47.33	47.95	46.26	47.24	1322556
2011-11-21	45.95	46.46	44.93	45.94	1656555
2011-11-22	45.88	46.38	44.74	45.37	1206353
2011-11-23	44.69	44.72	42.50	42.96	2030925
2011-11-25	43.31	44.42	43.11	43.33	967320
2011-11-28	44.89	46.68	44.89	46.04	1556567
2011-11-29	46.05	46.75	45.42	45.65	1409121
2011-11-30	48.29	50.32	48.29	50.22	2310243
2011-12-01	49.93	51.10	49.41	49.91	1352699
2011-12-02	50.74	50.84	49.09	49.94	1749091
2011-12-05	51.19	51.25	48.98	49.81	2231719
2011-12-06	49.79	50.64	48.88	49.89	1401741
2011-12-07	49.54	49.79	48.33	49.56	1310617
2011-12-08	48.63	49.25	47.02	47.22	1236846
2011-12-09	47.44	49.13	47.14	48.88	1270768
2011-12-12	47.77	47.77	45.75	46.38	1689687
2011-12-13	46.83	47.29	43.93	44.31	1410574
2011-12-14	43.97	44.10	42.74	43.71	1937697
2011-12-15	44.83	44.96	43.94	44.05	1421585
2011-12-16	44.40	45.43	44.05	44.71	1616770
2011-12-19	44.92	45.03	42.64	42.85	982111
2011-12-20	44.22	46.35	44.22	45.71	1780213
2011-12-21	45.73	46.64	44.75	45.84	1467234
2011-12-22	45.97	48.91	45.92	48.44	1789349
2011-12-23	48.72	48.75	47.67	48.12	837986
2011-12-27	47.73	49.40	47.40	48.66	869691
2011-12-28	48.49	48.66	46.91	47.36	1008769
2011-12-29	47.51	48.36	47.29	47.94	900853
2011-12-30	48.02	48.36	47.56	47.80	898626
2012-01-03	49.78	50.85	49.60	50.21	1425285
2012-01-04	49.74	50.34	48.42	48.85	1844296
2012-01-05	48.15	48.33	46.92	48.21	2381729
2012-01-06	48.44	48.45	47.25	47.98	1408830
2012-01-09	48.40	48.87	47.91	48.24	1304905
2012-01-10	49.19	50.08	49.04	49.47	1924141
2012-01-11	49.23	50.31	49.17	49.99	1426387
2012-01-12	50.32	50.50	49.28	49.96	1449710
2012-01-13	49.01	49.20	48.26	49.00	1475777
2012-01-17	49.97	50.40	48.98	49.28	1132421
2012-01-18	49.54	50.18	48.93	49.63	1505780
2012-01-19	49.96	53.00	49.78	51.62	2487111
2012-01-20	51.55	51.91	50.63	51.10	1471578
2012-01-23	51.15	51.69	50.23	50.41	1404755
2012-01-24	50.20	50.96	49.10	50.80	1706031
2012-01-25	47.45	50.34	46.36	50.03	5863047
2012-01-26	50.35	50.93	47.06	47.71	3380961
2012-01-27	47.36	47.40	46.40	46.70	2563013
2012-01-30	45.80	46.53	44.91	45.97	2023093
2012-01-31	46.49	46.77	44.45	45.39	1684172
2012-02-01	45.99	47.08	45.89	46.50	2543978
2012-02-02	46.66	47.65	46.46	46.90	2078741
2012-02-03	47.90	48.58	47.53	48.28	2024341
2012-02-06	47.80	48.46	47.56	48.40	1233684
2012-02-07	48.14	48.99	47.19	48.46	1486591
2012-02-08	48.69	49.00	47.33	47.43	1353421
2012-02-09	47.66	48.19	47.25	47.68	1532014
2012-02-10	46.58	46.58	45.37	45.58	1988767
2012-02-13	46.25	46.43	45.33	46.07	1257118
2012-02-14	45.79	45.85	44.46	45.03	1681397
2012-02-15	45.29	45.32	44.17	44.65	1340151
2012-02-16	44.54	45.78	44.28	45.62	1690326
2012-02-17	45.98	45.99	44.90	45.39	1345604
2012-02-21	45.54	45.93	44.98	45.10	1454153
2012-02-22	45.00	45.20	43.63	43.78	2123527
2012-02-23	43.90	44.17	43.20	44.07	1611729
2012-02-24	44.24	44.92	44.10	44.21	1460747
2012-02-27	43.86	44.28	43.25	44.02	1405689
2012-02-28	44.11	44.27	43.14	43.83	2000417
2012-02-29	44.00	44.62	43.27	43.87	1905949
2012-03-01	43.92	44.96	43.92	44.55	1438217
2012-03-02	44.52	44.76	43.74	43.80	960650
2012-03-05	43.52	43.67	42.12	42.26	2098893
2012-03-06	41.24	41.24	40.08	40.37	2891062
2012-03-07	40.50	40.78	39.95	40.20	1815156
2012-03-08	40.77	41.44	40.60	40.86	1799113
2012-03-09	41.01	41.94	40.76	41.30	1223769
2012-03-12	41.01	41.81	40.53	40.54	1289726
2012-03-13	40.58	41.83	40.58	41.80	1534125
2012-03-14	41.73	42.40	41.21	41.55	2078638
2012-03-15	41.78	42.93	41.40	42.85	2121181
2012-03-16	43.26	43.80	43.02	43.49	1854010
2012-03-19	43.51	44.60	43.50	44.15	2109984
2012-03-20	43.52	43.68	42.36	43.18	2012566
2012-03-21	43.86	43.97	42.50	42.72	1220373
2012-03-22	42.01	42.01	40.90	41.58	1524791
2012-03-23	41.70	42.45	41.38	42.00	1200188
2012-03-26	42.62	42.69	41.77	42.09	1280828
2012-03-27	42.10	42.80	41.99	42.02	1401636
2012-03-28	41.84	41.84	40.33	40.79	1767398
2012-03-29	40.31	40.81	39.78	40.67	2654507
2012-03-30	41.16	41.33	40.41	41.17	1705718
2012-04-02	41.05	42.34	40.87	41.79	1463725
2012-04-03	41.70	42.05	40.20	40.74	1707911
2012-04-04	40.07	40.22	39.68	39.75	1175471
2012-04-05	39.51	40.42	39.12	39.30	1300045
2012-04-09	38.74	39.19	38.19	39.14	1295749
2012-04-10	39.08	39.30	38.20	38.43	1629297
2012-04-11	39.33	39.99	39.03	39.23	1636428
2012-04-12	39.50	41.62	39.50	41.37	2132676
2012-04-13	41.06	41.10	39.77	39.98	1251874
2012-04-16	40.54	41.00	39.73	40.30	1687155
2012-04-17	40.83	42.09	40.83	41.53	1708183
2012-04-18	41.09	41.54	40.92	41.26	1397322
2012-04-19	41.36	41.85	40.58	40.87	1437809
2012-04-20	41.15	41.83	40.44	40.45	1251502
2012-04-23	39.55	40.04	38.94	39.76	1095201
2012-04-24	39.91	40.61	39.84	40.33	1642945
2012-04-25	40.95	42.92	40.95	42.79	2295884
2012-04-26	43.49	43.62	42.48	42.59	1886042
2012-04-27	42.87	43.16	42.04	42.30	1260091
2012-04-30	42.10	43.03	41.75	42.94	1409185
2012-05-01	42.97	44.17	42.80	43.85	2051851
2012-05-02	43.40	43.56	42.46	43.04	1305149
2012-05-03	42.98	43.36	42.05	42.30	1125224
2012-05-04	42.57	42.57	41.07	41.34	988405
2012-05-07	41.13	41.60	40.58	41.10	669743
2012-05-08	40.57	40.77	39.16	40.36	1587532
2012-05-09	39.38	40.84	39.19	39.97	1437051
2012-05-10	40.64	40.80	39.50	39.91	814804
2012-05-11	39.47	40.20	39.02	39.59	928756
2012-05-14	38.91	39.36	38.58	38.88	778908
2012-05-15	38.87	39.19	36.49	36.59	2319792
2012-05-16	36.89	37.42	35.26	35.37	2747009
2012-05-17	35.45	35.75	33.59	33.74	3040273
2012-05-18	33.91	34.15	32.96	33.18	1322420
2012-05-21	33.39	35.14	33.22	34.94	1555267
2012-05-22	35.88	35.88	34.28	34.61	2314996
2012-05-23	34.15	35.78	33.48	35.62	1755828
2012-05-24	35.87	35.87	34.17	34.78	1320141
2012-05-25	34.70	34.70	34.03	34.11	880138
2012-05-29	34.64	35.34	34.43	34.97	1372066
2012-05-30	34.18	34.19	32.91	32.98	1921288
2012-05-31	33.01	33.08	31.55	32.12	2513687
2012-06-01	31.26	31.46	30.23	30.33	3359876
2012-06-04	30.64	30.71	28.73	29.80	3392670
2012-06-05	29.61	30.74	29.55	30.66	1958134
2012-06-06	31.14	31.45	30.67	31.12	1701080
2012-06-07	31.88	32.67	31.10	31.22	1361938
2012-06-08	30.89	30.89	29.84	30.30	1987053
2012-06-11	30.68	30.93	28.52	28.57	2148149
2012-06-12	28.74	28.97	28.23	28.91	2095612
2012-06-13	28.70	29.02	28.08	28.22	1851040
2012-06-14	28.94	29.24	28.42	29.03	2784734
2012-06-15	29.24	29.50	28.55	29.49	2701517
2012-06-18	29.14	29.27	28.52	28.89	1739640
2012-06-19	29.09	30.58	29.07	30.19	2805040
2012-06-20	30.19	31.36	29.99	30.98	3549991
2012-06-21	30.99	31.11	28.97	29.02	2844244
2012-06-22	29.33	29.40	28.65	28.67	3418071
2012-06-25	28.13	28.19	27.61	28.07	2143938
2012-06-26	28.18	28.85	28.00	28.62	1821287
2012-06-27	28.65	29.87	28.51	29.75	2317070
2012-06-28	29.43	30.29	29.21	30.23	1764931
2012-06-29	31.33	32.30	31.11	31.89	2951032
2012-07-02	31.79	32.14	31.01	31.74	1597662
2012-07-03	31.85	33.20	31.85	32.97	1003147
2012-07-05	32.76	33.27	32.28	32.59	1329576
2012-07-06	31.91	32.24	31.47	31.86	1121304
2012-07-09	31.74	32.36	31.50	31.72	1220198
2012-07-10	32.07	32.69	30.86	31.11	1460563
2012-07-11	31.15	31.43	30.44	30.76	1878996
2012-07-12	30.37	31.23	29.95	30.92	1586874
2012-07-13	31.08	31.80	30.99	31.61	1414630
2012-07-16	31.45	31.45	30.84	31.16	790738
2012-07-17	31.37	31.61	30.34	31.16	1355641
2012-07-18	30.93	32.19	30.77	31.88	1283739
2012-07-19	32.09	32.64	32.05	32.10	1532867
2012-07-20	31.89	31.97	30.64	30.84	1459895
2012-07-23	29.90	29.95	29.47	29.63	1737790
2012-07-24	29.65	30.02	28.44	28.64	1851016
2012-07-25	28.28	29.12	27.68	27.97	2996734
2012-07-26	28.57	29.03	27.81	28.85	2410333
2012-07-27	29.25	30.45	28.90	30.19	2178789
2012-07-30	30.08	30.12	29.17	29.97	1059194
2012-07-31	29.84	30.90	29.84	30.03	1993954
2012-08-01	30.33	30.33	29.35	29.39	1747534
2012-08-02	28.73	29.49	28.15	28.70	1304888
2012-08-03	29.59	30.62	29.29	30.18	1086636
2012-08-06	30.27	31.45	30.18	30.96	1615854
2012-08-07	31.24	32.45	31.24	31.84	1298220
2012-08-08	31.81	32.45	31.51	32.28	1446409
2012-08-09	32.18	33.00	32.13	32.46	1194786
2012-08-10	32.20	32.76	32.14	32.52	903556
2012-08-13	32.50	32.69	31.78	31.99	1159537
2012-08-14	32.19	32.49	31.49	31.87	1080456
2012-08-15	31.71	31.77	30.91	31.49	931737
2012-08-16	31.55	32.61	31.42	32.47	1156624
2012-08-17	32.57	32.93	32.26	32.41	1084359
2012-08-20	32.40	32.79	32.16	32.59	1288865
2012-08-21	32.80	34.10	32.80	33.35	1729819
2012-08-22	33.19	33.24	32.25	33.00	1566469
2012-08-23	32.83	32.84	31.33	31.41	1699769
2012-08-24	31.11	31.13	30.57	30.77	1685847
2012-08-27	30.82	31.10	30.09	30.61	1394339
2012-08-28	30.48	30.68	30.23	30.55	1395269
2012-08-29	30.56	30.63	30.07	30.20	906599
2012-08-30	29.95	30.08	29.29	29.33	1235369
2012-08-31	29.74	29.92	29.07	29.64	1442477
2012-09-04	29.64	29.65	28.53	28.74	2542270
2012-09-05	28.68	29.26	28.52	29.15	1515309
2012-09-06	29.50	31.21	29.41	30.84	1901653
2012-09-07	31.16	32.49	31.04	32.22	2033385
2012-09-10	32.25	32.73	31.67	31.79	1376859
2012-09-11	31.94	33.39	31.86	33.25	1565179
2012-09-12	33.53	33.89	33.06	33.88	1638977
2012-09-13	33.82	35.31	33.34	34.76	1933780
2012-09-14	35.74	37.02	35.74	36.75	3000150
2012-09-17	36.59	36.59	34.82	35.01	1691920
2012-09-18	34.53	35.14	33.76	34.27	2201257
2012-09-19	34.24	34.33	33.66	33.98	1656646
2012-09-20	33.53	33.53	32.82	33.43	1753809
2012-09-21	33.92	34.22	33.30	33.32	1491011
2012-09-24	32.65	33.26	32.56	33.01	1103746
2012-09-25	33.15	33.38	31.56	31.64	1294082
2012-09-26	31.52	31.78	30.80	31.38	1517608
2012-09-27	31.72	32.42	31.32	32.35	1461229
2012-09-28	32.07	32.25	31.42	31.90	1133991
2012-10-01	32.26	33.17	31.90	32.13	1624952
2012-10-02	31.13	31.60	30.76	31.00	2015365
2012-10-03	31.38	31.51	30.68	30.86	1547322
2012-10-04	31.17	31.46	30.82	31.10	1490791
2012-10-05	31.42	31.67	30.87	31.08	1005664
2012-10-08	30.74	31.76	30.61	31.64	1101314
2012-10-09	31.73	32.40	31.70	31.95	1301526
2012-10-10	31.93	31.99	30.79	30.92	1324062
2012-10-11	31.29	32.20	30.89	31.72	1348967
2012-10-12	31.53	31.82	31.06	31.42	964001
2012-10-15	31.36	31.97	31.06	31.92	856798
2012-10-16	32.20	33.16	32.19	32.76	1084851
2012-10-17	33.05	33.35	32.50	33.18	1093962
2012-10-18	32.98	33.95	32.90	33.77	1282819
2012-10-19	33.47	33.51	32.46	32.81	1023499
2012-10-22	32.65	33.50	32.45	32.89	989014
2012-10-23	32.10	32.10	31.50	31.59	1423499
2012-10-24	30.51	30.54	27.68	27.97	5128868
2012-10-25	27.87	28.03	26.58	27.32	4268773
2012-10-26	27.39	27.53	26.26	26.71	3571333
2012-10-31	26.68	26.99	26.29	26.35	1472469
2012-11-01	26.49	27.78	26.31	27.75	1738525
2012-11-02	28.05	28.25	27.04	27.36	1565954
2012-11-05	27.23	28.15	27.19	27.70	1510989
2012-11-06	27.89	28.87	27.66	28.64	1628628
2012-11-07	27.86	27.86	27.01	27.44	2353803
2012-11-08	27.44	27.58	26.56	26.68	1911232
2012-11-09	26.53	27.76	26.34	26.77	1131117
2012-11-12	27.73	28.43	27.31	28.29	2210575
2012-11-13	27.81	27.98	27.06	27.07	1492395
2012-11-14	27.22	27.32	26.32	26.45	1707402
2012-11-15	26.45	26.99	25.80	26.09	1968771
2012-11-16	26.15	26.42	25.35	25.99	1611894
2012-11-19	26.57	26.82	26.13	26.43	1455421
2012-11-20	26.29	26.47	25.90	26.20	834622
2012-11-21	26.26	26.49	26.01	26.37	725306
2012-11-23	26.74	27.05	26.48	26.86	379967
2012-11-26	26.66	26.88	25.92	26.20	1507364
2012-11-27	26.18	26.56	25.82	25.86	1270638
2012-11-28	25.66	26.20	25.36	26.15	1470164
2012-11-29	26.41	26.90	26.10	26.32	1320592
2012-11-30	26.41	26.76	26.04	26.18	1539497
2012-12-03	26.48	26.63	25.51	25.61	1048404
2012-12-04	25.62	26.41	25.55	26.33	959525
2012-12-05	26.36	26.91	26.29	26.70	1393983
2012-12-06	26.60	26.73	26.15	26.37	828332
2012-12-07	26.57	26.70	26.25	26.68	685985
2012-12-10	26.64	27.68	26.54	27.54	1218429
2012-12-11	27.72	28.44	27.60	28.10	2758871
2012-12-12	28.26	28.34	27.95	28.04	1574858
2012-12-13	27.94	28.58	27.81	28.03	1401760
2012-12-14	27.97	28.96	27.97	28.44	1034637
2012-12-17	28.54	28.94	28.25	28.50	1011270
2012-12-18	28.52	29.86	28.51	29.79	2401541
2012-12-19	29.83	30.00	29.47	29.62	1507933
2012-12-20	29.61	30.35	29.50	30.17	1446956
2012-12-21	29.51	30.20	29.40	30.19	2630603
2012-12-24	30.09	30.18	29.61	29.83	520546
2012-12-26	29.99	30.57	29.95	30.09	1065071
2012-12-27	30.14	30.34	29.31	29.71	1635299
2012-12-28	29.45	29.83	29.13	29.17	1385320
2012-12-31	29.26	30.60	29.17	30.36	1755645
2013-01-02	31.45	31.78	30.97	31.56	1478496
2013-01-03	31.47	31.72	31.05	31.21	1619848
2013-01-04	31.22	32.26	31.22	32.23	1586960
2013-01-07	31.85	32.52	31.85	32.30	1343101
2013-01-08	32.23	32.44	31.33	31.37	2154885
2013-01-09	31.41	32.18	31.10	31.35	1934074
2013-01-10	31.54	31.55	30.30	31.02	2638701
2013-01-11	30.95	30.95	29.97	30.58	1672490
2013-01-14	30.60	30.94	29.98	30.06	1256898
2013-01-15	29.87	31.08	29.80	30.95	1378781
2013-01-16	30.40	30.61	29.53	29.61	3028633
2013-01-17	29.85	30.16	29.34	30.07	2357711
2013-01-18	30.19	30.47	29.70	29.89	1894477
2013-01-22	29.08	30.77	28.97	30.57	3055531
2013-01-23	30.76	31.72	30.42	30.85	4030449
2013-01-24	30.12	30.97	29.57	30.19	3514929
2013-01-25	30.40	30.57	29.88	30.29	1827581
2013-01-28	30.09	30.25	29.68	29.97	2841527
2013-01-29	30.08	31.73	30.08	31.05	2863637
2013-01-30	31.06	31.71	31.03	31.16	2577602
2013-01-31	31.14	31.75	31.09	31.65	2427969
2013-02-01	32.00	33.24	31.76	33.11	3506036
2013-02-04	32.60	32.90	31.92	32.01	2104651
2013-02-05	32.33	32.49	31.93	32.18	1617257
2013-02-06	31.97	33.67	31.92	33.58	3172858
2013-02-07	33.48	33.57	32.95	33.10	2108865
2013-02-08	33.19	33.42	33.02	33.27	1277880
2013-02-11	33.14	33.96	33.08	33.55	1528811
2013-02-12	33.48	33.69	33.05	33.25	1280245
2013-02-13	33.27	33.99	33.22	33.45	939204
2013-02-14	33.31	34.18	33.14	34.03	1508225
2013-02-15	34.03	34.07	33.62	33.81	1604230
2013-02-19	33.87	33.95	32.58	32.64	1777208
2013-02-20	32.51	32.66	31.39	31.50	2174094
2013-02-21	31.31	31.61	30.54	30.99	1494363
2013-02-22	31.38	31.48	30.72	30.96	1529858
2013-02-25	31.18	31.50	29.68	29.69	2147082
2013-02-26	29.93	30.14	29.30	29.97	1664679
2013-02-27	29.80	30.82	29.80	30.71	1198196
2013-02-28	30.72	31.07	30.27	30.47	1542163
2013-03-01	30.34	30.45	29.83	30.29	1413571
2013-03-04	30.02	30.12	29.25	29.84	1778234
2013-03-05	30.26	31.10	30.16	30.37	1928001
2013-03-06	30.62	31.54	30.62	31.44	2292812
2013-03-07	31.58	32.38	31.41	32.23	1609983
2013-03-08	32.55	32.90	32.42	32.83	1894795
2013-03-11	32.47	32.94	32.04	32.75	1353196
2013-03-12	32.70	32.99	32.26	32.40	884547
2013-03-13	32.39	32.45	31.62	32.29	1154362
2013-03-14	32.37	32.50	31.93	32.27	1464993
2013-03-15	32.14	32.83	32.14	32.23	1742782
2013-03-18	31.64	31.80	31.51	31.62	1544813
2013-03-19	31.63	31.70	30.65	30.78	2208098
2013-03-20	31.10	31.33	30.87	31.24	1111054
2013-03-21	31.01	31.74	31.00	31.26	1112898
2013-03-22	31.31	31.53	31.03	31.28	912648
2013-03-25	31.38	31.56	31.08	31.35	1053318
2013-03-26	31.56	31.63	31.13	31.59	593430
2013-03-27	31.20	31.94	31.10	31.76	860543
2013-03-28	31.66	31.79	31.34	31.71	850803
2013-04-01	31.80	31.92	31.19	31.41	1223029
2013-04-02	31.60	31.60	30.53	30.70	1322614
2013-04-03	30.57	30.67	29.39	29.68	2511501
2013-04-04	29.68	30.05	28.97	29.71	2301294
2013-04-05	29.02	29.62	28.82	29.49	1493766
2013-04-08	29.48	29.95	29.33	29.91	798449
2013-04-09	30.00	31.12	29.95	30.75	1212960
2013-04-10	30.95	31.29	30.78	31.01	683868
2013-04-11	31.04	31.20	29.81	30.22	1674824
2013-04-12	30.09	30.28	29.15	29.73	1382105
2013-04-15	29.37	29.37	27.72	27.98	2842772
2013-04-16	27.40	28.48	27.02	28.01	4471843
2013-04-17	27.41	27.51	26.64	27.14	3008853
2013-04-18	27.27	27.81	26.59	27.35	1846784
2013-04-19	27.45	27.71	26.81	27.45	1623973
2013-04-22	27.51	27.63	26.56	27.37	1293531
2013-04-23	27.52	27.83	27.22	27.53	2157034
2013-04-24	27.37	28.28	26.59	26.91	3598006
2013-04-25	26.99	27.85	26.91	27.18	3398255
2013-04-26	27.15	27.29	26.39	26.46	2375453
2013-04-29	26.69	26.93	26.22	26.84	1817661
2013-04-30	26.60	26.99	26.25	26.98	1459109
2013-05-01	26.60	26.68	26.00	26.02	2015397
2013-05-02	26.13	26.34	25.72	26.19	1264738
2013-05-03	26.68	27.80	26.56	27.57	2169647
2013-05-06	27.66	27.66	27.10	27.20	1061226
2013-05-07	27.16	27.99	27.16	27.64	1265173
2013-05-08	27.70	29.09	27.64	29.04	2114089
2013-05-09	28.95	29.34	28.48	28.71	1246641
2013-05-10	28.71	29.16	28.32	29.16	962508
2013-05-13	29.04	29.33	28.90	29.11	979946
2013-05-14	29.09	29.39	28.77	29.09	1100827
2013-05-15	28.95	29.13	28.64	29.01	1143969
2013-05-16	28.79	29.55	28.53	28.56	1848262
2013-05-17	28.77	29.86	28.65	29.77	1807402
2013-05-20	29.59	30.61	29.46	30.48	1575524
2013-05-21	30.58	31.63	30.26	30.94	1764002
2013-05-22	31.01	31.52	29.29	29.48	2467987
2013-05-23	28.85	29.45	28.63	29.17	1605156
2013-05-24	28.67	28.79	28.16	28.26	1843381
2013-05-28	28.77	28.83	28.26	28.30	2254192
2013-05-29	28.08	28.69	27.99	28.19	1848798
2013-05-30	28.31	28.37	27.98	28.09	1739449
2013-05-31	27.90	28.51	27.54	27.57	5569128
2013-06-03	27.65	27.85	26.50	27.77	2382689
2013-06-04	27.82	28.10	27.20	27.48	1977320
2013-06-05	27.20	27.37	26.89	27.06	1498834
2013-06-06	27.00	27.31	26.69	27.00	1571656
2013-06-07	27.12	27.61	27.09	27.57	1755802
2013-06-10	27.70	27.75	27.03	27.48	994992
2013-06-11	26.99	27.03	26.66	26.91	1407553
2013-06-12	27.05	27.42	26.99	27.13	1379933
2013-06-13	27.10	28.11	27.02	28.01	1165732
2013-06-14	28.06	28.24	27.46	27.65	1092570
2013-06-17	27.95	28.15	27.84	28.04	1020463
2013-06-18	28.02	28.41	27.90	28.29	927324
2013-06-19	28.18	28.38	27.96	28.06	1230906
2013-06-20	27.56	27.86	27.09	27.29	2211338
2013-06-21	27.65	27.83	27.09	27.56	2004209
2013-06-24	27.00	27.05	25.60	26.12	2158270
2013-06-25	26.59	26.70	26.02	26.55	1699204
2013-06-26	26.66	26.97	25.97	26.76	1960209
2013-06-27	26.94	27.63	26.88	27.05	1991868
2013-06-28	26.87	26.97	26.23	26.31	2381657
2013-07-01	26.44	26.66	26.10	26.28	2061432
2013-07-02	26.25	26.42	25.66	26.08	2311612
2013-07-03	25.84	26.06	25.67	26.00	910195
2013-07-05	26.22	26.37	25.88	26.28	995584
2013-07-08	26.41	26.66	26.20	26.33	1056606
2013-07-09	26.71	27.48	26.69	27.11	1418332
2013-07-10	27.11	27.20	26.47	26.91	941009
2013-07-11	27.50	28.16	27.45	27.99	1494396
2013-07-12	27.82	27.90	27.21	27.35	1123169
2013-07-15	27.33	27.50	26.87	26.90	944482
2013-07-16	27.03	27.20	26.28	26.54	2085393
2013-07-17	26.72	26.98	26.48	26.72	1525254
2013-07-18	26.80	27.03	26.69	26.81	1388137
2013-07-19	26.81	27.05	26.65	26.98	1629601
2013-07-22	27.08	27.49	27.03	27.36	1100531
2013-07-23	27.17	28.04	27.13	27.89	1963038
2013-07-24	26.03	26.94	25.60	26.92	5058501
2013-07-25	26.55	27.63	26.51	27.57	2773681
2013-07-26	27.41	27.98	27.33	27.92	1725951
2013-07-29	27.81	27.98	27.47	27.81	1519306
2013-07-30	27.83	28.21	27.54	27.98	1365927
2013-07-31	28.07	28.20	27.51	27.57	1446694
2013-08-01	27.91	28.22	27.58	27.68	1123390
2013-08-02	27.62	27.89	27.43	27.79	710172
2013-08-05	27.75	27.84	27.48	27.67	656151
2013-08-06	27.53	27.59	26.70	26.94	1527809
2013-08-07	26.86	27.26	26.68	26.96	823078
2013-08-08	27.28	28.23	27.25	27.92	1137642
2013-08-09	27.94	29.31	27.94	28.99	1355685
2013-08-12	28.97	29.41	28.37	28.46	1432284
2013-08-13	28.61	28.75	28.06	28.15	979826
2013-08-14	28.12	28.55	27.88	28.24	965321
2013-08-15	27.87	27.87	27.36	27.61	1290980
2013-08-16	27.51	27.66	26.96	27.19	1586264
2013-08-19	26.96	27.02	26.52	26.67	1046261
2013-08-20	26.64	27.21	26.51	27.00	1113920
2013-08-21	26.80	27.19	26.56	26.92	1329905
2013-08-22	27.21	27.97	27.10	27.34	932169
2013-08-23	27.46	27.83	27.28	27.53	831149
2013-08-26	27.62	27.85	27.40	27.46	796235
2013-08-27	27.10	27.20	26.53	26.63	1425548
2013-08-28	26.60	27.20	26.39	26.81	1016868
2013-08-29	26.72	27.08	26.60	26.85	761206
2013-08-30	26.87	26.94	26.64	26.71	869926
2013-09-03	27.25	27.45	26.45	26.58	887234
2013-09-04	26.57	27.09	26.48	26.92	758453
2013-09-05	26.84	27.84	26.83	27.71	945226
2013-09-06	27.85	28.08	27.37	27.52	743918
2013-09-09	27.73	28.43	27.63	28.36	771098
2013-09-10	28.62	29.34	28.59	29.12	1111544
2013-09-11	29.09	29.33	28.63	29.21	803211
2013-09-12	29.02	29.12	28.42	28.49	851829
2013-09-13	28.45	28.68	28.30	28.63	557922
2013-09-16	30.19	31.64	30.13	30.95	4191805
2013-09-17	30.95	31.50	30.75	30.89	1530665
2013-09-18	30.95	32.08	30.75	31.87	1497934
2013-09-19	32.03	32.74	31.58	31.72	1751250
2013-09-20	31.74	31.74	30.89	30.99	1284145
2013-09-23	30.99	31.22	30.84	31.01	1162620
2013-09-24	31.01	31.18	30.52	30.79	1013289
2013-09-25	30.92	31.34	30.54	30.82	1616695
2013-09-26	30.97	31.15	30.42	30.65	1113266
2013-09-27	30.34	30.46	29.65	30.24	1306448
2013-09-30	29.82	30.58	29.82	30.52	1354391
2013-10-01	30.41	31.35	30.35	30.97	1843939
2013-10-02	30.40	30.89	30.32	30.88	1220562
2013-10-03	30.76	31.09	30.37	30.53	1851312
2013-10-04	30.47	31.00	30.47	30.87	1028837
2013-10-07	30.56	30.79	30.26	30.54	1338193
2013-10-08	30.60	30.88	29.93	30.06	1274760
2013-10-09	30.19	30.30	29.60	30.04	884844
2013-10-10	30.41	30.96	30.30	30.68	1090848
2013-10-11	30.58	31.17	30.58	30.92	934713
2013-10-14	29.50	31.25	29.49	30.82	3085202
2013-10-15	30.77	32.65	30.62	32.03	2955284
2013-10-16	31.97	32.20	31.09	31.42	2063226
2013-10-17	31.26	31.97	31.24	31.40	1510801
2013-10-18	31.55	31.65	31.10	31.52	996618
2013-10-21	31.72	32.38	31.66	32.04	1723197
2013-10-22	32.36	33.05	32.07	32.79	2155522
2013-10-23	31.40	33.87	30.80	33.42	4162304
2013-10-24	33.54	34.13	33.42	33.57	2273238
2013-10-25	33.63	33.97	33.06	33.75	1010925
2013-10-28	33.59	33.93	33.15	33.26	1273365
2013-10-29	33.40	33.85	33.18	33.49	1278616
2013-10-30	33.48	33.62	32.87	33.27	1129506
2013-10-31	33.29	33.67	33.10	33.10	1504846
2013-11-01	33.16	33.67	33.11	33.36	1212229
2013-11-04	33.63	34.00	33.49	33.72	1324434
2013-11-05	33.56	33.86	33.17	33.71	1410389
2013-11-06	33.95	34.06	33.70	33.93	995133
2013-11-07	34.01	34.30	33.04	33.13	1413301
2013-11-08	33.09	33.83	32.92	33.82	996210
2013-11-11	33.72	33.92	33.53	33.81	602285
2013-11-12	33.57	33.70	32.96	33.10	1030397
2013-11-13	32.74	33.24	32.37	33.22	1137959
2013-11-14	33.32	33.68	33.05	33.53	684576
2013-11-15	33.69	33.97	33.52	33.75	834681
2013-11-18	33.78	34.33	33.57	33.94	1435811
2013-11-19	33.88	34.39	33.81	34.17	1727478
2013-11-20	34.25	34.49	33.35	33.57	1603261
2013-11-21	33.58	33.88	33.28	33.70	1035536
2013-11-22	33.68	33.96	33.27	33.93	705911
2013-11-25	33.85	33.90	33.39	33.55	627133
2013-11-26	33.38	33.49	32.80	32.94	1093713
2013-11-27	33.18	33.45	32.90	33.14	809086
2013-11-29	33.39	33.57	33.08	33.22	461262
2013-12-02	33.31	33.42	32.78	32.83	772044
2013-12-03	32.61	33.00	31.94	32.39	1753651
2013-12-04	32.32	32.84	32.18	32.44	1215388
2013-12-05	32.41	33.22	32.30	32.95	843974
2013-12-06	33.37	33.46	32.64	32.77	743256
2013-12-09	33.24	33.88	33.10	33.82	1228062
2013-12-10	33.83	34.13	33.11	33.13	1047851
2013-12-11	33.10	33.19	31.84	31.93	1102989
2013-12-12	31.89	32.34	31.82	32.23	701502
2013-12-13	32.22	32.79	32.16	32.77	893108
2013-12-16	33.11	33.23	32.79	33.09	677039
2013-12-17	33.04	33.10	32.67	32.79	819064
2013-12-18	32.61	33.14	32.32	32.92	868837
2013-12-19	32.90	34.20	32.77	33.78	1411683
2013-12-20	33.77	33.93	33.04	33.10	1373860
2013-12-23	33.46	34.17	33.35	34.07	775077
2013-12-24	34.08	34.80	34.01	34.66	395151
2013-12-26	34.68	35.21	34.51	35.03	674912
2013-12-27	35.03	35.82	35.03	35.64	784720
2013-12-30	35.72	35.89	35.27	35.47	769155
2013-12-31	35.46	35.84	35.35	35.63	588259
2014-01-02	35.47	35.54	35.00	35.26	730223
2014-01-03	35.37	35.53	35.18	35.47	701513
2014-01-06	35.57	35.57	34.80	35.21	1032173
2014-01-07	35.21	35.56	35.07	35.16	675293
2014-01-08	35.15	35.54	35.00	35.51	869050
2014-01-09	35.50	35.65	34.94	35.49	862196
2014-01-10	34.75	35.30	34.21	35.27	1760627
2014-01-13	35.17	35.62	34.82	35.00	1108261
2014-01-14	35.09	35.53	35.09	35.35	683252
2014-01-15	35.50	36.27	35.37	36.15	1088603
2014-01-16	36.28	36.70	36.11	36.18	687334
2014-01-17	36.07	36.55	36.02	36.30	772259
2014-01-21	35.79	35.80	34.12	34.18	3334895
2014-01-22	34.37	34.91	31.71	32.01	4324711
2014-01-23	32.40	33.12	31.66	33.02	3300636
2014-01-24	32.61	32.69	31.88	31.93	2368703
2014-01-27	32.11	32.30	31.32	31.91	1641977
2014-01-28	32.12	32.34	31.86	32.31	1583722
2014-01-29	31.83	32.69	31.64	31.91	1208672
2014-01-30	31.94	32.27	31.62	32.01	1268758
2014-01-31	31.43	31.85	31.39	31.44	1038437
2014-02-03	31.38	31.49	29.74	29.86	1999440
2014-02-04	29.99	30.65	29.75	30.37	1508368
2014-02-05	30.21	30.61	29.82	30.33	1115917
2014-02-06	30.46	30.94	30.36	30.79	903798
2014-02-07	31.10	31.30	30.68	31.17	880734
2014-02-10	31.15	31.35	31.00	31.25	855116
2014-02-11	31.29	31.95	31.29	31.85	780191
2014-02-12	31.91	32.15	31.61	31.73	901849
2014-02-13	31.47	31.92	30.94	31.34	1742215
2014-02-14	31.34	32.11	31.31	32.03	1083795
2014-02-18	32.06	32.06	31.02	31.39	1447694
2014-02-19	31.26	31.82	31.01	31.23	986164
2014-02-20	31.21	31.60	31.13	31.49	1028848
2014-02-21	31.64	31.88	31.23	31.60	1061394
2014-02-24	31.51	31.82	31.20	31.45	861523
2014-02-25	31.33	31.57	30.66	31.04	1864417
2014-02-26	31.09	31.62	30.81	31.36	979306
2014-02-27	31.36	31.95	31.18	31.92	811135
2014-02-28	31.90	31.98	31.63	31.78	896760
2014-03-03	31.42	31.74	31.13	31.33	703129
2014-03-04	31.70	32.68	31.68	32.59	1213183
2014-03-05	32.53	33.93	32.49	33.86	1721996
2014-03-06	34.03	34.90	34.03	34.31	1399313
2014-03-07	34.28	34.35	33.31	33.97	1214784
2014-03-10	33.45	33.52	32.72	33.37	906156
2014-03-11	33.58	34.28	33.34	33.45	1149514
2014-03-12	33.32	34.00	33.32	33.86	1084191
2014-03-13	34.00	34.33	32.97	33.21	912031
2014-03-14	33.19	34.44	33.13	34.26	1424202
2014-03-17	34.50	35.40	34.50	35.10	1524419
2014-03-18	35.00	36.16	35.00	36.08	1488780
2014-03-19	35.96	36.47	35.72	36.04	1239416
2014-03-20	35.78	36.39	35.76	36.20	1098076
2014-03-21	36.64	37.48	36.40	37.29	1460339
2014-03-24	37.38	37.59	36.96	37.28	1034118
2014-03-25	37.53	38.05	37.47	37.71	1185598
2014-03-26	38.01	38.30	37.12	37.28	1419355
2014-03-27	37.21	37.69	37.14	37.40	903044
2014-03-28	37.55	37.92	37.25	37.49	998568
2014-03-31	37.75	37.87	37.42	37.68	1287532
2014-04-01	37.78	37.96	37.56	37.92	959507
2014-04-02	37.87	38.29	37.75	37.90	1699151
2014-04-03	38.09	38.42	37.77	37.98	1718536
2014-04-04	38.57	38.87	38.21	38.78	3002837
2014-04-07	38.62	39.06	37.84	37.97	2303632
2014-04-08	37.90	38.83	37.78	38.02	1605345
2014-04-09	38.19	39.94	38.18	39.40	2901529
2014-04-10	39.28	39.55	38.67	38.96	2105474
2014-04-11	38.64	39.41	38.51	39.12	2196352
2014-04-14	39.57	40.94	39.41	40.61	4023276
2014-04-15	40.39	40.71	39.91	40.66	2879834
2014-04-16	40.75	41.42	40.70	41.01	2128379
2014-04-17	40.93	41.47	40.55	41.24	1807260
2014-04-21	41.29	41.31	40.46	40.67	2430770
2014-04-22	40.43	40.70	39.57	39.83	4824007
2014-04-23	39.93	40.84	39.84	40.62	2901142
2014-04-24	40.70	40.91	40.45	40.60	1534531
2014-04-25	40.45	40.82	40.08	40.48	1193886
2014-04-28	40.46	40.62	39.87	40.48	1346371
2014-04-29	40.64	41.39	40.32	41.17	1432597
2014-04-30	41.04	41.28	40.73	41.20	1191764
2014-05-01	40.98	41.38	40.75	40.89	889762
2014-05-02	40.95	41.65	40.92	41.50	918169
2014-05-05	41.28	41.34	40.79	40.91	975322
2014-05-06	40.93	41.44	40.67	41.04	1093472
2014-05-07	41.07	41.45	40.76	41.29	1155934
2014-05-08	41.48	42.66	41.47	42.05	2518914
2014-05-09	41.83	41.83	41.10	41.61	1205391
2014-05-12	41.90	42.45	41.69	42.35	1448087
2014-05-13	42.35	42.44	41.95	41.98	817083
2014-05-14	41.85	42.11	41.75	41.86	602127
2014-05-15	41.60	41.60	40.20	40.48	2809710
2014-05-16	40.42	41.02	39.87	41.01	1362186
2014-05-19	40.81	41.53	40.75	41.48	907395
2014-05-20	41.30	41.40	40.50	40.64	1016202
2014-05-21	40.89	41.36	40.41	40.77	858898
2014-05-22	40.77	41.10	40.53	40.54	878322
2014-05-23	40.62	41.15	40.54	40.99	914497
2014-05-27	41.20	41.62	40.92	41.24	952312
2014-05-28	41.22	41.25	40.70	40.90	642927
2014-05-29	41.05	41.35	40.30	41.34	979534
2014-05-30	41.08	41.26	40.72	41.07	809143
2014-06-02	41.18	41.32	40.47	40.69	883579
2014-06-03	40.21	40.24	39.13	39.70	1610805
2014-06-04	39.61	40.53	39.47	40.10	1262382
2014-06-05	40.30	40.86	40.11	40.59	687607
2014-06-06	40.79	41.47	40.44	41.30	683988
2014-06-09	41.36	41.49	41.06	41.12	598208
2014-06-10	41.11	41.24	40.87	41.12	404569
2014-06-11	40.93	40.97	40.24	40.79	686336
2014-06-12	40.61	40.76	40.27	40.42	635770
2014-06-13	40.46	41.81	40.36	41.58	924599
2014-06-16	41.59	41.73	40.66	40.90	644878
2014-06-17	40.77	41.94	40.68	41.86	670954
2014-06-18	41.96	42.54	41.60	42.51	990955
2014-06-19	42.54	42.61	42.12	42.45	584894
2014-06-20	42.37	42.59	42.01	42.49	1100630
2014-06-23	42.66	43.30	42.22	42.30	1428033
2014-06-24	41.98	42.69	41.54	41.84	1310555
2014-06-25	41.70	43.03	41.63	42.94	1026065
2014-06-26	43.46	44.87	43.35	44.28	2544649
2014-06-27	44.00	44.62	43.66	44.58	1122044
2014-06-30	44.60	45.26	44.03	45.10	1333007
2014-07-01	45.55	46.02	45.33	45.33	1018801
2014-07-02	45.63	46.04	45.42	45.62	903531
2014-07-03	45.75	46.32	45.75	46.23	578266
2014-07-07	46.04	46.29	45.60	46.14	1041722
2014-07-08	46.02	46.26	45.65	45.80	1172539
2014-07-09	46.03	46.24	45.67	45.90	1062928
2014-07-10	45.54	45.99	45.15	45.48	1310471
2014-07-11	45.53	45.77	45.08	45.63	873897
2014-07-14	45.94	46.08	45.26	45.74	1518162
2014-07-15	45.89	46.03	45.02	45.33	1009375
2014-07-16	45.76	45.79	45.42	45.77	963108
2014-07-17	45.38	45.78	44.91	45.07	706460
2014-07-18	45.21	45.77	45.07	45.70	917200
2014-07-21	45.61	45.66	44.96	45.44	888206
2014-07-22	45.34	45.46	43.69	43.84	1736935
2014-07-23	43.75	43.85	41.71	41.88	3177055
2014-07-24	42.14	42.30	41.27	41.67	1392446
2014-07-25	41.54	41.89	41.25	41.65	792295
2014-07-28	41.51	41.76	40.81	40.95	1293203
2014-07-29	41.00	41.41	40.00	40.19	2150955
2014-07-30	40.49	40.49	38.74	38.85	2266109
2014-07-31	38.53	38.99	37.63	37.65	2036962
2014-08-01	37.60	38.29	37.49	37.77	1996458
2014-08-04	38.06	38.90	37.67	38.80	1902488
2014-08-05	38.41	38.85	37.60	38.59	1712428
2014-08-06	38.48	39.20	38.04	39.02	1651768
2014-08-07	39.02	39.23	38.46	38.70	1325408
2014-08-08	39.04	40.38	38.84	40.36	1942970
2014-08-11	40.50	40.78	40.27	40.33	981514
2014-08-12	40.31	40.87	39.97	40.28	1138197
2014-08-13	40.36	41.00	40.20	40.90	816357
2014-08-14	40.92	41.64	40.91	41.55	916757
2014-08-15	41.70	41.72	41.10	41.34	1049963
2014-08-18	41.30	41.72	41.21	41.69	571914
2014-08-19	41.73	41.99	41.52	41.68	448178
2014-08-20	41.60	41.90	41.47	41.68	553967
2014-08-21	41.62	42.16	41.16	42.09	959137
2014-08-22	42.01	42.02	41.27	41.78	564231
2014-08-25	42.00	42.11	41.72	42.10	375514
2014-08-26	42.22	43.27	42.13	43.06	726495
2014-08-27	43.12	43.28	42.35	42.54	513018
2014-08-28	42.15	42.27	41.95	42.03	578298
2014-08-29	42.05	42.21	41.59	42.17	547279
2014-09-02	42.15	42.33	41.43	41.74	609946
2014-09-03	42.17	42.32	41.64	41.82	707701
2014-09-04	41.92	42.94	41.85	42.38	703394
2014-09-05	42.31	42.31	41.55	42.09	809575
2014-09-08	41.92	42.56	41.62	42.28	1000356
2014-09-09	42.10	42.15	41.51	41.61	809624
2014-09-10	41.60	41.99	41.17	41.97	724735
2014-09-11	41.63	42.72	41.54	42.67	839579
2014-09-12	42.54	42.57	41.51	41.74	1137703
2014-09-15	41.69	42.04	41.42	41.73	693649
2014-09-16	41.46	42.49	41.28	42.23	716468
2014-09-17	42.62	43.07	42.16	42.56	838121
2014-09-18	42.57	42.80	41.70	42.04	814957
2014-09-19	42.34	43.26	42.28	42.47	1648277
2014-09-22	42.11	42.11	40.94	41.54	992944
2014-09-23	41.58	42.13	41.20	41.41	817778
2014-09-24	41.62	41.68	40.61	40.83	1142497
2014-09-25	40.52	40.64	38.35	38.86	2338864
2014-09-26	38.80	39.27	38.58	39.01	1267875
2014-09-29	38.38	38.79	38.09	38.22	1143217
2014-09-30	38.30	38.33	36.74	37.10	2121725
2014-10-01	36.90	36.99	35.65	35.97	2081965
2014-10-02	35.88	36.02	34.49	35.09	1901283
2014-10-03	35.12	35.61	34.71	34.74	1945417
2014-10-06	35.01	35.41	34.45	34.51	1395211
2014-10-07	33.51	34.31	33.18	33.20	2585191
2014-10-08	33.19	33.83	32.09	33.78	1615420
2014-10-09	33.63	33.69	32.76	32.89	1740795
2014-10-10	32.76	33.13	31.74	31.74	991126
2014-10-13	31.94	32.92	31.40	31.45	1340823
2014-10-14	31.61	32.80	31.31	32.00	1421029
2014-10-15	31.39	32.32	30.65	32.13	1795511
2014-10-16	31.31	33.19	31.15	32.63	1040409
2014-10-17	33.01	34.01	32.80	32.99	1640639
2014-10-20	32.83	33.15	32.34	33.11	1352859
2014-10-21	33.63	34.07	32.73	33.35	2108437
2014-10-22	33.28	33.30	32.26	32.28	2741417
2014-10-23	32.61	32.96	32.21	32.48	1334868
2014-10-24	32.48	33.07	32.33	33.02	867572
2014-10-27	32.57	32.62	31.21	31.52	1383776
2014-10-28	31.78	33.22	31.48	33.19	1559616
2014-10-29	33.43	33.60	31.11	31.39	2534810
2014-10-30	31.13	31.82	31.01	31.63	2006822
2014-10-31	32.13	32.89	31.60	32.85	1386600
2014-11-03	32.79	32.93	31.68	32.00	978722
2014-11-04	31.89	31.89	30.56	30.90	1248079
2014-11-05	31.04	31.17	30.36	30.49	1457711
2014-11-06	30.64	31.35	30.55	31.34	1072708
2014-11-07	31.38	32.72	31.24	32.68	1745096
2014-11-10	32.67	32.89	31.46	31.83	1243396
2014-11-11	31.71	32.22	31.57	32.09	660313
2014-11-12	31.93	32.54	31.88	32.37	743630
2014-11-13	32.46	32.62	32.06	32.06	132708
2014-11-14	31.57	32.91	31.43	32.85	925756
2014-11-17	32.60	33.06	32.23	32.92	913795
2014-11-18	32.73	33.21	32.65	32.82	623912
2014-11-19	32.52	32.80	32.16	32.63	849637
2014-11-20	32.24	33.49	32.18	33.44	606827
2014-11-21	34.25	35.58	34.00	35.39	2058978
2014-11-24	35.26	35.40	34.80	35.11	946784
2014-11-25	35.17	35.49	34.94	35.35	733780
2014-11-26	35.48	35.56	34.94	35.08	877278
2014-11-28	34.75	34.75	33.59	33.69	742249
2014-12-01	33.54	33.68	32.45	32.81	925786
2014-12-02	33.03	33.29	32.48	32.55	742533
2014-12-03	32.70	34.50	32.46	34.28	1045225
2014-12-04	34.08	34.84	34.00	34.53	960383
2014-12-05	34.46	34.72	34.08	34.20	882602
2014-12-08	34.03	34.35	33.24	33.46	901059
2014-12-09	32.99	34.54	32.80	34.48	864454
2014-12-10	34.15	34.22	33.01	33.16	794975
2014-12-11	32.93	33.00	32.00	32.10	894493
2014-12-12	31.47	31.47	30.50	30.53	1141321
2014-12-15	30.67	30.89	30.02	30.04	1633805
2014-12-16	30.54	31.57	30.21	30.30	1658265
2014-12-17	30.55	32.01	30.40	31.88	1917999
2014-12-18	32.44	32.72	31.21	31.67	1486812
2014-12-19	32.04	33.44	31.87	33.36	2120028
2014-12-22	33.26	34.05	33.03	33.87	1182870
2014-12-23	34.01	35.16	33.99	34.71	764982
2014-12-24	34.71	35.12	34.37	34.77	373426
2014-12-26	35.08	35.35	34.67	35.00	462113
2014-12-29	35.01	35.63	34.88	35.18	625735
2014-12-30	35.06	35.44	34.91	34.92	624919
2014-12-31	35.08	35.41	34.59	34.77	515354
2015-01-02	34.85	35.10	34.10	34.39	733631
2015-01-05	33.74	33.81	31.75	32.40	1210400
2015-01-06	32.32	32.59	31.28	31.59	1200409
2015-01-07	31.97	32.49	31.62	32.15	1054131
2015-01-08	32.62	32.82	31.89	32.33	1085209
2015-01-09	32.38	32.54	31.32	31.67	934857
2015-01-12	31.21	31.34	29.81	30.59	1275153
2015-01-13	30.83	30.91	29.96	30.12	1234469
2015-01-14	29.44	29.51	27.41	28.52	2975706
2015-01-15	28.95	29.18	27.78	27.94	1450049
2015-01-16	27.68	28.18	27.12	28.12	2697473
2015-01-20	28.82	29.35	27.49	28.07	1600342
2015-01-21	28.07	28.71	27.75	28.59	1720119
2015-01-22	28.78	28.96	28.19	28.50	1199884
2015-01-23	28.20	28.23	27.14	27.32	1281834
2015-01-26	27.32	28.30	27.25	28.26	949283
2015-01-27	27.60	28.24	27.29	27.90	1293058
2015-01-28	28.32	28.38	27.60	27.81	1669517
2015-01-29	27.95	28.14	27.52	28.05	1493442
2015-01-30	27.72	28.93	27.67	28.53	1454851
2015-02-02	28.87	29.36	28.56	29.04	981481
2015-02-03	29.41	30.92	29.36	30.83	1434638
2015-02-04	30.31	30.74	30.00	30.21	976307
2015-02-05	30.31	32.26	30.31	32.17	1333348
2015-02-06	31.84	33.00	31.77	32.17	1373823
2015-02-09	32.36	33.07	32.16	32.22	1001329
2015-02-10	32.01	32.25	31.13	31.83	819043
2015-02-11	31.52	31.87	31.10	31.73	767061
2015-02-12	32.31	33.48	32.24	33.29	1066979
2015-02-13	33.72	34.27	33.56	33.68	1215128
2015-02-17	33.52	33.59	32.77	33.05	785637
2015-02-18	32.75	33.48	32.52	33.22	573736
2015-02-19	32.80	33.04	32.13	32.92	768193
2015-02-20	32.97	33.97	32.82	33.83	774925
2015-02-23	33.34	33.91	33.04	33.56	667804
2015-02-24	33.74	34.34	33.69	34.21	660308
2015-02-25	34.01	34.20	33.51	33.56	578326
2015-02-26	33.79	34.04	33.33	33.69	564051
2015-02-27	33.71	34.11	33.42	33.66	722678
2015-03-02	33.50	33.90	33.20	33.73	733875
2015-03-03	33.60	33.66	33.09	33.25	574407
2015-03-04	32.84	32.99	32.31	32.93	653439
2015-03-05	32.77	32.77	32.04	32.38	826596
2015-03-06	31.96	32.61	31.33	31.64	982447
2015-03-09	31.97	33.08	31.95	32.95	2019413
2015-03-10	32.33	32.52	31.42	31.53	1172039
2015-03-11	30.62	31.68	30.62	31.42	825580
2015-03-12	31.92	32.10	31.42	31.58	693368
2015-03-13	31.24	31.25	29.46	29.76	1688464
2015-03-16	29.92	29.92	28.91	29.69	836318
2015-03-17	29.69	29.78	29.01	29.36	869716
2015-03-18	29.01	30.68	29.00	30.50	820064
2015-03-19	30.09	30.09	29.27	29.50	737338
2015-03-20	29.70	29.89	29.50	29.54	1438838
2015-03-23	30.04	31.66	29.99	31.50	1318255
2015-03-24	31.48	31.77	31.10	31.59	861693
2015-03-25	31.91	32.18	30.50	30.51	1199549
2015-03-26	30.54	30.89	29.90	30.28	921868
2015-03-27	30.05	30.53	29.79	30.02	1026181
2015-03-30	30.10	30.93	30.10	30.83	752679
2015-03-31	30.26	30.32	29.57	30.01	1167995
2015-04-01	29.73	30.04	29.39	29.61	737047
2015-04-02	29.29	30.78	29.05	30.57	1571144
2015-04-06	30.77	31.55	30.37	31.28	1179173
2015-04-07	31.50	31.68	31.01	31.09	1096189
2015-04-08	31.43	31.76	30.02	30.07	1253877
2015-04-09	29.80	30.28	29.70	30.13	854837
2015-04-10	30.11	30.48	30.04	30.17	624735
2015-04-13	30.17	30.25	29.73	29.98	815598
2015-04-14	30.35	30.81	30.15	30.73	1462794
2015-04-15	30.90	31.41	30.85	31.22	1413086
2015-04-16	31.22	31.40	30.37	30.41	660029
2015-04-17	30.01	30.17	29.62	29.84	964737
2015-04-20	29.95	30.63	29.95	30.30	1124380
2015-04-21	31.85	34.72	31.60	34.65	3336655
2015-04-22	34.50	34.59	33.81	34.29	1852971
2015-04-23	34.35	34.88	34.05	34.56	1159024
2015-04-24	34.97	35.08	34.43	34.61	935581
2015-04-27	34.88	34.94	34.01	34.07	1072449
2015-04-28	34.25	34.85	34.08	34.68	1021820
2015-04-29	34.33	34.50	33.81	34.22	893636
2015-04-30	33.86	34.50	33.70	33.99	813599
2015-05-01	34.35	34.62	33.72	34.25	753571
2015-05-04	34.33	34.99	34.22	34.67	800279
2015-05-05	34.84	35.94	34.69	35.29	1378420
2015-05-06	35.58	35.98	35.23	35.50	1262439
2015-05-07	35.18	35.19	34.45	34.80	718601
2015-05-08	35.38	35.79	35.11	35.69	799161
2015-05-11	35.81	36.96	35.58	36.51	1424564
2015-05-12	36.46	36.65	35.78	35.82	685209
2015-05-13	36.38	36.96	36.16	36.63	934429
2015-05-14	37.00	37.74	36.66	37.45	872798
2015-05-15	37.36	37.76	37.04	37.23	1367726
2015-05-18	37.02	37.27	36.72	37.04	584963
2015-05-19	37.03	37.06	35.37	35.70	1069065
2015-05-20	35.85	35.88	34.98	35.73	749904
2015-05-21	35.52	35.73	33.94	34.41	1322866
2015-05-22	34.23	34.59	33.72	34.32	668491
2015-05-26	34.21	34.31	32.95	33.07	773060
2015-05-27	33.00	33.64	32.79	33.57	743878
2015-05-28	33.34	33.81	32.41	33.02	988652
2015-05-29	32.10	32.63	31.78	32.50	1622361
2015-06-01	32.53	32.78	31.93	32.08	919679
2015-06-02	32.15	33.40	32.15	32.93	939759
2015-06-03	32.91	33.97	32.89	33.29	782378
2015-06-04	33.08	33.41	32.78	32.86	790176
2015-06-05	32.70	33.10	32.50	32.63	524302
2015-06-08	32.71	33.33	32.24	32.46	522575
2015-06-09	32.61	32.88	32.23	32.48	562992
2015-06-10	32.83	33.25	32.75	32.83	836704
2015-06-11	32.87	33.05	32.44	32.72	753032
2015-06-12	32.57	33.20	32.33	33.13	846513
2015-06-15	32.75	33.09	32.39	32.55	1203925
2015-06-16	32.53	33.18	32.53	33.03	472045
2015-06-17	33.07	33.39	31.89	32.39	682004
2015-06-18	32.50	32.90	31.63	32.00	1084727
2015-06-19	31.92	32.27	31.75	31.77	1089558
2015-06-22	31.93	31.99	31.30	31.37	739535
2015-06-23	31.38	32.51	31.26	32.38	1038622
2015-06-24	32.18	32.46	31.77	32.10	1240169
2015-06-25	32.09	32.51	31.38	31.43	831248
2015-06-26	31.55	32.05	31.44	31.73	747309
2015-06-29	31.25	31.46	30.67	30.97	1487619
2015-06-30	31.26	31.70	29.88	30.20	1585294
2015-07-01	30.37	31.02	30.10	30.12	17993551
2015-07-02	30.20	30.38	28.66	29.55	2731468
2015-07-06	28.88	29.12	28.11	28.13	2499503
2015-07-07	27.99	28.88	26.96	28.61	2199071
2015-07-08	28.40	28.60	27.59	27.82	1158233
2015-07-09	28.57	28.64	27.91	28.05	1228185
2015-07-10	28.63	28.73	27.95	28.12	1181943
2015-07-13	28.31	28.83	27.95	28.75	1307115
2015-07-14	28.60	28.66	27.98	28.16	1462979
2015-07-15	25.83	26.30	24.64	26.20	6218352
2015-07-16	25.88	26.68	25.88	26.61	2026281
2015-07-17	26.55	26.62	25.53	25.57	2049730
2015-07-20	25.62	25.75	25.00	25.07	1451831
2015-07-21	24.03	24.03	21.61	21.67	7950908
2015-07-22	21.32	21.64	20.43	20.56	4250990
2015-07-23	20.75	21.98	20.65	21.67	3515104
2015-07-24	22.04	22.11	21.25	21.39	2886045
2015-07-27	21.12	21.41	20.75	21.25	2031519
2015-07-28	21.69	22.20	21.53	21.95	1911131
2015-07-29	21.87	22.74	21.82	22.53	2189750
2015-07-30	22.42	22.66	21.81	21.83	1794350
2015-07-31	22.10	22.11	21.29	21.32	1572842
2015-08-03	21.14	21.27	20.57	20.78	2111121
2015-08-04	20.98	21.19	20.42	20.57	1606151
2015-08-05	21.04	22.25	20.95	21.04	1471622
2015-08-06	21.04	21.59	20.88	21.55	1415553
2015-08-07	21.45	21.90	20.83	20.96	1170852
2015-08-10	21.49	22.67	21.01	22.55	1790659
2015-08-11	21.66	21.66	20.61	21.03	2023981
2015-08-12	20.85	20.89	20.18	20.46	3548458
2015-08-13	20.28	20.38	19.69	19.91	1715336
2015-08-14	19.90	20.44	19.65	20.17	1509532
2015-08-17	19.82	19.95	19.65	19.79	748915
2015-08-18	19.79	19.86	19.41	19.49	723451
2015-08-19	19.28	19.42	18.69	18.87	1483908
2015-08-20	19.16	19.16	18.42	18.43	1167704
2015-08-21	18.04	18.12	17.61	17.61	1386064
2015-08-24	17.40	17.99	16.58	17.29	2465081
2015-08-25	18.08	18.35	16.92	16.95	1723024
2015-08-26	17.34	17.70	16.91	17.60	1747020
2015-08-27	17.76	19.18	17.68	19.04	1795151
2015-08-28	18.81	19.70	18.59	19.34	1657855
2015-08-31	19.10	19.49	18.75	19.31	1065132
2015-09-01	18.51	18.94	18.35	18.58	1228676
2015-09-02	19.07	19.07	18.30	18.81	919077
2015-09-03	18.58	18.95	17.90	18.10	1581581
2015-09-04	17.78	18.15	17.71	17.93	1120596
2015-09-08	18.73	18.73	18.19	18.47	1070479
2015-09-09	18.61	18.81	17.85	18.02	853498
2015-09-10	18.00	18.45	17.72	18.12	931017
2015-09-11	18.10	18.19	17.63	18.03	787830
2015-09-14	17.88	18.02	17.09	17.40	1118073
2015-09-15	17.37	18.18	17.28	18.11	1155136
2015-09-16	18.21	18.56	18.02	18.47	1079934
2015-09-17	18.39	18.84	18.22	18.29	1054866
2015-09-18	17.89	17.92	17.04	17.25	2464454
2015-09-21	17.54	17.54	16.68	16.87	1079809
2015-09-22	16.39	16.39	15.86	16.21	1387215
2015-09-23	16.34	16.40	15.38	15.43	1447704
2015-09-24	15.33	16.11	15.21	16.00	1138603
2015-09-25	16.13	16.31	15.14	15.18	1510772
2015-09-28	14.74	14.84	14.04	14.29	1743570
2015-09-29	14.42	14.57	13.66	14.09	1643004
2015-09-30	14.38	14.45	13.74	14.18	1815651
2015-10-01	14.09	14.72	13.95	14.41	1813688
2015-10-02	14.39	15.51	14.30	15.50	1748460
2015-10-05	15.90	16.72	15.90	16.52	2120997
2015-10-06	16.52	17.07	16.46	16.87	2233021
2015-10-07	16.84	17.91	16.70	17.55	3003661
2015-10-08	17.54	18.34	17.44	18.27	1698017
2015-10-09	18.52	19.10	18.47	18.57	2196289
2015-10-12	18.65	18.74	17.73	17.91	949940
2015-10-13	17.61	18.38	17.34	17.98	1217800
2015-10-14	18.12	18.26	17.39	17.55	2293732
2015-10-15	17.55	18.23	17.26	18.19	1366460
2015-10-16	18.11	18.15	17.13	17.44	1182255
2015-10-19	17.21	17.32	16.74	16.98	1404457
2015-10-20	16.70	16.73	14.45	15.00	6333636
2015-10-21	14.75	14.79	13.57	13.61	4217011
2015-10-22	13.65	14.32	13.56	14.17	3071551
2015-10-23	14.37	14.60	13.96	14.56	4447802
2015-10-26	14.51	14.65	13.68	13.71	2407311
2015-10-27	13.59	13.83	13.30	13.49	2067403
2015-10-28	13.45	14.98	13.45	14.59	3264970
2015-10-29	14.35	14.87	14.29	14.33	1132594
2015-10-30	14.64	14.81	14.18	14.70	1707179
2015-11-02	14.61	15.34	14.61	15.16	1429990
2015-11-03	15.18	16.04	15.18	15.73	2235895
2015-11-04	15.78	15.92	14.99	15.20	1900588
2015-11-05	15.00	15.11	14.17	14.31	1974002
2015-11-06	14.20	14.33	13.78	14.29	2967223
2015-11-09	14.30	14.33	13.79	13.99	1520790
2015-11-10	13.88	14.18	13.65	13.88	1608516
2015-11-11	14.03	14.07	13.21	13.55	1664532
2015-11-12	13.23	13.74	12.89	12.91	2094703
2015-11-13	13.06	13.22	12.71	13.01	1889761
2015-11-16	12.98	13.31	12.56	12.85	2137858
2015-11-17	12.83	13.02	12.44	12.57	1687169
2015-11-18	12.80	13.37	12.62	13.33	1988853
2015-11-19	13.33	13.53	13.12	13.27	1676216
2015-11-20	13.37	13.41	12.26	12.32	2668641
2015-11-23	12.25	12.50	12.03	12.14	1936092
2015-11-24	12.04	13.00	12.04	12.94	1900518
2015-11-25	12.84	12.90	12.25	12.60	1732351
2015-11-27	12.51	12.57	11.98	12.42	1056553
2015-11-30	12.47	13.03	12.30	12.67	2275869
2015-12-01	12.73	13.05	12.63	13.00	2373586
2015-12-02	12.81	13.10	12.62	12.73	2458045
2015-12-03	12.85	13.18	12.65	12.78	1864373
2015-12-04	12.75	12.77	12.35	12.46	2606905
2015-12-07	12.23	12.34	12.06	12.13	2281512
2015-12-08	11.90	11.91	11.45	11.53	2797393
2015-12-09	11.76	12.08	11.53	11.90	3094011
2015-12-10	11.94	13.78	11.92	13.58	4264730
2015-12-11	13.25	13.40	12.56	12.94	3930788
2015-12-14	12.62	13.02	12.28	12.29	2867493
2015-12-15	12.30	12.47	10.67	10.77	6021103
2015-12-16	10.81	10.90	10.16	10.59	3519303
2015-12-17	10.42	10.77	10.35	10.47	2713886
2015-12-18	10.47	10.78	10.41	10.46	3938654
2015-12-21	10.56	10.73	10.28	10.65	2660054
2015-12-22	10.67	12.07	10.65	11.93	3082993
2015-12-23	12.27	12.65	12.14	12.37	3863837
2015-12-24	12.36	12.43	11.84	12.13	1055254
2015-12-28	11.90	11.90	11.03	11.14	2594639
2015-12-29	11.31	11.31	10.79	11.05	2154005
2015-12-30	10.84	11.56	10.82	11.35	1987469
2015-12-31	11.27	11.55	11.04	11.25	1883878
2016-01-04	11.02	11.66	10.61	11.49	2979943
2016-01-05	11.53	11.63	10.82	11.16	2251642
2016-01-06	10.86	10.96	10.63	10.70	1859761
2016-01-07	10.32	10.33	9.45	9.52	3565244
2016-01-08	9.48	9.71	9.44	9.48	2681583
2016-01-11	9.58	9.82	9.09	9.13	2496884
2016-01-12	9.22	9.39	8.36	8.73	4066083
2016-01-13	8.87	9.36	8.42	8.47	3406703
2016-01-14	8.55	9.02	8.34	8.88	2806571
2016-01-15	8.46	8.46	7.98	8.25	2965535
2016-01-19	8.44	8.44	7.54	7.62	2403814
2016-01-20	7.39	7.98	7.08	7.82	4898253
2016-01-21	7.84	8.54	7.71	8.29	4148854
2016-01-22	8.58	9.04	8.16	8.27	4473254
2016-01-25	8.20	8.23	7.60	7.69	3879328
2016-01-26	7.20	8.39	7.13	7.96	6375682
2016-01-27	7.76	8.55	7.60	8.39	4096332
2016-01-28	8.68	8.82	8.07	8.14	4136133
2016-01-29	8.15	9.38	8.12	9.38	3954677
2016-02-01	9.37	9.39	8.65	8.90	3102983
2016-02-02	8.64	8.81	8.26	8.29	2539876
2016-02-03	8.39	9.02	8.04	9.01	3090635
2016-02-04	9.18	10.78	9.13	10.38	5261660
2016-02-05	10.19	11.02	10.08	10.47	4251213
2016-02-08	10.14	10.18	9.54	9.87	3527751
2016-02-09	9.68	10.11	9.35	9.96	4249042
2016-02-10	9.94	10.12	9.62	9.80	1914226
2016-02-11	9.64	9.96	9.15	9.48	2693135
2016-02-12	9.73	10.80	9.61	10.74	3208940
2016-02-16	10.98	11.53	10.56	11.51	2718681
2016-02-17	11.63	12.74	11.61	12.29	4306946
2016-02-18	12.28	12.29	11.28	11.57	3199153
2016-02-19	11.35	11.48	10.88	11.34	2341241
2016-02-22	11.73	12.51	11.73	12.37	2607983
2016-02-23	12.26	12.45	11.76	11.94	1953010
2016-02-24	11.65	11.90	10.81	11.81	2404178
2016-02-25	11.81	12.11	11.41	11.78	2164713
2016-02-26	11.98	12.60	11.95	12.32	2181351
2016-02-29	12.57	13.59	12.53	13.41	3312194
2016-03-01	13.66	13.87	13.38	13.69	2739447
2016-03-02	13.79	15.36	13.69	15.35	3816804
2016-03-03	15.27	15.49	14.80	15.29	3953165
2016-03-04	15.51	16.39	15.03	15.58	3518788
2016-03-07	15.88	16.88	15.50	16.88	3140104
2016-03-08	16.48	16.76	15.91	16.40	3096768
2016-03-09	16.45	16.74	15.44	15.84	2122981
2016-03-10	15.89	16.41	15.34	16.31	2560990
2016-03-11	16.47	16.75	16.02	16.07	2344036
2016-03-14	15.80	16.50	15.05	15.77	2797892
2016-03-15	15.20	15.78	14.77	15.44	1742243
2016-03-16	15.44	16.32	14.94	16.31	2353090
2016-03-17	16.49	17.86	15.77	17.39	3892968
2016-03-18	17.68	18.38	16.99	17.25	4462874
2016-03-21	17.18	17.60	16.97	17.54	1649947
2016-03-22	17.28	17.63	17.11	17.57	1652583
2016-03-23	17.26	17.32	15.67	15.84	2591991
2016-03-24	15.56	16.20	15.36	16.20	1500337
2016-03-28	16.26	16.43	15.63	16.20	1129494
2016-03-29	15.72	16.19	15.02	16.19	2061745
2016-03-30	16.42	17.04	16.21	16.80	1773338
2016-03-31	16.85	17.00	16.06	16.30	1784678
2016-04-01	16.15	16.41	15.69	16.38	1462843
2016-04-04	15.54	15.88	15.07	15.19	2550821
2016-04-05	14.64	15.17	14.44	14.78	2580859
2016-04-06	14.67	15.04	14.26	14.72	2792527
2016-04-07	14.59	14.85	14.25	14.39	1754948
2016-04-08	14.84	15.33	14.75	15.12	2240718
2016-04-11	15.41	15.71	15.34	15.47	1422127
2016-04-12	15.40	15.72	14.87	15.46	2232241
2016-04-13	15.91	16.76	15.73	16.53	2323417
2016-04-14	16.62	16.97	16.26	16.85	1970816
2016-04-15	16.61	17.07	16.51	16.89	1630656
2016-04-18	16.60	17.20	16.15	16.88	1826421
2016-04-19	17.30	18.02	17.22	17.65	2031028
2016-04-20	17.71	17.92	17.36	17.69	1760247
2016-04-21	17.78	17.99	17.31	17.50	2164625
2016-04-22	17.47	18.03	17.35	17.61	1607588
2016-04-25	17.41	17.56	16.43	16.74	2129495
2016-04-26	15.83	16.82	14.80	16.75	5229572
2016-04-27	16.65	17.10	16.30	16.65	2768384
2016-04-28	16.65	17.19	16.32	16.46	2679052
2016-04-29	16.71	17.13	16.13	16.34	2040414
2016-05-02	16.30	16.56	15.85	16.41	2384832
2016-05-03	16.08	16.08	15.19	15.48	2390373
2016-05-04	15.18	15.86	14.95	15.44	2165881
2016-05-05	15.76	15.88	14.98	15.10	1711209
2016-05-06	15.04	15.89	14.82	15.56	1404577
2016-05-09	15.08	15.08	13.95	14.15	2194170
2016-05-10	14.35	14.85	14.18	14.85	1583683
2016-05-11	14.90	15.03	14.50	14.65	1747920
2016-05-12	14.79	14.95	14.15	14.32	1920952
2016-05-13	14.20	14.73	14.05	14.16	1351101
2016-05-16	14.58	15.01	14.13	14.17	2638771
2016-05-17	14.39	14.58	13.85	14.17	1744750
2016-05-18	12.45	13.06	11.50	11.56	17637367
2016-05-19	11.35	11.48	10.93	11.25	10723347
2016-05-20	11.40	11.44	11.06	11.23	4189238
2016-05-23	11.52	11.80	11.41	11.76	6309702
2016-05-24	11.70	11.89	11.53	11.54	3913313
2016-05-25	11.70	12.07	11.70	11.98	4073092
2016-05-26	12.28	12.39	12.03	12.15	4212124
2016-05-27	12.15	12.33	12.00	12.22	2497353
2016-05-31	12.26	12.64	12.23	12.38	3138456
2016-06-01	12.18	12.36	11.78	12.19	2640857
2016-06-02	12.05	12.57	12.01	12.56	1893098
2016-06-03	12.76	13.12	12.60	13.05	2856825
2016-06-06	13.13	13.66	13.13	13.59	2773300
2016-06-07	13.44	13.88	13.35	13.60	2287300
2016-06-08	13.94	14.17	13.85	14.07	4384593
2016-06-09	13.79	13.85	13.31	13.67	2739011
2016-06-10	13.40	13.73	13.13	13.44	3325257
2016-06-13	13.45	13.77	13.27	13.29	2130580
2016-06-14	13.12	13.52	12.80	13.08	2342561
2016-06-15	13.25	13.66	13.14	13.37	2037394
2016-06-16	13.24	13.44	12.77	13.43	2066261
2016-06-17	13.55	13.99	13.47	13.57	4024773
2016-06-20	13.81	14.15	13.76	13.94	1986747
2016-06-21	13.91	13.93	13.31	13.58	2045679
2016-06-22	13.73	14.02	13.28	13.37	2313107
2016-06-23	13.80	14.24	13.55	14.21	2348978
2016-06-24	13.28	13.56	12.25	12.43	13267981
2016-06-27	12.25	12.30	11.33	11.56	3699300
2016-06-28	11.83	12.08	11.55	11.95	2864730
2016-06-29	12.29	12.36	11.93	12.08	1982061
2016-06-30	12.31	12.77	12.10	12.75	2501656
2016-07-01	12.73	13.57	12.71	13.48	3165637
2016-07-05	13.37	13.44	12.47	12.69	1906206
2016-07-06	12.43	12.80	12.27	12.71	2448781
2016-07-07	12.76	13.47	12.74	13.10	2532243
2016-07-08	13.37	13.91	13.26	13.66	3086840
2016-07-11	13.90	14.58	13.88	14.47	3158131
2016-07-12	14.85	15.36	14.37	15.05	5673863
2016-07-13	15.20	15.25	14.47	15.01	2990278
2016-07-14	15.17	15.57	15.02	15.38	3286185
2016-07-15	15.30	15.65	15.10	15.63	4135571
2016-07-18	15.44	15.51	14.95	15.10	2628460
2016-07-19	14.93	15.02	14.36	14.55	2110434
2016-07-20	14.32	14.94	14.11	14.76	2274279
2016-07-21	14.96	15.45	14.78	14.98	2007827
2016-07-22	14.90	15.15	14.69	15.12	1753113
2016-07-25	15.01	15.37	14.95	15.13	2141823
2016-07-26	15.59	18.14	14.85	17.98	6297927
2016-07-27	18.29	18.67	17.72	17.96	7211908
2016-07-28	18.09	18.32	17.63	17.90	3619108
2016-07-29	17.87	18.07	17.53	17.81	1925258
2016-08-01	17.74	17.79	17.28	17.44	1490869
2016-08-02	17.40	17.61	16.83	17.03	1389926
2016-08-03	16.96	17.92	16.54	17.67	4366805
2016-08-04	17.66	17.66	16.99	17.26	1238656
2016-08-05	17.34	17.68	17.17	17.25	2001131
2016-08-08	17.41	17.61	17.22	17.24	1291650
2016-08-09	17.15	17.31	16.98	17.06	2051592
2016-08-10	17.20	17.46	16.83	17.00	1725538
2016-08-11	16.99	17.67	16.82	17.58	2443942
2016-08-12	17.51	17.65	17.01	17.13	1739641
2016-08-15	17.30	18.07	17.25	17.91	2649970
2016-08-16	18.03	18.05	17.59	17.69	1416567
2016-08-17	17.54	17.96	17.27	17.77	1585362
2016-08-18	17.95	17.97	17.61	17.83	1420203
2016-08-19	17.58	17.59	17.16	17.36	1276457
2016-08-22	17.10	17.63	17.07	17.60	1440778
2016-08-23	17.80	18.02	17.64	17.66	1546063
2016-08-24	17.51	17.57	16.57	16.59	2257934
2016-08-25	16.54	17.12	16.54	16.81	2925300
2016-08-26	17.00	17.27	16.55	16.65	2438749
2016-08-29	17.11	18.54	16.92	18.50	4246698
2016-08-30	18.30	18.47	17.52	17.60	2672830
2016-08-31	17.32	17.57	16.96	17.06	2915443
2016-09-01	17.10	17.14	16.61	16.90	2973068
2016-09-02	17.17	17.42	16.79	17.04	2287615
2016-09-06	17.14	18.06	17.09	18.04	3069555
2016-09-07	17.95	18.07	17.74	18.00	2460511
2016-09-08	18.01	18.09	17.69	17.95	2377611
2016-09-09	17.68	17.71	16.16	16.16	4880225
2016-09-12	15.85	16.84	15.70	16.70	3638324
2016-09-13	16.23	16.23	15.31	15.66	4579703
2016-09-14	15.70	16.14	15.49	15.93	2871528
2016-09-15	15.93	16.13	15.74	15.94	2270203
2016-09-16	15.78	15.89	15.62	15.77	2548408
2016-09-19	16.00	16.64	16.00	16.32	2521546
2016-09-20	16.49	16.74	16.13	16.60	2830919
2016-09-21	16.75	17.46	16.75	17.43	2918503
2016-09-22	17.75	18.07	17.65	17.67	2534824
2016-09-23	17.55	17.93	17.48	17.55	1540560
2016-09-26	17.43	17.65	17.25	17.48	2911257
2016-09-27	17.18	17.44	16.85	17.38	1977919
2016-09-28	17.50	18.07	17.49	18.07	2396904
2016-09-29	18.03	18.24	17.69	17.84	1877087
2016-09-30	18.11	18.21	17.70	18.07	1776019
2016-10-03	18.28	18.35	17.55	17.77	1870983
2016-10-04	17.74	17.76	17.19	17.20	1849424
2016-10-05	17.43	18.12	17.29	17.89	1657042
2016-10-06	17.80	18.21	17.71	18.15	1032273
2016-10-07	18.32	18.42	17.29	17.61	2215097
2016-10-10	17.87	18.26	17.78	17.83	1595366
2016-10-11	17.67	17.67	17.01	17.17	2345306
2016-10-12	17.11	17.47	17.06	17.17	1179240
2016-10-13	16.72	16.74	16.14	16.65	2022704
2016-10-14	16.89	17.09	16.43	16.44	931864
2016-10-17	16.51	16.96	16.50	16.79	1015338
2016-10-18	17.25	17.37	16.67	16.92	703946
2016-10-19	17.00	17.79	16.90	17.74	1506085
2016-10-20	17.53	18.08	17.07	17.79	1966760
2016-10-21	17.54	17.83	17.21	17.77	1388759
2016-10-24	18.05	18.55	17.72	17.80	2203749
2016-10-25	16.77	17.30	14.90	15.12	8849695
2016-10-26	15.01	15.01	13.89	14.27	5790304
2016-10-27	14.08	14.20	13.43	13.47	3543111
2016-10-28	13.37	14.00	13.35	13.61	2036481
2016-10-31	13.64	13.87	13.42	13.64	1826131
2016-11-01	13.77	13.86	13.15	13.37	2384258
2016-11-02	13.22	13.55	13.15	13.16	1441109
2016-11-03	13.27	13.56	13.16	13.40	2060571
2016-11-04	13.31	14.34	13.29	14.15	2311095
2016-11-07	14.55	14.62	14.14	14.36	1664595
2016-11-08	14.23	14.87	14.11	14.62	1398060
2016-11-09	15.16	16.13	15.04	15.84	4431371
2016-11-10	16.25	17.17	16.25	16.66	5407593
2016-11-11	16.78	17.09	16.02	16.99	3108315
2016-11-14	17.25	18.00	17.08	17.77	3273111
2016-11-15	17.46	17.60	16.94	17.47	2510278
2016-11-16	16.80	16.92	16.27	16.44	3203854
2016-11-17	16.54	16.54	15.98	16.01	2043864
2016-11-18	15.96	16.33	15.96	16.16	1479686
2016-11-21	16.40	16.58	16.19	16.53	1328467
2016-11-22	16.83	17.83	16.75	17.77	2486870
2016-11-23	17.47	18.05	17.35	17.99	2349254
2016-11-25	18.07	18.11	17.73	17.96	681445
2016-11-28	17.98	18.12	17.21	17.67	2835416
2016-11-29	17.15	17.35	16.38	16.50	2980292
2016-11-30	16.98	17.64	16.88	17.54	2400320
2016-12-01	17.62	17.93	17.41	17.76	2133308
2016-12-02	17.13	17.46	15.95	16.93	5474752
2016-12-05	17.16	17.77	17.09	17.70	2457107
2016-12-06	17.51	18.11	17.19	18.09	2973492
2016-12-07	18.24	18.71	18.08	18.29	3327791
2016-12-08	18.50	18.60	18.01	18.39	2841564
2016-12-09	18.43	19.12	18.25	18.94	2427705
2016-12-12	19.11	19.20	17.45	17.50	2646838
2016-12-13	17.64	17.80	16.47	16.99	2212818
2016-12-14	16.92	17.35	16.73	16.76	1682850
2016-12-15	16.50	17.18	16.38	16.84	2735637
2016-12-16	16.86	17.17	16.21	16.86	3837503
2016-12-19	16.03	16.53	16.03	16.38	1385864
2016-12-20	16.35	17.46	16.35	17.28	2139306
2016-12-21	17.34	17.60	17.06	17.40	1709671
2016-12-22	17.31	17.68	16.63	16.69	1852818
2016-12-23	16.64	16.73	16.31	16.43	1079553
2016-12-27	16.61	16.77	16.42	16.67	810726
2016-12-28	16.82	16.90	16.13	16.17	1007160
2016-12-29	16.19	16.41	15.83	16.16	1690163
2016-12-30	16.24	16.36	15.85	15.93	1284537
2017-01-03	16.25	16.46	15.94	16.30	1164964
2017-01-04	16.37	17.38	16.32	17.32	1653474
2017-01-05	16.90	17.15	16.40	16.63	1762248
2017-01-06	16.47	16.70	16.02	16.08	1965214
2017-01-09	16.12	16.47	16.01	16.15	1331681
2017-01-10	16.52	16.80	16.22	16.51	1885020
2017-01-11	16.47	16.59	16.00	16.18	2150170
2017-01-12	15.83	16.41	15.61	16.37	3204949
2017-01-13	16.35	16.70	16.29	16.41	1069676
2017-01-17	16.53	16.72	16.37	16.56	921771
2017-01-18	16.61	17.30	16.52	17.08	1841522
2017-01-19	16.91	16.97	16.38	16.70	3132899
2017-01-20	16.21	17.06	15.97	17.06	4446541
2017-01-23	17.12	17.37	16.59	16.99	3616966
2017-01-24	19.45	22.89	19.10	22.28	20764241
2017-01-25	22.00	23.69	21.27	21.88	10934724
2017-01-26	21.69	22.68	21.27	21.50	6150921
2017-01-27	21.61	22.49	21.01	21.83	4200985
2017-01-30	21.60	21.62	20.82	21.47	3413735
2017-01-31	21.56	21.77	20.94	21.73	3186163
2017-02-01	21.96	22.39	21.13	21.62	3254376
2017-02-02	21.37	22.03	21.15	21.60	3188839
2017-02-03	21.52	21.80	21.26	21.65	1709418
2017-02-06	21.58	21.83	21.17	21.21	2288415
2017-02-07	21.26	21.54	20.55	20.58	2904869
2017-02-08	20.56	20.83	19.99	20.40	2667234
2017-02-09	20.45	21.34	20.40	21.11	2710632
2017-02-10	21.31	21.47	20.94	21.03	1640209
2017-02-13	21.39	21.98	21.33	21.80	3155866
2017-02-14	21.69	21.75	21.29	21.54	2340437
2017-02-15	21.25	21.57	21.10	21.20	3057355
2017-02-16	21.20	21.34	20.48	20.59	1933863
2017-02-17	20.51	20.57	20.03	20.14	1830951
2017-02-21	20.30	20.68	20.25	20.59	1835999
2017-02-22	20.43	20.51	19.53	19.72	2158827
2017-02-23	19.92	20.05	18.83	19.28	2665826
2017-02-24	18.99	19.70	18.76	19.26	2207765
2017-02-27	19.23	20.09	19.22	19.63	2122936
2017-02-28	19.58	19.90	19.01	19.21	1619952
2017-03-01	19.85	20.28	19.85	19.94	1936883
2017-03-02	19.82	19.85	18.96	18.98	2245903
2017-03-03	18.98	19.24	18.39	19.06	2757358
2017-03-06	18.74	18.92	18.01	18.61	2265469
2017-03-07	18.56	18.84	17.70	17.72	2066184
2017-03-08	17.82	18.11	17.65	17.75	2358794
2017-03-09	17.61	17.82	16.80	17.32	2897343
2017-03-10	17.58	17.73	17.03	17.37	2357753
2017-03-13	17.61	17.89	17.26	17.46	1674818
2017-03-14	17.25	17.51	16.96	17.42	1724598
2017-03-15	17.69	17.81	17.23	17.75	3320575
2017-03-16	18.20	18.85	17.86	18.13	3731536
2017-03-17	18.28	18.53	17.80	18.02	4594792
2017-03-20	17.96	18.00	17.36	17.56	2067534
2017-03-21	17.77	18.02	16.82	17.08	3272730
2017-03-22	17.02	17.42	16.68	17.38	3120683
2017-03-23	17.45	17.55	16.88	17.30	3252098
2017-03-24	17.36	17.53	17.06	17.27	2646182
2017-03-27	16.57	17.05	16.40	17.02	3074401
2017-03-28	17.03	17.75	16.81	17.55	2193102
2017-03-29	17.46	17.90	17.30	17.58	1634327
2017-03-30	17.56	18.01	17.56	17.95	2452831
2017-03-31	17.94	18.10	17.77	17.96	1405954
2017-04-03	18.13	18.34	17.27	17.52	1890022
2017-04-04	17.52	18.06	17.40	18.05	2348316
2017-04-05	18.33	18.47	17.32	17.51	2651788
2017-04-06	17.52	17.94	17.38	17.74	1326498
2017-04-07	17.58	18.29	17.52	18.21	2022561
2017-04-10	18.27	18.38	17.75	18.23	1655661
2017-04-11	18.24	18.65	17.73	18.51	1688360
2017-04-12	18.36	18.36	17.73	17.79	2550159
2017-04-13	17.75	17.90	17.07	17.14	2922842
2017-04-17	17.25	17.37	16.76	16.94	1739912
2017-04-18	16.60	17.18	16.60	16.92	2228906
2017-04-19	17.08	17.31	16.76	16.82	2656199
2017-04-20	17.29	17.48	16.90	17.11	2601886
2017-04-21	17.11	17.23	16.77	17.10	2274811
2017-04-24	17.49	18.14	17.39	18.10	4256933
2017-04-25	18.60	20.11	17.93	19.89	7739940
2017-04-26	19.25	19.25	18.10	18.95	5176068
2017-04-27	18.85	19.05	18.43	18.56	2210219
2017-04-28	18.65	18.71	18.32	18.35	2443363
2017-05-01	18.44	18.52	17.98	18.42	1536134
2017-05-02	18.31	18.59	17.95	18.16	1538553
2017-05-03	17.95	17.95	16.74	16.95	3168699
2017-05-04	16.44	17.10	16.10	16.62	2839335
2017-05-05	16.81	16.93	16.54	16.92	1617479
2017-05-08	16.78	16.85	16.41	16.57	1636988
2017-05-09	16.61	16.80	16.04	16.11	1702871
2017-05-10	16.21	16.41	15.96	16.09	1977745
2017-05-11	16.04	16.20	15.57	15.59	1855173
2017-05-12	15.34	15.64	15.12	15.33	2347423
2017-05-15	15.55	15.94	15.40	15.46	2101015
2017-05-16	15.59	15.70	15.20	15.53	1668943
2017-05-17	15.19	15.34	14.81	15.09	2288302
2017-05-18	14.90	14.99	14.54	14.89	2132093
2017-05-19	15.11	16.15	15.05	15.76	3437241
2017-05-22	15.91	16.02	15.51	15.81	1980198
2017-05-23	15.92	16.53	15.68	16.49	2297872
2017-05-24	16.47	16.65	16.00	16.15	2059738
2017-05-25	16.24	16.54	15.86	16.08	1395145
2017-05-26	16.09	16.16	15.83	15.93	1559745
2017-05-30	15.85	16.09	15.50	15.88	1469181
2017-05-31	15.70	15.85	14.95	15.43	1818902
2017-06-01	15.51	15.91	15.25	15.91	1337806
2017-06-02	15.86	16.15	15.79	15.84	1197398
2017-06-05	15.79	16.63	15.79	16.38	2219844
2017-06-06	16.28	16.68	15.86	16.58	1941561
2017-06-07	16.60	16.85	15.94	16.32	2117027
2017-06-08	16.27	17.07	16.15	16.94	1718441
2017-06-09	16.91	17.19	16.74	16.93	1792914
2017-06-12	16.90	17.41	16.90	17.34	1981642
2017-06-13	17.46	17.60	17.28	17.52	1823188
2017-06-14	17.57	17.57	17.00	17.24	2366587
2017-06-15	16.82	16.97	16.18	16.26	1364027
2017-06-16	16.13	16.41	15.89	16.28	2372722
2017-06-19	16.42	16.59	16.19	16.27	1156575
2017-06-20	16.05	16.30	15.82	16.13	1137315
2017-06-21	16.24	16.44	15.87	15.93	1214372
2017-06-22	16.02	16.76	15.98	16.54	1684165
2017-06-23	16.59	16.94	16.33	16.82	2001366
2017-06-26	16.82	16.83	16.34	16.64	1255829
2017-06-27	16.79	17.15	16.22	16.23	2575718
2017-06-28	16.52	17.38	16.51	16.82	2717495
2017-06-29	17.05	17.58	16.90	17.15	4286594
2017-06-30	17.21	17.46	16.91	17.01	2080162
2017-07-03	17.14	17.80	17.10	17.50	1286214
2017-07-05	17.79	17.94	17.10	17.63	1983139
2017-07-06	17.56	17.78	17.19	17.22	1658538
2017-07-07	17.20	17.22	16.55	16.93	1560112
2017-07-10	16.75	17.21	16.51	17.09	1103052
2017-07-11	17.14	17.70	16.95	17.63	1310113
2017-07-12	17.85	18.09	17.68	17.79	1274617
2017-07-13	17.81	18.07	17.36	17.75	2151529
2017-07-14	17.83	17.93	17.53	17.54	1036140
2017-07-17	17.58	18.17	17.50	17.93	1725847
2017-07-18	17.87	17.92	17.32	17.56	2023062
2017-07-19	17.64	17.87	17.12	17.82	2570771
2017-07-20	17.85	18.09	17.68	17.93	1553523
2017-07-21	18.11	18.13	17.28	17.31	1532059
2017-07-24	17.33	17.40	16.82	17.14	2790978
2017-07-25	18.04	19.23	18.01	19.11	5973760
2017-07-26	19.55	19.64	18.57	18.74	4209492
2017-07-27	18.76	19.65	18.50	19.15	2896284
2017-07-28	19.01	19.27	18.67	18.93	2138469
2017-07-31	19.07	19.30	18.77	18.94	1598471
2017-08-01	19.03	19.14	18.33	18.38	1871151
2017-08-02	18.36	18.66	18.10	18.47	1326473
2017-08-03	18.47	18.74	18.34	18.45	781932
2017-08-04	18.55	18.74	18.43	18.55	863494
2017-08-07	18.75	19.22	18.67	18.96	1175309
2017-08-08	18.79	19.26	18.40	18.59	1360155
2017-08-09	18.46	18.52	18.28	18.42	1144814
2017-08-10	18.30	18.66	18.01	18.03	1493813
2017-08-11	17.67	18.16	17.65	17.89	1218573
2017-08-14	18.00	18.24	17.91	18.08	786855
2017-08-15	18.03	18.20	17.77	18.05	893399
2017-08-16	18.18	18.78	18.18	18.48	983916
2017-08-17	18.30	18.63	18.10	18.11	1334972
2017-08-18	17.93	18.63	17.82	18.57	1651084
2017-08-21	18.54	18.99	18.49	18.54	1259175
2017-08-22	18.83	20.60	18.75	20.34	4843261
2017-08-23	20.14	20.95	19.94	20.54	1896631
2017-08-24	20.54	21.07	20.10	20.77	2017245
2017-08-25	20.95	21.10	20.20	20.50	1504458
2017-08-28	20.51	20.55	19.88	19.99	1707279
2017-08-29	19.64	20.61	19.42	20.40	2099847
2017-08-30	20.37	20.84	20.16	20.82	1698643
2017-08-31	21.11	21.21	20.78	20.83	1205573
2017-09-01	21.12	21.85	21.12	21.59	1794210
2017-09-05	21.70	21.84	20.60	20.97	2083380
2017-09-06	21.07	21.37	20.98	21.05	1474070
2017-09-07	21.06	21.27	20.74	21.15	1248302
2017-09-08	21.04	21.06	20.27	20.51	1767030
2017-09-11	22.10	22.76	21.78	22.16	3755781
2017-09-12	22.30	22.85	21.85	22.31	2956364
2017-09-13	21.84	22.77	21.59	22.54	1846789
2017-09-14	22.35	22.53	21.88	22.38	2760123
2017-09-15	22.24	23.31	22.21	23.26	3039164
2017-09-18	23.31	24.00	22.63	22.80	3183286
2017-09-19	22.75	22.75	22.14	22.57	1965950
2017-09-20	22.71	22.97	22.35	22.72	1394908
2017-09-21	22.54	22.76	22.30	22.74	1731069
2017-09-22	22.51	23.21	22.51	22.90	1473092
2017-09-25	22.90	23.27	22.79	23.16	2014694
2017-09-26	23.17	23.41	23.05	23.13	2020450
2017-09-27	23.38	23.60	22.75	23.46	1576882
2017-09-28	23.39	23.80	23.09	23.59	1728953
2017-09-29	23.69	24.00	23.46	23.90	1178224
2017-10-02	23.90	24.71	23.70	24.71	2022026
2017-10-03	24.90	25.12	24.59	25.07	2534836
2017-10-04	24.94	25.32	24.94	25.16	2008228
2017-10-05	25.43	25.51	25.09	25.19	2935357
2017-10-06	25.07	25.20	24.42	24.67	2882479
2017-10-09	24.68	24.86	23.71	23.94	21791103
2017-10-10	24.10	24.28	23.88	24.01	1360866
2017-10-11	23.96	24.45	23.96	24.04	934398
2017-10-12	23.60	24.90	23.34	24.31	2982368
2017-10-13	24.84	25.00	24.32	24.85	2313842
2017-10-16	25.04	25.25	24.31	24.95	2181868
2017-10-17	24.90	25.17	24.46	24.48	1695003
2017-10-18	24.41	24.84	24.32	24.46	1308265
2017-10-19	24.07	24.24	23.75	24.06	1670004
2017-10-20	24.35	24.69	24.26	24.62	1105894
2017-10-23	24.60	24.77	23.88	23.92	2093516
2017-10-24	23.70	25.22	22.72	24.72	3738585
2017-10-25	24.53	24.89	24.30	24.59	1683786
2017-10-26	24.68	25.17	24.64	24.81	1481182
2017-10-27	24.59	25.02	24.37	24.84	1503604
2017-10-30	24.70	25.37	24.34	24.49	1426719
2017-10-31	24.59	25.62	24.42	25.18	2559366
2017-11-01	25.90	26.30	24.65	25.12	2413412
2017-11-02	26.00	26.59	25.56	25.67	2057988
2017-11-03	25.66	26.21	25.65	25.78	1800633
2017-11-06	26.00	26.19	25.73	25.84	734058
2017-11-07	25.84	25.95	25.15	25.47	1176874
2017-11-08	24.16	24.19	23.17	23.80	14981513
2017-11-09	23.23	24.24	23.05	23.89	4794961
2017-11-10	24.02	24.02	21.96	22.02	6803218
2017-11-13	21.80	22.70	21.63	22.44	3855398
2017-11-14	21.98	22.28	21.18	21.63	3657532
2017-11-15	21.08	21.72	21.01	21.36	2792729
2017-11-16	21.48	22.12	21.43	21.89	2297689
2017-11-17	21.60	21.97	21.18	21.93	3232574
2017-11-20	21.91	22.11	21.77	21.88	1489917
2017-11-21	22.11	22.60	21.92	22.13	2037372
2017-11-22	22.39	22.63	22.27	22.47	2387894
2017-11-24	22.75	22.78	22.30	22.32	728842
2017-11-27	22.32	22.48	21.93	22.36	1236789
2017-11-28	22.39	22.48	21.99	22.39	1805399
2017-11-29	22.50	22.79	22.36	22.64	1909307
2017-11-30	22.76	22.95	22.58	22.77	2748387
2017-12-01	22.90	23.32	22.24	22.69	2838902
2017-12-04	23.11	23.49	22.85	22.85	1596127
2017-12-05	22.72	22.88	22.11	22.12	2358238
2017-12-06	22.06	22.40	21.53	22.22	2300155
2017-12-07	21.72	22.37	21.69	22.22	1876755
2017-12-08	22.46	22.93	22.23	22.60	1295918
2017-12-11	22.89	23.80	22.89	23.42	1668828
2017-12-12	23.54	23.85	23.15	23.26	1776720
2017-12-13	23.30	23.71	23.15	23.54	1821502
2017-12-14	23.50	23.81	23.14	23.16	1555227
2017-12-15	23.30	23.75	23.30	23.49	2781367
2017-12-18	23.75	24.62	23.73	24.54	1611866
2017-12-19	24.60	24.78	24.48	24.74	2320574
2017-12-20	24.90	24.91	24.30	24.74	2541747
2017-12-21	24.76	24.80	24.38	24.56	1160526
2017-12-22	24.54	24.64	24.28	24.62	736657
2017-12-26	24.58	25.11	24.58	24.91	820506
2017-12-27	24.92	25.05	24.47	24.58	650315
2017-12-28	24.60	24.84	24.42	24.51	864553
2017-12-29	24.63	24.74	24.13	24.14	1329193
2018-01-02	24.47	25.65	24.37	25.62	2551363
2018-01-03	25.78	26.21	25.43	26.11	2195332
2018-01-04	26.23	27.19	25.96	26.64	2419841
2018-01-05	26.68	26.88	26.22	26.67	1316833
2018-01-08	27.20	27.71	27.06	27.26	3890780
2018-01-09	27.21	27.35	26.42	27.25	1856414
2018-01-10	27.25	27.49	27.16	27.39	1542751
2018-01-11	27.65	29.17	27.52	29.14	3223683
2018-01-12	29.32	29.39	28.61	28.70	3446439
2018-01-16	28.75	28.90	27.42	27.73	2761908
2018-01-17	27.86	28.16	27.56	27.97	2329049
2018-01-18	27.93	28.63	27.74	28.23	1700280
2018-01-19	28.18	28.53	27.90	28.17	1544529
2018-01-22	28.18	28.67	27.82	28.19	4078475
2018-01-23	30.06	30.25	28.65	29.77	6676032
2018-01-24	29.56	29.82	28.15	28.74	2935507
2018-01-25	28.88	29.11	27.56	28.17	2386722
2018-01-26	28.26	28.80	27.90	28.51	1244577
2018-01-29	28.50	29.04	28.41	28.55	1248882
2018-01-30	28.26	28.55	27.58	27.58	1630056
2018-01-31	27.66	28.10	26.70	26.96	2212184
2018-02-01	26.79	27.68	26.79	27.41	1782651
2018-02-02	27.12	27.17	26.11	26.34	1754729
2018-02-05	25.91	26.78	25.12	25.16	1649199
2018-02-06	24.47	26.15	24.23	25.86	1988954
2018-02-07	25.80	26.21	25.55	25.87	2031514
2018-02-08	25.98	26.77	25.29	25.40	2342808
2018-02-09	25.86	26.44	24.95	26.25	2221625
2018-02-12	26.46	26.91	25.88	26.63	1093366
2018-02-13	26.48	27.16	26.38	26.92	1162045
2018-02-14	26.68	28.24	26.30	27.99	1993308
2018-02-15	28.25	28.37	27.64	28.11	1233934
2018-02-16	27.91	28.98	27.77	27.82	2292879
2018-02-20	27.39	27.72	25.75	25.79	4286680
2018-02-21	26.04	26.64	25.88	25.90	1724133
2018-02-22	26.33	27.03	26.20	26.63	1529886
2018-02-23	26.81	27.30	26.70	27.26	1276599
2018-02-26	27.62	27.62	26.62	26.99	1631872
2018-02-27	26.87	27.43	26.81	27.03	920233
2018-02-28	27.03	27.17	25.81	25.91	1114687
2018-03-01	26.08	26.81	25.38	25.61	2132821
2018-03-02	26.70	26.85	25.29	26.59	2357713
2018-03-05	26.24	27.18	26.14	27.00	1688276
2018-03-06	27.15	27.85	26.85	27.71	1321151
2018-03-07	27.32	28.10	27.27	27.78	1185117
2018-03-08	27.70	27.75	26.94	27.58	1037706
2018-03-09	27.93	28.29	27.71	28.24	1585194
2018-03-12	28.26	28.77	28.07	28.60	1332941
2018-03-13	28.56	28.81	27.97	28.05	907954
2018-03-14	28.28	28.42	27.45	27.55	813900
2018-03-15	27.54	27.59	26.84	27.02	872715
2018-03-16	27.07	27.79	26.83	27.08	2008911
2018-03-19	26.86	26.95	26.08	26.60	1546512
2018-03-20	26.26	26.39	25.56	25.84	2305443
2018-03-21	25.94	26.33	25.64	25.75	1703125
2018-03-22	25.30	25.49	24.12	24.14	2204375
2018-03-23	24.29	24.58	23.30	23.35	2213935
2018-03-26	23.76	24.00	22.99	23.62	1699303
2018-03-27	23.77	23.92	22.94	23.36	2355518
2018-03-28	23.36	23.36	22.70	22.79	2019632
2018-03-29	23.15	23.93	23.09	23.68	2920732
2018-04-02	23.50	23.90	22.93	23.37	2164191
2018-04-03	23.61	24.15	23.45	23.68	1876224
2018-04-04	23.03	23.98	23.00	23.93	1266077
2018-04-05	24.27	24.94	24.27	24.75	904998
2018-04-06	24.36	24.67	23.69	23.85	1841943
2018-04-09	24.01	24.88	24.01	24.35	1550427
2018-04-10	24.92	25.41	24.54	25.20	1687564
2018-04-11	24.88	25.26	24.80	24.96	838740
2018-04-12	25.12	25.42	25.01	25.11	838762
2018-04-13	25.73	26.67	25.51	25.75	2626506
2018-04-16	25.93	26.00	25.42	25.88	1371176
2018-04-17	26.18	26.18	25.64	25.85	1467099
2018-04-18	26.49	26.99	26.21	26.29	1640182
2018-04-19	26.43	26.50	25.71	26.31	1556974
2018-04-20	26.35	26.51	25.77	25.94	1101458
2018-04-23	25.78	26.03	25.11	25.90	2486730
2018-04-24	27.25	27.77	26.14	27.62	5825329
2018-04-25	27.48	27.63	26.51	27.07	2213061
2018-04-26	27.12	27.60	27.08	27.41	1330146
2018-04-27	27.39	27.84	26.89	26.99	1796060
2018-04-30	27.00	27.39	26.50	26.57	1444436
2018-05-01	26.35	26.38	25.23	26.16	1705986
2018-05-02	26.33	26.73	26.12	26.34	1642241
2018-05-03	26.30	27.02	26.12	26.92	1472302
2018-05-04	26.87	28.08	26.70	27.83	2949356
2018-05-07	27.86	28.58	27.86	28.50	1833785
2018-05-08	28.38	28.69	28.29	28.42	1842565
2018-05-09	28.58	28.62	28.15	28.23	1358938
2018-05-10	28.25	28.95	27.20	28.33	1250196
2018-05-11	28.46	28.77	28.25	28.40	685293
2018-05-14	28.56	28.71	28.02	28.13	683940
2018-05-15	27.79	28.49	27.62	28.16	1047672
2018-05-16	28.39	29.04	28.27	28.83	1215699
2018-05-17	28.83	29.00	28.48	28.74	997943
2018-05-18	28.72	28.93	28.50	28.55	784442
2018-05-21	28.61	28.72	28.22	28.45	738005
2018-05-22	28.62	28.78	28.27	28.28	801716
2018-05-23	28.08	28.48	27.78	28.31	1079496
2018-05-24	28.19	28.29	27.72	28.14	823270
2018-05-25	27.88	27.97	27.09	27.35	1231295
2018-05-29	26.97	27.54	26.75	26.97	1159909
2018-05-30	27.84	28.44	27.81	28.17	2037310
2018-05-31	28.50	29.06	28.14	28.52	2437053
2018-06-01	28.94	29.84	28.70	28.76	3550953
2018-06-04	28.79	29.00	27.94	28.23	1108674
2018-06-05	28.31	28.81	28.12	28.76	1087566
2018-06-06	28.98	29.55	28.80	29.52	1403868
2018-06-07	29.39	29.87	28.65	29.01	1048255
2018-06-08	28.91	29.17	28.59	28.72	1315524
2018-06-11	28.86	29.22	28.61	29.16	1554714
2018-06-12	29.21	29.30	28.75	28.88	1615072
2018-06-13	28.99	29.11	28.25	28.48	9786774
2018-06-14	28.65	28.65	27.91	28.17	1130810
2018-06-15	27.35	27.78	26.83	27.78	2586978
2018-06-18	27.50	28.48	27.50	28.20	2307678
2018-06-19	27.60	27.60	26.80	27.24	2358221
2018-06-20	27.49	28.10	27.28	27.96	1306899
2018-06-21	27.79	27.87	27.21	27.34	1175738
2018-06-22	27.70	28.01	27.30	27.31	2185637
2018-06-25	26.31	26.63	24.44	24.83	3410455
2018-06-26	24.89	25.26	24.52	25.16	1498854
2018-06-27	25.40	25.78	25.19	25.23	1709728
2018-06-28	25.23	25.35	24.73	25.11	1052490
2018-06-29	25.22	25.65	25.08	25.12	1895993
2018-07-02	24.71	25.26	24.57	25.25	1167001
2018-07-03	25.50	25.65	24.89	24.97	527591
2018-07-05	25.25	25.48	25.03	25.41	794806
2018-07-06	25.30	26.11	25.06	25.88	1103969
2018-07-09	26.19	26.55	25.97	26.35	598794
2018-07-10	26.34	26.60	25.90	26.32	949578
2018-07-11	26.02	26.44	25.75	26.16	1262357
2018-07-12	26.48	26.54	26.07	26.48	1019994
2018-07-13	26.55	27.05	26.43	26.76	1776286
2018-07-16	26.65	26.98	26.11	26.27	1930855
2018-07-17	26.26	26.86	26.26	26.71	915099
2018-07-18	26.68	27.04	26.57	26.94	2077524
2018-07-19	26.60	26.64	26.30	26.56	1382640
2018-07-20	26.53	27.05	26.26	26.65	1585967
2018-07-23	26.71	26.94	26.44	26.80	1820371
2018-07-24	28.93	29.75	28.16	28.67	6382171
2018-07-25	28.74	29.20	28.51	28.58	3440902
2018-07-26	28.42	29.31	28.27	28.88	2685382
2018-07-27	28.99	29.19	28.02	28.16	1394668
2018-07-30	28.34	28.53	27.83	27.87	1673469
2018-07-31	27.98	28.15	27.70	27.80	1359448
2018-08-01	27.67	28.03	27.53	27.77	1181367
2018-08-02	27.38	28.04	27.19	27.75	988403
2018-08-03	27.77	27.95	27.04	27.28	921943
2018-08-06	27.19	27.53	27.04	27.37	877279
2018-08-07	27.71	27.73	27.03	27.12	678510
2018-08-08	27.80	28.04	27.02	27.13	1564015
2018-08-09	27.08	27.25	26.61	26.82	1010533
2018-08-10	26.40	26.98	26.00	26.58	967744
2018-08-13	26.62	26.65	25.88	25.97	1073800
2018-08-14	26.02	26.70	25.90	26.39	714771
2018-08-15	25.90	25.94	24.31	24.43	2813683
2018-08-16	24.91	25.43	24.83	25.40	1731819
2018-08-17	25.28	25.77	25.06	25.71	1172287
2018-08-20	25.81	26.22	25.74	25.92	1167213
2018-08-21	26.00	26.35	25.94	26.25	1237760
2018-08-22	26.32	26.65	26.25	26.47	634923
2018-08-23	26.36	26.36	25.67	25.74	884282
2018-08-24	26.06	26.31	25.92	26.14	929856
2018-08-27	26.21	26.85	26.18	26.63	1141960
2018-08-28	27.00	27.29	26.72	26.77	2107487
2018-08-29	26.77	27.39	26.40	27.32	975751
2018-08-30	27.09	27.28	26.73	27.09	795526
2018-08-31	26.87	27.14	26.81	27.03	828550
2018-09-04	26.50	26.95	26.29	26.41	1483577
2018-09-05	26.36	26.49	25.78	25.80	2021347
2018-09-06	25.95	26.19	25.59	25.86	893191
2018-09-07	25.71	25.96	25.13	25.45	846956
2018-09-10	25.60	25.72	25.11	25.18	872795
2018-09-11	24.88	25.25	24.71	25.03	1891325
2018-09-12	25.09	25.51	24.83	25.36	1269545
2018-09-13	25.70	25.83	25.40	25.79	1526639
2018-09-14	25.94	27.30	25.93	26.74	2595754
2018-09-17	26.79	27.68	26.79	27.12	1432479
2018-09-18	27.58	28.10	27.48	27.78	2032845
2018-09-19	28.11	28.88	27.92	28.19	1694738
2018-09-20	28.74	28.81	28.10	28.51	1532226
2018-09-21	28.46	28.71	28.25	28.66	2340546
2018-09-24	28.65	29.73	28.52	29.07	2757877
2018-09-25	29.35	29.76	29.25	29.71	1841722
2018-09-26	29.46	29.74	29.27	29.46	1387484
2018-09-27	29.41	30.00	29.24	29.75	1010597
2018-09-28	29.59	30.18	29.46	29.55	1789043
2018-10-01	29.68	29.84	29.24	29.47	1192221
2018-10-02	29.50	29.59	29.10	29.29	1560765
2018-10-03	29.50	29.55	28.14	28.53	2335993
2018-10-04	28.51	28.86	28.03	28.25	1135332
2018-10-05	28.07	28.46	27.85	28.30	921706
2018-10-08	28.27	28.63	27.88	28.57	1015095
2018-10-09	28.47	29.19	28.33	28.62	1205165
2018-10-10	28.33	28.75	27.61	27.64	1863229
2018-10-11	27.52	27.89	26.87	26.99	1662067
2018-10-12	27.40	27.61	26.71	27.09	1388735
2018-10-15	27.11	27.42	26.91	27.17	888689
2018-10-16	27.44	27.82	26.96	27.80	848709
2018-10-17	27.72	28.08	27.41	27.91	818481
2018-10-18	27.76	27.99	26.79	27.02	2153396
2018-10-19	27.14	27.19	26.52	26.75	1942809
2018-10-22	26.81	27.00	26.45	26.82	1770189
2018-10-23	23.08	27.33	22.38	26.75	5881489
2018-10-24	26.88	27.04	24.99	25.02	3269948
2018-10-25	25.29	26.15	25.09	25.77	2066000
2018-10-26	25.11	25.80	24.73	25.26	1709285
2018-10-29	25.75	26.08	24.87	25.21	1415277
2018-10-30	25.21	25.94	24.83	25.00	1520184
2018-10-31	25.46	26.10	25.38	25.89	1559340
2018-11-01	26.25	26.99	25.91	26.94	1530567
2018-11-02	27.25	27.54	26.83	27.51	1260907
2018-11-05	27.51	28.24	27.34	27.74	1398733
2018-11-06	28.50	28.74	27.83	28.28	1612619
2018-11-07	28.52	28.61	28.11	28.23	1569452
2018-11-08	28.20	28.25	26.41	27.08	2528731
2018-11-09	26.68	27.27	26.14	27.12	1320741
2018-11-12	27.07	27.46	26.61	26.92	1023334
2018-11-13	26.97	27.75	26.79	27.12	784311
2018-11-14	27.34	27.64	26.65	26.86	855431
2018-11-15	26.65	27.39	26.57	27.37	820640
2018-11-16	27.15	27.51	26.83	26.97	1154705
2018-11-19	26.85	26.88	25.63	25.99	1253707
2018-11-20	25.43	25.55	24.57	25.18	1671752
2018-11-21	25.37	26.48	25.37	26.06	686003
2018-11-23	25.22	25.96	25.06	25.58	475597
2018-11-26	25.64	26.32	25.33	25.98	907789
2018-11-27	25.62	25.81	24.94	25.25	826662
2018-11-28	25.44	26.49	25.00	26.47	820694
2018-11-29	26.29	26.48	25.88	26.21	778890
2018-11-30	26.05	26.37	25.97	26.26	824985
2018-12-03	27.19	27.35	26.60	26.92	839594
2018-12-04	26.87	27.03	25.62	25.74	1196873
2018-12-06	25.09	25.90	24.61	25.90	1370283
2018-12-07	26.08	26.22	24.79	24.91	1353435
2018-12-10	24.84	25.09	24.20	24.59	1015193
2018-12-11	25.20	25.48	24.49	24.68	1052471
2018-12-12	25.16	25.65	25.03	25.13	683388
2018-12-13	25.33	25.35	24.54	24.61	1119384
2018-12-14	24.21	24.59	23.22	23.38	1550140
2018-12-17	23.41	24.23	22.62	22.82	1639326
2018-12-18	23.02	23.45	22.91	23.07	866111
2018-12-19	23.24	23.91	22.19	22.34	1075915
2018-12-20	22.46	22.67	21.59	22.00	1219195
2018-12-21	21.92	22.37	21.41	21.74	3734592
2018-12-24	21.52	21.76	21.05	21.21	649593
2018-12-26	21.31	22.18	20.84	22.17	1072175
2018-12-27	21.75	22.31	21.34	22.30	948450
2018-12-28	22.34	22.49	21.81	21.94	1101938
2018-12-31	22.06	22.36	21.15	21.77	1132031
2019-01-02	21.24	22.42	21.00	22.35	1434623
2019-01-03	22.32	22.33	21.34	21.43	1155333
2019-01-04	21.85	23.09	21.85	22.61	1746511
2019-01-07	22.74	23.09	22.10	22.60	2013696
2019-01-08	22.70	23.32	22.40	23.30	2153838
2019-01-09	23.62	24.77	23.43	24.76	3707968
2019-01-10	24.42	24.63	24.10	24.34	5537974
2019-01-11	24.06	24.83	23.94	24.79	1041583
2019-01-14	24.29	24.81	24.25	24.50	1117715
2019-01-15	24.48	24.73	23.86	24.41	1303884
2019-01-16	24.48	24.86	24.35	24.64	1057901
2019-01-17	24.37	25.20	24.36	24.98	1156678
2019-01-18	25.25	25.67	24.88	25.47	1945958
2019-01-22	23.57	25.78	22.87	25.60	5797357
2019-01-23	25.91	27.00	25.72	26.44	3721611
2019-01-24	26.28	26.34	25.49	25.64	1405717
2019-01-25	26.23	26.84	25.90	26.63	1495561
2019-01-28	26.12	26.66	26.09	26.54	1231844
2019-01-29	26.81	26.96	25.98	26.04	1209920
2019-01-30	26.50	27.33	26.33	27.27	1764342
2019-01-31	26.94	27.63	26.86	27.39	1415703
2019-02-01	27.49	27.92	27.42	27.56	897296
2019-02-04	27.69	28.06	27.39	27.73	839333
2019-02-05	27.70	27.84	27.43	27.50	773499
2019-02-06	27.46	27.80	27.43	27.57	815228
2019-02-07	27.26	27.41	26.52	27.29	1117394
2019-02-08	27.15	27.52	26.65	26.79	1425337
2019-02-11	26.78	27.23	26.60	27.23	1557162
2019-02-12	27.48	28.09	27.24	27.78	1165965
2019-02-13	28.01	28.17	27.52	27.84	1074000
2019-02-14	27.71	28.07	27.60	27.64	1156004
2019-02-15	27.99	28.16	27.64	27.92	1237280
2019-02-19	27.69	28.60	27.69	28.47	1440783
2019-02-20	28.66	29.28	28.31	29.16	1885685
2019-02-21	28.99	29.37	28.48	28.69	917003
2019-02-22	28.90	29.01	28.55	28.89	866504
2019-02-25	29.00	29.41	28.86	29.26	1398292
2019-02-26	29.14	29.39	28.87	29.14	718721
2019-02-27	29.10	29.50	29.01	29.24	644540
2019-02-28	29.13	29.21	28.63	28.63	752898
2019-03-01	28.81	29.12	28.61	28.99	927483
2019-03-04	29.05	29.39	28.83	29.17	861904
2019-03-05	29.09	29.14	28.62	28.70	949638
2019-03-06	28.76	28.83	27.98	27.99	799199
2019-03-07	27.94	27.98	26.36	26.49	1840921
2019-03-08	26.18	26.43	25.56	25.71	1697480
2019-03-11	25.23	25.68	24.68	25.67	2312917
2019-03-12	25.92	26.69	25.85	25.90	1801842
2019-03-13	25.95	26.22	25.22	25.29	1902418
2019-03-14	25.25	25.53	25.00	25.20	1098882
2019-03-15	25.26	25.88	25.22	25.47	6071732
2019-03-18	25.56	26.18	25.54	26.01	2031002
2019-03-19	26.26	26.50	25.75	25.95	844283
2019-03-20	25.95	26.17	25.29	26.00	723679
2019-03-21	25.90	26.56	25.64	26.15	2698077
2019-03-22	25.70	25.79	24.63	24.88	2167251
2019-03-25	24.88	25.40	24.71	25.05	577430
2019-03-26	25.37	25.73	24.98	25.32	711067
2019-03-27	25.33	25.52	25.02	25.47	572387
2019-03-28	25.58	25.77	25.18	25.32	908197
2019-03-29	25.66	25.95	25.44	25.57	2111520
2019-04-01	26.07	26.64	26.00	26.50	2271818
2019-04-02	26.59	26.59	26.00	26.22	928582
2019-04-03	26.64	26.72	25.86	25.92	1175479
2019-04-04	25.97	26.60	25.87	26.59	958252
2019-04-05	26.79	27.49	26.78	27.45	1550862
2019-04-08	26.84	27.01	25.44	26.97	4094730
2019-04-09	26.83	27.08	26.48	26.76	1140012
2019-04-10	26.83	27.04	26.54	27.01	818431
2019-04-11	26.99	27.36	26.76	27.20	1182050
2019-04-12	25.78	25.87	24.48	25.66	5350282
2019-04-15	25.66	26.40	25.48	26.14	1458648
2019-04-16	26.14	26.24	25.78	26.01	1863395
2019-04-17	26.36	26.63	25.83	26.05	1218535
2019-04-18	25.98	26.23	25.48	25.72	1699404
2019-04-22	25.58	25.67	25.17	25.49	1068629
2019-04-23	25.20	25.73	23.97	24.98	4124742
2019-04-24	24.65	25.63	23.48	24.25	4474247
2019-04-25	23.87	24.25	23.35	24.08	2049817
2019-04-26	24.08	25.03	23.91	24.91	2105532
2019-04-29	25.00	25.34	24.75	25.25	971313
2019-04-30	25.23	25.38	24.86	24.92	1377986
2019-05-01	24.99	25.09	24.16	24.24	997865
2019-05-02	24.16	24.66	23.95	24.50	1146651
2019-05-03	24.83	25.68	24.74	25.64	1227540
2019-05-06	24.76	25.34	24.44	25.17	1322256
2019-05-07	24.80	24.84	23.80	23.97	1939770
2019-05-08	23.85	24.32	23.68	23.78	1086125
2019-05-09	23.45	23.86	23.21	23.81	977676
2019-05-10	23.68	24.01	23.44	23.86	742799
2019-05-13	23.14	23.14	22.34	22.50	1443160
2019-05-14	22.55	22.97	22.52	22.69	1383353
2019-05-15	22.32	23.03	22.32	23.01	1616208
2019-05-16	23.20	23.53	23.09	23.34	1102067
2019-05-17	23.00	23.84	22.95	23.65	5293405
2019-05-20	23.34	23.39	22.52	22.54	2236491
2019-05-21	22.70	23.27	22.59	23.00	1563412
2019-05-22	22.86	23.02	22.34	22.57	1386619
2019-05-23	22.08	22.27	21.36	21.79	1467332
2019-05-24	22.17	22.49	21.82	22.00	1240587
2019-05-28	22.13	22.21	21.87	21.98	1074429
2019-05-29	21.64	21.79	21.40	21.64	3154947
2019-05-30	21.63	22.50	21.57	21.80	2699280
2019-05-31	21.40	21.93	21.15	21.41	2124801
2019-06-03	21.45	22.22	21.17	21.96	1823861
2019-06-04	22.62	23.72	22.56	23.62	1872621
2019-06-05	23.54	23.82	23.21	23.77	886808
2019-06-06	23.68	23.99	23.37	23.77	856929
2019-06-07	23.88	24.20	23.49	24.03	969159
2019-06-10	24.19	24.49	23.76	23.85	993353
2019-06-11	24.65	24.87	23.89	24.07	1009995
2019-06-12	23.92	24.14	23.62	23.98	751446
2019-06-13	24.18	24.32	23.84	24.32	628553
2019-06-14	24.12	24.21	23.67	23.72	764432
2019-06-17	23.65	24.00	23.43	23.55	1077609
2019-06-18	23.69	24.98	23.56	24.71	1071728
2019-06-19	24.89	25.04	24.56	24.85	1526032
2019-06-20	25.35	25.47	24.71	24.79	1322793
2019-06-21	24.60	24.89	24.49	24.69	1191421
2019-06-24	24.62	24.69	23.98	24.16	1587623
2019-06-25	24.19	24.61	24.09	24.12	995870
2019-06-26	24.36	24.72	24.13	24.62	887240
2019-06-27	24.72	24.82	24.28	24.81	926470
2019-06-28	24.88	25.34	24.78	25.20	1377260
2019-07-01	25.56	25.66	25.13	25.31	1042588
2019-07-02	25.16	25.37	25.01	25.10	854360
2019-07-03	25.13	25.29	25.03	25.27	319789
2019-07-05	25.10	25.30	24.83	25.25	505668
2019-07-08	25.17	25.47	24.41	24.50	1040529
2019-07-09	24.24	24.77	23.88	24.72	958734
2019-07-10	24.48	25.03	24.12	24.21	997940
2019-07-11	24.15	24.31	23.86	23.96	1060677
2019-07-12	24.12	25.01	24.08	24.84	1237645
2019-07-15	25.01	25.15	24.13	24.50	1269215
2019-07-16	24.53	25.33	24.46	24.88	945498
2019-07-17	24.81	24.90	24.30	24.45	1274308
2019-07-18	23.77	24.66	23.77	24.45	1219606
2019-07-19	24.92	25.61	24.92	25.26	1800507
2019-07-22	25.34	25.61	24.88	25.12	2063889
2019-07-23	25.20	25.38	23.56	23.65	2901276
2019-07-24	23.30	23.55	22.38	23.43	2609090
2019-07-25	23.36	23.59	22.62	22.82	1466134
2019-07-26	22.81	23.01	22.65	22.87	1067114
2019-07-29	22.76	22.92	22.55	22.73	942956
2019-07-30	22.48	22.48	22.10	22.10	5204340
2019-07-31	22.10	22.45	21.47	21.77	2119789
2019-08-01	21.70	21.95	20.83	20.94	1556328
2019-08-02	20.79	20.97	20.40	20.56	1703265
2019-08-05	20.04	20.22	19.38	19.58	2488205
2019-08-06	19.59	19.85	18.94	19.75	5213187
2019-08-07	19.34	19.64	19.06	19.58	1290876
2019-08-08	19.87	20.08	19.66	19.80	1251496
2019-08-09	19.49	19.59	18.30	18.37	1508468
2019-08-12	18.30	18.30	17.66	17.77	1425806
2019-08-13	17.73	18.56	17.60	18.24	1488436
2019-08-14	17.90	17.90	17.27	17.45	2483902
2019-08-15	17.60	17.60	17.03	17.25	1289687
2019-08-16	17.39	17.81	17.31	17.55	1427228
2019-08-19	17.92	18.08	17.80	17.85	1184361
2019-08-20	17.69	17.98	17.63	17.87	1964040
2019-08-21	18.06	18.15	17.79	17.97	1363833
2019-08-22	18.03	18.47	17.81	18.36	3035747
2019-08-23	18.06	18.69	17.82	18.18	2802539
2019-08-26	18.43	18.50	18.14	18.44	1399194
2019-08-27	18.58	18.67	18.02	18.07	1302270
2019-08-28	18.05	18.86	18.00	18.58	948953
2019-08-29	18.93	19.38	18.93	19.19	1147975
2019-08-30	19.50	20.07	19.42	19.82	1561297
2019-09-03	19.45	19.62	19.01	19.28	1820619
2019-09-04	19.69	19.96	19.54	19.88	1526967
2019-09-05	20.14	20.60	19.92	20.04	3101292
2019-09-06	20.08	20.08	19.37	19.40	1954086
2019-09-09	19.61	20.10	19.58	19.88	1537965
2019-09-10	20.05	20.94	19.89	20.93	1460643
2019-09-11	21.11	21.41	20.53	21.37	1900055
2019-09-12	21.53	21.56	20.59	21.45	1595888
2019-09-13	21.98	21.99	21.38	21.90	1569977
2019-09-16	21.55	22.05	21.49	21.71	1202947
2019-09-17	20.99	21.40	20.75	21.39	1699234
2019-09-18	21.21	21.31	20.53	20.83	1490984
2019-09-19	20.55	20.86	20.33	20.41	1498008
2019-09-20	20.42	21.01	20.29	20.42	1896261
2019-09-23	20.04	20.93	20.02	20.74	788819
2019-09-24	20.59	20.78	19.76	19.87	1812498
2019-09-25	19.66	20.83	19.56	20.78	1152984
2019-09-26	20.52	20.52	19.95	20.18	720751
2019-09-27	20.42	20.68	20.23	20.55	860815
2019-09-30	20.50	20.50	20.04	20.25	1011542
2019-10-01	20.40	20.83	20.03	20.07	902957
2019-10-02	19.67	19.99	19.54	19.92	755987
2019-10-03	19.72	20.22	19.44	20.11	639091
2019-10-04	20.16	20.38	19.88	20.33	670365
2019-10-07	20.19	20.25	19.75	19.76	1534760
2019-10-08	19.50	19.71	19.19	19.22	1077547
2019-10-09	19.40	19.43	18.98	19.19	1281205
2019-10-10	19.82	20.41	19.59	20.22	2124939
2019-10-11	20.80	21.48	20.64	21.32	1567703
2019-10-14	20.74	21.03	20.58	20.68	938574
2019-10-15	20.07	20.84	19.82	20.48	1571069
2019-10-16	20.02	20.77	19.94	20.10	1011526
2019-10-17	20.35	20.68	20.18	20.49	715733
2019-10-18	20.47	20.75	20.19	20.20	1214006
2019-10-21	20.59	20.63	20.03	20.15	2518134
2019-10-22	20.13	20.40	19.58	19.75	2135531
2019-10-23	19.87	19.96	19.44	19.83	1691132
2019-10-24	19.92	20.00	19.08	19.23	1170652
2019-10-25	19.23	19.84	19.23	19.78	1546900
2019-10-28	19.83	20.40	19.83	20.35	921677
2019-10-29	20.12	20.27	19.96	19.97	960778
2019-10-30	20.00	20.11	18.98	19.18	2495189
2019-10-31	20.38	21.02	19.76	21.01	4084895
2019-11-01	21.36	22.39	21.34	22.24	2876959
2019-11-04	22.50	22.72	21.98	22.65	1880157
2019-11-05	22.91	23.24	22.60	22.81	1595625
2019-11-06	22.69	23.38	22.49	23.35	1779272
2019-11-07	23.72	23.95	23.28	23.79	1708269
2019-11-08	23.52	23.97	23.37	23.70	1190560
2019-11-11	23.43	23.69	23.02	23.53	1143605
2019-11-12	23.57	23.79	23.36	23.41	1054479
2019-11-13	23.16	23.49	23.01	23.01	652314
2019-11-14	23.01	23.59	22.93	23.23	785825
2019-11-15	23.40	23.70	23.30	23.49	595570
2019-11-18	23.24	23.67	23.08	23.58	1057951
2019-11-19	23.87	23.91	22.98	23.08	740047
2019-11-20	22.69	23.57	22.66	22.99	841555
2019-11-21	23.06	23.17	22.48	22.73	695662
2019-11-22	23.02	23.19	22.69	22.70	529185
2019-11-25	22.80	23.51	22.57	23.38	690177
2019-11-26	23.35	23.45	23.09	23.24	449316
2019-11-27	23.39	23.51	23.14	23.40	485201
2019-11-29	23.16	23.29	22.92	23.06	239011
2019-12-02	23.38	24.02	23.31	23.56	1250998
2019-12-03	23.04	23.15	22.68	23.07	650711
2019-12-04	23.27	23.62	22.97	23.04	818647
2019-12-05	23.01	23.14	22.69	22.96	830313
2019-12-06	23.35	23.97	23.35	23.65	909435
2019-12-09	23.66	24.17	23.59	23.73	640863
2019-12-10	23.69	24.10	23.57	23.79	578648
2019-12-11	23.97	24.05	23.12	23.25	1165267
2019-12-12	23.13	23.95	23.04	23.33	1391116
2019-12-13	23.30	23.32	22.03	22.29	1088717
2019-12-16	22.00	22.00	21.24	21.40	1834655
2019-12-17	21.44	21.53	20.91	21.17	1778395
2019-12-18	21.29	21.53	21.02	21.02	1650451
2019-12-19	21.00	21.20	20.49	20.56	1959772
2019-12-20	20.63	21.05	20.33	20.56	3657353
2019-12-23	20.64	21.26	20.56	21.14	1313016
2019-12-24	21.22	21.30	20.91	21.00	405720
2019-12-26	21.11	21.26	20.74	20.83	423166
2019-12-27	20.85	21.25	20.78	20.99	747127
2019-12-30	21.01	21.10	20.50	20.52	865307
2019-12-31	20.53	20.87	20.53	20.66	861274
2020-01-02	20.90	20.91	20.06	20.60	1531519
2020-01-03	20.15	20.85	20.15	20.51	1445480
2020-01-06	20.31	20.51	20.03	20.10	1176246
2020-01-07	19.99	20.34	19.82	20.32	1072700
2020-01-08	19.97	20.23	19.57	19.68	1875077
2020-01-09	19.68	19.76	18.94	19.11	2179393
2020-01-10	18.74	18.96	18.05	18.18	3000941
2020-01-13	18.24	18.49	17.96	18.48	2782891
2020-01-14	18.37	19.27	18.30	19.06	1587213
2020-01-15	18.92	19.25	18.74	18.88	2410070
2020-01-16	19.03	19.12	18.65	18.78	1417836
2020-01-17	18.96	19.11	18.48	18.67	1471462
2020-01-21	18.55	18.64	17.86	17.89	1540635
2020-01-22	17.98	18.00	17.63	17.68	3106231
2020-01-23	17.48	18.62	17.16	18.55	3129033
2020-01-24	18.49	18.49	17.66	18.16	2284040
2020-01-27	17.56	17.85	17.26	17.35	1909275
2020-01-28	17.59	17.84	17.25	17.43	1682171
2020-01-29	17.50	17.88	17.31	17.53	1293206
2020-01-30	17.33	17.89	17.31	17.81	903228
2020-01-31	17.50	17.69	17.13	17.25	1273595
2020-02-03	17.31	17.40	17.00	17.09	1871746
2020-02-04	17.80	20.09	16.65	19.78	4363297
2020-02-05	20.09	20.19	19.03	19.40	2410036
2020-02-06	19.68	19.92	19.45	19.62	1509032
2020-02-07	19.36	19.72	19.19	19.50	1386341
2020-02-10	19.33	19.82	19.33	19.57	739635
2020-02-11	19.83	20.08	19.57	19.57	888228
2020-02-12	19.86	20.41	19.77	20.15	1127649
2020-02-13	19.97	20.10	19.87	20.03	1707041
2020-02-14	19.92	20.03	19.73	20.01	1168920
2020-02-18	19.93	20.25	19.56	19.87	1511463
2020-02-19	19.97	20.45	19.82	20.36	1195655
2020-02-20	20.12	20.78	20.02	20.26	1098074
2020-02-21	20.14	20.47	19.87	20.41	1210917
2020-02-24	19.30	19.75	19.13	19.45	1128324
2020-02-25	19.55	19.68	18.35	18.59	1491487
2020-02-26	18.86	19.09	18.14	18.20	2049834
2020-02-27	17.63	18.78	17.47	17.72	2066529
2020-02-28	16.93	17.99	16.90	17.09	2731625
2020-03-02	17.35	17.39	16.49	16.93	2268388
2020-03-03	17.03	17.60	16.53	16.90	1796523
2020-03-04	17.30	17.33	16.88	17.07	2117129
2020-03-05	16.46	16.71	15.90	16.27	1569336
2020-03-06	15.69	16.00	15.28	15.49	2229481
2020-03-09	14.10	14.35	13.26	13.27	3083327
2020-03-10	14.30	14.65	12.94	13.66	3173222
2020-03-11	13.16	13.28	11.48	11.59	3510331
2020-03-12	10.40	11.14	9.89	10.00	2864334
2020-03-13	10.86	10.86	9.37	10.00	3341840
2020-03-16	8.91	9.12	8.00	8.01	3946913
2020-03-17	8.16	8.88	7.50	8.58	4043426
2020-03-18	7.99	8.06	6.98	7.00	3122104
2020-03-19	7.01	7.72	6.35	7.53	3252956
2020-03-20	7.25	7.54	6.22	6.25	4015449
2020-03-23	6.46	6.58	4.95	5.23	5940362
2020-03-24	5.70	6.13	5.40	5.60	6815820
2020-03-25	6.03	7.52	5.90	7.31	6310196
2020-03-26	7.53	8.63	7.36	8.54	5509299
2020-03-27	8.01	9.35	7.88	8.99	3765132
2020-03-30	8.80	9.24	8.13	8.75	3547069
2020-03-31	8.75	8.95	8.18	8.50	3503074
2020-04-01	7.97	8.43	7.50	7.80	2800698
2020-04-02	7.75	8.59	7.61	7.93	1796933
2020-04-03	7.90	8.05	7.60	7.98	3440957
2020-04-06	8.51	9.17	8.48	8.87	3045896
2020-04-07	9.77	10.43	8.79	8.93	2605361
2020-04-08	9.03	9.81	8.93	9.51	2119910
2020-04-09	9.76	10.26	9.63	9.83	2382457
2020-04-13	9.65	9.65	8.60	8.66	2888288
2020-04-14	8.94	9.33	8.39	8.46	2811349
2020-04-15	7.91	8.07	7.18	7.49	4209166
2020-04-16	7.45	7.68	7.11	7.59	2235003
2020-04-17	8.10	8.44	7.68	7.96	3729882
2020-04-20	7.56	7.63	7.03	7.19	3534713
2020-04-21	7.01	7.14	6.86	6.99	2726673
2020-04-22	7.18	7.32	6.71	6.72	2541788
2020-04-23	6.83	7.40	6.83	7.00	2271218
2020-04-24	7.06	7.12	6.46	6.49	4050570
2020-04-27	6.54	7.64	6.50	7.47	3500892
2020-04-28	8.03	8.25	7.44	7.51	3150292
2020-04-29	7.92	8.49	7.89	8.32	3750391
2020-04-30	7.90	8.02	7.40	7.51	3402310
2020-05-01	7.14	7.40	7.07	7.18	2523496
2020-05-04	7.01	7.38	6.86	7.20	2596952
2020-05-05	7.75	8.48	7.70	7.79	6073716
2020-05-06	7.79	7.91	7.32	7.48	2298571
2020-05-07	7.74	8.19	7.60	7.97	2108290
2020-05-08	8.15	8.42	7.97	8.29	3057078
2020-05-11	7.96	8.09	7.46	7.50	3408711
2020-05-12	7.63	7.77	6.96	6.97	2814159
2020-05-13	6.98	6.98	6.48	6.60	3397742
2020-05-14	6.40	6.89	6.21	6.87	2518507
2020-05-15	6.87	7.09	6.71	6.90	1339223
2020-05-18	7.40	7.86	7.35	7.66	3013151
2020-05-19	7.50	7.84	7.24	7.69	3822691
2020-05-20	7.84	8.29	7.72	7.84	2645457
2020-05-21	7.80	8.13	7.71	7.81	2457513
2020-05-22	7.87	7.91	7.66	7.85	1118711
2020-05-26	8.35	8.79	8.26	8.62	2443614
2020-05-27	9.05	9.20	8.59	9.18	2574261
2020-05-28	9.49	9.52	8.72	8.75	2393081
2020-05-29	8.55	8.81	8.39	8.68	2038149
2020-06-01	8.82	9.30	8.70	9.11	2239428
2020-06-02	9.31	9.62	9.24	9.32	2308152
2020-06-03	9.75	10.71	9.65	10.48	3838133
2020-06-04	10.55	11.63	10.51	11.09	4448144
2020-06-05	12.13	12.60	11.81	12.13	3992592
2020-06-08	12.20	12.27	11.56	11.84	3563511
2020-06-09	11.31	11.58	10.87	11.27	2943806
2020-06-10	11.18	11.22	10.18	10.44	3140835
2020-06-11	9.44	10.20	9.08	9.10	3341513
2020-06-12	9.93	10.07	9.29	9.75	2039153
2020-06-15	9.20	9.94	9.00	9.92	2846306
2020-06-16	10.80	10.92	10.14	10.72	2491303
2020-06-17	10.23	11.06	10.23	10.68	5560067
2020-06-18	10.49	10.74	10.38	10.48	9382036
2020-06-19	10.54	10.66	9.65	9.91	6077673
2020-06-22	9.76	10.28	9.38	10.25	3543232
2020-06-23	10.55	10.64	9.98	10.09	2273830
2020-06-24	9.82	10.01	9.21	9.25	2545191
2020-06-25	9.10	9.44	8.91	9.43	2929076
2020-06-26	9.20	9.42	9.13	9.39	3490715
2020-06-29	9.68	10.38	9.59	10.28	2603456
2020-06-30	10.12	10.32	9.82	10.19	3464162
2020-07-01	10.27	10.45	9.83	10.01	1810911
2020-07-02	10.42	10.82	9.96	10.19	1702422
2020-07-06	10.62	10.70	10.20	10.41	1371328
2020-07-07	10.20	10.29	9.80	9.84	1458037
2020-07-08	9.84	9.90	9.49	9.61	1533653
2020-07-09	9.58	9.62	8.97	9.15	1640957
2020-07-10	9.17	9.67	9.16	9.67	1579036
2020-07-13	9.89	10.37	9.83	10.15	2937961
2020-07-14	10.10	10.44	9.78	10.39	1842767
2020-07-15	10.71	11.06	10.55	10.81	3380629
2020-07-16	10.66	10.66	9.96	10.03	3014122
2020-07-17	10.08	10.29	9.74	9.78	5386688
2020-07-20	9.78	9.88	9.40	9.47	4795677
2020-07-21	9.78	9.90	9.58	9.64	2657005
2020-07-22	9.53	9.74	9.48	9.60	2003047
2020-07-23	9.50	9.82	9.26	9.46	3086459
2020-07-24	9.47	9.58	9.31	9.38	1361785
2020-07-27	9.38	9.45	9.10	9.25	1513967
2020-07-28	9.16	9.29	9.04	9.06	908273
2020-07-29	9.10	9.25	8.99	9.17	2281657
2020-07-30	8.90	9.10	8.66	9.06	1884414
2020-07-31	8.97	9.11	8.57	8.69	2082997
2020-08-03	8.79	9.09	8.65	8.88	2643569
2020-08-04	8.66	9.33	8.29	9.14	5894778
2020-08-05	9.33	9.60	9.16	9.20	3569822
2020-08-06	9.12	9.34	9.06	9.15	2375907
2020-08-07	9.01	9.22	8.83	9.14	2594748
2020-08-10	9.22	9.77	9.22	9.64	4253918
2020-08-11	9.95	10.18	9.59	9.60	3108582
2020-08-12	9.83	9.89	9.21	9.32	1839920
2020-08-13	8.90	9.14	8.72	8.89	3878032
2020-08-14	8.80	9.32	8.71	9.19	2643345
2020-08-17	9.20	9.24	9.02	9.08	1784855
2020-08-18	9.10	9.14	8.73	8.76	1953528
2020-08-19	8.74	9.00	8.60	8.65	1405797
2020-08-20	8.50	8.72	8.41	8.63	980573
2020-08-21	8.49	8.54	8.23	8.28	2048017
2020-08-24	8.42	8.68	8.29	8.64	1997606
2020-08-25	8.73	8.89	8.45	8.64	1143139
2020-08-26	8.59	8.65	8.28	8.29	1256218
2020-08-27	8.40	8.66	8.32	8.47	1862116
2020-08-28	8.51	8.72	8.47	8.65	1111522
2020-08-31	8.69	8.79	8.29	8.33	2051779
2020-09-01	8.18	8.59	8.04	8.43	1520692
2020-09-02	8.43	8.74	8.34	8.72	1500481
2020-09-03	8.76	9.00	8.57	8.79	2294144
2020-09-04	9.02	9.35	8.72	8.99	2215516
2020-09-08	9.42	9.42	8.93	9.02	3124310
2020-09-09	9.09	9.14	8.61	8.77	2307378
2020-09-10	8.85	8.88	8.52	8.52	1688554
2020-09-11	8.49	8.76	8.34	8.69	1725342
2020-09-14	8.72	8.93	8.60	8.88	1584106
2020-09-15	8.95	9.16	8.83	9.10	2385190
2020-09-16	9.14	9.71	8.93	9.65	3243023
2020-09-17	9.47	9.90	9.35	9.74	2601297
2020-09-18	9.77	10.09	9.53	9.59	24623727
2020-09-21	9.22	9.44	9.03	9.38	3163123
2020-09-22	9.40	9.40	9.13	9.22	2784833
2020-09-23	9.20	9.33	8.91	8.97	3276947
2020-09-24	8.91	9.21	8.70	9.08	3143807
2020-09-25	8.94	9.37	8.87	9.36	3289160
2020-09-28	9.61	9.77	9.29	9.29	2006324
2020-09-29	9.21	9.30	8.65	8.74	3655220
2020-09-30	8.74	9.33	8.69	8.72	2591136
2020-10-01	8.74	9.23	8.74	9.22	1937762
2020-10-02	8.90	9.66	8.85	9.59	2382182
2020-10-05	9.77	9.98	9.63	9.75	1505402
2020-10-06	9.94	9.98	9.11	9.14	2562107
2020-10-07	9.32	9.71	9.25	9.59	1914839
2020-10-08	9.69	9.89	9.52	9.78	2347088
2020-10-09	9.91	9.92	9.40	9.40	1200513
2020-10-12	9.32	9.45	9.16	9.21	1091905
2020-10-13	9.06	9.19	8.93	8.93	1793440
2020-10-14	8.99	9.20	8.90	9.12	1304528
2020-10-15	8.90	9.35	8.80	9.28	1140449
2020-10-16	9.31	9.74	9.31	9.46	2112622
2020-10-19	9.59	9.84	9.38	9.41	1403822
2020-10-20	9.58	9.67	9.08	9.14	1488812
2020-10-21	9.09	9.27	8.95	9.01	1300913
2020-10-22	9.05	9.50	8.83	9.45	2051361
2020-10-23	9.65	9.85	9.50	9.65	1414962
2020-10-26	9.46	9.46	9.08	9.20	1121149
2020-10-27	9.10	9.17	8.87	8.87	1715452
2020-10-28	8.68	8.72	8.24	8.27	2608423
2020-10-29	8.50	9.54	8.34	9.44	3863134
2020-10-30	9.38	9.60	8.90	9.21	3044786
2020-11-02	9.34	9.70	8.99	9.68	2539778
2020-11-03	9.89	10.09	9.65	10.02	1979357
2020-11-04	9.66	9.73	9.22	9.42	2259222
2020-11-05	9.50	10.37	9.44	10.15	2484241
2020-11-06	10.26	10.36	9.88	10.08	1478224
2020-11-09	11.21	11.96	11.21	11.63	2991365
2020-11-10	11.85	12.37	11.75	12.24	2181507
2020-11-11	12.24	12.32	11.66	11.88	1456323
2020-11-12	11.60	11.88	11.40	11.62	1430105
2020-11-13	11.75	12.72	11.70	12.58	2219118
2020-11-16	13.07	13.30	12.65	13.30	2074948
2020-11-17	13.00	13.66	12.73	13.56	2439954
2020-11-18	13.79	13.95	13.44	13.54	2071282
2020-11-19	13.50	13.78	13.03	13.40	2402703
2020-11-20	13.30	14.00	13.28	13.98	1758210
2020-11-23	14.34	14.51	14.15	14.36	4136001
2020-11-24	14.90	15.08	14.41	14.51	2864132
2020-11-25	14.30	14.62	13.97	14.37	999536
2020-11-27	14.46	14.65	14.17	14.29	485680
2020-11-30	14.13	14.28	13.48	13.49	1491669
2020-12-01	13.94	14.21	13.84	14.05	1874454
2020-12-02	14.52	15.32	14.51	15.20	2935535
2020-12-03	15.13	15.51	14.67	15.49	2432727
2020-12-04	16.30	16.92	15.75	16.91	4238317
2020-12-07	17.15	17.60	17.01	17.32	4165747
2020-12-08	17.00	17.47	16.95	17.14	1693439
2020-12-09	17.34	17.48	16.23	16.62	1868044
2020-12-10	16.49	16.89	16.43	16.70	1620652
2020-12-11	16.46	16.63	16.06	16.54	1160829
2020-12-14	17.02	17.11	16.26	16.30	2347504
2020-12-15	16.80	17.06	16.24	17.00	2414937
2020-12-16	16.83	17.08	16.39	16.46	1217108
2020-12-17	16.60	16.75	16.32	16.69	1297788
2020-12-18	16.66	16.71	15.94	16.04	4316749
2020-12-21	15.84	16.22	15.35	16.16	1546615
2020-12-22	16.13	16.38	15.93	16.27	1012023
2020-12-23	16.44	17.01	16.34	16.78	1345603
2020-12-24	16.95	16.95	16.51	16.69	609691
2020-12-28	16.85	17.18	16.38	16.42	1059760
2020-12-29	16.44	16.54	15.97	16.32	1300566
2020-12-30	16.42	17.00	16.32	16.83	1250652
2020-12-31	16.75	17.02	16.57	16.77	929598
2021-01-04	17.19	17.44	15.97	15.98	1944918
2021-01-05	16.05	17.33	16.05	17.23	1453995
2021-01-06	17.87	18.69	17.46	18.68	2651526
2021-01-07	18.94	19.20	18.51	18.67	1777813
2021-01-08	18.71	18.85	18.24	18.71	1404305
2021-01-11	18.08	18.61	17.93	18.41	1253704
2021-01-12	18.50	19.00	18.36	18.77	1242467
2021-01-13	18.72	18.83	18.08	18.26	923217
2021-01-14	18.64	18.88	18.35	18.59	987255
2021-01-15	18.22	18.54	18.06	18.45	1436939
2021-01-19	18.68	18.97	18.43	18.51	1366577
2021-01-20	18.53	18.92	18.17	18.51	2952596
2021-01-21	18.34	18.50	17.68	17.96	1484962
2021-01-22	17.57	18.17	17.21	18.12	964535
2021-01-25	18.09	18.39	17.72	18.34	936403
2021-01-26	18.70	18.85	17.78	18.01	2679146
2021-01-27	17.33	18.75	17.17	18.20	1941656
2021-01-28	18.70	19.28	17.66	18.25	2722136
2021-01-29	18.38	18.53	16.87	17.01	1848518
2021-02-01	17.32	17.77	17.05	17.72	1245931
2021-02-02	18.09	18.51	17.79	18.22	1286687
2021-02-03	18.02	18.27	17.72	18.13	856131
2021-02-04	18.27	18.73	18.11	18.46	744705
2021-02-05	18.65	18.81	18.28	18.35	965059
2021-02-08	18.64	19.03	18.64	19.01	982429
2021-02-09	18.80	19.00	18.08	18.55	1059860
2021-02-10	18.80	18.96	18.50	18.60	742309
2021-02-11	18.71	19.01	18.21	18.89	1133031
2021-02-12	18.53	18.81	18.30	18.69	972226
2021-02-16	19.09	19.21	18.79	19.06	2063874
2021-02-17	18.98	19.13	18.43	18.68	1436556
2021-02-18	18.64	18.79	18.09	18.41	1129266
2021-02-19	18.62	19.73	18.49	19.38	2051312
2021-02-22	19.21	20.56	19.21	20.46	1989776
2021-02-23	20.08	20.87	19.88	20.69	1387731
2021-02-24	20.86	21.78	20.79	21.64	1251144
2021-02-25	21.80	22.05	20.47	20.57	1294980
2021-02-26	20.39	20.71	19.43	19.66	1348520
2021-03-01	20.36	21.13	20.25	20.83	1103954
2021-03-02	20.80	21.03	20.05	20.19	1069838
2021-03-03	20.31	21.43	20.29	21.01	1609804
2021-03-04	20.75	20.87	19.13	19.76	2201280
2021-03-05	20.34	20.75	19.31	20.26	1172962
2021-03-08	20.18	21.00	19.91	20.87	1105786
2021-03-09	20.75	21.44	19.99	21.19	1256631
2021-03-10	21.16	21.98	21.15	21.75	1154155
2021-03-11	22.00	22.58	21.74	21.95	1693161
2021-03-12	21.91	22.43	21.37	22.23	959571
2021-03-15	21.92	22.10	21.08	21.42	1325027
2021-03-16	22.53	22.87	21.33	21.34	1507771
2021-03-17	21.10	22.05	20.87	22.02	2221273
2021-03-18	22.12	22.72	21.35	21.46	1200824
2021-03-19	21.49	21.90	20.29	21.37	2575354
2021-03-22	21.43	21.65	20.56	20.93	1178162
2021-03-23	20.28	20.78	20.00	20.16	1890591
2021-03-24	20.65	21.22	19.93	19.95	1030024
2021-03-25	19.75	21.11	19.53	20.98	1410366
2021-03-26	21.24	22.29	21.03	22.23	1655198
2021-03-29	22.00	22.21	20.61	20.64	1492726
2021-03-30	20.59	21.44	20.45	21.29	1229994
2021-03-31	21.51	21.80	20.81	21.06	1470391
2021-04-01	21.20	22.00	20.86	22.00	994175
2021-04-05	22.46	22.92	21.99	22.47	1954807
2021-04-06	22.57	22.86	21.97	22.34	858160
2021-04-07	22.46	22.82	22.10	22.40	828085
2021-04-08	22.33	22.66	21.70	22.20	2043118
2021-04-09	22.07	22.22	21.77	22.09	759254
2021-04-12	22.04	22.06	21.55	21.97	869422
2021-04-13	22.08	22.17	21.18	21.61	832611
2021-04-14	21.85	22.60	21.82	22.11	675540
2021-04-15	22.41	22.41	21.62	22.17	1141201
2021-04-16	22.59	22.59	21.92	22.05	800176
2021-04-19	21.78	22.33	21.65	22.14	980200
2021-04-20	22.13	22.16	21.17	21.50	1303614
2021-04-21	21.25	22.70	21.14	22.63	1092283
2021-04-22	22.73	22.91	22.36	22.43	1176144
2021-04-23	22.78	23.43	22.58	23.37	2169736
2021-04-26	23.45	24.50	23.42	24.50	1839698
2021-04-27	24.22	24.55	23.79	24.23	855770
2021-04-28	24.25	24.64	23.90	24.04	1539675
2021-04-29	24.25	24.29	22.69	23.60	1689995
2021-04-30	23.18	23.79	23.01	23.26	1683595
2021-05-03	23.66	23.78	22.99	23.64	1430713
2021-05-04	23.63	24.15	23.38	23.55	1230142
2021-05-05	23.74	24.07	23.22	23.91	1154757
2021-05-06	24.11	24.77	23.47	24.74	1321634
2021-05-07	24.67	24.67	24.09	24.17	1052437
2021-05-10	24.56	24.86	23.79	23.80	1034927
2021-05-11	23.08	24.02	22.90	23.74	836549
2021-05-12	23.51	23.78	22.23	22.52	1070755
2021-05-13	22.60	23.51	22.39	22.58	1507072
2021-05-14	22.52	23.05	22.30	22.95	991456
2021-05-17	23.00	23.96	22.60	23.85	763899
2021-05-18	23.82	23.90	23.05	23.07	581377
2021-05-19	22.35	22.87	22.23	22.86	612911
2021-05-20	22.73	22.77	22.12	22.63	613061
2021-05-21	22.98	23.48	22.13	22.69	1582695
2021-05-24	22.57	23.51	22.31	23.28	706898
2021-05-25	23.33	23.59	22.41	22.44	1089580
2021-05-26	22.44	23.12	22.44	23.04	839913
2021-05-27	23.55	24.98	23.42	24.80	1865124
2021-05-28	24.57	24.57	24.05	24.49	1126059
2021-06-01	25.00	25.04	24.42	24.56	1049676
2021-06-02	24.60	24.71	24.19	24.45	1887059
2021-06-03	24.07	24.55	23.66	23.80	1432449
2021-06-04	24.08	24.13	23.59	23.86	669369
2021-06-07	23.83	24.44	23.73	24.29	786229
2021-06-08	24.39	24.97	24.20	24.70	784331
2021-06-09	24.68	24.79	24.40	24.62	903104
2021-06-10	25.00	25.00	23.64	23.69	780103
2021-06-11	24.11	24.27	23.55	23.81	746363
2021-06-14	23.57	23.81	23.39	23.54	1217580
2021-06-15	23.39	23.70	22.92	23.59	963787
2021-06-16	23.38	23.45	22.68	23.06	1713915
2021-06-17	22.80	22.88	21.30	21.85	1631813
2021-06-18	21.28	21.77	21.03	21.04	2077536
2021-06-21	21.41	21.69	21.18	21.61	983949
2021-06-22	21.63	21.75	21.26	21.60	813125
2021-06-23	21.86	22.20	21.32	21.33	1329970
2021-06-24	21.56	22.61	21.46	22.44	1210259
2021-06-25	22.67	22.67	20.90	21.02	8024182
2021-06-28	21.21	21.29	20.54	20.71	1684130
2021-06-29	20.70	21.16	20.34	20.34	769528
2021-06-30	20.15	20.96	20.15	20.85	876836
2021-07-01	21.15	21.46	20.89	21.18	1209701
2021-07-02	21.39	21.43	20.80	20.90	518307
2021-07-06	20.72	21.05	20.11	20.37	1261518
2021-07-07	21.09	21.59	20.66	21.48	1622246
2021-07-08	20.73	21.48	20.43	21.09	1502833
2021-07-09	21.68	22.23	21.42	22.01	790054
2021-07-12	21.63	22.33	21.40	22.07	732269
2021-07-13	21.81	21.81	21.21	21.23	650166
2021-07-14	21.64	21.86	20.79	20.93	756131
2021-07-15	20.71	21.39	20.51	21.00	620340
2021-07-16	21.26	21.26	20.06	20.12	1459544
2021-07-19	19.51	20.00	18.91	19.07	2223952
2021-07-20	18.98	20.05	18.78	19.79	1524309
2021-07-21	20.25	20.62	20.06	20.31	895962
2021-07-22	20.13	20.19	19.62	19.85	1189116
2021-07-23	19.97	20.02	19.53	19.85	643322
2021-07-26	20.11	20.53	20.01	20.50	553418
2021-07-27	20.24	20.64	20.05	20.49	904787
2021-07-28	20.80	21.06	20.04	20.18	1201921
2021-07-29	20.70	21.41	20.66	21.29	1111631
2021-07-30	20.98	21.47	20.32	20.53	993499
2021-08-02	20.68	21.09	19.73	19.75	1456590
2021-08-03	19.98	20.00	18.66	19.89	2342934
2021-08-04	19.57	19.87	18.42	18.50	1529073
2021-08-05	18.50	19.59	18.50	19.25	1927629
2021-08-06	19.81	20.12	19.46	19.49	751466
2021-08-09	19.20	19.72	18.97	19.62	1027676
2021-08-10	19.80	20.22	19.51	20.05	1036255
2021-08-11	20.22	20.37	19.65	20.37	661881
2021-08-12	20.25	20.35	19.59	20.01	702714
2021-08-13	20.04	20.04	19.32	19.48	850334
2021-08-16	18.95	19.56	18.67	19.24	953917
2021-08-17	18.74	19.10	18.43	18.99	1250280
2021-08-18	18.78	19.32	18.63	18.82	958086
2021-08-19	18.25	18.57	17.84	18.16	1919702
2021-08-20	18.09	18.30	17.53	17.75	1388830
2021-08-23	18.06	18.46	17.98	18.01	2460906
2021-08-24	18.36	18.73	18.11	18.12	1166212
2021-08-25	18.01	18.39	17.90	17.98	2278982
2021-08-26	17.91	17.98	17.54	17.73	1072397
2021-08-27	17.82	18.54	17.82	18.35	2293052
2021-08-30	18.56	18.66	17.87	17.94	1089958
2021-08-31	17.94	18.02	17.68	17.86	1745913
2021-09-01	17.72	17.99	17.34	17.65	1831775
2021-09-02	17.90	18.34	17.68	18.03	923775
2021-09-03	18.05	18.14	17.68	17.94	786672
2021-09-07	17.93	18.14	17.53	17.57	853890
2021-09-08	17.25	17.49	16.99	17.44	1297472
2021-09-09	17.41	18.05	17.39	17.55	1424931
2021-09-10	17.74	18.06	17.31	17.32	823023
2021-09-13	17.60	17.78	17.29	17.66	790045
2021-09-14	17.66	17.72	17.11	17.33	1079861
2021-09-15	17.44	17.99	17.34	17.95	1811813
2021-09-16	17.76	17.93	17.13	17.21	1695956
2021-09-17	17.16	17.33	16.55	16.76	3918286
2021-09-20	15.97	16.64	15.75	16.63	1458335
2021-09-21	16.81	16.81	15.99	16.29	1713539
2021-09-22	16.64	16.97	16.40	16.41	1370764
2021-09-23	16.56	17.14	16.50	16.78	1804696
2021-09-24	16.67	17.13	16.48	16.80	1123001
2021-09-27	16.99	17.42	16.99	17.18	1230123
2021-09-28	16.94	17.20	16.56	16.75	1112380
2021-09-29	17.11	17.13	16.55	16.90	1364368
2021-09-30	17.10	17.21	16.63	16.63	2163874
2021-10-01	16.63	17.53	16.57	17.31	2182855
2021-10-04	17.32	17.81	16.78	16.88	1555506
2021-10-05	16.98	17.28	16.80	17.02	1416302
2021-10-06	16.63	16.81	16.30	16.80	912581
2021-10-07	17.03	17.30	16.94	16.98	725511
2021-10-08	16.93	17.15	16.86	16.95	788703
2021-10-11	17.22	17.58	16.88	16.89	1128153
2021-10-12	16.87	16.90	16.41	16.46	1162723
2021-10-13	16.46	16.92	16.06	16.82	1723691
2021-10-14	17.09	17.42	16.90	17.10	1400758
2021-10-15	18.15	18.26	17.18	17.19	2450131
2021-10-18	16.85	16.99	16.61	16.68	1363029
2021-10-19	16.66	16.72	16.39	16.43	958310
2021-10-20	16.28	16.65	16.10	16.52	864467
2021-10-21	16.32	16.43	16.06	16.32	1301312
2021-10-22	16.36	16.47	15.87	15.97	985443
2021-10-25	16.02	16.08	15.17	15.19	2115427
2021-10-26	15.27	15.69	15.06	15.13	1906738
2021-10-27	14.89	15.23	14.86	14.94	1945569
2021-10-28	15.71	17.24	15.69	16.74	5214332
2021-10-29	16.75	16.86	16.01	16.10	1915667
2021-11-01	16.15	16.80	15.89	16.62	2584182
2021-11-02	16.59	16.73	16.19	16.22	1799448
2021-11-03	16.12	16.57	16.00	16.44	1193264
2021-11-04	16.66	16.95	16.14	16.59	1897502
2021-11-05	16.93	17.80	16.93	17.74	1720675
2021-11-08	18.09	18.33	17.41	17.56	1840110
2021-11-09	17.47	17.59	17.01	17.53	1392997
2021-11-10	17.37	17.71	17.12	17.26	1315547
2021-11-11	17.45	17.60	17.05	17.58	852282
2021-11-12	17.38	17.60	17.21	17.22	805003
2021-11-15	17.28	17.61	17.11	17.45	970562
2021-11-16	17.28	17.44	16.84	16.90	1263849
2021-11-17	16.71	16.89	16.26	16.33	1654556
2021-11-18	16.35	16.51	15.91	16.35	1185856
2021-11-19	16.07	16.22	15.78	16.03	1650480
2021-11-22	16.23	16.51	16.06	16.13	1423930
2021-11-23	16.24	16.49	15.89	16.08	1511486
2021-11-24	16.01	16.15	15.77	16.06	871192
2021-11-26	15.26	15.50	14.57	15.16	1562980
2021-11-29	15.38	15.44	14.44	14.51	2411485
2021-11-30	14.27	14.54	13.85	14.24	2201672
2021-12-01	14.73	15.13	14.06	14.06	2993473
2021-12-02	14.27	14.92	14.12	14.58	1609171
2021-12-03	14.55	14.73	14.23	14.54	1170305
2021-12-06	14.82	15.18	14.59	14.77	1383710
2021-12-07	15.05	15.43	14.86	15.00	1410586
2021-12-08	15.11	15.50	14.93	15.25	1279883
2021-12-09	14.93	15.02	14.59	14.86	962285
2021-12-10	15.06	15.32	14.66	15.29	1707336
2021-12-13	15.18	15.29	14.65	14.85	1183450
2021-12-14	14.76	15.53	14.71	15.08	1359171
2021-12-15	14.90	15.40	14.52	15.31	1673643
2021-12-16	15.60	15.83	14.97	15.02	1423418
2021-12-17	14.72	15.47	14.66	15.29	4683381
2021-12-20	14.96	15.19	14.70	15.10	2304194
2021-12-21	15.24	15.75	15.19	15.55	1254737
2021-12-22	15.57	15.69	15.34	15.48	1210155
2021-12-23	15.54	15.67	15.36	15.58	720106
2021-12-27	15.57	15.97	15.39	15.90	941991
2021-12-28	15.70	16.08	15.62	15.96	845895
2021-12-29	15.95	16.14	15.83	15.89	817152
2021-12-30	15.84	16.05	15.67	15.67	698710
2021-12-31	15.73	16.01	15.66	15.93	1392137
2022-01-03	16.02	16.52	16.02	16.28	1367892
2022-01-04	16.45	17.02	16.45	16.78	1506390
2022-01-05	16.86	17.52	16.78	17.25	5495986
2022-01-06	17.43	17.81	17.19	17.75	1846768
2022-01-07	18.47	18.81	18.12	18.26	2741116
2022-01-10	18.28	18.88	18.24	18.37	2098785
2022-01-11	19.03	19.41	18.76	19.33	2487479
2022-01-12	19.67	19.79	19.12	19.26	1557009
2022-01-13	19.40	20.38	19.40	20.09	3301610
2022-01-14	19.79	20.58	19.66	20.41	1839228
2022-01-18	20.12	20.59	20.07	20.38	1876395
2022-01-19	20.55	20.70	19.67	20.51	2358954
2022-01-20	20.58	21.52	20.17	20.24	4005861
2022-01-21	20.07	20.32	19.68	20.00	2563456
2022-01-24	19.54	19.96	19.17	19.83	2553061
2022-01-25	19.45	19.50	18.80	19.22	5331374
2022-01-26	19.39	19.98	18.89	19.15	3806876
2022-01-27	19.40	19.64	18.31	18.63	2286310
2022-01-28	18.32	18.54	17.71	18.41	2119662
2022-01-31	18.25	18.64	18.00	18.29	2234864
2022-02-01	18.60	18.92	18.32	18.81	2636433
2022-02-02	21.22	22.68	20.66	22.02	10506346
2022-02-03	22.18	23.07	21.78	22.46	5075441
2022-02-04	22.39	23.01	22.13	22.71	3445106
2022-02-07	23.10	23.26	22.52	22.94	2047405
2022-02-08	23.18	23.62	22.86	23.54	2016646
2022-02-09	23.74	24.40	23.44	23.86	2015945
2022-02-10	23.40	24.60	23.32	23.57	2579951
2022-02-11	23.31	24.40	22.97	23.99	2120837
2022-02-14	23.89	24.28	23.53	23.89	1754895
2022-02-15	23.92	24.39	23.64	23.93	1381124
2022-02-16	24.11	24.62	24.05	24.20	2476790
2022-02-17	23.80	25.29	23.71	24.70	3171409
2022-02-18	24.49	24.69	23.54	23.97	1646763
2022-02-22	23.87	24.29	23.74	23.88	1627550
2022-02-23	24.07	24.13	23.59	23.68	1463857
2022-02-24	23.25	23.96	23.12	23.77	3047719
2022-02-25	23.97	25.79	23.92	25.46	2526763
2022-02-28	25.11	26.34	25.05	25.74	3197312
2022-03-01	25.71	26.40	25.16	25.46	2191712
2022-03-02	25.65	26.95	25.30	26.49	2359936
2022-03-03	26.57	26.79	25.73	26.16	2161048
2022-03-04	25.84	26.23	25.45	26.05	1913018
2022-03-07	26.27	28.40	25.96	26.48	4181641
2022-03-08	26.26	26.65	25.78	26.00	3209215
2022-03-09	25.99	26.60	24.64	25.67	2956248
2022-03-10	25.75	26.99	25.75	26.98	2196101
2022-03-11	26.70	27.49	26.40	26.50	1653600
2022-03-14	26.17	26.56	25.33	25.74	3316975
2022-03-15	25.28	26.40	25.13	26.37	1972908
2022-03-16	26.60	27.00	25.72	26.34	2110760
2022-03-17	26.16	26.31	25.48	25.85	1723698
2022-03-18	26.05	26.19	25.30	26.08	3589655
2022-03-21	26.47	27.24	26.13	26.44	1335748
2022-03-22	26.66	27.44	26.26	27.07	1745874
2022-03-23	27.06	28.45	26.98	27.97	2689739
2022-03-24	27.96	28.16	27.51	27.91	1737308
2022-03-25	27.94	28.38	27.64	27.91	1159472
2022-03-28	27.55	27.65	26.77	27.09	1152462
2022-03-29	26.32	26.70	25.57	26.49	3234599
2022-03-30	26.46	27.55	26.46	27.54	2760211
2022-03-31	27.53	27.75	26.83	26.84	1496685
2022-04-01	26.96	27.30	26.69	27.00	1547842
2022-04-04	27.08	27.97	26.94	27.85	1951470
2022-04-05	27.78	28.12	27.09	27.72	2432097
2022-04-06	27.57	27.83	27.17	27.73	1207192
2022-04-07	27.86	28.17	27.27	27.67	1259645
2022-04-08	27.83	28.13	27.26	27.42	1259433
2022-04-11	27.55	28.14	27.11	27.21	1159266
2022-04-12	27.40	28.07	26.80	26.98	1196840
2022-04-13	27.40	28.64	26.98	28.43	1639079
2022-04-14	28.42	30.74	28.39	30.33	3471354
2022-04-18	30.40	30.65	29.25	29.40	1694863
2022-04-19	29.37	30.07	28.89	29.73	1225685
2022-04-20	29.68	30.34	29.11	29.96	1196785
2022-04-21	30.14	30.60	29.01	29.11	2662850
2022-04-22	29.03	29.29	28.11	28.56	1313381
2022-04-25	27.73	28.22	26.59	27.63	1949616
2022-04-26	27.56	27.73	26.77	26.94	1483948
2022-04-27	27.66	27.83	26.92	27.22	1120891
2022-04-28	27.49	28.47	27.05	28.03	1201880
2022-04-29	28.20	28.49	26.96	27.18	1738323
2022-05-02	27.22	27.93	26.45	27.17	1936332
2022-05-03	27.05	28.43	26.83	27.92	2018738
2022-05-04	28.30	29.70	27.91	29.04	2330327
2022-05-05	28.74	29.03	26.06	26.62	2458877
2022-05-06	26.69	26.86	25.91	26.69	2681291
2022-05-09	25.96	26.39	25.33	25.61	1815573
2022-05-10	25.55	26.26	25.37	25.68	2443636
2022-05-11	25.84	26.74	25.59	25.76	1668014
2022-05-12	25.89	26.78	25.15	25.77	2881474
2022-05-13	26.09	26.74	25.65	25.73	1562248
2022-05-16	25.96	26.50	25.24	25.63	2800497
2022-05-17	26.12	27.28	26.09	26.96	1810866
2022-05-18	26.92	27.88	26.72	27.04	2661021
2022-05-19	26.50	27.72	25.81	26.14	2059184
2022-05-20	26.19	26.56	24.22	24.73	1790691
2022-05-23	25.12	26.44	24.61	26.18	1480310
2022-05-24	26.00	26.29	25.25	26.18	941747
2022-05-25	26.07	26.84	25.89	26.42	1187057
2022-05-26	26.68	27.47	26.62	27.05	953830
2022-05-27	27.56	27.71	26.68	27.26	966406
2022-05-31	27.26	28.04	27.02	27.50	1234380
2022-06-01	27.61	27.80	25.79	26.58	1492744
2022-06-02	26.96	28.17	26.96	28.00	1201450
2022-06-03	27.90	28.01	26.83	27.34	1215679
2022-06-06	27.32	28.81	27.13	28.57	2332728
2022-06-07	28.60	28.62	28.01	28.48	1136615
2022-06-08	28.06	28.44	26.37	26.93	1522003
2022-06-09	26.65	26.70	25.57	25.65	1106462
2022-06-10	25.15	26.16	24.77	25.55	1210246
2022-06-13	24.45	24.78	23.93	24.11	1612244
2022-06-14	24.00	24.94	23.57	23.65	1817111
2022-06-15	24.04	24.24	23.24	23.53	1593094
2022-06-16	23.02	23.33	21.93	22.07	1779167
2022-06-17	22.11	22.66	21.70	22.42	3868739
2022-06-21	23.11	23.32	22.49	22.89	1661798
2022-06-22	22.15	22.71	21.71	22.65	1480665
2022-06-23	22.69	22.69	20.87	21.57	1702702
2022-06-24	21.78	23.17	21.59	23.17	4275728
2022-06-27	23.67	23.79	22.92	23.39	1139730
2022-06-28	23.63	24.28	23.05	23.11	1270216
2022-06-29	23.16	23.25	21.65	22.41	1359929
2022-06-30	21.95	22.99	21.73	22.71	1043394
2022-07-01	22.41	22.73	21.75	22.33	953159
2022-07-05	21.58	21.83	21.19	21.62	1568771
2022-07-06	21.35	21.85	20.52	20.96	1979523
2022-07-07	21.58	22.16	21.40	21.58	1225619
2022-07-08	21.94	22.17	21.08	21.91	1543808
2022-07-11	21.51	21.97	21.40	21.79	1856550
2022-07-12	21.76	22.99	21.70	22.53	1038903
2022-07-13	22.30	23.00	21.99	22.82	939461
2022-07-14	22.12	22.62	21.88	22.60	1001604
2022-07-15	23.08	23.21	22.08	22.84	968536
2022-07-18	23.07	23.86	22.72	22.90	718687
2022-07-19	23.10	24.22	22.75	24.04	1851858
2022-07-20	23.91	24.45	23.75	24.25	1653298
2022-07-21	23.83	24.21	22.95	23.68	1951371
2022-07-22	23.80	23.97	22.87	23.11	1061268
2022-07-25	23.43	24.02	22.86	23.64	869135
2022-07-26	23.50	24.00	23.27	23.46	881604
2022-07-27	23.48	24.28	23.33	24.10	1154014
2022-07-28	24.50	25.18	24.12	24.73	1221787
2022-07-29	24.90	25.05	24.41	24.89	1317591
2022-08-01	24.64	25.39	24.56	25.06	1433523
2022-08-02	25.06	25.40	24.55	25.04	1648476
2022-08-03	25.12	25.51	24.67	25.35	1194556
2022-08-04	27.50	28.46	26.17	27.40	2796665
2022-08-05	27.79	29.62	27.32	29.02	3075732
2022-08-08	29.53	29.91	28.09	28.91	1825674
2022-08-09	29.19	30.06	28.81	29.74	1678581
2022-08-10	30.20	30.84	29.89	30.79	1726953
2022-08-11	31.22	32.09	30.74	31.29	2638253
2022-08-12	31.27	31.72	30.87	31.41	2654901
2022-08-15	30.73	32.08	29.69	32.05	1551443
2022-08-16	32.79	32.99	32.23	32.46	1371376
2022-08-17	31.75	32.54	31.52	32.52	1743105
2022-08-18	32.56	32.88	32.44	32.85	869319
2022-08-19	32.54	32.57	32.06	32.56	636485
2022-08-22	31.87	32.24	30.96	31.41	2457971
2022-08-23	31.65	32.41	31.52	31.53	1480834
2022-08-24	31.42	32.60	31.13	32.43	963595
2022-08-25	32.53	33.19	32.25	33.09	1927016
2022-08-26	33.19	33.31	32.19	32.34	730685
2022-08-29	31.69	32.59	31.40	32.11	836190
2022-08-30	32.10	32.10	30.92	31.51	853694
2022-08-31	31.51	31.80	29.81	29.93	2357858
2022-09-01	29.09	29.80	28.45	29.79	1674537
2022-09-02	30.36	30.70	29.50	29.73	882001
2022-09-06	30.00	30.50	29.22	29.70	810311
2022-09-07	29.33	30.25	29.09	30.16	894687
2022-09-08	29.90	30.71	29.68	29.94	891839
2022-09-09	30.29	31.25	30.18	31.12	1089990
2022-09-12	31.32	32.00	31.16	31.67	1115824
2022-09-13	30.75	31.46	30.59	30.99	979468
2022-09-14	30.48	30.62	29.73	30.32	1890217
2022-09-15	30.03	31.08	30.00	30.59	1625469
2022-09-16	29.89	30.39	29.43	30.10	3491184
2022-09-19	29.66	31.35	29.66	31.29	1698196
2022-09-20	30.91	31.16	29.88	30.29	1260868
2022-09-21	30.75	31.02	29.67	29.67	858689
2022-09-22	29.92	29.96	28.63	29.04	1162283
2022-09-23	28.13	28.15	27.37	27.86	997794
2022-09-26	27.51	28.84	27.32	28.00	1214277
2022-09-27	28.54	28.91	27.68	28.23	1037517
2022-09-28	28.23	28.90	27.86	28.60	1083723
2022-09-29	28.60	28.81	27.18	27.58	1332781
2022-09-30	27.31	27.68	26.46	26.61	1110849
2022-10-03	27.13	28.71	26.85	28.31	1173311
2022-10-04	29.09	29.58	28.93	29.44	1074219
2022-10-05	28.93	29.48	28.57	28.90	792500
2022-10-06	28.47	29.07	28.27	28.35	720055
2022-10-07	28.26	28.45	27.65	27.96	1282894
2022-10-10	28.27	28.79	28.09	28.20	706384
2022-10-11	27.77	28.13	27.20	27.77	826986
2022-10-12	27.70	27.77	27.10	27.27	587163
2022-10-13	26.36	27.95	25.99	27.75	754287
2022-10-14	28.05	28.69	26.74	27.00	850842
2022-10-17	27.81	28.29	27.62	27.77	775744
2022-10-18	28.37	28.92	28.10	28.48	809159
2022-10-19	28.19	28.62	27.91	28.49	778881
2022-10-20	28.39	28.86	27.81	28.08	657110
2022-10-21	28.35	29.54	28.25	29.26	764578
2022-10-24	29.17	29.28	28.55	29.23	704913
2022-10-25	28.97	30.14	28.79	30.08	733438
2022-10-26	30.59	30.66	29.72	29.86	1442217
2022-10-27	30.06	30.55	29.72	30.03	736412
2022-10-28	29.83	30.38	29.29	29.87	991897
2022-10-31	29.66	30.05	29.07	29.76	911864
2022-11-01	30.23	31.19	30.10	31.09	1881122
2022-11-02	28.60	29.14	26.18	26.33	3425775
2022-11-03	25.85	27.85	25.39	27.33	1938502
2022-11-04	28.25	29.32	27.91	28.88	1858107
2022-11-07	29.15	29.43	28.39	29.07	1080136
2022-11-08	29.28	29.71	28.89	29.59	1720991
2022-11-09	29.50	30.26	29.38	29.54	1099593
2022-11-10	30.32	30.32	29.32	29.97	1238898
2022-11-11	30.41	30.91	28.99	29.17	1459195
2022-11-14	28.72	29.54	28.56	28.87	775957
2022-11-15	29.00	29.58	28.76	29.02	992397
2022-11-16	28.80	29.09	28.24	28.53	618838
2022-11-17	27.95	28.76	27.76	28.76	600884
2022-11-18	29.18	29.37	28.34	28.91	652531
2022-11-21	28.64	29.03	28.28	28.67	768340
2022-11-22	29.01	29.63	28.92	29.45	677449
2022-11-23	29.09	29.35	28.49	29.24	896636
2022-11-25	29.31	29.82	29.17	29.51	290417
2022-11-28	28.93	29.20	27.97	27.98	2173471
2022-11-29	28.47	29.10	28.14	28.63	1216100
2022-11-30	28.72	30.54	28.65	30.51	2150475
2022-12-01	30.38	30.90	29.40	30.02	1808451
2022-12-02	29.67	31.44	29.58	31.12	1296295
2022-12-05	31.20	31.74	30.35	30.39	1001709
2022-12-06	30.42	31.18	30.33	31.15	1117904
2022-12-07	30.89	31.42	30.09	30.20	997835
2022-12-08	31.01	31.61	30.25	30.27	1142161
2022-12-09	30.12	30.68	29.43	29.52	978418
2022-12-12	29.65	30.29	29.35	29.98	1527311
2022-12-13	30.67	30.92	30.06	30.07	1523053
2022-12-14	29.72	30.61	29.67	30.27	2559337
2022-12-15	29.65	29.78	28.91	29.12	2279635
2022-12-16	28.75	29.37	28.60	29.34	2930003
2022-12-19	29.46	29.52	28.45	28.72	1116368
2022-12-20	28.94	29.81	28.87	29.42	913631
2022-12-21	29.85	30.98	29.68	30.97	1590556
2022-12-22	31.04	31.07	29.41	29.99	959543
2022-12-23	30.15	30.38	29.84	30.29	457698
2022-12-27	30.54	31.58	30.41	31.45	1048471
2022-12-28	31.67	31.69	30.14	30.55	1104330
2022-12-29	30.67	30.83	29.90	30.50	712562
2022-12-30	30.37	30.60	29.63	29.86	697503
2023-01-03	30.11	30.67	29.37	29.56	710428
2023-01-04	29.56	31.23	29.54	31.03	1302450
2023-01-05	30.90	32.35	30.45	31.95	1710700
2023-01-06	32.49	33.08	32.21	32.52	1056648
2023-01-09	32.94	33.74	32.37	32.46	1691409
2023-01-10	32.44	33.32	31.60	33.24	1414024
2023-01-11	33.58	34.34	33.20	33.99	1638365
2023-01-12	34.09	34.37	33.26	33.89	2429847
2023-01-13	33.67	35.46	33.26	35.44	1609520
2023-01-17	35.20	35.44	34.60	34.79	1136404
2023-01-18	35.21	35.63	34.48	34.90	1453795
2023-01-19	34.66	34.79	33.64	34.37	1871377
2023-01-20	34.54	35.23	33.91	35.20	858120
2023-01-23	35.63	35.92	35.13	35.51	1013934
2023-01-24	35.13	36.25	34.93	35.56	956750
2023-01-25	35.12	35.28	34.55	34.83	1674772
2023-01-26	35.26	36.64	34.58	36.30	1328563
2023-01-27	36.00	36.45	35.73	36.20	889266
2023-01-30	35.78	36.47	35.78	36.14	776061
2023-01-31	36.14	36.42	35.59	36.39	1488879
2023-02-01	36.27	37.11	35.79	36.74	1692908
2023-02-02	37.00	39.43	36.24	38.82	3039961
2023-02-03	39.02	40.93	38.50	40.10	3047838
2023-02-06	40.27	40.44	38.77	39.25	1869376
2023-02-07	39.05	39.90	38.24	39.81	2070921
2023-02-08	39.44	39.72	38.97	39.18	1030928
2023-02-09	39.47	39.86	38.46	38.54	805368
2023-02-10	38.00	38.91	37.90	38.61	698221
2023-02-13	38.50	39.44	37.92	39.33	621225
2023-02-14	39.00	40.25	38.59	39.97	1005085
2023-02-15	39.53	40.35	39.20	40.26	2001978
2023-02-16	40.27	40.79	40.07	40.34	1262887
2023-02-17	40.54	41.40	40.07	41.24	1926249
2023-02-21	40.94	41.24	40.54	40.60	1316732
2023-02-22	40.30	40.78	39.90	40.36	886225
2023-02-23	40.39	41.06	39.96	40.44	946047
2023-02-24	39.69	39.89	39.01	39.51	1002306
2023-02-27	39.87	40.40	39.50	40.29	1231218
2023-02-28	40.59	41.34	40.36	40.65	2015009
2023-03-01	41.22	41.81	40.84	41.77	1500482
2023-03-02	41.41	42.20	41.17	41.70	1245851
2023-03-03	41.80	43.00	41.23	42.77	2146477
2023-03-06	42.40	43.32	42.22	42.51	1391592
2023-03-07	42.38	42.73	41.88	42.10	1004359
2023-03-08	42.21	42.35	41.40	41.97	897737
2023-03-09	41.95	42.31	40.16	40.41	1117467
2023-03-10	40.37	40.53	38.71	39.08	1239292
2023-03-13	38.08	39.16	37.66	38.30	1661778
2023-03-14	39.54	40.13	38.59	39.08	2102851
2023-03-15	37.46	37.70	35.57	36.36	2540665
2023-03-16	35.78	37.71	35.67	37.58	2415827
2023-03-17	37.57	37.57	35.93	36.16	4042080
2023-03-20	36.81	37.76	36.66	37.50	1340315
2023-03-21	38.70	39.10	38.43	38.80	1595537
2023-03-22	38.78	39.07	37.93	37.95	1058555
2023-03-23	38.15	39.07	37.29	37.76	961477
2023-03-24	37.07	37.93	36.46	37.73	1172167
2023-03-27	38.35	38.66	37.84	38.12	979829
2023-03-28	38.07	38.66	37.87	38.08	901565
2023-03-29	38.71	39.34	38.24	38.57	667128
2023-03-30	39.10	39.49	38.68	38.96	990583
2023-03-31	39.27	39.47	38.83	39.46	1320537
2023-04-03	39.43	39.70	38.56	39.33	747474
2023-04-04	39.09	39.60	37.40	38.44	1246080
2023-04-05	37.85	38.14	36.58	37.64	924138
2023-04-06	37.54	37.86	37.18	37.63	742428
2023-04-10	37.76	38.57	37.70	38.21	845066
2023-04-11	38.87	39.20	38.46	38.57	564837
2023-04-12	38.90	39.17	38.44	38.71	474453
2023-04-13	38.97	39.23	38.67	39.05	505462
2023-04-14	38.11	38.25	37.00	37.74	1308337
2023-04-17	37.97	38.68	37.67	38.56	1397098
2023-04-18	38.89	39.83	38.56	39.69	946221
2023-04-19	39.14	39.42	38.76	39.20	1013863
2023-04-20	38.45	39.22	38.45	38.83	737151
2023-04-21	38.47	38.64	37.86	38.48	815021
2023-04-24	38.45	38.79	38.09	38.43	665521
2023-04-25	37.48	38.01	37.15	37.99	876346
2023-04-26	37.93	38.16	37.46	37.59	991268
2023-04-27	37.93	38.60	37.56	38.36	767476
2023-04-28	38.08	38.67	37.70	38.62	1189407
2023-05-01	38.76	38.98	37.30	37.92	976894
2023-05-02	37.53	38.42	37.08	38.31	1068447
2023-05-03	38.28	38.73	37.73	38.00	1294802
2023-05-04	36.92	37.11	35.08	35.36	3053349
2023-05-05	36.00	37.10	35.85	36.84	1656878
2023-05-08	37.89	38.72	37.06	37.73	1021571
2023-05-09	37.59	38.21	37.20	37.75	1939778
2023-05-10	38.46	38.64	37.03	37.71	1487632
2023-05-11	36.99	37.10	36.13	36.27	797040
2023-05-12	36.30	36.44	34.92	35.13	1217415
2023-05-15	35.60	36.65	35.14	36.38	1283119
2023-05-16	36.02	36.19	34.90	34.97	1100359
2023-05-17	35.50	36.69	35.29	36.34	1388095
2023-05-18	36.16	36.83	35.66	36.52	1429606
2023-05-19	36.93	36.93	36.27	36.61	1215886
2023-05-22	36.93	37.53	36.73	37.42	1021003
2023-05-23	37.08	37.32	36.62	37.04	762782
2023-05-24	36.61	36.61	35.43	35.79	793311
2023-05-25	35.68	35.96	35.02	35.31	828641
2023-05-26	35.68	35.77	34.77	35.00	756592
2023-05-30	34.90	34.94	34.35	34.60	678895
2023-05-31	34.48	34.67	34.10	34.58	1137472
2023-06-01	34.70	36.33	34.51	36.29	1396802
2023-06-02	37.62	38.97	37.10	38.78	1558826
2023-06-05	38.88	38.31	37.24	37.49	845595
2023-06-06	37.12	38.81	37.12	38.48	1091774
2023-06-07	38.87	39.71	38.43	39.20	1181558
2023-06-08	39.19	39.93	38.78	39.50	795067
2023-06-09	39.59	39.65	39.01	39.38	429750
2023-06-12	39.21	40.14	39.12	39.62	787004
2023-06-13	40.00	40.99	39.62	40.74	1368423
2023-06-14	41.00	41.00	39.22	39.67	1061146
2023-06-15	39.04	39.65	38.82	39.54	812156
2023-06-16	39.65	39.65	38.57	39.29	3098448
2023-06-20	38.96	40.82	38.73	40.36	1523027
2023-06-21	40.13	41.51	40.02	41.29	1019856
2023-06-22	41.00	41.00	39.82	40.34	963658
2023-06-23	39.41	39.91	39.10	39.25	1783097
2023-06-26	39.47	40.37	38.93	40.01	761448
2023-06-27	40.00	40.93	39.55	40.83	680570
2023-06-28	40.52	41.76	40.22	41.59	1078864
2023-06-29	41.51	43.25	41.38	43.19	1981432
2023-06-30	43.77	44.39	43.07	44.23	1681062
2023-07-03	44.04	44.80	43.88	44.61	1120730
2023-07-05	43.85	44.16	43.39	43.91	1141650
2023-07-06	43.54	43.89	42.64	43.42	1091041
2023-07-07	43.73	44.98	43.34	44.24	1117864
2023-07-10	44.01	46.11	43.90	46.05	1483155
2023-07-11	46.50	46.54	44.98	45.51	1531444
2023-07-12	46.43	47.27	45.54	45.62	1698422
2023-07-13	45.89	46.60	45.20	46.53	1425799
2023-07-14	46.45	46.64	45.54	45.65	843867
2023-07-17	45.54	45.72	44.67	44.84	1105000
2023-07-18	44.87	45.76	44.66	45.56	1311115
2023-07-19	45.61	45.99	44.83	45.46	902263
2023-07-20	46.26	46.26	45.33	45.78	574893
2023-07-21	45.95	46.20	45.01	45.35	704169
2023-07-24	45.42	46.12	45.33	45.73	668831
2023-07-25	45.76	46.73	45.74	46.28	945369
2023-07-26	45.99	47.10	45.83	46.96	1093051
2023-07-27	47.26	47.36	46.12	46.45	820029
2023-07-28	46.55	47.22	46.24	47.01	697832
2023-07-31	47.30	47.84	47.29	47.68	902786
2023-08-01	47.21	47.92	46.81	46.92	1743634
2023-08-02	45.82	45.93	44.26	45.07	1351616
2023-08-03	44.53	44.92	43.77	44.16	1232369
2023-08-04	44.07	44.64	43.57	43.64	1072677
2023-08-07	43.92	44.90	43.91	44.54	836443
2023-08-08	44.24	44.24	43.04	43.88	971298
2023-08-09	43.98	43.98	42.68	43.28	1069544
2023-08-10	43.57	44.37	43.43	44.16	848469
2023-08-11	43.99	44.02	43.15	43.26	833970
2023-08-14	43.24	43.39	42.57	43.36	609453
2023-08-15	43.04	43.32	42.72	43.03	1007134
2023-08-16	43.01	44.35	43.01	43.90	1334647
2023-08-17	44.44	44.75	43.61	43.64	969822
2023-08-18	43.04	44.77	43.00	44.51	1116491
2023-08-21	44.55	44.73	43.54	43.98	907919
2023-08-22	44.43	44.72	44.02	44.57	638169
2023-08-23	44.56	44.67	43.93	44.16	1242466
2023-08-24	43.58	44.24	43.30	43.70	895157
2023-08-25	44.07	44.28	43.03	43.74	738091
2023-08-28	43.81	44.79	43.81	43.89	573519
2023-08-29	43.85	44.80	43.47	44.78	567182
2023-08-30	44.73	45.69	44.53	45.27	599633
2023-08-31	45.27	45.77	45.25	45.33	591669
2023-09-01	45.88	46.43	45.78	46.13	609515
2023-09-05	45.42	45.42	44.16	45.09	744704
2023-09-06	45.36	45.78	44.44	44.93	563750
2023-09-07	44.49	44.92	43.92	44.89	566103
2023-09-08	44.90	45.34	44.39	44.49	470424
2023-09-11	45.07	45.36	44.49	44.55	538421
2023-09-12	44.21	44.89	44.13	44.66	514013
2023-09-13	44.38	44.62	43.20	43.73	1061206
2023-09-14	44.55	45.23	43.93	45.10	1084897
2023-09-15	44.80	45.27	44.05	44.55	2680416
2023-09-18	44.38	44.83	43.84	43.85	974339
2023-09-19	44.04	44.42	43.26	43.54	984789
2023-09-20	43.77	44.55	42.72	42.81	684374
2023-09-21	42.33	42.33	41.34	41.71	751461
2023-09-22	41.92	42.77	41.70	42.20	798931
2023-09-25	41.78	42.60	41.65	42.32	459679
2023-09-26	42.09	42.25	41.19	41.27	773389
2023-09-27	41.61	42.04	41.06	41.33	613387
2023-09-28	41.45	42.60	41.45	42.09	711606
2023-09-29	42.53	42.65	41.04	41.15	1309211
2023-10-02	40.97	41.27	40.46	40.88	1042163
2023-10-03	40.58	41.32	40.39	40.66	799956
2023-10-04	40.69	40.78	39.81	40.15	759812
2023-10-05	39.97	40.43	39.43	39.63	954699
2023-10-06	39.93	40.11	39.15	39.55	1627926
2023-10-09	39.30	40.14	39.21	39.97	841197
2023-10-10	39.99	41.13	39.99	40.78	893479
2023-10-11	40.94	41.28	40.61	41.22	668508
2023-10-12	40.78	41.22	39.09	39.60	1347154
2023-10-13	39.81	39.90	37.40	37.48	1424297
2023-10-16	37.79	38.39	37.60	37.63	1243300
2023-10-17	37.15	38.96	37.02	38.61	1274340
2023-10-18	37.85	38.15	37.12	38.06	1831381
2023-10-19	37.88	38.03	36.18	36.45	1607395
2023-10-20	36.36	36.57	35.36	35.58	1237747
2023-10-23	35.58	36.82	35.03	36.18	1576377
2023-10-24	36.72	36.81	36.05	36.57	1542168
2023-10-25	36.59	37.05	36.21	36.49	1059684
2023-10-26	36.65	38.47	36.65	37.71	1808939
2023-10-27	37.81	38.00	36.78	37.59	1505895
2023-10-30	38.03	38.23	37.04	37.67	894180
2023-10-31	37.85	38.11	37.65	37.77	1047186
2023-11-01	37.81	37.95	36.70	37.33	2205152
2023-11-02	38.81	41.24	37.94	40.65	2450697
2023-11-03	41.83	42.12	40.55	41.70	2047288
2023-11-06	41.77	42.76	41.77	42.43	1680277
2023-11-07	41.90	42.66	41.90	42.52	1275053
2023-11-08	42.54	43.55	42.40	43.35	1383875
2023-11-09	43.67	43.72	42.46	42.66	1291905
2023-11-10	42.93	43.82	42.80	43.69	1176041
2023-11-13	43.73	44.72	43.44	44.45	1056522
2023-11-14	45.65	45.74	44.62	45.37	1611424
2023-11-15	45.39	45.77	44.80	44.90	770190
2023-11-16	44.76	45.00	44.05	44.27	1465150
2023-11-17	44.78	45.57	44.26	44.39	842784
2023-11-20	44.28	44.95	43.96	44.59	845028
2023-11-21	44.36	44.83	43.97	43.99	620464
2023-11-22	44.30	44.45	43.69	43.72	681923
2023-11-24	43.61	44.25	43.60	44.14	344364
2023-11-27	44.00	44.71	43.39	44.65	1127753
2023-11-28	44.65	44.79	43.55	44.24	1285377
2023-11-29	44.37	45.46	42.05	42.47	2154575
2023-11-30	43.28	44.18	43.01	43.95	2003559
2023-12-01	43.96	44.02	43.01	43.06	3701571
2023-12-04	42.00	42.81	41.41	42.33	2271016
2023-12-05	42.23	42.38	40.19	40.27	2513734
2023-12-06	40.54	41.14	39.84	39.85	1568512
2023-12-07	39.85	40.02	39.33	39.91	1226982
2023-12-08	39.03	40.34	39.03	39.75	1473042
2023-12-11	39.91	41.06	39.62	40.91	1838708
2023-12-12	40.84	40.97	40.10	40.57	1157991
2023-12-13	40.53	41.75	40.10	41.45	1327474
2023-12-14	42.52	43.16	42.10	42.98	1917728
2023-12-15	43.18	43.43	42.38	42.72	3824274
2023-12-18	43.53	43.79	42.66	42.67	977726
2023-12-19	43.14	44.47	42.75	44.21	1600937
2023-12-20	43.89	45.44	43.80	44.57	1566558
2023-12-21	45.21	45.37	44.64	45.32	902511
2023-12-22	45.52	45.96	45.08	45.61	672810
2023-12-26	45.81	46.34	45.64	46.25	574550
2023-12-27	46.30	46.44	45.91	46.18	706010
2023-12-28	46.00	46.57	45.90	46.28	776312
2023-12-29	46.14	46.35	45.33	45.47	782695
2024-01-02	44.89	45.64	43.93	44.30	1381922
2024-01-03	43.84	43.84	42.53	42.74	1236674
2024-01-04	43.06	44.11	43.00	43.68	1506214
2024-01-05	43.37	43.99	42.94	43.20	790301
2024-01-08	42.83	43.53	42.34	43.51	551356
2024-01-09	43.00	43.00	41.88	42.07	805524
2024-01-10	41.90	42.92	41.52	42.70	1007700
2024-01-11	42.51	42.81	41.62	42.66	1578280
2024-01-12	43.16	43.70	42.48	42.91	993337
2024-01-16	42.60	42.90	42.15	42.36	914706
2024-01-17	41.43	42.48	41.32	41.74	959300
2024-01-18	41.99	42.56	41.33	42.56	839432
2024-01-19	42.79	42.92	41.09	42.01	1066486
2024-01-22	42.13	43.11	41.76	42.92	977306
2024-01-23	43.63	43.98	43.01	43.06	1328670
2024-01-24	43.59	43.62	42.69	42.95	1008873
2024-01-25	42.74	42.85	39.74	40.73	3010323
2024-01-26	41.24	41.41	40.75	41.13	941193
2024-01-29	41.10	41.68	40.55	41.66	1112754
2024-01-30	41.22	41.45	40.47	41.35	2191395
2024-01-31	41.81	41.96	40.61	40.87	2148304
2024-02-01	40.01	41.00	38.04	38.55	3979400
2024-02-02	38.53	39.75	38.33	39.15	1790909
2024-02-05	38.51	38.89	38.08	38.62	1505892
2024-02-06	38.61	39.55	38.43	39.05	1406701
2024-02-07	39.21	40.31	39.04	40.14	1392320
2024-02-08	40.00	40.87	39.71	40.75	1276855
2024-02-09	40.75	42.49	40.75	42.25	1941309
2024-02-12	42.44	43.79	42.44	43.08	1920181
2024-02-13	41.88	43.21	41.37	41.68	1807965
2024-02-14	41.91	44.75	41.91	44.44	2267165
2024-02-15	44.50	46.92	44.50	46.61	2621119
2024-02-16	46.49	47.42	45.53	45.69	2096778
2024-02-20	45.00	45.18	44.15	44.65	1307634
2024-02-21	44.93	46.07	44.48	45.86	1321133
2024-02-22	45.74	46.51	45.61	46.46	972588
2024-02-23	46.31	46.88	45.76	46.73	880953
2024-02-26	45.91	47.28	45.91	47.14	1191562
2024-02-27	47.65	48.95	47.54	48.88	1442042
2024-02-28	48.27	49.48	48.27	48.61	1309731
2024-02-29	49.00	49.85	48.63	49.18	2304951
2024-03-01	49.36	50.48	48.90	49.24	1162509
2024-03-04	49.27	50.08	49.22	49.81	1271348
2024-03-05	49.49	50.75	49.29	49.73	1467137
2024-03-06	50.43	50.58	49.40	49.65	699596
2024-03-07	50.25	51.25	50.19	51.00	930042
2024-03-08	51.61	51.95	50.60	50.63	792727
2024-03-11	50.23	50.41	48.30	49.42	992505
2024-03-12	49.32	49.55	47.80	48.30	2021854
2024-03-13	48.15	49.96	48.06	49.00	1885817
2024-03-14	48.51	49.07	47.68	48.25	1351989
2024-03-15	47.93	49.64	47.81	49.37	2414216
2024-03-18	49.37	49.52	47.84	47.87	1865031
2024-03-19	48.00	48.67	47.65	48.14	1236402
2024-03-20	48.16	48.99	47.58	48.60	996569
2024-03-21	49.08	49.43	48.57	48.81	1283814
2024-03-22	48.74	49.84	48.72	49.55	693364
2024-03-25	50.16	50.90	49.95	49.95	873415
2024-03-26	50.13	50.54	49.68	50.21	631081
2024-03-27	50.65	50.94	50.14	50.92	728093
2024-03-28	50.96	51.48	50.64	51.17	1033969
2024-04-01	51.29	51.44	50.52	51.01	481132
2024-04-02	50.76	50.86	49.77	50.65	1014330
2024-04-03	50.51	51.44	50.20	50.75	940852
2024-04-04	51.00	51.60	50.23	50.50	846800
2024-04-05	50.37	51.86	50.24	51.73	707524
2024-04-08	52.00	52.48	51.48	51.79	760291
2024-04-09	52.27	52.46	50.97	51.74	863629
2024-04-10	50.43	51.08	49.63	50.07	989248
2024-04-11	51.04	52.20	50.94	52.09	1033968
2024-04-12	52.50	52.50	50.95	51.64	809840
2024-04-15	52.12	52.98	50.69	51.09	875085
2024-04-16	50.18	51.53	49.80	51.17	692603
2024-04-17	51.92	51.92	50.64	50.73	756568
2024-04-18	50.84	51.97	50.39	51.10	999045
2024-04-19	50.94	51.62	50.09	50.56	906544
2024-04-22	50.61	50.89	49.40	49.76	1331639
2024-04-23	49.27	49.40	48.41	49.10	1272405
2024-04-24	48.95	49.45	48.15	49.22	1124348
2024-04-25	48.91	50.18	47.90	49.84	1274386
2024-04-26	50.26	51.82	49.46	51.75	1188716
2024-04-29	51.69	52.29	51.23	51.90	1592209
2024-04-30	54.73	61.58	53.70	59.70	5627457
2024-05-01	61.25	61.25	58.29	58.85	2452460
2024-05-02	59.48	59.63	57.75	58.05	2156893
2024-05-03	58.88	59.13	57.50	58.16	1831145
2024-05-06	59.15	59.69	58.52	59.08	1422462
2024-05-07	59.33	60.38	58.97	59.81	1103910
2024-05-08	59.47	60.78	59.22	60.20	1142058
2024-05-09	60.12	61.47	59.61	61.18	1121118
2024-05-10	61.46	61.97	60.62	60.73	950266
2024-05-13	60.96	61.05	59.75	59.92	1040899
2024-05-14	60.75	61.00	59.85	60.36	1093069
2024-05-15	60.58	62.44	60.53	61.61	1279034
2024-05-16	61.73	62.21	60.55	60.60	897009
2024-05-17	60.89	61.31	60.18	60.27	1678808
2024-05-20	60.43	61.70	60.11	60.73	1053591
2024-05-21	60.44	61.37	60.33	60.49	1427950
2024-05-22	60.28	60.99	59.18	59.35	1541960
2024-05-23	59.30	59.77	58.69	59.25	946542
2024-05-24	59.56	60.66	59.18	60.53	1190687
2024-05-28	61.00	61.43	60.33	61.32	1654427
2024-05-29	60.68	61.18	60.01	60.43	953645
2024-05-30	60.45	61.28	60.14	61.19	924740
2024-05-31	61.32	61.75	59.79	61.34	1445069
2024-06-03	61.54	61.90	59.72	60.75	826287
2024-06-04	60.31	60.31	58.55	58.64	960254
2024-06-05	58.69	60.40	58.25	60.28	756940
2024-06-06	60.04	60.42	58.88	59.37	788462
2024-06-07	59.06	59.77	58.13	58.34	939572
2024-06-10	57.73	58.68	57.50	57.96	1837778
2024-06-11	57.39	58.44	56.29	58.09	2231677
2024-06-12	59.30	59.73	57.94	58.39	1282025
2024-06-13	58.10	58.46	56.23	57.11	2067853
2024-06-14	55.62	55.94	50.38	53.35	5024343
2024-06-17	53.32	55.19	52.51	54.87	2500512
2024-06-18	55.21	55.50	54.04	55.20	1501210
2024-06-20	55.07	55.62	54.17	54.47	1581337
2024-06-21	54.14	54.47	53.36	54.07	4537476
2024-06-24	54.29	55.67	53.83	53.95	1629838
2024-06-25	53.88	55.25	53.48	55.16	1396030
2024-06-26	55.04	57.53	54.77	56.27	2035132
2024-06-27	56.32	56.88	55.93	56.52	1478103
2024-06-28	57.16	57.51	55.23	55.45	16824069
2024-07-01	55.80	56.15	54.24	54.26	1158170
2024-07-02	54.29	56.02	53.90	55.91	1209291
2024-07-03	56.31	57.74	55.65	57.43	1156384
2024-07-05	57.14	57.60	56.07	56.36	1040166
2024-07-08	56.84	58.47	56.44	58.20	1111081
2024-07-09	57.91	58.47	57.27	57.53	737975
2024-07-10	57.99	58.54	57.38	57.89	890615
2024-07-11	58.79	58.95	57.57	57.87	1089683
2024-07-12	59.00	59.64	58.39	58.53	1086943
2024-07-15	58.98	60.59	58.87	59.31	976485
2024-07-16	59.04	62.30	59.04	62.06	1071532
2024-07-17	61.77	62.42	59.34	59.78	1050520
2024-07-18	59.89	60.37	58.41	59.06	947061
2024-07-19	59.28	59.28	58.11	58.52	675604
2024-07-22	58.85	59.55	58.48	59.28	534531
2024-07-23	59.06	63.12	58.82	63.00	1541532
2024-07-24	62.67	63.06	60.26	60.30	1032362
2024-07-25	62.23	65.62	61.54	64.28	1902009
2024-07-26	64.24	66.43	64.18	65.54	1257133
2024-07-29	65.61	65.77	63.81	64.86	1127139
2024-07-30	65.23	66.38	65.11	65.57	1288531
2024-07-31	66.14	68.92	65.91	67.71	1500091
2024-08-01	67.48	68.22	65.36	66.41	1552968
2024-08-02	63.86	64.31	61.62	62.22	1169614
2024-08-05	57.20	61.66	56.33	60.97	2649317
2024-08-06	58.11	62.52	57.32	59.86	2583033
2024-08-07	61.75	62.61	59.31	59.38	1195242
2024-08-08	60.01	62.49	59.73	62.05	1002206
2024-08-09	62.14	62.81	61.17	62.31	1119078
2024-08-12	62.42	62.53	61.47	62.05	1504783
2024-08-13	62.45	63.06	61.17	62.97	720995
2024-08-14	63.23	63.75	62.51	63.46	779054
2024-08-15	64.86	65.37	63.70	64.28	841820
2024-08-16	64.04	64.46	63.67	64.03	511624
2024-08-19	63.94	64.41	63.56	64.31	345326
2024-08-20	64.19	64.32	63.05	63.41	665753
2024-08-21	63.97	65.40	63.61	65.33	639923
2024-08-22	65.34	65.75	64.89	65.14	657940
2024-08-23	65.48	67.25	65.20	67.17	586086
2024-08-26	67.46	67.46	66.02	66.15	502014
2024-08-27	65.75	66.04	64.99	65.38	660246
2024-08-28	65.37	65.78	64.58	64.93	460290
2024-08-29	65.25	65.76	64.42	64.51	717632
2024-08-30	64.78	65.05	63.50	63.88	1249355
2024-09-03	64.71	65.19	60.09	60.27	1937663
2024-09-04	59.82	61.10	59.16	59.79	6472164
2024-09-05	60.03	60.22	57.98	59.94	3058785
2024-09-06	59.80	60.08	57.30	58.13	2498693
2024-09-09	58.80	60.51	58.45	59.22	2083192
2024-09-10	59.22	60.17	58.71	59.53	1256445
2024-09-11	58.97	61.58	58.74	61.38	1487853
2024-09-12	61.69	63.37	61.42	62.20	1191220
2024-09-13	62.12	62.77	60.84	61.77	1850063
2024-09-16	61.61	63.09	61.17	61.61	1456762
2024-09-17	61.61	61.96	60.66	61.84	777978
2024-09-18	62.17	63.35	61.35	62.28	635178
2024-09-19	64.23	64.80	62.76	64.68	760711
2024-09-20	64.45	64.88	63.50	63.84	2188127
2024-09-23	65.44	65.82	64.43	65.02	719062
2024-09-24	65.77	66.00	64.36	64.64	1030968
2024-09-25	64.71	65.72	64.27	65.42	1080550
2024-09-26	66.46	67.47	65.14	65.32	1462773
2024-09-27	66.20	67.39	65.62	66.27	1601883
2024-09-30	65.66	67.03	65.66	66.91	1023017
2024-10-01	66.57	67.09	65.81	65.96	1115760
2024-10-02	65.72	67.07	64.79	65.59	1351104
2024-10-03	65.59	66.10	63.77	63.91	1476052
2024-10-04	64.96	65.45	64.00	65.09	918233
2024-10-07	64.48	65.02	64.02	64.64	626302
2024-10-08	64.42	64.93	63.62	64.00	1444974
2024-10-09	63.69	63.76	62.02	62.83	1661425
2024-10-10	61.28	62.97	60.56	62.94	1244710
2024-10-11	63.00	64.38	63.00	63.56	672866
2024-10-14	63.40	63.45	62.41	62.80	1010410
2024-10-15	62.23	63.16	61.70	62.55	905306
2024-10-16	63.04	63.43	62.29	63.02	720390
2024-10-17	63.42	64.08	62.80	63.33	711210
2024-10-18	63.57	63.67	62.86	63.12	735686
2024-10-21	63.67	64.64	63.25	63.38	958005
2024-10-22	63.21	63.65	62.57	63.14	731439
2024-10-23	62.68	64.11	62.68	62.86	974796
2024-10-24	61.98	62.26	60.41	61.49	1684710
2024-10-25	61.55	62.46	61.21	61.38	1183539
2024-10-28	61.75	63.30	61.30	63.22	1734527
2024-10-29	58.16	60.24	56.50	56.82	5878544
2024-10-30	56.16	56.77	54.13	54.21	3069992
2024-10-31	54.00	54.42	52.62	52.71	2539630
2024-11-01	53.39	54.21	52.45	53.42	1961034
2024-11-04	53.00	54.08	52.92	53.51	1534276
2024-11-05	53.80	54.83	53.19	54.01	2645205
2024-11-06	57.10	58.14	54.91	58.11	3331142
2024-11-07	58.12	58.20	56.72	57.33	2106548
2024-11-08	57.38	58.59	57.05	58.29	1651702
2024-11-11	58.70	60.08	58.70	59.50	1453843
2024-11-12	59.00	59.62	57.99	58.76	1422619
2024-11-13	58.81	58.93	57.95	58.37	1296525
2024-11-14	58.44	58.89	55.87	56.19	1494300
2024-11-15	56.35	56.98	55.76	56.17	1256181
2024-11-18	56.17	57.21	55.99	56.79	766030
2024-11-19	55.97	58.39	55.97	58.23	1175823
2024-11-20	58.30	58.70	57.75	58.02	741401
2024-11-21	58.10	59.21	57.74	58.16	1152384
2024-11-22	58.24	60.15	58.19	59.30	1062801
2024-11-25	59.69	60.55	59.26	60.15	1465214
2024-11-26	60.08	60.83	59.17	60.63	881276
2024-11-27	60.81	61.20	59.77	60.12	734414
2024-11-29	60.21	60.89	60.07	60.17	643225
2024-12-02	60.44	60.44	59.42	59.70	1346101
2024-12-03	59.77	60.85	59.45	59.74	1044909
2024-12-04	58.99	60.37	58.99	59.90	1344019
2024-12-05	60.00	60.11	58.25	58.48	877432
2024-12-06	58.94	58.97	56.91	57.55	1216955
2024-12-09	58.66	58.94	56.57	56.69	1455015
2024-12-10	57.05	58.29	56.23	57.09	1565454
2024-12-11	57.29	58.11	57.02	57.28	1261243
2024-12-12	56.90	57.53	55.97	56.01	850070
2024-12-13	55.92	56.94	55.46	56.50	1214527
2024-12-16	56.51	57.20	56.34	56.53	1589583
2024-12-17	55.99	56.42	55.02	55.25	1714857
2024-12-18	55.55	56.78	53.78	54.21	2066890
2024-12-19	54.25	55.29	53.84	54.23	2143131
2024-12-20	53.69	55.25	53.37	54.46	6678400
2024-12-23	54.33	55.40	53.97	55.23	1118736
2024-12-24	55.23	55.82	54.93	55.82	433229
2024-12-26	55.49	56.23	55.25	56.14	735543
2024-12-27	55.58	56.31	55.00	55.45	749690
2024-12-30	54.86	55.22	54.00	54.87	917153
2024-12-31	55.14	55.46	54.92	55.04	988308
2025-01-02	55.49	56.24	55.00	55.03	1394483
2025-01-03	55.14	56.47	55.14	56.11	1578545
2025-01-06	57.07	57.42	55.83	56.32	1509278
2025-01-07	56.39	56.82	54.84	55.52	904050
2025-01-08	55.45	55.69	54.81	55.58	1438367
2025-01-10	55.13	55.54	54.65	55.09	1166731
2025-01-13	54.61	55.38	54.49	55.00	1424838
2025-01-14	55.82	56.70	55.56	56.49	1316100
2025-01-15	57.68	58.15	57.06	57.10	849929
2025-01-16	57.17	57.74	56.77	57.47	560422
2025-01-17	58.08	58.24	57.06	57.18	954065
2025-01-21	58.27	59.17	57.96	58.47	1005588
2025-01-22	58.67	58.75	57.40	57.46	603732
2025-01-23	57.67	59.27	57.57	58.98	890047
2025-01-24	59.37	59.45	58.02	58.56	914775
2025-01-27	57.68	57.69	55.93	56.29	1105351
2025-01-28	57.22	58.06	56.24	57.93	2724581
2025-01-29	58.10	60.47	58.10	60.22	2010415
2025-01-30	60.17	60.20	57.50	57.79	1872908
2025-01-31	58.00	58.56	57.04	57.09	1539579
2025-02-03	56.24	58.26	55.14	57.96	2400859
2025-02-04	64.01	66.00	61.66	63.72	4646179
2025-02-05	64.17	65.86	62.67	65.86	2070214
2025-02-06	66.52	66.80	62.74	63.51	2335069
2025-02-07	64.00	64.55	62.42	62.76	1654744
2025-02-10	63.96	64.18	62.75	63.21	1413185
2025-02-11	63.46	63.72	61.60	61.86	1291095
2025-02-12	61.21	61.93	60.27	60.78	2046080
2025-02-13	60.78	61.58	59.28	61.23	1511293
2025-02-14	61.84	62.08	60.82	61.04	1293759
2025-02-18	61.59	62.76	61.06	62.16	1387717
2025-02-19	61.78	62.89	61.35	61.42	1194398
2025-02-20	61.31	62.41	60.60	60.91	1149937
2025-02-21	61.30	61.41	57.48	58.03	1150695
2025-02-24	58.48	58.59	56.90	57.15	1545155
2025-02-25	56.83	58.15	55.77	56.32	1644089
2025-02-26	56.85	57.76	56.45	56.73	1596072
2025-02-27	56.55	57.87	56.22	56.91	1869942
2025-02-28	56.74	58.27	56.68	58.16	1604527
2025-03-03	59.70	60.72	57.46	57.81	2617309
2025-03-04	56.54	57.37	53.80	56.22	2089191
2025-03-05	56.36	58.01	56.32	57.85	1159648
2025-03-06	57.20	58.41	56.59	57.24	1341419
2025-03-07	56.66	57.24	52.36	55.26	2230325
2025-03-10	53.06	53.98	49.68	51.05	3341220
2025-03-11	50.93	52.85	49.61	51.89	3553069
2025-03-12	52.60	53.91	50.81	50.96	2743021
2025-03-13	50.90	51.10	49.55	50.00	1956069
2025-03-14	50.58	51.78	50.15	51.48	1272375
2025-03-17	51.24	51.93	50.96	51.38	1162404
2025-03-18	50.86	51.30	49.90	50.67	1410077
2025-03-19	50.90	52.64	50.74	52.34	2552296
2025-03-20	51.57	52.80	51.57	52.27	1578843
2025-03-21	51.69	52.75	51.08	52.04	25961794
2025-03-24	53.18	54.39	53.01	54.19	2061849
2025-03-25	54.00	55.44	54.00	54.24	1731357
2025-03-26	54.48	54.99	53.87	54.00	1736170
2025-03-27	53.58	53.96	52.26	52.74	975859
2025-03-28	52.18	52.44	50.63	50.96	1275579
2025-03-31	49.81	52.14	49.07	52.03	1998883
2025-04-01	51.90	52.67	50.52	52.60	1659658
2025-04-02	51.60	54.06	51.60	53.96	1488084
2025-04-03	50.51	51.31	48.83	48.88	3025890
2025-04-04	46.59	47.36	42.45	43.00	3384848
2025-04-07	41.00	44.69	39.23	42.53	3337525
2025-04-08	44.13	45.96	41.29	41.97	2362940
2025-04-09	42.07	49.32	41.43	48.66	2953911
2025-04-10	46.69	48.17	45.08	46.38	1748483
2025-04-11	46.18	47.38	44.97	46.73	1506976
2025-04-14	47.73	48.93	46.84	47.63	1037199
2025-04-15	45.68	48.25	45.68	47.23	1200232
2025-04-16	46.90	47.58	44.91	45.72	2460534
2025-04-17	45.81	46.41	45.35	45.50	2070690
2025-04-21	45.20	45.45	43.96	44.30	1893897
2025-04-22	45.06	46.15	44.49	45.61	1364861
2025-04-23	48.56	51.45	48.40	50.41	2661609
2025-04-24	50.64	52.58	50.37	52.45	1428859
2025-04-25	52.11	53.20	52.11	53.09	1178074
2025-04-28	53.44	54.80	53.19	53.85	1948881
2025-04-29	53.40	54.37	53.32	53.77	1895165
2025-04-30	52.25	54.71	51.80	54.38	3141783
2025-05-01	58.50	62.67	57.27	62.24	5171928
2025-05-02	62.81	66.90	62.41	66.57	4011922
2025-05-05	66.00	68.08	64.97	67.38	2830549
2025-05-06	66.56	68.87	66.21	68.80	1935418
2025-05-07	68.77	70.37	68.63	69.76	2154512
2025-05-08	70.40	72.33	69.73	71.06	2989927
2025-05-09	71.49	71.55	69.80	71.46	1926236
2025-05-12	75.26	75.26	72.33	73.40	2197997
2025-05-13	73.61	75.17	73.20	73.93	1917020
2025-05-14	74.33	75.63	73.96	75.07	2069788
2025-05-15	74.07	75.49	74.01	75.02	1509343
2025-05-16	75.00	76.32	74.53	76.28	1431392
2025-05-19	75.25	76.74	75.24	76.58	1264690
2025-05-20	75.79	76.17	74.83	76.16	1817835
2025-05-21	75.25	76.45	74.60	75.17	1939390
2025-05-22	74.73	75.55	74.39	75.15	2002582
2025-05-23	74.06	76.24	73.85	75.64	1775831
2025-05-27	76.37	79.54	76.17	79.47	1813623
2025-05-28	80.00	80.68	79.22	79.93	2133620
2025-05-29	80.01	80.07	77.90	79.76	1933086
2025-05-30	79.47	79.81	78.41	79.64	1669285
2025-06-02	80.06	80.82	79.36	80.77	1762756
2025-06-03	81.21	82.06	80.81	81.92	2305964
2025-06-04	81.86	83.49	81.40	82.98	2340918
2025-06-05	83.01	84.14	82.34	82.76	1710073
2025-06-06	83.65	84.28	83.20	84.00	1287353
2025-06-09	84.76	85.67	84.21	84.58	1365858
2025-06-10	84.81	85.13	82.31	82.66	3097110
2025-06-11	82.62	84.56	81.67	83.89	1901175
2025-06-12	82.12	84.53	81.52	84.13	2117308
2025-06-13	83.11	85.65	82.55	84.97	1975693
2025-06-16	85.67	86.40	85.04	85.16	1829932
2025-06-17	85.16	85.94	84.41	84.70	1444715
2025-06-18	84.76	84.78	81.73	82.18	2636319
2025-06-20	82.64	82.80	81.27	82.50	6229371
2025-06-23	82.04	83.55	81.38	83.45	1868060
2025-06-24	84.01	84.36	82.18	84.12	1620388
2025-06-25	84.47	84.77	82.85	82.99	1151309
2025-06-26	84.94	85.93	84.16	85.68	1570058
2025-06-27	86.00	87.28	85.65	86.80	2590787

Explore More About ATI

Coins representing dividend payouts and trends

ATI Dividend History

Discover ATI Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ATI Stock Split History

Discover ATI Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ATI Historical Prices

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

Web Analytics