AZN Historical Prices

Summary

Key Stock Metrics

61.24

(April 9, 2025)

52-Week Low

87.68

(August 30, 2024)

52-Week High

87.68

(August 30, 2024)

All-Time High

71.46

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-19	21.78	22.13	21.78	22.00	2147200
1999-03-22	21.91	22.00	21.78	21.94	1220600
1999-03-23	21.81	21.81	21.34	21.47	1484800
1999-03-24	21.44	21.56	21.38	21.53	547400
1999-03-25	21.53	22.13	21.50	22.06	1600600
1999-03-26	22.38	22.63	22.31	22.63	3111000
1999-03-29	22.75	23.22	22.75	23.19	3541200
1999-03-30	23.69	24.22	23.56	24.22	1709400
1999-03-31	23.75	23.84	23.47	23.53	1050400
1999-04-01	24.44	24.47	24.16	24.19	1981400
1999-04-05	24.25	24.25	23.81	24.25	1358400
1999-04-06	22.88	23.50	22.88	23.34	1338200
1999-04-07	22.97	23.13	22.75	23.13	1942200
1999-04-08	22.56	23.00	22.56	22.84	1268400
1999-04-09	22.13	22.75	22.13	22.63	679000
1999-04-12	22.25	22.41	22.19	22.41	3342800
1999-04-13	22.06	22.06	21.69	21.91	1998000
1999-04-14	22.25	22.25	21.88	21.88	2459400
1999-04-15	21.50	21.56	21.28	21.38	3594200
1999-04-16	20.63	20.78	20.41	20.75	1062200
1999-04-19	20.94	21.13	20.59	20.59	780200
1999-04-20	20.50	20.81	20.41	20.66	857200
1999-04-21	20.81	21.25	20.78	21.25	960800
1999-04-22	21.41	21.63	21.25	21.59	1336400
1999-04-23	21.25	21.50	21.13	21.31	481000
1999-04-26	20.84	20.94	20.69	20.72	789600
1999-04-27	20.63	20.69	20.44	20.63	1598600
1999-04-28	20.38	20.44	20.03	20.31	1532200
1999-04-29	19.84	19.84	19.38	19.47	841400
1999-04-30	19.50	19.63	19.31	19.63	2308000
1999-05-03	19.63	19.75	19.56	19.75	1640200
1999-05-04	19.69	19.72	19.31	19.41	512400
1999-05-05	19.38	19.44	19.09	19.44	1905200
1999-05-06	19.50	19.66	19.31	19.50	1226000
1999-05-07	19.34	19.34	19.22	19.25	1830000
1999-05-10	19.03	19.34	19.00	19.22	1482000
1999-05-11	19.38	19.63	19.28	19.41	3918800
1999-05-12	19.63	19.97	19.38	19.94	1828600
1999-05-13	20.69	20.88	20.53	20.63	1913000
1999-05-14	20.38	20.38	19.91	20.09	586200
1999-05-17	19.88	19.97	19.63	19.97	213600
1999-05-18	20.03	20.03	19.66	19.78	641000
1999-05-19	19.69	19.72	19.47	19.59	652200
1999-05-20	19.53	20.31	19.53	20.19	2764000
1999-05-21	20.22	20.41	20.09	20.34	443800
1999-05-24	20.22	20.28	19.75	19.78	754000
1999-05-25	19.75	19.94	19.75	19.78	902200
1999-05-26	19.84	19.84	19.63	19.84	977800
1999-05-27	19.75	19.75	19.38	19.47	479200
1999-05-28	19.69	19.88	19.63	19.69	294400
1999-06-01	19.69	19.75	19.56	19.75	553400
1999-06-02	19.50	19.81	19.38	19.59	682600
1999-06-03	19.75	19.91	19.59	19.72	269200
1999-06-04	19.63	19.75	19.50	19.75	551000
1999-06-07	19.78	19.81	19.63	19.72	226200
1999-06-08	19.81	20.00	19.81	19.88	668400
1999-06-09	20.13	20.31	20.03	20.31	801200
1999-06-10	20.09	20.16	19.88	19.97	407000
1999-06-11	20.13	20.44	20.13	20.31	359000
1999-06-14	20.28	20.44	20.28	20.31	402000
1999-06-15	20.31	20.31	20.16	20.22	552600
1999-06-16	20.00	20.03	19.84	19.94	648800
1999-06-17	19.94	20.13	19.72	20.00	465400
1999-06-18	20.00	20.19	20.00	20.09	668400
1999-06-21	20.09	20.31	20.06	20.31	395800
1999-06-22	20.03	20.38	20.03	20.28	984800
1999-06-23	20.06	20.13	20.00	20.09	502200
1999-06-24	19.97	20.03	19.81	20.03	553200
1999-06-25	20.09	20.16	20.00	20.16	491600
1999-06-28	19.88	19.94	19.63	19.72	1629800
1999-06-29	19.63	19.75	19.41	19.66	1515400
1999-06-30	19.41	19.63	19.28	19.59	559200
1999-07-01	19.44	19.75	19.28	19.69	1182400
1999-07-02	19.69	19.69	19.38	19.59	720000
1999-07-06	19.31	19.38	19.16	19.22	1258000
1999-07-07	18.91	18.94	18.81	18.88	218600
1999-07-08	18.72	19.06	18.69	18.97	771600
1999-07-09	18.72	18.78	18.56	18.72	446000
1999-07-12	18.44	18.47	18.34	18.44	365200
1999-07-13	18.13	18.16	17.91	18.09	792400
1999-07-14	18.19	18.41	18.19	18.28	733200
1999-07-15	18.09	18.28	18.00	18.19	1080200
1999-07-16	17.94	18.00	17.88	17.97	939200
1999-07-19	18.06	18.16	17.97	18.06	827600
1999-07-20	17.97	18.00	17.69	17.75	2042600
1999-07-21	17.81	17.97	17.81	17.94	407200
1999-07-22	17.84	17.94	17.81	17.91	611400
1999-07-23	17.81	17.81	17.66	17.72	481000
1999-07-26	17.69	17.94	17.69	17.81	248600
1999-07-27	18.41	18.75	18.38	18.72	678600
1999-07-28	18.88	19.06	18.81	18.88	600600
1999-07-29	18.47	18.47	18.19	18.28	222200
1999-07-30	18.19	18.56	18.19	18.38	294000
1999-08-02	18.44	18.81	18.41	18.72	154400
1999-08-03	18.38	18.50	18.19	18.38	328400
1999-08-04	18.25	18.28	18.06	18.22	1561800
1999-08-05	18.03	18.44	17.88	18.31	1419600
1999-08-06	18.13	18.38	18.06	18.38	2311800
1999-08-09	18.25	18.25	18.06	18.19	803400
1999-08-10	18.19	18.19	17.91	18.03	672200
1999-08-11	17.91	17.97	17.81	17.94	795200
1999-08-12	17.91	18.13	17.91	18.06	660400
1999-08-13	18.22	18.47	18.19	18.47	1189000
1999-08-16	18.56	18.69	18.56	18.66	359200
1999-08-17	18.78	18.88	18.44	18.78	695000
1999-08-18	18.69	19.00	18.59	18.75	953800
1999-08-19	18.78	19.06	18.75	19.03	365800
1999-08-20	19.41	19.59	19.38	19.44	428000
1999-08-23	20.00	20.38	20.00	20.22	1293200
1999-08-24	19.94	20.34	19.91	20.16	594600
1999-08-25	20.13	20.16	19.91	19.97	684800
1999-08-26	20.03	20.09	19.75	19.88	1236200
1999-08-27	19.97	20.00	19.78	19.84	2112000
1999-08-30	19.72	19.72	19.50	19.50	315000
1999-08-31	19.63	19.94	19.59	19.69	1049000
1999-09-01	19.63	19.63	19.38	19.47	375400
1999-09-02	19.44	19.50	19.28	19.44	138200
1999-09-03	19.50	20.00	19.50	19.97	1314800
1999-09-07	20.13	20.28	20.03	20.09	790600
1999-09-08	19.75	19.94	19.72	19.88	544400
1999-09-09	20.03	20.06	19.84	19.94	385800
1999-09-10	19.91	19.97	19.69	19.72	733200
1999-09-13	19.53	19.69	19.47	19.66	833600
1999-09-14	19.38	19.44	19.28	19.31	567600
1999-09-15	19.38	19.75	19.34	19.63	1792800
1999-09-16	19.75	19.84	19.72	19.81	633400
1999-09-17	20.16	20.63	20.09	20.44	668000
1999-09-20	20.66	20.75	20.56	20.63	457600
1999-09-21	20.63	20.94	20.59	20.63	560400
1999-09-22	20.88	21.06	20.84	21.03	1372800
1999-09-23	21.25	21.31	21.00	21.06	2960400
1999-09-24	21.03	21.25	21.00	21.09	1503200
1999-09-27	21.09	21.25	21.06	21.16	1008000
1999-09-28	21.16	21.34	21.03	21.19	1404000
1999-09-29	21.06	21.06	20.88	20.91	379000
1999-09-30	20.88	21.22	20.81	21.13	633200
1999-10-01	20.94	21.06	20.81	20.88	1026200
1999-10-04	21.00	21.19	20.91	21.16	535200
1999-10-05	21.22	21.47	21.19	21.31	1164600
1999-10-06	21.94	22.22	21.91	22.16	934600
1999-10-07	22.66	22.81	22.38	22.38	1509000
1999-10-08	22.97	23.00	22.75	22.94	871000
1999-10-11	23.28	23.44	23.28	23.34	853200
1999-10-12	23.50	23.56	23.25	23.25	1091400
1999-10-13	23.38	23.50	23.09	23.13	602800
1999-10-14	23.16	23.16	22.88	23.06	311000
1999-10-15	23.00	23.00	22.50	22.59	447400
1999-10-18	22.50	23.00	22.41	23.00	708200
1999-10-19	23.41	23.56	23.34	23.44	587800
1999-10-20	23.81	23.94	23.69	23.94	493200
1999-10-21	23.47	23.81	23.31	23.78	276000
1999-10-22	23.59	23.63	23.19	23.28	392600
1999-10-25	23.13	23.44	23.00	23.38	312600
1999-10-26	23.28	23.38	23.09	23.13	776400
1999-10-27	22.75	22.94	22.53	22.94	914800
1999-10-28	23.13	23.22	22.91	23.19	686800
1999-10-29	22.69	22.88	22.59	22.88	1265800
1999-11-01	22.88	22.91	22.63	22.72	775000
1999-11-02	22.38	22.38	21.94	22.00	724200
1999-11-03	22.72	22.81	22.19	22.66	712000
1999-11-04	22.56	22.97	22.25	22.69	565600
1999-11-05	23.16	23.22	22.72	22.84	806000
1999-11-08	22.94	23.00	22.81	23.00	180800
1999-11-09	23.25	23.25	23.06	23.09	121000
1999-11-10	23.13	23.59	23.13	23.53	279800
1999-11-11	23.63	23.84	23.56	23.81	230600
1999-11-12	23.44	23.59	23.34	23.47	371800
1999-11-15	23.34	23.44	23.13	23.38	314200
1999-11-16	23.41	23.41	22.91	23.06	294200
1999-11-17	22.88	23.00	22.41	22.41	682400
1999-11-18	22.63	22.75	22.44	22.72	383800
1999-11-19	22.50	22.63	22.38	22.53	209800
1999-11-22	22.31	22.66	22.25	22.63	256000
1999-11-23	23.13	23.38	23.09	23.25	365400
1999-11-24	23.31	23.38	22.91	23.19	201200
1999-11-26	23.16	23.44	23.16	23.25	195800
1999-11-29	23.25	23.25	23.00	23.06	691200
1999-11-30	22.75	22.75	22.19	22.25	380000
1999-12-01	22.38	22.81	22.34	22.63	429000
1999-12-02	22.03	22.31	21.75	22.09	741000
1999-12-03	22.06	22.22	21.88	22.13	2575800
1999-12-06	21.50	21.69	20.38	20.72	1002200
1999-12-07	21.38	21.72	21.19	21.72	1399600
1999-12-08	22.25	22.78	22.25	22.47	1761200
1999-12-09	22.38	22.38	22.13	22.13	471200
1999-12-10	21.69	22.66	21.44	22.41	571800
1999-12-13	21.63	21.69	21.00	21.03	1112000
1999-12-14	20.75	20.97	20.53	20.69	436800
1999-12-15	20.38	20.44	20.09	20.25	656800
1999-12-16	20.81	21.13	20.81	21.03	580200
1999-12-17	21.00	21.00	20.44	20.59	587200
1999-12-20	20.31	20.38	20.00	20.28	1752800
1999-12-21	20.03	20.22	19.88	20.13	362200
1999-12-22	20.13	20.13	19.75	19.88	540600
1999-12-23	20.22	20.53	20.16	20.53	392800
1999-12-27	20.50	21.25	20.50	20.56	333200
1999-12-28	20.69	20.94	20.50	20.50	233600
1999-12-29	20.69	20.78	20.50	20.56	106200
1999-12-30	20.69	20.78	20.63	20.63	156000
1999-12-31	20.66	20.94	20.41	20.88	146600
2000-01-03	20.69	20.69	20.44	20.56	345000
2000-01-04	20.03	20.19	19.81	19.88	447200
2000-01-05	19.75	20.00	19.53	19.97	466400
2000-01-06	19.78	19.97	19.72	19.91	753400
2000-01-07	19.75	20.75	19.69	20.75	1036200
2000-01-10	20.88	21.06	20.59	20.69	367000
2000-01-11	20.72	21.03	20.28	20.38	1536400
2000-01-12	20.50	20.53	20.25	20.50	1424200
2000-01-13	20.56	20.84	20.44	20.81	295800
2000-01-14	20.69	20.84	20.41	20.59	431400
2000-01-18	20.00	20.31	20.00	20.06	911200
2000-01-19	19.72	19.94	19.44	19.59	579600
2000-01-20	19.97	20.00	19.31	19.47	576600
2000-01-21	19.34	19.41	19.00	19.16	643800
2000-01-24	19.34	19.41	18.38	18.63	823000
2000-01-25	18.88	19.06	18.84	18.88	1248200
2000-01-26	18.94	19.31	18.94	19.22	575400
2000-01-27	19.41	19.78	19.38	19.59	914400
2000-01-28	19.19	19.31	18.75	18.81	1776800
2000-01-31	18.66	19.03	18.38	19.00	892000
2000-02-01	18.47	18.50	18.19	18.50	391600
2000-02-02	18.56	19.03	18.34	19.03	757400
2000-02-03	18.94	19.13	18.53	18.81	622800
2000-02-04	18.38	18.38	17.50	17.53	811800
2000-02-07	17.44	17.91	17.25	17.75	1468200
2000-02-08	18.16	18.63	18.06	18.38	947400
2000-02-09	18.72	19.00	18.50	18.63	892800
2000-02-10	18.97	18.97	18.41	18.44	316200
2000-02-11	18.00	18.13	17.44	17.44	727000
2000-02-14	17.31	17.38	17.03	17.22	1065800
2000-02-15	17.56	17.72	17.38	17.63	564600
2000-02-16	17.50	17.59	17.38	17.44	1049800
2000-02-17	17.47	17.66	17.44	17.47	793200
2000-02-18	17.53	17.56	17.00	17.03	222000
2000-02-22	17.38	17.56	17.00	17.38	523000
2000-02-23	17.25	17.34	17.00	17.06	428200
2000-02-24	15.88	16.00	15.50	15.75	2040600
2000-02-25	16.38	17.00	16.25	16.25	1137600
2000-02-28	16.94	17.00	16.75	16.88	1689400
2000-02-29	16.63	16.66	16.44	16.56	855600
2000-03-01	16.84	17.06	16.81	16.97	3187600
2000-03-02	17.31	17.69	17.31	17.66	4765400
2000-03-03	17.44	17.44	17.06	17.16	1660000
2000-03-06	17.63	17.63	17.25	17.34	1390800
2000-03-07	17.84	17.91	17.66	17.72	1381800
2000-03-08	17.50	18.38	17.47	18.25	770200
2000-03-09	18.50	18.69	18.28	18.69	630800
2000-03-10	19.25	20.19	19.25	20.19	1976400
2000-03-13	20.16	20.69	20.16	20.44	1301000
2000-03-14	19.84	19.88	19.59	19.88	674400
2000-03-15	20.19	21.31	20.06	21.06	862000
2000-03-16	21.19	22.00	21.19	22.00	988000
2000-03-17	20.63	20.63	20.25	20.34	756000
2000-03-20	20.47	20.97	20.31	20.88	849000
2000-03-21	20.81	21.88	20.81	21.88	877600
2000-03-22	21.41	21.75	21.25	21.69	426000
2000-03-23	21.66	21.88	21.50	21.75	296400
2000-03-24	22.13	22.31	21.81	21.84	835800
2000-03-27	21.69	21.72	21.50	21.63	420200
2000-03-28	21.16	21.38	20.97	21.34	807800
2000-03-29	20.38	20.69	20.13	20.59	629800
2000-03-30	19.78	20.44	19.78	20.41	594000
2000-03-31	20.41	20.53	20.00	20.25	462800
2000-04-03	21.00	21.78	20.94	21.50	580600
2000-04-04	21.81	22.56	21.56	22.53	1382600
2000-04-05	21.63	21.78	21.25	21.25	778200
2000-04-06	21.66	22.16	21.66	22.00	1909800
2000-04-07	21.91	22.00	21.63	21.75	462000
2000-04-10	21.63	22.44	21.63	21.91	541400
2000-04-11	22.28	22.75	22.22	22.69	770000
2000-04-12	22.66	22.81	22.38	22.38	567400
2000-04-13	22.50	22.88	22.33	22.59	1012400
2000-04-14	22.25	22.25	21.38	21.50	706800
2000-04-17	21.28	21.75	21.28	21.56	333000
2000-04-18	21.09	21.63	21.03	21.63	433000
2000-04-19	21.69	22.38	21.59	22.00	550400
2000-04-20	22.75	22.81	22.31	22.47	549000
2000-04-24	22.34	22.75	22.22	22.63	391800
2000-04-25	22.59	22.59	22.19	22.44	561600
2000-04-26	22.25	22.34	21.81	21.94	423000
2000-04-27	21.00	21.13	20.88	21.09	549200
2000-04-28	20.78	21.16	20.50	21.06	632400
2000-05-01	21.00	21.88	20.84	21.50	508000
2000-05-02	21.06	21.28	20.81	21.00	331600
2000-05-03	20.97	20.97	20.44	20.50	972600
2000-05-04	20.00	20.56	19.88	20.56	563800
2000-05-05	20.00	20.94	19.97	20.59	719200
2000-05-08	20.47	21.19	20.47	21.03	397400
2000-05-09	21.44	21.56	21.13	21.47	433400
2000-05-10	21.25	21.44	21.13	21.19	482600
2000-05-11	21.53	21.63	21.41	21.50	553400
2000-05-12	21.50	21.91	21.50	21.88	357800
2000-05-15	21.63	22.06	21.59	21.97	525800
2000-05-16	21.72	21.88	21.56	21.72	609400
2000-05-17	20.53	20.59	20.06	20.50	2690800
2000-05-18	20.88	21.06	20.56	20.91	319600
2000-05-19	20.66	21.00	20.53	20.97	615800
2000-05-22	21.09	21.28	20.75	20.84	1313800
2000-05-23	20.22	20.47	20.03	20.09	679800
2000-05-24	20.22	20.88	20.16	20.56	686800
2000-05-25	20.38	20.63	20.28	20.41	374800
2000-05-26	20.47	20.88	20.47	20.69	496800
2000-05-30	21.00	21.06	20.72	20.94	157600
2000-05-31	20.94	21.25	20.94	21.03	201600
2000-06-01	21.63	21.75	21.34	21.50	418400
2000-06-02	21.66	21.72	21.09	21.16	332800
2000-06-05	20.66	20.88	20.50	20.63	586000
2000-06-06	20.38	20.47	20.16	20.31	430800
2000-06-07	20.44	20.56	20.22	20.53	420800
2000-06-08	20.41	20.47	20.22	20.38	368200
2000-06-09	20.50	20.88	20.47	20.59	216800
2000-06-12	20.69	21.13	20.50	20.94	407600
2000-06-13	20.88	21.16	20.69	20.88	401600
2000-06-14	20.75	21.09	20.72	21.06	367000
2000-06-15	21.03	21.03	20.78	20.81	309400
2000-06-16	20.94	21.31	20.94	21.25	590000
2000-06-19	21.31	21.78	21.31	21.75	354000
2000-06-20	21.97	22.00	21.81	21.91	476800
2000-06-21	21.84	22.44	21.81	22.38	542400
2000-06-22	22.09	22.25	21.72	21.75	701600
2000-06-23	22.00	22.25	21.88	22.09	458600
2000-06-26	22.00	22.19	21.88	22.19	252600
2000-06-27	21.66	21.94	21.66	21.88	267000
2000-06-28	22.09	22.47	22.09	22.41	1610800
2000-06-29	22.78	23.41	22.78	23.31	806000
2000-06-30	23.31	23.47	23.09	23.25	481200
2000-07-03	23.25	23.66	23.19	23.50	288800
2000-07-05	23.41	23.63	23.19	23.22	430600
2000-07-06	23.31	23.78	23.31	23.50	952400
2000-07-07	23.50	23.75	23.50	23.66	619200
2000-07-10	23.78	23.94	23.69	23.72	180800
2000-07-11	23.81	24.06	23.81	24.03	334400
2000-07-12	24.19	24.28	23.84	23.84	473200
2000-07-13	23.38	23.41	23.03	23.06	374800
2000-07-14	22.63	22.66	22.50	22.59	797600
2000-07-17	21.84	22.28	21.69	22.06	900800
2000-07-18	22.00	22.09	21.91	21.97	619400
2000-07-19	21.94	21.97	21.88	21.91	540400
2000-07-20	21.69	21.78	21.56	21.66	863200
2000-07-21	21.63	21.75	21.50	21.69	770400
2000-07-24	22.00	22.06	21.94	22.03	688400
2000-07-25	22.28	22.38	21.75	21.81	633400
2000-07-26	21.94	22.00	21.75	21.75	600800
2000-07-27	22.19	22.41	22.16	22.28	600200
2000-07-28	22.25	22.38	22.13	22.13	234200
2000-07-31	22.13	22.13	21.22	21.38	421800
2000-08-01	21.81	21.97	21.75	21.81	801800
2000-08-02	22.50	22.69	22.44	22.56	1711000
2000-08-03	22.50	22.56	22.44	22.47	2514600
2000-08-04	22.53	22.69	22.50	22.53	1850000
2000-08-07	22.63	22.75	22.63	22.75	1037400
2000-08-08	22.72	22.72	22.19	22.31	837400
2000-08-09	22.31	22.31	21.44	21.44	1386600
2000-08-10	21.56	21.75	21.50	21.72	959000
2000-08-11	21.75	21.88	21.66	21.84	349000
2000-08-14	22.13	22.50	22.06	22.50	220200
2000-08-15	22.22	22.38	22.03	22.34	304400
2000-08-16	22.38	22.50	22.31	22.38	147600
2000-08-17	22.63	22.88	22.63	22.78	234000
2000-08-18	22.97	22.97	22.59	22.63	413600
2000-08-21	22.63	22.75	22.31	22.59	345200
2000-08-22	22.72	23.03	22.69	22.81	442400
2000-08-23	22.63	22.97	22.63	22.94	124600
2000-08-24	23.03	23.22	23.00	23.13	173400
2000-08-25	23.06	23.28	23.06	23.09	116000
2000-08-28	23.09	23.09	22.88	23.06	258800
2000-08-29	22.75	22.84	22.50	22.75	1129400
2000-08-30	22.34	22.53	22.25	22.53	440200
2000-08-31	22.41	22.84	22.41	22.78	316600
2000-09-01	22.97	23.38	22.94	23.19	657800
2000-09-05	23.00	23.13	22.69	22.91	687600
2000-09-06	22.38	22.50	21.94	22.03	559000
2000-09-07	22.50	22.50	22.25	22.31	222400
2000-09-08	22.19	22.50	22.06	22.28	473800
2000-09-11	22.28	22.63	22.22	22.31	377600
2000-09-12	23.09	23.31	23.06	23.31	659400
2000-09-13	22.94	23.03	22.75	22.84	792600
2000-09-14	23.09	23.41	23.09	23.38	715400
2000-09-15	23.38	23.41	22.81	22.81	383600
2000-09-18	22.97	23.00	22.91	22.97	333200
2000-09-19	23.03	23.50	23.03	23.34	660800
2000-09-20	23.41	23.50	23.13	23.38	167200
2000-09-21	23.72	24.13	23.72	24.00	917200
2000-09-22	25.00	25.34	25.00	25.31	879400
2000-09-25	25.53	25.66	25.34	25.44	1045600
2000-09-26	25.19	25.25	25.00	25.16	1345000
2000-09-27	26.00	26.16	25.81	26.06	1269600
2000-09-28	26.38	26.63	26.25	26.50	1810400
2000-09-29	26.13	26.50	25.88	26.28	1528800
2000-10-02	25.63	25.63	25.44	25.53	1414800
2000-10-03	25.00	25.47	25.00	25.31	1223200
2000-10-04	25.50	26.00	25.44	25.81	1908600
2000-10-05	25.28	25.97	25.28	25.69	1640200
2000-10-06	25.84	25.97	25.63	25.63	906800
2000-10-09	25.59	25.69	25.22	25.28	506400
2000-10-10	25.69	25.97	25.69	25.91	1326200
2000-10-11	25.63	25.84	25.56	25.81	896800
2000-10-12	25.88	26.16	25.78	25.97	1287000
2000-10-13	26.00	26.06	25.75	25.81	1432800
2000-10-16	25.19	25.63	25.13	25.44	1150600
2000-10-17	24.88	25.41	24.88	25.34	1491800
2000-10-18	24.94	25.19	24.77	24.97	2113000
2000-10-19	24.56	24.59	24.00	24.16	1639000
2000-10-20	23.50	23.75	23.25	23.56	1516200
2000-10-23	23.44	23.94	23.44	23.91	1161600
2000-10-24	23.94	24.19	23.66	23.78	771400
2000-10-25	22.56	23.31	22.53	23.28	2273800
2000-10-26	23.06	23.94	22.97	23.72	1794000
2000-10-27	23.50	23.69	23.31	23.63	612000
2000-10-30	23.56	23.72	23.31	23.44	355000
2000-10-31	23.81	23.97	23.56	23.84	668200
2000-11-01	23.31	23.63	23.19	23.50	2125200
2000-11-02	23.56	23.56	23.16	23.44	1399400
2000-11-03	23.44	23.50	23.19	23.44	1390200
2000-11-06	23.38	24.19	23.38	24.03	1737400
2000-11-07	24.00	24.63	24.00	24.22	1496400
2000-11-08	24.28	24.81	24.28	24.59	1421400
2000-11-09	24.50	24.81	24.31	24.56	1037600
2000-11-10	24.50	24.81	24.34	24.75	783400
2000-11-13	24.78	25.06	24.72	24.84	2245400
2000-11-14	23.53	24.25	23.50	24.03	1227600
2000-11-15	23.38	23.59	23.06	23.50	1452600
2000-11-16	23.38	23.56	23.31	23.47	355800
2000-11-17	23.59	24.28	23.53	24.00	710000
2000-11-20	24.03	24.38	24.00	24.25	629000
2000-11-21	24.16	24.31	23.91	24.28	768200
2000-11-22	23.56	24.06	23.47	23.56	688400
2000-11-24	23.69	24.03	23.69	24.00	176800
2000-11-27	24.25	24.97	24.16	24.78	394200
2000-11-28	24.78	25.00	24.75	24.81	237000
2000-11-29	24.84	25.38	24.75	25.16	661000
2000-11-30	25.13	26.06	25.13	25.72	1648800
2000-12-01	25.44	25.44	24.94	25.16	1437800
2000-12-04	25.00	25.50	24.94	25.47	1304000
2000-12-05	25.34	25.50	25.06	25.22	986000
2000-12-06	24.41	24.53	23.88	24.13	2530000
2000-12-07	23.81	23.88	23.66	23.84	780600
2000-12-08	23.84	24.44	23.66	24.44	1610600
2000-12-11	24.06	24.31	23.97	24.09	1129600
2000-12-12	23.72	23.75	23.56	23.56	536400
2000-12-13	24.31	24.88	23.94	24.63	1104800
2000-12-14	24.88	25.09	24.78	25.03	1540600
2000-12-15	25.31	25.56	25.13	25.41	2913600
2000-12-18	25.31	25.47	25.13	25.25	791000
2000-12-19	25.25	25.44	25.25	25.28	1007400
2000-12-20	25.72	26.19	25.69	26.13	1623000
2000-12-21	25.75	25.75	24.88	25.13	951800
2000-12-22	25.13	25.41	25.03	25.19	770600
2000-12-26	25.31	25.50	25.16	25.38	364400
2000-12-27	25.63	25.88	25.63	25.75	817000
2000-12-28	25.72	26.13	25.50	26.00	348400
2000-12-29	25.75	25.84	25.44	25.75	410200
2001-01-02	25.53	25.84	25.44	25.44	666200
2001-01-03	25.72	25.88	24.69	24.69	1119000
2001-01-04	24.31	24.34	23.94	24.00	1593000
2001-01-05	23.88	24.25	23.69	24.09	1860400
2001-01-08	24.06	24.06	23.91	23.97	789000
2001-01-09	23.31	23.63	23.22	23.56	1692800
2001-01-10	23.56	23.69	23.38	23.47	410600
2001-01-11	23.56	24.38	23.41	24.09	4498800
2001-01-12	23.44	23.63	23.22	23.41	1999200
2001-01-16	23.69	24.13	23.69	23.97	1529600
2001-01-17	23.53	23.94	23.44	23.50	3694600
2001-01-18	23.53	23.53	23.31	23.41	1654200
2001-01-19	22.75	22.75	22.41	22.66	2742000
2001-01-22	22.44	22.59	22.38	22.59	987400
2001-01-23	22.84	22.88	22.56	22.66	979200
2001-01-24	22.66	22.66	22.44	22.53	881200
2001-01-25	22.38	22.66	22.38	22.59	565600
2001-01-26	22.69	22.81	22.44	22.47	962200
2001-01-29	22.49	22.60	22.38	22.38	1095200
2001-01-30	22.38	22.50	22.17	22.39	1266600
2001-01-31	22.38	22.40	21.95	22.21	2009200
2001-02-01	22.21	22.80	22.21	22.75	1873600
2001-02-02	23.13	23.45	23.11	23.37	1939400
2001-02-05	23.25	23.45	23.15	23.15	1187200
2001-02-06	22.55	22.79	22.52	22.68	677800
2001-02-07	22.38	22.50	22.21	22.32	719000
2001-02-08	21.40	21.95	21.38	21.95	4044000
2001-02-09	21.95	22.10	21.93	22.05	1674400
2001-02-12	22.35	22.56	22.28	22.48	875000
2001-02-13	22.69	22.78	22.53	22.57	1311400
2001-02-14	22.57	22.65	22.13	22.15	1857200
2001-02-15	22.00	22.03	21.86	22.03	1642600
2001-02-16	21.43	21.60	21.38	21.48	1442600
2001-02-20	21.19	21.50	21.10	21.35	835200
2001-02-21	22.67	23.07	22.63	22.80	3098600
2001-02-22	22.93	23.25	22.75	22.83	1840400
2001-02-23	22.88	22.88	22.45	22.60	927800
2001-02-26	22.50	22.70	22.50	22.67	1475000
2001-02-27	22.50	22.60	22.40	22.53	470600
2001-02-28	22.91	23.15	22.91	23.13	758200
2001-03-01	23.46	23.55	23.35	23.35	838600
2001-03-02	23.99	24.05	23.75	23.75	881800
2001-03-05	23.63	23.63	23.48	23.60	598200
2001-03-06	23.44	23.44	23.05	23.12	1226400
2001-03-07	23.15	23.15	22.80	22.83	1128400
2001-03-08	22.60	22.98	22.55	22.90	1013400
2001-03-09	23.33	23.40	23.19	23.25	1233800
2001-03-12	23.20	23.30	22.82	22.82	1100800
2001-03-13	22.70	22.80	22.53	22.77	885200
2001-03-14	22.02	22.42	21.96	22.13	580400
2001-03-15	22.43	24.00	22.43	23.63	3153600
2001-03-16	23.05	23.09	22.76	22.83	1223000
2001-03-19	23.50	23.55	23.10	23.53	1064800
2001-03-20	23.63	24.20	23.50	23.60	2381800
2001-03-21	23.73	23.82	23.27	23.35	1647600
2001-03-22	23.13	23.13	22.11	22.50	2318200
2001-03-23	22.85	23.18	22.71	23.14	1585000
2001-03-26	23.13	23.59	23.13	23.50	1873800
2001-03-27	23.55	23.85	23.54	23.69	1269400
2001-03-28	23.48	23.60	23.37	23.52	1339600
2001-03-29	23.63	23.88	23.30	23.55	1090200
2001-03-30	24.40	24.46	24.03	24.13	1395800
2001-04-02	24.14	24.23	23.70	23.70	628200
2001-04-03	23.90	24.10	23.50	23.50	941800
2001-04-04	23.85	24.28	23.82	24.10	1306800
2001-04-05	24.25	24.85	24.25	24.76	1102000
2001-04-06	24.36	24.60	24.20	24.53	1282200
2001-04-09	24.60	25.00	24.55	24.98	531400
2001-04-10	25.38	25.55	25.00	25.12	866400
2001-04-11	24.50	24.52	24.03	24.23	575200
2001-04-12	23.73	24.15	23.70	24.05	1277800
2001-04-16	24.20	24.22	24.05	24.10	406400
2001-04-17	24.10	24.40	24.03	24.40	778800
2001-04-18	24.18	24.18	23.62	23.75	1902800
2001-04-19	23.70	23.70	23.58	23.62	626000
2001-04-20	23.70	23.75	23.60	23.61	945000
2001-04-23	23.80	24.10	23.77	23.83	716600
2001-04-24	23.68	23.70	23.20	23.25	641200
2001-04-25	23.35	23.85	23.35	23.48	735000
2001-04-26	23.68	24.13	23.58	24.00	1704000
2001-04-27	24.20	24.25	24.13	24.19	1245000
2001-04-30	23.95	23.95	23.60	23.76	593800
2001-05-01	23.65	23.68	23.55	23.68	401400
2001-05-02	23.66	23.75	23.28	23.48	2198000
2001-05-03	23.20	23.25	22.79	22.84	3793400
2001-05-04	22.91	23.40	22.91	23.10	2115400
2001-05-07	23.15	23.38	23.10	23.24	530400
2001-05-08	23.26	23.60	23.26	23.50	601800
2001-05-09	23.63	23.70	23.15	23.61	1434200
2001-05-10	23.84	23.98	23.81	23.92	767400
2001-05-11	23.77	23.83	23.61	23.68	751400
2001-05-14	23.55	23.58	23.30	23.55	1231000
2001-05-15	23.43	23.45	23.32	23.43	1144200
2001-05-16	23.53	24.40	23.53	24.35	2369400
2001-05-17	24.53	25.00	24.52	24.96	1989400
2001-05-18	25.05	25.10	24.88	24.98	1070000
2001-05-21	25.00	25.28	24.96	25.20	1287400
2001-05-22	24.65	24.97	24.52	24.73	1612000
2001-05-23	24.88	24.88	24.45	24.45	2101600
2001-05-24	24.46	24.63	24.10	24.48	1994400
2001-05-25	24.40	24.40	24.18	24.23	613400
2001-05-29	24.23	24.30	23.94	24.30	1675200
2001-05-30	24.18	24.28	23.93	24.04	589400
2001-05-31	23.80	23.99	23.60	23.91	1543200
2001-06-01	24.13	24.50	24.06	24.30	659200
2001-06-04	24.53	24.66	24.52	24.63	614000
2001-06-05	24.74	25.12	24.60	24.98	971200
2001-06-06	24.90	24.90	24.68	24.68	445600
2001-06-07	24.60	25.05	24.60	25.02	881600
2001-06-08	24.90	24.91	24.80	24.85	174600
2001-06-11	24.73	24.73	24.35	24.36	824000
2001-06-12	24.36	24.42	24.10	24.37	877000
2001-06-13	24.63	24.75	24.25	24.57	642000
2001-06-14	24.79	25.04	24.79	24.85	850000
2001-06-15	24.81	25.00	24.81	24.90	1223800
2001-06-18	24.93	25.00	24.63	24.74	443800
2001-06-19	24.69	24.71	24.43	24.55	543000
2001-06-20	24.26	24.65	24.23	24.59	1206200
2001-06-21	24.72	24.99	24.56	24.95	1999600
2001-06-22	24.88	24.95	24.20	24.20	914200
2001-06-25	24.32	24.63	24.32	24.46	765000
2001-06-26	24.20	24.23	24.02	24.13	593200
2001-06-27	23.68	24.00	23.55	23.76	1019800
2001-06-28	24.00	24.05	23.60	23.71	734600
2001-06-29	23.69	23.69	23.35	23.38	821400
2001-07-02	23.38	23.65	23.33	23.65	1305800
2001-07-03	23.43	23.57	23.36	23.53	617000
2001-07-05	23.43	23.53	23.27	23.40	843600
2001-07-06	23.39	23.68	23.36	23.68	1118600
2001-07-09	23.38	23.79	23.35	23.68	708000
2001-07-10	23.78	23.89	23.67	23.71	667800
2001-07-11	23.77	23.94	23.66	23.83	732400
2001-07-12	23.83	23.90	23.75	23.81	616600
2001-07-13	23.75	24.18	23.75	24.18	974400
2001-07-16	23.93	24.10	23.83	24.01	1108600
2001-07-17	23.75	24.00	23.67	23.93	731800
2001-07-18	24.35	25.30	24.35	25.30	2787800
2001-07-19	25.00	25.15	24.88	25.03	1265400
2001-07-20	25.18	25.60	25.15	25.56	1523400
2001-07-23	24.98	24.98	24.48	24.48	730800
2001-07-24	24.15	24.15	24.03	24.10	560800
2001-07-25	23.75	23.88	23.50	23.68	821800
2001-07-26	24.25	24.93	24.20	24.80	1065800
2001-07-27	24.75	24.91	24.60	24.75	346000
2001-07-30	24.88	24.95	24.75	24.82	487600
2001-07-31	24.90	25.23	24.90	25.23	644600
2001-08-01	25.28	25.38	25.21	25.26	463000
2001-08-02	25.45	25.57	25.40	25.45	1020600
2001-08-03	25.30	25.32	25.18	25.26	651200
2001-08-06	25.05	25.20	25.02	25.08	504200
2001-08-07	25.30	25.37	25.16	25.30	579000
2001-08-08	24.85	24.91	24.49	24.53	595600
2001-08-09	24.50	24.55	24.32	24.41	771600
2001-08-10	24.20	24.80	24.13	24.80	1010200
2001-08-13	24.27	24.30	23.68	23.82	1583600
2001-08-14	24.06	24.30	24.06	24.08	732800
2001-08-15	24.38	24.55	24.38	24.55	359800
2001-08-16	24.35	24.35	24.00	24.10	918600
2001-08-17	23.60	23.65	23.33	23.50	743400
2001-08-20	23.55	23.83	23.43	23.81	340000
2001-08-21	24.14	24.40	24.08	24.10	777400
2001-08-22	24.70	24.70	24.36	24.55	904400
2001-08-23	24.18	24.18	23.63	23.87	1034400
2001-08-24	24.00	24.00	23.79	23.97	266800
2001-08-27	24.03	24.13	23.95	24.04	480200
2001-08-28	24.20	24.37	24.13	24.19	1082600
2001-08-29	24.50	24.52	24.13	24.18	687200
2001-08-30	24.13	24.17	24.02	24.11	879000
2001-08-31	24.33	24.50	24.19	24.25	2313600
2001-09-04	24.08	24.09	23.60	23.76	4931200
2001-09-05	23.76	23.92	23.55	23.88	1213400
2001-09-06	23.25	23.25	23.08	23.11	990000
2001-09-07	23.10	23.12	22.80	22.80	862000
2001-09-10	22.20	22.78	22.18	22.59	1806800
2001-09-17	22.80	23.30	22.60	22.60	1444600
2001-09-18	22.60	22.78	22.47	22.61	1569800
2001-09-19	23.25	23.25	22.43	22.75	1969200
2001-09-20	22.18	22.35	21.90	21.91	1635200
2001-09-21	20.50	21.65	20.45	21.30	3059400
2001-09-24	21.80	22.00	21.66	21.95	1117400
2001-09-25	21.88	21.98	21.50	21.68	1138000
2001-09-26	21.60	22.10	21.48	21.84	1102200
2001-09-27	22.38	23.16	22.34	23.07	1963400
2001-09-28	23.25	23.39	22.92	23.35	1143200
2001-10-01	23.00	23.37	22.97	23.01	965400
2001-10-02	23.25	23.53	23.17	23.50	1102800
2001-10-03	22.80	23.65	22.71	23.45	2145400
2001-10-04	23.10	23.45	22.75	22.75	1063800
2001-10-05	23.20	23.73	23.20	23.73	597600
2001-10-08	23.33	23.38	23.05	23.08	627600
2001-10-09	23.00	23.08	22.69	22.70	533600
2001-10-10	22.67	23.28	22.67	23.26	496400
2001-10-11	23.53	23.75	22.98	23.18	1031800
2001-10-12	22.90	23.28	22.90	23.09	244800
2001-10-15	22.90	23.15	22.83	23.15	475000
2001-10-16	23.12	23.23	22.94	23.23	594200
2001-10-17	23.33	23.61	23.23	23.61	454800
2001-10-18	23.58	23.69	23.56	23.56	691000
2001-10-19	23.50	23.50	23.30	23.38	639600
2001-10-22	23.17	23.40	23.11	23.34	549200
2001-10-23	23.37	23.37	22.90	22.94	1090000
2001-10-24	22.95	23.25	22.77	23.13	598600
2001-10-25	22.45	22.90	22.27	22.88	808200
2001-10-26	22.50	22.68	22.33	22.50	745800
2001-10-29	22.58	22.63	22.08	22.25	801600
2001-10-30	22.39	22.48	22.22	22.35	575800
2001-10-31	22.82	22.85	22.35	22.56	487400
2001-11-01	23.10	23.45	22.99	23.45	2464000
2001-11-02	23.38	23.59	23.36	23.36	759600
2001-11-05	23.70	24.09	23.70	24.07	626000
2001-11-06	23.48	23.64	23.43	23.60	811000
2001-11-07	23.60	23.78	23.53	23.78	621600
2001-11-08	23.63	23.88	23.55	23.81	852200
2001-11-09	23.85	23.86	23.53	23.58	621000
2001-11-12	23.35	23.58	23.15	23.56	960000
2001-11-13	23.35	23.49	23.03	23.47	727600
2001-11-14	23.18	23.28	22.88	22.88	468000
2001-11-15	22.88	23.00	22.72	22.87	652000
2001-11-16	23.08	23.20	22.87	23.18	851800
2001-11-19	22.65	22.78	22.25	22.63	1778400
2001-11-20	22.55	22.70	22.43	22.70	1366400
2001-11-21	23.08	23.46	22.90	23.29	1612400
2001-11-23	22.73	22.87	22.68	22.84	614200
2001-11-26	22.53	23.20	22.46	23.11	1494400
2001-11-27	22.83	23.30	22.65	23.00	1149800
2001-11-28	22.54	22.65	22.40	22.50	1138000
2001-11-29	22.40	22.70	22.35	22.66	442000
2001-11-30	22.26	22.75	22.10	22.73	1313200
2001-12-03	22.40	22.40	21.94	22.25	1289400
2001-12-04	22.55	22.70	22.51	22.69	773600
2001-12-05	22.63	22.74	22.47	22.58	1212400
2001-12-06	22.72	23.05	22.70	22.89	847200
2001-12-07	22.50	22.85	22.46	22.60	582200
2001-12-10	22.83	22.99	22.52	22.52	513800
2001-12-11	22.50	22.55	22.13	22.14	985200
2001-12-12	22.18	22.36	21.95	22.01	1265600
2001-12-13	22.19	22.50	22.09	22.13	805600
2001-12-14	21.98	22.33	21.98	22.25	419200
2001-12-17	22.15	22.49	22.15	22.38	478200
2001-12-18	22.07	22.48	22.05	22.35	520200
2001-12-19	22.03	22.13	21.84	22.08	813200
2001-12-20	21.91	22.10	21.86	22.03	699600
2001-12-21	22.10	22.53	22.10	22.53	1201600
2001-12-24	22.60	22.60	22.50	22.55	258800
2001-12-26	22.45	22.57	22.45	22.50	200000
2001-12-27	22.30	22.50	22.30	22.30	715400
2001-12-28	22.55	23.06	22.55	22.97	1453200
2001-12-31	22.85	23.48	22.85	23.30	1005800
2002-01-02	23.00	23.00	22.70	22.92	1298000
2002-01-03	22.85	23.09	22.79	22.88	644600
2002-01-04	22.70	22.70	22.30	22.54	1138800
2002-01-07	22.33	22.49	22.28	22.38	552600
2002-01-08	22.21	22.25	21.99	22.12	1000000
2002-01-09	22.20	22.57	22.20	22.42	2250600
2002-01-10	22.42	22.73	22.33	22.65	979000
2002-01-11	22.88	22.98	22.76	22.85	1614000
2002-01-14	22.72	22.82	22.53	22.73	973600
2002-01-15	22.50	22.65	22.43	22.50	814000
2002-01-16	22.39	22.64	22.28	22.28	888400
2002-01-17	22.38	22.62	22.35	22.55	730400
2002-01-18	22.43	22.65	22.40	22.52	1126000
2002-01-22	22.85	22.99	22.78	22.85	1170400
2002-01-23	22.85	23.23	22.79	23.12	769400
2002-01-24	23.04	23.18	22.90	23.03	1572600
2002-01-25	22.40	22.55	22.35	22.39	1165200
2002-01-28	22.25	22.26	22.00	22.20	1510400
2002-01-29	22.20	22.29	21.91	21.93	1026800
2002-01-30	21.93	22.39	21.86	22.38	1126600
2002-01-31	22.78	23.53	22.73	23.50	2160400
2002-02-01	23.88	24.00	23.65	23.87	2046600
2002-02-04	23.84	24.00	23.58	23.93	1268800
2002-02-05	24.18	24.45	24.10	24.25	2272000
2002-02-06	24.10	24.15	23.85	23.85	1379200
2002-02-07	23.86	24.16	23.83	24.00	946800
2002-02-08	24.09	24.16	23.85	24.11	785200
2002-02-11	24.15	24.65	24.07	24.45	1167400
2002-02-12	24.68	24.78	24.49	24.63	870800
2002-02-13	24.80	25.00	24.70	24.76	650800
2002-02-14	24.98	25.14	24.90	25.01	642400
2002-02-15	25.35	25.63	25.33	25.52	992200
2002-02-19	24.75	24.85	24.56	24.72	672600
2002-02-20	24.83	24.98	24.63	24.85	806800
2002-02-21	24.75	24.91	24.65	24.68	452400
2002-02-22	25.14	25.38	25.11	25.36	914000
2002-02-25	25.28	25.28	24.91	25.15	994800
2002-02-26	25.33	25.47	25.29	25.40	1568400
2002-02-27	25.58	25.88	25.55	25.64	928600
2002-02-28	25.41	25.75	25.41	25.49	971000
2002-03-01	25.62	26.00	25.50	26.00	821800
2002-03-04	25.37	25.94	25.34	25.82	1145400
2002-03-05	25.62	25.73	25.20	25.32	947800
2002-03-06	24.73	25.27	24.73	25.17	1719400
2002-03-07	25.03	25.10	24.78	24.85	908600
2002-03-08	25.05	25.10	24.87	25.00	2179000
2002-03-11	24.98	24.98	24.44	24.70	1039000
2002-03-12	24.48	24.79	24.38	24.79	1176200
2002-03-13	25.00	25.26	24.92	24.95	1473400
2002-03-14	24.75	24.89	24.68	24.68	1480000
2002-03-15	24.68	24.95	24.51	24.51	2246600
2002-03-18	24.63	25.02	24.61	24.96	1339800
2002-03-19	24.90	25.00	24.74	25.00	1032400
2002-03-20	24.85	24.98	24.52	24.58	806600
2002-03-21	24.50	24.53	24.23	24.47	695800
2002-03-22	24.63	24.75	24.53	24.57	821000
2002-03-25	24.70	24.80	24.43	24.45	892600
2002-03-26	24.61	24.65	24.19	24.29	982400
2002-03-27	24.30	24.66	24.30	24.60	530000
2002-03-28	24.84	24.95	24.77	24.80	551600
2002-04-01	24.90	25.17	24.85	25.03	393200
2002-04-02	25.03	25.04	24.88	24.95	1425600
2002-04-03	25.20	25.23	24.83	24.95	623800
2002-04-04	24.53	24.55	24.22	24.35	1714400
2002-04-05	24.86	24.99	24.63	24.64	924400
2002-04-08	24.38	24.43	24.30	24.40	1104200
2002-04-09	24.75	24.90	24.63	24.68	1321800
2002-04-10	25.43	25.84	25.39	25.70	2657800
2002-04-11	25.86	26.02	25.57	25.57	2097800
2002-04-12	25.58	25.69	25.50	25.55	1905800
2002-04-15	25.60	25.72	25.50	25.72	1533200
2002-04-16	25.45	25.45	25.14	25.43	1325200
2002-04-17	25.27	25.33	25.00	25.10	2066400
2002-04-18	25.03	25.09	24.32	24.48	5328200
2002-04-19	24.75	24.95	24.64	24.76	1835400
2002-04-22	24.96	25.10	24.96	25.09	1551400
2002-04-23	24.91	25.39	24.85	25.30	1607200
2002-04-24	25.50	25.70	25.20	25.21	1272400
2002-04-25	24.08	24.40	24.08	24.20	4601200
2002-04-26	24.30	24.53	24.28	24.33	2611600
2002-04-29	24.30	24.36	23.93	24.04	1486200
2002-04-30	23.74	23.74	23.28	23.28	3020800
2002-05-01	23.25	23.80	23.25	23.74	1853600
2002-05-02	23.61	23.68	23.13	23.29	2702200
2002-05-03	23.40	23.44	22.98	23.00	2048000
2002-05-06	22.83	23.03	22.78	22.93	1658400
2002-05-07	22.93	22.94	22.60	22.72	2521800
2002-05-08	23.08	23.31	23.00	23.11	2050000
2002-05-09	23.02	23.07	22.91	23.00	1467800
2002-05-10	22.98	23.00	22.25	22.42	2988400
2002-05-13	22.50	22.70	22.43	22.70	1643800
2002-05-14	22.60	22.70	22.40	22.66	1488200
2002-05-15	23.49	23.55	23.25	23.31	4528800
2002-05-16	23.53	23.58	23.10	23.25	2268600
2002-05-17	23.55	23.55	23.25	23.34	2226400
2002-05-20	23.53	23.86	23.47	23.61	2406400
2002-05-21	23.63	23.75	23.24	23.35	2227800
2002-05-22	23.23	23.38	23.14	23.28	1437200
2002-05-23	22.98	23.33	22.76	23.28	2436200
2002-05-24	22.89	22.98	22.63	22.68	1202400
2002-05-28	22.48	22.65	22.38	22.62	1928400
2002-05-29	21.97	22.19	21.91	21.98	2239200
2002-05-30	21.78	22.17	21.66	22.17	2072000
2002-05-31	22.11	22.21	21.85	21.86	1911400
2002-06-03	22.13	22.20	21.68	21.78	1060600
2002-06-04	21.73	21.73	21.23	21.38	1599400
2002-06-05	21.90	21.98	21.40	21.58	2517000
2002-06-06	21.25	21.25	20.75	20.82	2212400
2002-06-07	20.43	20.95	20.36	20.95	3155800
2002-06-10	20.98	21.77	20.98	21.36	2128000
2002-06-11	21.35	21.39	20.90	20.93	2495200
2002-06-12	20.55	20.83	20.48	20.60	3821800
2002-06-13	20.60	20.65	20.10	20.18	2387400
2002-06-14	19.83	20.57	19.56	20.50	1542000
2002-06-17	20.67	21.70	20.67	21.51	2238000
2002-06-18	20.90	21.26	20.76	21.23	1878400
2002-06-19	20.65	20.83	20.40	20.40	2194600
2002-06-20	20.40	20.48	19.85	19.86	1726200
2002-06-21	19.86	21.00	19.86	20.18	3327000
2002-06-24	20.05	20.15	19.59	20.11	1827600
2002-06-25	20.30	20.63	19.81	19.91	2460200
2002-06-26	20.23	20.91	20.22	20.80	2372000
2002-06-27	20.84	20.84	20.30	20.61	2112200
2002-06-28	20.68	20.81	20.50	20.50	1725400
2002-07-01	20.58	20.65	19.88	20.00	2874400
2002-07-02	19.75	19.85	19.08	19.33	2775000
2002-07-03	18.82	19.03	18.62	18.96	2341600
2002-07-05	19.50	19.97	19.48	19.88	1365200
2002-07-08	20.06	20.40	19.93	20.10	1979400
2002-07-09	20.56	20.65	19.80	19.81	5390000
2002-07-10	19.70	20.48	18.13	18.47	6436800
2002-07-11	18.48	18.80	18.28	18.80	4298200
2002-07-12	18.37	18.62	18.12	18.27	1966400
2002-07-15	18.40	18.40	17.01	17.85	3605400
2002-07-16	17.38	18.54	17.37	18.08	3005600
2002-07-17	18.13	18.75	17.95	18.51	2420200
2002-07-18	18.25	19.10	18.15	18.51	3181800
2002-07-19	17.53	17.90	17.06	17.07	4193800
2002-07-22	16.75	17.13	16.03	16.70	3527800
2002-07-23	15.75	16.25	15.69	15.88	3598200
2002-07-24	14.95	16.80	14.95	16.70	3674800
2002-07-25	15.69	16.82	15.63	16.75	3538400
2002-07-26	16.85	17.18	16.75	17.15	2437400
2002-07-29	17.94	18.59	17.93	18.43	3893800
2002-07-30	18.38	18.50	17.88	18.30	1815800
2002-07-31	17.73	18.31	17.59	18.30	1864600
2002-08-01	18.15	18.21	17.55	17.95	2571000
2002-08-02	18.05	19.00	18.05	19.00	4086000
2002-08-05	18.55	18.60	17.78	17.80	2025600
2002-08-06	16.78	17.45	16.70	17.36	5965600
2002-08-07	16.88	17.50	16.82	17.50	3068800
2002-08-08	17.57	18.77	17.57	18.46	3087200
2002-08-09	17.93	18.58	17.83	18.20	2145000
2002-08-12	18.45	18.89	18.40	18.71	2309800
2002-08-13	18.18	18.34	17.85	17.90	1267800
2002-08-14	17.93	18.30	17.68	18.25	1668600
2002-08-15	18.26	18.35	17.96	18.06	1515800
2002-08-16	18.18	18.83	18.13	18.50	2671000
2002-08-19	15.75	16.35	15.35	15.49	14495800
2002-08-20	15.18	15.30	14.56	14.83	7030400
2002-08-21	15.59	15.60	14.93	15.20	4505400
2002-08-22	15.10	15.15	15.00	15.08	3056600
2002-08-23	15.13	15.45	15.00	15.17	2970200
2002-08-26	15.25	15.33	15.14	15.29	1315400
2002-08-27	15.29	15.29	14.78	14.78	1655600
2002-08-28	14.87	14.99	14.45	14.65	1151800
2002-08-29	14.23	14.98	14.23	14.73	1618400
2002-08-30	14.27	14.60	14.15	14.58	2011800
2002-09-03	15.25	15.35	14.57	14.58	3227200
2002-09-04	15.00	15.38	14.91	15.38	2672800
2002-09-05	15.25	15.40	15.08	15.25	4335000
2002-09-06	16.00	16.00	15.43	15.59	2514600
2002-09-09	15.66	16.08	15.60	16.08	2287400
2002-09-10	15.81	16.06	15.76	15.96	1738600
2002-09-11	16.03	16.07	15.74	15.82	708200
2002-09-12	15.84	15.91	15.52	15.58	934800
2002-09-13	15.45	15.60	15.21	15.40	1757600
2002-09-16	15.39	15.49	15.18	15.38	861000
2002-09-17	15.62	15.63	15.10	15.14	1030000
2002-09-18	15.05	15.29	15.00	15.11	1642200
2002-09-19	14.73	14.88	14.40	14.68	2268000
2002-09-20	15.25	15.32	14.75	14.78	3840400
2002-09-23	14.40	14.75	14.20	14.70	3845400
2002-09-24	14.02	15.53	14.00	15.32	7695200
2002-09-25	14.90	15.50	14.68	15.06	7310400
2002-09-26	15.38	15.78	15.25	15.59	3009200
2002-09-27	15.91	16.06	15.50	15.50	2665200
2002-09-30	15.49	15.49	14.89	15.29	1304800
2002-10-01	15.70	16.07	15.45	16.03	2059200
2002-10-02	16.39	16.79	16.20	16.23	2969000
2002-10-03	16.73	17.04	16.55	16.68	2723400
2002-10-04	16.12	16.53	15.93	16.15	2421200
2002-10-07	15.90	16.08	15.73	15.84	1795000
2002-10-08	15.84	15.84	15.08	15.49	2280000
2002-10-09	15.33	15.68	15.30	15.61	2087200
2002-10-10	15.59	15.82	15.43	15.69	3243800
2002-10-11	16.00	16.45	15.80	16.28	1639800
2002-10-14	18.99	18.99	18.01	18.30	6351400
2002-10-15	18.30	18.45	18.12	18.30	2777600
2002-10-16	17.73	17.88	17.51	17.63	2512600
2002-10-17	18.53	18.92	18.35	18.67	2364600
2002-10-18	18.46	18.68	18.29	18.68	2136600
2002-10-21	18.04	18.58	17.93	18.56	1300600
2002-10-22	18.13	18.30	17.95	18.25	1522800
2002-10-23	18.18	18.28	17.68	18.20	1758000
2002-10-24	18.28	18.60	17.97	17.98	1618800
2002-10-25	18.50	18.80	18.08	18.76	1231800
2002-10-28	18.63	18.65	18.29	18.32	1109000
2002-10-29	18.37	18.44	17.76	18.20	963000
2002-10-30	18.03	18.53	17.94	18.52	920800
2002-10-31	18.64	19.08	18.38	18.78	1624000
2002-11-01	18.30	18.33	17.35	17.71	6591200
2002-11-04	17.88	17.88	17.10	17.30	4940400
2002-11-05	17.35	17.83	17.35	17.61	2422200
2002-11-06	17.87	17.95	17.43	17.60	4212600
2002-11-07	18.45	18.63	18.30	18.53	2495600
2002-11-08	19.66	19.91	19.50	19.88	2854000
2002-11-11	19.50	19.50	19.27	19.31	1563800
2002-11-12	19.80	19.85	19.63	19.68	1346800
2002-11-13	19.68	19.96	19.40	19.66	2114200
2002-11-14	19.88	19.89	19.69	19.87	1387000
2002-11-15	19.84	20.12	19.72	20.12	900800
2002-11-18	20.23	20.24	19.85	19.85	1415200
2002-11-19	19.86	20.08	19.83	19.84	814800
2002-11-20	19.50	19.87	19.48	19.82	1244000
2002-11-21	19.84	20.00	19.79	19.97	1127000
2002-11-22	19.66	19.95	19.52	19.57	1350000
2002-11-25	19.08	19.63	18.97	19.47	2698200
2002-11-26	19.11	19.25	18.75	18.78	1418200
2002-11-27	19.12	19.35	19.07	19.20	1352000
2002-11-29	19.16	19.16	18.91	18.92	682800
2002-12-02	18.94	19.15	18.81	19.05	1260600
2002-12-03	19.12	19.24	18.82	18.82	1069000
2002-12-04	18.88	19.07	18.80	19.00	1708000
2002-12-05	18.80	18.81	18.41	18.43	3631600
2002-12-06	18.15	18.32	18.02	18.06	2988800
2002-12-09	18.17	18.25	17.91	17.98	1724800
2002-12-10	18.04	18.09	17.65	17.88	1900400
2002-12-11	17.99	18.30	17.99	18.20	1897800
2002-12-12	18.19	18.48	18.17	18.30	1047200
2002-12-13	18.08	18.45	18.08	18.13	1386600
2002-12-16	18.06	18.49	18.03	18.44	852400
2002-12-17	18.46	18.49	17.85	18.06	1944600
2002-12-18	17.44	17.73	17.44	17.61	2116800
2002-12-19	17.45	17.79	17.45	17.71	1265400
2002-12-20	17.65	18.05	17.58	17.85	1623600
2002-12-23	17.68	18.15	17.68	18.07	1044000
2002-12-24	18.20	18.55	18.20	18.53	943600
2002-12-26	18.03	18.33	17.88	17.93	2522600
2002-12-27	17.67	17.67	17.41	17.53	2257200
2002-12-30	17.55	17.65	17.42	17.52	904800
2002-12-31	17.68	17.70	17.50	17.55	1436600
2003-01-02	17.47	17.47	17.31	17.44	1708000
2003-01-03	17.45	17.56	17.43	17.48	1227600
2003-01-06	17.48	17.60	17.40	17.51	1725200
2003-01-07	17.13	17.18	16.93	16.99	2363400
2003-01-08	16.47	16.60	16.43	16.60	2045400
2003-01-09	16.86	16.86	15.93	16.57	4325000
2003-01-10	16.76	17.00	16.76	16.86	1055400
2003-01-13	16.76	16.83	16.50	16.74	778800
2003-01-14	16.74	16.84	16.57	16.72	589200
2003-01-15	16.78	16.90	16.66	16.74	1599600
2003-01-16	16.73	16.83	16.63	16.74	927800
2003-01-17	16.67	16.88	16.67	16.78	2094000
2003-01-21	16.45	16.57	16.36	16.36	833400
2003-01-22	16.09	16.25	15.98	16.00	1369200
2003-01-23	16.13	16.21	15.60	15.80	1600200
2003-01-24	15.59	15.66	15.25	15.28	1413400
2003-01-27	14.97	15.09	14.77	15.02	1312200
2003-01-28	15.11	15.47	14.85	15.33	1583000
2003-01-29	15.42	16.24	15.33	16.24	2166000
2003-01-30	16.86	17.21	16.77	16.88	6122000
2003-01-31	17.05	17.40	16.79	17.17	3008000
2003-02-03	17.05	17.18	17.00	17.12	1562600
2003-02-04	16.75	16.99	16.70	16.76	2441800
2003-02-05	17.03	17.10	16.68	16.92	1710200
2003-02-06	18.13	18.13	16.65	16.99	1979000
2003-02-07	16.69	16.84	16.63	16.75	2012600
2003-02-10	17.05	17.13	16.77	17.02	1694200
2003-02-11	17.25	17.33	17.04	17.16	1263200
2003-02-12	17.08	17.28	17.08	17.13	1546800
2003-02-13	16.93	16.98	16.68	16.96	1618600
2003-02-14	16.96	17.40	16.95	17.28	1269600
2003-02-18	17.23	17.69	17.21	17.57	1540800
2003-02-19	17.35	17.35	17.05	17.21	1593400
2003-02-20	17.23	17.28	17.00	17.22	919000
2003-02-21	17.23	17.43	16.85	17.22	1477800
2003-02-24	16.98	17.06	16.60	16.63	1714200
2003-02-25	16.38	16.50	16.07	16.45	2157800
2003-02-26	16.05	16.35	15.98	16.04	1944800
2003-02-27	15.88	16.03	15.52	15.88	3013800
2003-02-28	15.82	16.20	15.79	16.06	1499400
2003-03-03	16.54	16.65	16.35	16.48	1855200
2003-03-04	16.48	16.48	16.23	16.23	805400
2003-03-05	16.33	16.51	16.18	16.30	871000
2003-03-06	15.96	16.30	15.91	16.10	839800
2003-03-07	16.08	16.32	16.03	16.22	921800
2003-03-10	15.65	15.90	15.60	15.63	1753600
2003-03-11	15.25	15.60	15.22	15.38	2733400
2003-03-12	14.93	15.04	14.71	14.99	3408400
2003-03-13	15.33	15.84	15.12	15.84	3154400
2003-03-14	15.82	15.95	15.72	15.76	3225800
2003-03-17	15.65	16.68	15.62	16.29	2960800
2003-03-18	16.29	16.43	16.12	16.37	2243600
2003-03-19	17.00	17.28	16.93	17.25	4530000
2003-03-20	17.13	17.50	16.99	17.30	2881200
2003-03-21	17.73	17.98	17.60	17.83	2402000
2003-03-24	17.40	17.50	17.15	17.15	1440200
2003-03-25	17.23	17.75	17.17	17.58	977600
2003-03-26	17.64	18.02	17.58	17.88	1373400
2003-03-27	17.54	17.75	17.35	17.54	1025400
2003-03-28	17.18	17.48	17.13	17.30	1096800
2003-03-31	17.23	17.37	16.88	17.16	1050200
2003-04-01	17.33	17.70	17.23	17.66	1370200
2003-04-02	17.83	18.07	17.77	17.88	3194400
2003-04-03	17.11	17.36	17.05	17.18	3969600
2003-04-04	17.57	17.65	17.25	17.46	2750400
2003-04-07	18.09	18.24	18.00	18.01	4140600
2003-04-08	18.14	18.20	17.95	18.15	1560600
2003-04-09	18.15	18.21	17.82	17.90	3197200
2003-04-10	17.90	17.90	17.30	17.36	3239400
2003-04-11	17.38	17.51	17.15	17.25	2794400
2003-04-14	17.50	17.72	17.42	17.70	1007400
2003-04-15	17.82	17.95	17.72	17.73	1476000
2003-04-16	17.53	17.60	17.25	17.25	1237600
2003-04-17	17.37	17.55	17.23	17.55	1113200
2003-04-21	17.50	17.69	17.42	17.42	978200
2003-04-22	17.33	18.16	17.33	18.14	2042800
2003-04-23	18.23	18.92	18.23	18.92	4893200
2003-04-24	18.92	19.26	18.81	19.11	5567800
2003-04-25	19.11	19.15	18.74	18.99	3341400
2003-04-28	19.13	19.50	19.09	19.48	2666600
2003-04-29	19.48	19.50	18.83	19.50	3350400
2003-04-30	19.68	20.05	19.65	19.94	6754200
2003-05-01	19.94	20.43	19.93	20.38	7541600
2003-05-02	20.23	20.81	20.21	20.76	7070000
2003-05-05	20.99	21.83	20.95	21.53	13739400
2003-05-06	20.83	20.98	20.73	20.75	12340400
2003-05-07	20.75	20.75	20.33	20.33	5005800
2003-05-08	20.26	20.37	20.08	20.21	3532400
2003-05-09	20.03	20.40	19.93	20.27	2487000
2003-05-12	20.34	20.83	20.33	20.70	2685600
2003-05-13	20.70	20.98	20.61	20.85	2987400
2003-05-14	21.33	21.33	21.04	21.10	1633400
2003-05-15	21.50	21.63	21.41	21.56	2827800
2003-05-16	21.88	22.03	21.85	21.95	3141600
2003-05-19	21.75	21.78	20.90	20.90	5304200
2003-05-20	20.64	20.80	20.55	20.55	4148600
2003-05-21	20.40	20.57	20.13	20.46	3806000
2003-05-22	20.35	20.98	20.33	20.88	3440600
2003-05-23	20.44	20.60	20.26	20.43	2660200
2003-05-27	20.35	21.01	20.31	20.90	1464800
2003-05-28	20.95	21.08	20.81	20.85	1243000
2003-05-29	20.70	21.02	20.64	20.76	1379000
2003-05-30	20.60	20.68	20.54	20.62	1685800
2003-06-02	20.62	21.13	20.40	20.50	2676200
2003-06-03	20.59	20.83	20.54	20.83	2007200
2003-06-04	20.64	21.15	20.60	21.11	2026600
2003-06-05	21.32	22.30	21.28	22.22	5426800
2003-06-06	22.53	22.80	22.38	22.38	4610400
2003-06-09	21.95	22.39	21.81	21.90	1592400
2003-06-10	22.25	22.32	22.05	22.18	1555600
2003-06-11	22.12	22.60	22.03	22.56	1756400
2003-06-12	22.48	22.49	22.28	22.43	1539200
2003-06-13	22.37	22.39	22.05	22.10	1187800
2003-06-16	22.30	22.55	22.27	22.47	1696200
2003-06-17	22.73	23.00	22.63	22.84	4112400
2003-06-18	22.65	23.04	22.62	22.78	3287000
2003-06-19	22.78	22.78	22.00	22.08	2836000
2003-06-20	21.86	21.88	21.50	21.61	3429400
2003-06-23	21.28	21.33	21.08	21.14	3224600
2003-06-24	21.07	21.18	20.93	21.05	1658200
2003-06-25	20.92	21.05	20.71	20.76	1814600
2003-06-26	20.54	20.82	20.53	20.79	1737000
2003-06-27	20.62	20.77	20.35	20.43	1659400
2003-06-30	20.61	20.66	20.32	20.39	2730400
2003-07-01	20.14	20.22	19.87	20.17	2951800
2003-07-02	20.29	20.50	20.15	20.49	3068600
2003-07-03	21.00	21.16	20.85	20.91	2388200
2003-07-07	21.15	21.50	20.90	20.90	5705000
2003-07-08	20.75	21.14	20.30	20.95	10780400
2003-07-09	20.49	21.50	20.15	21.28	17033600
2003-07-10	20.83	21.05	20.83	20.93	5455400
2003-07-11	20.86	21.18	20.84	21.05	3750200
2003-07-14	20.76	21.11	20.68	20.88	3113000
2003-07-15	20.28	20.32	19.82	19.90	5465600
2003-07-16	20.03	20.06	19.77	19.90	3536600
2003-07-17	19.58	19.68	19.49	19.63	3152600
2003-07-18	19.72	19.84	19.48	19.75	1799600
2003-07-21	19.75	19.75	19.37	19.48	1099000
2003-07-22	19.78	19.80	19.40	19.40	1676400
2003-07-23	19.95	20.35	19.72	20.18	1959400
2003-07-24	20.35	20.68	20.28	20.29	2733800
2003-07-25	20.49	20.64	20.35	20.64	1307200
2003-07-28	20.37	20.39	19.80	20.23	1960000
2003-07-29	19.93	20.60	19.90	20.42	2453200
2003-07-30	20.30	20.55	20.25	20.48	1898400
2003-07-31	20.22	20.38	20.06	20.11	2036000
2003-08-01	20.08	20.08	19.70	19.70	1799000
2003-08-04	19.71	19.76	19.46	19.67	1541000
2003-08-05	19.73	20.00	19.63	19.65	1466000
2003-08-06	19.60	19.65	19.43	19.53	2798000
2003-08-07	19.50	20.14	19.45	20.10	2832400
2003-08-08	20.28	20.43	20.17	20.32	1547400
2003-08-11	20.03	20.19	19.93	20.15	761400
2003-08-12	20.30	20.58	20.21	20.45	2519200
2003-08-13	20.94	21.10	20.68	20.75	7012600
2003-08-14	21.00	21.42	20.98	21.23	3472400
2003-08-15	21.03	21.04	20.85	21.01	1365000
2003-08-18	20.93	20.94	20.73	20.84	1986200
2003-08-19	20.58	20.73	20.44	20.50	2585800
2003-08-20	20.20	20.30	20.13	20.30	1742800
2003-08-21	19.77	19.87	19.65	19.65	3640800
2003-08-22	19.28	19.34	19.13	19.23	3285600
2003-08-25	19.20	19.45	19.12	19.33	1480200
2003-08-26	19.38	19.87	19.34	19.73	3563400
2003-08-27	19.92	20.36	19.80	20.24	4660600
2003-08-28	20.26	20.48	20.22	20.38	3777600
2003-08-29	20.22	20.38	19.61	19.83	2285400
2003-09-02	19.90	19.98	19.73	19.88	6492800
2003-09-03	20.18	20.72	20.14	20.61	6050600
2003-09-04	20.70	20.90	20.64	20.84	3638000
2003-09-05	21.04	21.50	21.04	21.50	5816600
2003-09-08	21.20	21.57	21.14	21.31	3834200
2003-09-09	21.50	21.58	21.36	21.40	2083400
2003-09-10	21.67	21.73	21.53	21.60	1801800
2003-09-11	21.63	21.70	21.49	21.58	1813600
2003-09-12	21.48	21.66	21.42	21.59	922400
2003-09-15	21.52	21.54	21.25	21.26	1564600
2003-09-16	21.17	21.48	21.13	21.42	1187000
2003-09-17	21.44	21.68	21.43	21.65	1070400
2003-09-18	21.75	21.93	21.72	21.85	1635600
2003-09-19	22.00	22.05	21.81	21.88	1257400
2003-09-22	21.55	21.79	21.54	21.71	1093400
2003-09-23	21.76	21.93	21.66	21.68	1765800
2003-09-24	21.66	21.66	21.20	21.20	1479000
2003-09-25	21.50	21.53	21.36	21.48	2327400
2003-09-26	21.40	21.57	21.40	21.52	1521600
2003-09-29	21.50	21.57	21.29	21.45	863600
2003-09-30	21.67	21.70	21.40	21.70	1698800
2003-10-01	21.68	22.05	21.63	22.05	1849000
2003-10-02	20.32	22.34	20.32	22.16	5576800
2003-10-03	22.65	23.25	22.63	23.01	5880200
2003-10-06	22.80	22.99	22.74	22.77	1989200
2003-10-07	22.48	22.55	22.38	22.48	2589400
2003-10-08	22.58	22.58	22.27	22.49	1351800
2003-10-09	22.64	22.76	22.51	22.68	2707000
2003-10-10	22.68	22.73	22.58	22.67	2140000
2003-10-13	22.64	22.77	22.56	22.68	2757600
2003-10-14	22.72	23.08	22.72	23.08	2514000
2003-10-15	22.97	23.00	22.81	22.89	2585600
2003-10-16	22.93	23.19	22.93	23.06	1775200
2003-10-17	23.31	23.55	23.28	23.50	3195000
2003-10-20	23.54	23.68	23.47	23.63	1492200
2003-10-21	23.75	23.85	23.53	23.53	3420400
2003-10-22	23.53	23.57	23.19	23.19	3522000
2003-10-23	24.25	24.46	24.15	24.45	9203400
2003-10-24	24.21	24.44	24.09	24.32	3189400
2003-10-27	24.60	24.66	24.50	24.57	2214800
2003-10-28	24.35	24.74	24.31	24.74	1363000
2003-10-29	24.46	24.52	24.19	24.27	2449200
2003-10-30	24.58	24.60	24.10	24.13	3274000
2003-10-31	23.80	23.93	23.68	23.84	3650000
2003-11-03	23.93	23.93	23.41	23.50	2168200
2003-11-04	23.50	23.50	23.03	23.03	4840800
2003-11-05	23.10	23.21	22.85	22.90	4296600
2003-11-06	23.35	23.43	22.88	23.14	6499800
2003-11-07	23.48	23.54	22.83	22.84	10129000
2003-11-10	22.88	22.94	22.55	22.68	5047800
2003-11-11	23.08	23.17	22.91	23.06	5546800
2003-11-12	23.15	23.33	23.06	23.29	3250000
2003-11-13	23.51	24.03	23.49	23.85	5030200
2003-11-14	24.15	24.40	24.03	24.04	4607200
2003-11-17	24.02	24.02	23.70	23.88	2040400
2003-11-18	24.07	24.20	23.86	23.91	1687600
2003-11-19	23.63	23.65	23.04	23.09	7044000
2003-11-20	23.20	23.41	23.05	23.17	5101000
2003-11-21	23.22	23.28	22.97	23.23	3195800
2003-11-24	23.04	23.35	23.02	23.35	1922000
2003-11-25	23.20	23.25	22.69	22.82	2925600
2003-11-26	22.96	23.17	22.84	23.12	1848800
2003-11-28	22.99	23.10	22.92	22.98	765600
2003-12-01	22.97	23.32	22.97	23.28	2016400
2003-12-02	23.10	23.10	22.80	22.86	3082000
2003-12-03	23.28	23.56	23.25	23.31	3148600
2003-12-04	23.28	23.33	23.00	23.11	1630000
2003-12-05	23.12	23.43	23.08	23.38	1752200
2003-12-08	23.10	23.25	22.93	23.15	2179800
2003-12-09	23.15	23.20	22.85	22.85	1888800
2003-12-10	23.09	23.13	22.88	22.91	1835400
2003-12-11	22.82	23.10	22.82	23.03	1281000
2003-12-12	22.78	22.83	22.61	22.74	1918400
2003-12-15	22.80	22.80	22.55	22.55	1589000
2003-12-16	23.03	23.08	22.81	22.96	3403800
2003-12-17	22.96	22.96	22.61	22.75	4056000
2003-12-18	23.09	23.50	23.03	23.39	3361600
2003-12-19	23.49	23.49	23.25	23.34	2042400
2003-12-22	23.38	23.71	23.38	23.62	1690200
2003-12-23	23.71	23.84	23.67	23.79	944200
2003-12-24	23.79	23.83	23.71	23.76	316800
2003-12-26	23.76	23.90	23.75	23.83	178200
2003-12-29	24.18	24.25	24.13	24.19	2792200
2003-12-30	24.33	24.36	24.18	24.23	1204800
2003-12-31	24.30	24.43	24.10	24.19	909000
2004-01-02	24.45	24.58	24.40	24.50	1214000
2004-01-05	24.39	24.39	24.09	24.25	2398400
2004-01-06	24.25	24.31	24.08	24.23	1565400
2004-01-07	24.05	24.25	23.98	24.19	2452000
2004-01-08	24.08	24.18	23.91	23.98	2527400
2004-01-09	24.14	24.41	24.00	24.19	1828400
2004-01-12	24.00	24.05	23.85	23.87	1797000
2004-01-13	23.90	23.94	23.53	23.65	1625400
2004-01-14	23.45	23.59	23.41	23.46	2087600
2004-01-15	23.20	23.32	23.04	23.15	2226400
2004-01-16	23.25	23.34	23.15	23.33	1809400
2004-01-20	23.70	23.78	23.57	23.57	1419000
2004-01-21	23.93	24.53	23.92	24.42	2562600
2004-01-22	25.00	25.03	24.60	24.60	4410600
2004-01-23	24.33	24.41	24.16	24.17	3980200
2004-01-26	24.25	24.51	24.20	24.45	1913400
2004-01-27	24.28	24.45	24.13	24.19	1592000
2004-01-28	24.58	25.27	24.57	24.69	4890400
2004-01-29	24.05	24.25	23.77	24.24	4347600
2004-01-30	24.21	24.32	24.04	24.14	2660200
2004-02-02	24.30	24.50	24.16	24.50	2131800
2004-02-03	24.30	24.35	24.18	24.30	1177800
2004-02-04	24.16	24.60	24.16	24.55	2568000
2004-02-05	24.59	24.67	24.53	24.53	1156000
2004-02-06	24.81	24.88	24.43	24.63	1320000
2004-02-09	24.81	25.18	24.81	25.06	1585600
2004-02-10	25.00	25.26	24.95	25.13	1499600
2004-02-11	24.68	24.93	24.42	24.90	2310000
2004-02-12	24.45	24.79	24.40	24.42	3650200
2004-02-13	24.89	24.95	24.65	24.67	1169200
2004-02-17	24.72	24.76	24.63	24.68	989200
2004-02-18	24.50	24.50	24.20	24.22	1091200
2004-02-19	24.33	24.49	24.24	24.28	1590200
2004-02-20	24.30	24.30	24.00	24.10	902800
2004-02-23	24.10	24.10	23.87	23.93	1208400
2004-02-24	23.95	24.25	23.95	24.08	734400
2004-02-25	24.36	24.44	24.21	24.30	2144600
2004-02-26	24.25	24.27	24.08	24.19	1150200
2004-02-27	24.12	24.31	24.00	24.31	2000200
2004-03-01	24.49	24.85	24.45	24.78	1980400
2004-03-02	24.59	24.64	24.39	24.39	1864400
2004-03-03	24.24	24.46	24.05	24.43	2431200
2004-03-04	24.63	24.68	24.40	24.57	4433800
2004-03-05	24.72	24.98	24.67	24.95	2840600
2004-03-08	24.95	25.10	24.73	24.73	2576600
2004-03-09	25.22	25.60	25.13	25.43	6384000
2004-03-10	25.15	25.17	24.68	24.68	4245200
2004-03-11	24.43	24.57	24.13	24.13	3232600
2004-03-12	24.37	24.41	24.17	24.31	2168400
2004-03-15	24.29	24.47	24.24	24.24	2113600
2004-03-16	24.58	24.68	24.35	24.50	2343200
2004-03-17	24.30	24.34	24.13	24.19	1957000
2004-03-18	24.25	24.39	24.03	24.25	2281600
2004-03-19	24.26	24.38	23.84	23.90	1996600
2004-03-22	23.76	23.95	23.59	23.69	1844800
2004-03-23	23.91	23.91	23.51	23.59	1460400
2004-03-24	23.36	23.63	23.28	23.29	2026200
2004-03-25	23.04	23.29	23.00	23.08	2243800
2004-03-26	23.12	23.30	22.99	23.21	1670200
2004-03-29	23.37	23.54	23.33	23.45	1820400
2004-03-30	23.47	23.49	23.20	23.39	1766400
2004-03-31	23.33	23.52	23.33	23.37	2044800
2004-04-01	23.37	23.93	23.37	23.85	3019400
2004-04-02	23.53	23.64	23.45	23.51	2117000
2004-04-05	23.40	23.66	23.38	23.63	2010000
2004-04-06	23.98	24.06	23.85	23.92	1143800
2004-04-07	24.21	24.48	24.18	24.28	1704800
2004-04-08	24.09	24.14	23.75	23.95	1221400
2004-04-12	23.85	23.97	23.70	23.87	676400
2004-04-13	23.83	23.91	23.67	23.73	797000
2004-04-14	23.39	23.62	23.33	23.50	1439200
2004-04-15	23.92	24.45	23.92	24.29	2948800
2004-04-16	24.08	24.41	24.03	24.30	3101000
2004-04-19	24.16	24.23	24.01	24.18	1211200
2004-04-20	23.74	23.85	23.50	23.60	2239600
2004-04-21	23.45	23.71	23.44	23.56	1752600
2004-04-22	23.60	24.16	23.59	24.03	3147800
2004-04-23	23.69	23.80	23.58	23.80	999600
2004-04-26	23.57	23.80	23.57	23.77	2652400
2004-04-27	23.64	24.00	23.64	23.75	1265600
2004-04-28	23.38	23.48	23.15	23.36	2652000
2004-04-29	22.90	24.25	22.90	23.70	6742600
2004-04-30	23.98	24.08	23.62	23.93	2868400
2004-05-03	23.87	24.00	23.76	23.93	2422600
2004-05-04	24.18	24.43	24.16	24.34	1768800
2004-05-05	24.40	24.76	24.32	24.65	2530000
2004-05-06	24.23	24.36	24.03	24.17	2232000
2004-05-07	23.93	24.12	23.87	24.00	1576600
2004-05-10	23.71	23.74	23.45	23.55	1566200
2004-05-11	23.40	23.56	23.39	23.51	1156000
2004-05-12	23.66	23.92	23.50	23.86	1762400
2004-05-13	23.72	23.85	23.65	23.68	2026800
2004-05-14	23.73	23.87	23.62	23.65	1828000
2004-05-17	23.65	23.65	23.38	23.45	1952000
2004-05-18	23.72	23.86	23.62	23.65	2392200
2004-05-19	23.63	23.69	23.50	23.54	1962000
2004-05-20	23.18	23.35	23.13	23.28	1902000
2004-05-21	23.29	23.34	23.18	23.22	1781400
2004-05-24	23.33	23.36	22.98	23.08	2538600
2004-05-25	23.31	23.84	23.31	23.78	2313400
2004-05-26	23.62	23.75	23.39	23.68	1547600
2004-05-27	23.78	24.03	23.78	23.96	1404200
2004-05-28	23.77	23.80	23.44	23.45	1171200
2004-06-01	23.46	23.72	23.40	23.69	1240000
2004-06-02	23.94	23.96	23.47	23.53	1466000
2004-06-03	23.58	23.87	23.51	23.66	953600
2004-06-04	23.81	24.05	23.75	24.05	1989800
2004-06-07	23.99	24.38	23.87	24.38	2258200
2004-06-08	24.18	24.25	24.03	24.25	2169600
2004-06-09	23.85	23.97	23.74	23.83	1512400
2004-06-10	23.74	23.82	23.57	23.73	931400
2004-06-14	23.25	23.27	23.01	23.08	2464200
2004-06-15	23.43	23.57	23.39	23.48	1637400
2004-06-16	23.75	23.82	23.63	23.77	1060400
2004-06-17	23.64	23.70	23.52	23.68	1135600
2004-06-18	23.79	23.94	23.77	23.77	1615200
2004-06-21	23.76	23.80	23.63	23.63	841400
2004-06-22	23.62	23.66	23.35	23.55	1068600
2004-06-23	23.67	23.90	23.64	23.87	1357000
2004-06-24	23.55	23.59	23.31	23.36	2721600
2004-06-25	23.01	23.03	22.83	22.96	3651200
2004-06-28	23.16	23.21	23.03	23.07	2664800
2004-06-29	22.93	23.01	22.71	22.83	3902800
2004-06-30	22.89	22.89	22.59	22.82	2539200
2004-07-01	22.76	22.76	22.42	22.52	3106800
2004-07-02	22.92	22.92	22.76	22.86	2503600
2004-07-06	22.63	22.64	22.49	22.51	1248000
2004-07-07	22.35	22.40	22.24	22.30	2520000
2004-07-08	22.57	22.68	22.34	22.34	1624600
2004-07-09	22.25	22.27	21.92	22.03	2099800
2004-07-12	21.81	22.17	21.70	22.08	2854200
2004-07-13	21.98	22.09	21.93	22.03	1593800
2004-07-14	22.03	22.18	21.70	21.72	5943200
2004-07-15	21.72	21.82	21.66	21.73	2765200
2004-07-16	21.73	21.75	21.48	21.51	2982400
2004-07-19	21.57	21.87	21.46	21.74	4428600
2004-07-20	21.93	22.18	21.90	22.07	4471800
2004-07-21	22.16	22.25	21.96	22.01	2865200
2004-07-22	22.15	22.49	22.06	22.35	4567200
2004-07-23	22.48	22.51	22.20	22.28	3309600
2004-07-26	22.22	22.35	21.95	22.16	3249400
2004-07-27	22.40	22.40	22.13	22.39	2666200
2004-07-28	22.25	22.47	22.12	22.41	2165200
2004-07-29	22.31	22.66	22.29	22.50	2227400
2004-07-30	22.60	22.72	22.46	22.46	2103400
2004-08-02	22.53	22.74	22.49	22.61	1630800
2004-08-03	22.51	22.60	22.43	22.45	1480600
2004-08-04	22.31	22.66	22.30	22.63	1994800
2004-08-05	22.37	22.47	22.26	22.28	1737400
2004-08-06	22.19	22.28	22.04	22.15	1275800
2004-08-09	22.16	22.32	22.16	22.17	1900600
2004-08-10	22.08	22.34	22.00	22.24	1654000
2004-08-11	21.81	21.99	21.73	21.96	2484600
2004-08-12	22.01	22.32	21.99	22.17	3534400
2004-08-13	22.21	22.31	22.13	22.19	2158400
2004-08-16	22.02	22.35	22.02	22.27	2012000
2004-08-17	22.07	22.16	21.97	22.04	4883000
2004-08-18	21.94	22.22	21.94	22.13	2281600
2004-08-19	22.31	22.32	22.22	22.28	1934800
2004-08-20	22.22	22.52	22.22	22.50	1603400
2004-08-23	22.54	22.63	22.34	22.37	2383200
2004-08-24	22.33	22.42	22.22	22.24	1760800
2004-08-25	22.46	22.59	22.35	22.59	1829800
2004-08-26	22.67	22.84	22.59	22.84	1501800
2004-08-27	22.88	23.13	22.87	23.09	1949800
2004-08-30	23.03	23.03	22.74	22.77	1379400
2004-08-31	23.15	23.33	22.95	23.27	2798200
2004-09-01	22.96	23.19	22.88	23.09	2619400
2004-09-02	23.10	23.57	23.00	23.57	2787800
2004-09-03	23.45	23.58	23.43	23.54	2325600
2004-09-07	23.52	23.55	23.36	23.43	2876600
2004-09-08	23.28	23.57	23.28	23.53	2119400
2004-09-09	22.72	22.76	21.91	22.20	25345400
2004-09-10	22.23	22.63	21.86	21.87	13925800
2004-09-13	20.75	21.12	20.72	20.90	22496800
2004-09-14	21.24	21.31	21.16	21.28	4972600
2004-09-15	21.06	21.10	20.97	21.03	3108200
2004-09-16	21.00	21.09	20.89	21.01	1277000
2004-09-17	21.04	21.10	20.88	20.93	1311400
2004-09-20	20.78	20.89	20.72	20.85	1574200
2004-09-21	21.08	21.39	21.07	21.35	2721600
2004-09-22	21.34	21.34	21.21	21.26	2955600
2004-09-23	21.31	21.37	21.09	21.11	2084200
2004-09-24	21.18	21.25	21.13	21.15	714800
2004-09-27	20.99	21.07	20.91	20.92	967400
2004-09-28	20.97	20.98	20.85	20.91	2900800
2004-09-29	20.70	20.71	20.52	20.64	2921600
2004-09-30	20.60	20.70	20.50	20.57	2424000
2004-10-01	20.54	20.70	20.41	20.50	3266400
2004-10-04	20.50	20.50	20.32	20.38	3327000
2004-10-05	20.46	20.50	20.26	20.29	2288400
2004-10-06	19.81	19.86	19.61	19.82	6014600
2004-10-07	19.25	19.45	19.09	19.40	7749000
2004-10-08	19.50	19.60	19.28	19.34	4229600
2004-10-11	19.53	19.75	19.52	19.67	1409600
2004-10-12	19.30	19.60	19.28	19.57	2845000
2004-10-13	19.42	19.42	19.22	19.25	2648600
2004-10-14	19.09	19.16	18.98	18.99	3193600
2004-10-15	19.18	19.18	19.01	19.12	2702800
2004-10-18	19.26	19.48	19.21	19.47	3115400
2004-10-19	19.67	19.93	19.57	19.60	3075200
2004-10-20	19.77	19.84	19.70	19.82	3240600
2004-10-21	20.52	20.52	20.05	20.25	4104800
2004-10-22	20.18	20.18	19.88	19.91	1774600
2004-10-25	20.13	20.14	19.82	19.94	1942600
2004-10-26	19.98	20.11	19.91	20.09	1432800
2004-10-27	20.13	20.60	20.09	20.55	2386000
2004-10-28	20.27	20.47	20.21	20.33	1643200
2004-10-29	20.43	20.60	20.43	20.60	2546000
2004-11-01	20.55	20.66	20.46	20.59	2023600
2004-11-02	20.63	20.81	20.53	20.55	2609800
2004-11-03	21.51	21.51	21.23	21.35	3145200
2004-11-04	21.24	21.52	21.17	21.52	1878400
2004-11-05	21.46	21.72	21.45	21.66	2485600
2004-11-08	21.53	21.62	21.46	21.59	2168200
2004-11-09	21.57	21.81	21.56	21.71	1557800
2004-11-10	21.56	21.66	21.35	21.37	1497400
2004-11-11	21.50	21.67	21.48	21.63	938200
2004-11-12	21.58	21.64	21.35	21.63	1035400
2004-11-15	21.61	21.71	21.42	21.66	1212400
2004-11-16	21.79	21.79	21.65	21.69	668200
2004-11-17	21.96	22.13	21.91	22.07	1454200
2004-11-18	22.08	22.13	19.79	20.17	22969200
2004-11-19	20.36	20.41	19.57	19.72	17275400
2004-11-22	19.82	20.18	19.75	20.12	5596600
2004-11-23	20.23	20.26	20.01	20.04	3015600
2004-11-24	19.95	19.99	19.73	19.85	5297200
2004-11-26	19.64	19.81	19.62	19.80	1030800
2004-11-29	19.99	20.03	19.82	19.92	3110400
2004-11-30	19.73	19.76	19.58	19.70	2077600
2004-12-01	19.96	20.16	19.96	20.03	2545200
2004-12-02	20.27	20.42	20.24	20.37	1555200
2004-12-03	20.38	20.41	19.96	20.14	3374400
2004-12-06	20.14	20.25	19.96	20.17	2248000
2004-12-07	20.38	20.42	20.15	20.18	1971600
2004-12-08	20.18	20.31	20.09	20.24	3901400
2004-12-09	20.32	20.70	20.16	20.56	2029800
2004-12-10	20.35	20.42	19.95	19.99	6704200
2004-12-13	20.05	20.14	19.97	20.11	2304400
2004-12-14	19.78	20.00	19.76	19.99	2037000
2004-12-15	19.96	19.97	19.61	19.85	3258800
2004-12-16	19.92	20.15	19.92	20.11	2655800
2004-12-17	18.36	18.58	18.26	18.55	12208600
2004-12-20	18.64	18.85	18.61	18.65	3164200
2004-12-21	18.37	18.46	18.28	18.35	5325000
2004-12-22	17.98	18.07	17.86	17.94	5738600
2004-12-23	17.81	18.10	17.81	18.01	3588400
2004-12-27	17.85	18.34	17.85	18.31	3065400
2004-12-28	18.37	18.40	18.17	18.18	1170400
2004-12-29	17.95	18.15	17.92	18.07	2441200
2004-12-30	18.02	18.31	17.99	18.15	1734200
2004-12-31	18.19	18.23	18.02	18.20	845600
2005-01-03	18.20	18.25	18.09	18.11	2433600
2005-01-04	18.16	18.19	17.85	18.07	3693400
2005-01-05	18.21	18.30	18.00	18.00	1412400
2005-01-06	18.25	18.29	18.11	18.11	1651600
2005-01-07	18.38	18.42	18.12	18.24	1963200
2005-01-10	18.02	18.30	17.94	18.18	2975000
2005-01-11	18.28	18.31	18.06	18.09	1789200
2005-01-12	18.13	18.24	18.06	18.21	2250400
2005-01-13	18.14	18.14	17.90	17.91	2094000
2005-01-14	17.83	17.86	17.68	17.71	1732800
2005-01-18	17.64	17.73	17.57	17.68	1515400
2005-01-19	17.88	17.88	17.60	17.62	1251600
2005-01-20	17.62	17.64	17.50	17.53	1655600
2005-01-21	17.54	17.65	17.45	17.51	1661800
2005-01-24	17.55	17.58	17.36	17.36	1929800
2005-01-25	17.46	17.70	17.46	17.59	2228000
2005-01-26	17.86	18.00	17.86	17.99	2491000
2005-01-27	18.73	18.83	18.55	18.63	7450800
2005-01-28	18.89	18.94	18.70	18.83	4861000
2005-01-31	18.95	18.98	18.71	18.80	1426600
2005-02-01	18.96	19.19	18.95	19.09	2409200
2005-02-02	19.50	19.64	19.48	19.61	2455800
2005-02-03	19.46	19.49	19.35	19.44	1445400
2005-02-04	19.55	19.64	19.51	19.58	1173200
2005-02-07	19.52	19.55	19.36	19.43	1092800
2005-02-08	19.48	19.58	19.42	19.51	1315200
2005-02-09	19.55	19.73	19.51	19.64	3183200
2005-02-10	19.59	19.75	19.58	19.72	1406800
2005-02-11	19.48	19.75	19.48	19.73	1133600
2005-02-14	19.63	19.73	19.50	19.68	755600
2005-02-15	19.53	19.54	19.31	19.35	2549600
2005-02-16	19.61	19.63	19.49	19.58	1678000
2005-02-17	19.72	19.75	19.50	19.58	1843400
2005-02-18	19.67	19.95	19.58	19.91	2954400
2005-02-22	20.70	20.88	20.51	20.58	3478800
2005-02-23	20.40	20.54	20.38	20.50	2082800
2005-02-24	20.23	20.37	20.08	20.35	1519000
2005-02-25	19.95	20.12	19.86	20.12	1383400
2005-02-28	19.86	19.90	19.63	19.87	2844400
2005-03-01	19.96	20.07	19.95	20.01	1136600
2005-03-02	19.83	20.00	19.53	19.98	5400800
2005-03-03	20.64	20.71	20.35	20.67	5447200
2005-03-04	20.89	20.95	20.76	20.78	2256000
2005-03-07	20.71	20.85	20.69	20.85	1385800
2005-03-08	20.78	20.80	20.68	20.68	786800
2005-03-09	20.63	20.67	20.54	20.54	1368600
2005-03-10	20.89	20.94	20.75	20.85	1205200
2005-03-11	20.94	21.19	20.94	21.06	2373000
2005-03-14	20.88	20.97	20.73	20.95	1328600
2005-03-15	21.20	21.26	20.80	20.92	1859200
2005-03-16	20.95	21.08	20.74	20.80	1232200
2005-03-17	20.80	20.80	20.64	20.65	977600
2005-03-18	20.50	20.54	20.33	20.45	1725800
2005-03-21	20.43	20.49	20.27	20.45	1316200
2005-03-22	20.23	20.31	20.07	20.14	1871200
2005-03-23	19.99	20.01	19.83	19.94	4308000
2005-03-24	19.93	20.04	19.82	19.95	3295800
2005-03-28	19.95	19.95	19.81	19.81	1461200
2005-03-29	19.71	19.78	19.43	19.43	2535200
2005-03-30	19.57	19.83	19.56	19.69	3079200
2005-03-31	19.90	19.93	19.69	19.77	1438000
2005-04-01	19.92	20.15	19.66	19.73	1949200
2005-04-04	19.54	19.65	19.48	19.65	1621800
2005-04-05	20.10	20.35	20.08	20.30	2685400
2005-04-06	20.36	20.46	20.29	20.33	1425400
2005-04-07	20.29	20.49	20.17	20.47	1064400
2005-04-08	20.46	20.59	20.43	20.52	924000
2005-04-11	20.66	20.72	20.59	20.72	1613200
2005-04-12	20.50	20.80	20.47	20.77	1168000
2005-04-13	20.90	21.17	20.85	21.03	2916200
2005-04-14	21.10	21.33	21.04	21.23	2456400
2005-04-15	21.63	21.88	21.60	21.71	4913800
2005-04-18	21.62	21.79	21.00	21.60	3495800
2005-04-19	21.74	21.91	21.74	21.87	1807600
2005-04-20	21.71	21.83	21.62	21.62	1325400
2005-04-21	21.72	21.82	21.64	21.78	2003400
2005-04-22	21.64	21.73	21.56	21.64	1134600
2005-04-25	21.60	21.69	21.57	21.69	860200
2005-04-26	21.72	21.94	21.71	21.75	1556000
2005-04-27	21.68	21.91	21.64	21.86	1406800
2005-04-28	22.06	22.08	21.50	21.80	2568400
2005-04-29	22.04	22.11	21.72	21.98	2677200
2005-05-02	21.82	22.14	21.78	22.02	2694800
2005-05-03	22.17	22.41	22.16	22.31	1946000
2005-05-04	22.38	22.61	22.25	22.53	1791400
2005-05-05	22.24	22.34	22.22	22.34	2094600
2005-05-06	22.33	22.47	22.22	22.24	1720400
2005-05-09	21.92	22.16	21.87	22.14	2421000
2005-05-10	21.75	21.93	21.71	21.76	3019000
2005-05-11	21.59	21.72	21.53	21.65	2305200
2005-05-12	21.50	21.53	21.33	21.38	1283000
2005-05-13	21.32	21.41	21.16	21.41	1916800
2005-05-16	21.31	21.61	21.28	21.55	1766800
2005-05-17	21.59	21.79	21.56	21.70	1938400
2005-05-18	21.80	21.89	21.72	21.80	1979200
2005-05-19	21.61	21.75	21.50	21.59	1974200
2005-05-20	21.33	21.40	21.30	21.39	1331600
2005-05-23	21.24	21.45	21.16	21.39	959600
2005-05-24	21.23	21.26	21.15	21.21	1838800
2005-05-25	21.44	21.46	21.23	21.34	791200
2005-05-26	21.33	21.46	21.26	21.41	986000
2005-05-27	21.50	21.50	21.41	21.48	487200
2005-05-31	21.51	21.54	21.20	21.26	1466800
2005-06-01	21.22	21.47	21.22	21.39	869400
2005-06-02	21.20	21.29	21.13	21.26	1026400
2005-06-03	21.21	21.25	20.95	21.08	773800
2005-06-06	21.06	21.15	21.02	21.12	1157600
2005-06-07	21.08	21.26	21.08	21.13	504800
2005-06-08	21.23	21.23	20.90	20.93	1034800
2005-06-09	21.13	21.25	21.04	21.15	2041200
2005-06-10	21.30	21.32	20.87	20.98	888000
2005-06-13	20.83	20.93	20.72	20.86	1792800
2005-06-14	20.72	20.79	20.58	20.66	1230400
2005-06-15	20.57	20.63	20.46	20.60	992600
2005-06-16	20.57	20.57	20.35	20.49	2304400
2005-06-17	20.75	20.90	20.69	20.85	1910600
2005-06-20	20.90	21.08	20.83	21.02	1749400
2005-06-21	21.03	21.12	20.92	21.09	1415600
2005-06-22	21.06	21.07	20.95	20.98	2004600
2005-06-23	20.73	20.74	20.51	20.55	1348200
2005-06-24	20.53	20.60	20.43	20.48	775600
2005-06-27	20.45	20.52	20.34	20.41	1198600
2005-06-28	20.44	20.56	20.41	20.53	1251200
2005-06-29	20.46	20.70	20.42	20.60	1375200
2005-06-30	20.74	20.90	20.59	20.63	939800
2005-07-01	20.72	20.75	20.42	20.53	826600
2005-07-05	20.66	20.74	20.56	20.71	908200
2005-07-06	20.83	20.85	20.65	20.65	1047200
2005-07-07	20.03	20.87	20.03	20.87	2939800
2005-07-08	20.67	20.85	20.63	20.83	1023000
2005-07-11	20.79	21.09	20.78	20.93	1389800
2005-07-12	20.95	21.11	20.93	20.99	686600
2005-07-13	20.85	21.01	20.85	20.96	622400
2005-07-14	21.08	21.17	21.02	21.10	1884800
2005-07-15	20.88	21.03	20.88	20.98	862600
2005-07-18	20.84	20.89	20.78	20.82	751000
2005-07-19	20.38	20.54	20.33	20.49	2497200
2005-07-20	20.50	20.57	20.32	20.57	1353400
2005-07-21	20.58	20.85	20.43	20.80	3065000
2005-07-22	20.52	20.60	20.43	20.50	1468800
2005-07-25	20.46	20.62	20.42	20.47	1973200
2005-07-26	20.39	20.39	20.33	20.34	2618000
2005-07-27	20.58	21.09	20.50	21.06	5575800
2005-07-28	21.70	22.13	21.70	22.07	5582600
2005-07-29	22.70	22.79	22.63	22.72	5553400
2005-08-01	22.73	22.90	22.72	22.83	2348000
2005-08-02	22.91	22.97	22.77	22.85	1202000
2005-08-03	23.14	23.23	23.08	23.17	1850400
2005-08-04	23.34	23.36	23.19	23.25	2231200
2005-08-05	23.36	23.41	23.18	23.20	1565400
2005-08-08	23.42	23.43	23.20	23.28	2057600
2005-08-09	23.19	23.47	23.18	23.40	1876200
2005-08-10	23.30	23.42	23.17	23.23	1050200
2005-08-11	23.37	23.58	23.37	23.56	956400
2005-08-12	23.57	23.65	23.43	23.50	984800
2005-08-15	23.30	23.55	23.27	23.43	1169800
2005-08-16	23.73	23.78	23.58	23.75	2086600
2005-08-17	23.49	23.57	23.44	23.44	1494800
2005-08-18	23.32	23.34	23.20	23.28	1766800
2005-08-19	23.14	23.24	22.93	23.00	2402400
2005-08-22	23.24	23.30	23.03	23.16	1736800
2005-08-23	23.10	23.15	23.00	23.02	1358800
2005-08-24	22.92	22.98	22.69	22.71	1732400
2005-08-25	22.71	22.83	22.66	22.75	2332800
2005-08-26	22.60	22.66	22.45	22.47	2470200
2005-08-29	22.49	22.75	22.49	22.65	1295800
2005-08-30	22.69	22.77	22.64	22.76	1272400
2005-08-31	22.72	23.07	22.69	23.06	1071000
2005-09-01	23.34	23.65	23.27	23.61	2436000
2005-09-02	23.97	24.22	23.95	24.13	3175600
2005-09-06	24.37	24.37	24.09	24.19	2105200
2005-09-07	24.40	24.60	24.40	24.55	1535400
2005-09-08	24.66	24.70	24.33	24.39	1558400
2005-09-09	24.31	24.58	24.30	24.50	1217600
2005-09-12	24.39	24.50	24.27	24.28	1006000
2005-09-13	24.18	24.35	24.11	24.25	1081000
2005-09-14	24.35	24.41	24.22	24.23	1120200
2005-09-15	23.99	24.15	23.93	23.99	1398800
2005-09-16	23.97	24.01	23.79	23.96	1123200
2005-09-19	23.92	23.99	23.83	23.90	1063200
2005-09-20	23.55	23.70	23.37	23.39	2192000
2005-09-21	23.43	23.44	23.22	23.26	1448200
2005-09-22	23.48	23.50	23.39	23.46	1356000
2005-09-23	23.51	23.57	23.41	23.47	608200
2005-09-26	23.66	23.77	23.52	23.75	1039400
2005-09-27	23.73	23.81	23.61	23.66	1294600
2005-09-28	23.25	23.49	23.24	23.37	2059400
2005-09-29	23.43	23.46	23.22	23.35	2120200
2005-09-30	23.47	23.58	23.34	23.55	3056800
2005-10-03	23.53	23.60	23.36	23.50	1047200
2005-10-04	23.88	24.02	23.75	23.77	1359200
2005-10-05	24.12	24.44	24.00	24.06	2424600
2005-10-06	24.50	24.53	24.22	24.38	3182600
2005-10-07	24.41	24.47	24.30	24.45	1917000
2005-10-10	24.35	24.35	24.11	24.21	725200
2005-10-11	24.00	24.07	23.79	23.80	1351800
2005-10-12	24.13	24.21	23.70	23.77	2894800
2005-10-13	23.61	23.78	23.44	23.66	1388200
2005-10-14	23.59	23.93	23.51	23.87	2490600
2005-10-17	23.56	23.62	23.36	23.39	1804600
2005-10-18	22.80	23.15	22.73	23.03	3738600
2005-10-19	23.23	23.53	23.21	23.49	1646800
2005-10-20	22.86	23.00	22.74	22.86	2322800
2005-10-21	23.22	23.24	22.88	22.92	1604800
2005-10-24	23.14	23.30	23.14	23.26	1607400
2005-10-25	23.16	23.34	22.97	23.05	1457000
2005-10-26	23.10	23.19	22.99	23.02	1153200
2005-10-27	22.79	22.86	22.32	22.48	3731200
2005-10-28	22.19	22.25	21.96	22.22	1887200
2005-10-31	22.40	22.55	22.37	22.45	1954200
2005-11-01	22.39	22.49	22.26	22.45	2065800
2005-11-02	22.49	22.80	22.48	22.72	1493600
2005-11-03	22.83	22.95	22.74	22.88	1892400
2005-11-04	23.10	23.16	22.89	22.97	1449600
2005-11-07	22.96	23.08	22.85	22.99	2255800
2005-11-08	22.81	22.83	22.63	22.73	931400
2005-11-09	22.46	22.49	22.34	22.40	2853000
2005-11-10	22.32	22.36	22.12	22.28	4360000
2005-11-11	22.34	22.57	22.33	22.50	3700000
2005-11-14	22.60	22.63	22.41	22.46	1772600
2005-11-15	22.26	22.47	22.24	22.26	1317000
2005-11-16	22.27	22.27	22.06	22.26	2264200
2005-11-17	22.34	22.54	22.29	22.43	2470200
2005-11-18	22.62	22.67	22.46	22.58	5481800
2005-11-21	22.43	22.50	22.26	22.36	3500400
2005-11-22	22.29	22.43	22.22	22.38	1958200
2005-11-23	22.84	22.99	22.84	22.95	3048400
2005-11-25	23.14	23.23	22.95	23.00	947200
2005-11-28	23.04	23.14	22.91	23.09	1899200
2005-11-29	23.20	23.24	23.03	23.17	1575200
2005-11-30	23.15	23.25	23.01	23.03	1307200
2005-12-01	23.24	23.48	23.24	23.43	1386800
2005-12-02	23.52	23.65	23.43	23.62	1417200
2005-12-05	23.52	23.57	23.43	23.51	1425400
2005-12-06	23.52	23.67	23.47	23.56	1634400
2005-12-07	23.42	23.42	23.25	23.33	594400
2005-12-08	23.50	23.80	23.43	23.70	1784800
2005-12-09	24.03	24.05	23.85	23.98	2032200
2005-12-12	24.18	24.26	24.03	24.20	1738600
2005-12-13	24.30	24.49	24.26	24.40	2494800
2005-12-14	24.47	24.58	24.43	24.52	1364800
2005-12-15	24.41	24.44	24.09	24.13	1472600
2005-12-16	24.41	24.48	24.21	24.21	3148000
2005-12-19	25.03	25.07	24.71	24.75	4853000
2005-12-20	24.56	24.62	24.42	24.44	1527000
2005-12-21	24.28	24.28	23.99	24.03	1750000
2005-12-22	24.18	24.25	24.16	24.20	876000
2005-12-23	24.08	24.36	24.08	24.27	878200
2005-12-27	24.39	24.44	24.18	24.21	1116200
2005-12-28	24.54	24.59	24.33	24.43	1036000
2005-12-29	24.52	24.63	24.46	24.58	1602400
2005-12-30	24.39	24.46	24.28	24.30	827200
2006-01-03	24.80	25.20	24.79	25.15	2869000
2006-01-04	25.39	25.65	25.39	25.62	4161800
2006-01-05	25.48	25.57	25.31	25.39	1111000
2006-01-06	25.56	25.75	25.55	25.75	2068400
2006-01-09	25.62	25.65	25.35	25.55	3221800
2006-01-10	25.14	25.22	25.05	25.08	1596600
2006-01-11	25.09	25.34	25.09	25.21	1316200
2006-01-12	25.15	25.22	24.99	24.99	1663400
2006-01-13	24.94	25.00	24.79	24.90	1256200
2006-01-17	24.59	24.78	24.59	24.69	1143000
2006-01-18	23.75	23.80	23.55	23.57	7156800
2006-01-19	23.58	23.66	23.49	23.51	3580600
2006-01-20	23.85	23.87	23.48	23.50	2161000
2006-01-23	23.61	23.66	23.49	23.49	1538400
2006-01-24	23.50	23.53	23.23	23.30	3675400
2006-01-25	23.78	23.95	23.66	23.84	1880400
2006-01-26	23.86	24.02	23.82	23.93	846200
2006-01-27	24.22	24.30	24.10	24.21	1163400
2006-01-30	24.01	24.10	23.88	24.04	933400
2006-01-31	24.06	24.39	24.00	24.32	1218000
2006-02-01	24.35	24.55	24.29	24.51	1313400
2006-02-02	23.53	23.60	23.32	23.40	8313400
2006-02-03	23.39	23.51	23.32	23.43	1373200
2006-02-06	23.48	23.48	23.20	23.23	1376800
2006-02-07	23.43	23.52	23.38	23.40	1297200
2006-02-08	23.16	23.19	22.98	23.17	2969000
2006-02-09	23.16	23.41	23.14	23.25	1336400
2006-02-10	23.22	23.24	23.03	23.15	790600
2006-02-13	22.87	22.95	22.79	22.88	1341800
2006-02-14	22.53	22.83	22.49	22.81	3669400
2006-02-15	22.82	22.90	22.62	22.77	1136600
2006-02-16	22.54	22.81	22.48	22.77	2222000
2006-02-17	22.48	22.59	22.45	22.56	1450600
2006-02-21	22.97	23.06	22.75	22.76	1954400
2006-02-22	22.87	23.21	22.87	23.10	1320600
2006-02-23	23.04	23.24	22.97	23.12	1198200
2006-02-24	22.97	23.13	22.95	23.07	989000
2006-02-27	23.21	23.36	23.21	23.29	1063800
2006-02-28	23.03	23.17	23.02	23.13	938200
2006-03-01	23.25	23.30	23.16	23.20	853200
2006-03-02	23.05	23.17	22.92	23.17	1007600
2006-03-03	23.08	23.31	23.02	23.28	1629200
2006-03-06	23.35	23.37	23.10	23.24	1009200
2006-03-07	22.95	23.00	22.82	22.93	1076800
2006-03-08	23.61	23.79	23.50	23.78	2254800
2006-03-09	24.41	24.69	24.35	24.55	3096400
2006-03-10	24.70	24.95	24.65	24.90	1808600
2006-03-13	25.51	25.77	25.40	25.47	7466000
2006-03-14	25.56	25.63	25.35	25.46	3427200
2006-03-15	25.32	25.33	24.95	25.01	3646000
2006-03-16	25.31	25.59	25.31	25.59	1986000
2006-03-17	25.50	25.55	25.38	25.47	1721400
2006-03-20	25.23	25.47	25.21	25.45	1865800
2006-03-21	25.33	25.35	25.13	25.20	1297000
2006-03-22	25.79	25.83	25.47	25.60	2001600
2006-03-23	25.58	25.59	25.27	25.36	1847800
2006-03-24	25.61	25.91	25.61	25.87	2692000
2006-03-27	25.75	25.76	24.75	25.38	13190000
2006-03-28	25.41	25.49	25.24	25.35	3189200
2006-03-29	25.21	25.30	25.18	25.26	1363600
2006-03-30	25.37	25.63	25.30	25.43	2629000
2006-03-31	25.22	25.33	25.07	25.12	1589600
2006-04-03	25.19	25.40	25.11	25.27	1633800
2006-04-04	25.40	25.50	25.34	25.50	1219000
2006-04-05	25.42	25.70	25.41	25.63	2220200
2006-04-06	25.68	25.74	25.51	25.69	1370200
2006-04-07	25.75	25.83	25.49	25.57	1964800
2006-04-10	25.49	25.57	25.27	25.36	957200
2006-04-11	25.47	25.54	25.32	25.43	1069200
2006-04-12	25.60	25.70	25.54	25.59	740400
2006-04-13	25.65	25.82	25.64	25.75	832000
2006-04-17	25.53	25.88	25.53	25.81	1157400
2006-04-18	25.98	26.10	25.92	26.07	2440400
2006-04-19	26.08	26.47	26.07	26.47	2655200
2006-04-20	26.46	26.69	26.42	26.62	2412400
2006-04-21	26.62	27.06	26.61	26.99	2672400
2006-04-24	26.60	26.83	26.59	26.73	1321600
2006-04-25	26.93	26.95	26.70	26.86	2562800
2006-04-26	26.79	27.05	26.64	26.90	2442400
2006-04-27	27.31	27.71	27.25	27.51	6647800
2006-04-28	27.29	27.75	27.27	27.57	3035600
2006-05-01	28.18	28.18	27.51	27.61	3971800
2006-05-02	27.62	27.94	27.59	27.87	3246400
2006-05-03	27.50	27.55	27.35	27.42	1184000
2006-05-04	27.12	27.38	27.12	27.30	3458800
2006-05-05	27.24	27.35	27.14	27.25	3576000
2006-05-08	27.25	27.35	27.17	27.30	1526200
2006-05-09	27.50	27.60	27.45	27.54	1058800
2006-05-10	27.52	27.60	27.35	27.38	1024600
2006-05-11	27.31	27.39	27.13	27.16	3909800
2006-05-12	27.20	27.35	26.91	26.95	2721600
2006-05-15	26.75	27.00	26.72	26.85	2031800
2006-05-16	27.26	27.56	27.18	27.48	2294600
2006-05-17	27.13	27.28	26.53	26.63	2534400
2006-05-18	26.58	26.78	26.48	26.50	1764400
2006-05-19	26.38	26.53	26.19	26.51	4716400
2006-05-22	25.99	26.29	25.92	26.22	2925400
2006-05-23	26.40	26.68	26.33	26.48	1932800
2006-05-24	26.42	26.50	25.93	26.30	2162400
2006-05-25	26.42	26.50	26.22	26.45	1983600
2006-05-26	26.28	26.56	26.17	26.48	1661600
2006-05-30	26.43	26.53	26.08	26.10	1413200
2006-05-31	26.26	26.54	26.18	26.47	1471200
2006-06-01	26.27	26.85	26.25	26.83	1302800
2006-06-02	27.21	27.35	27.10	27.34	1540600
2006-06-05	27.38	27.44	27.01	27.05	1606200
2006-06-06	27.04	27.07	26.80	26.98	1418200
2006-06-07	26.92	27.20	26.82	26.90	1694800
2006-06-08	26.34	26.41	25.91	26.24	5645600
2006-06-09	26.83	26.97	26.70	26.75	2334400
2006-06-12	26.96	27.07	26.83	26.83	1762800
2006-06-13	26.85	27.13	26.84	26.88	2448200
2006-06-14	28.10	28.18	27.63	27.85	3565800
2006-06-15	28.11	28.62	28.11	28.55	3240600
2006-06-16	28.27	28.50	28.03	28.15	1648200
2006-06-19	28.41	28.44	28.22	28.31	4390000
2006-06-20	28.74	28.92	28.69	28.87	4672000
2006-06-21	28.53	28.76	28.49	28.62	2290000
2006-06-22	28.57	28.59	28.35	28.38	2228600
2006-06-23	28.42	28.62	28.38	28.47	1979400
2006-06-26	28.43	28.57	28.27	28.47	1215600
2006-06-27	28.47	28.48	28.10	28.15	2023000
2006-06-28	28.53	28.72	28.43	28.69	1908600
2006-06-29	28.87	29.75	28.87	29.60	4020200
2006-06-30	30.01	30.22	29.91	29.91	3201800
2006-07-03	30.00	30.09	29.91	30.04	1475200
2006-07-05	29.20	29.50	29.10	29.45	2980200
2006-07-06	29.69	29.97	29.66	29.86	2436000
2006-07-07	29.85	30.03	29.79	29.88	2622000
2006-07-10	29.98	30.24	29.92	30.17	2316200
2006-07-11	29.92	30.19	29.83	30.18	1557600
2006-07-12	29.83	29.92	29.70	29.75	2505600
2006-07-13	29.30	29.30	29.11	29.17	1940000
2006-07-14	28.88	28.91	28.56	28.72	1534800
2006-07-17	28.31	28.42	28.10	28.30	1759800
2006-07-18	28.50	28.58	28.33	28.58	1078800
2006-07-19	28.30	29.39	28.30	29.27	2223000
2006-07-20	29.46	29.50	29.26	29.26	1007800
2006-07-21	29.75	29.84	29.59	29.79	1688600
2006-07-24	30.60	30.78	30.55	30.69	3522400
2006-07-25	30.40	30.56	30.26	30.47	2547000
2006-07-26	30.43	31.05	30.41	31.00	2049000
2006-07-27	29.41	29.94	29.00	29.87	5083400
2006-07-28	30.28	30.50	30.26	30.43	2192800
2006-07-31	30.69	30.77	30.44	30.52	1711000
2006-08-01	30.44	30.51	30.15	30.18	4638600
2006-08-02	29.91	30.18	29.90	30.07	2405200
2006-08-03	30.08	30.25	29.99	30.16	1255200
2006-08-04	30.44	30.76	30.44	30.65	1675400
2006-08-07	30.77	30.93	30.29	30.44	1709000
2006-08-08	30.56	30.60	30.33	30.49	3503200
2006-08-09	30.43	30.75	30.28	30.33	3383800
2006-08-10	30.18	30.56	30.17	30.50	1503400
2006-08-11	30.22	30.34	30.00	30.14	1399000
2006-08-14	30.50	30.75	30.46	30.55	1889600
2006-08-15	30.96	31.19	30.88	31.12	2033400
2006-08-16	31.28	31.39	31.13	31.35	1699600
2006-08-17	31.16	31.24	31.00	31.06	1419400
2006-08-18	31.20	31.50	31.15	31.50	1831200
2006-08-21	31.67	31.79	31.58	31.62	1937000
2006-08-22	31.44	31.61	31.34	31.50	1554800
2006-08-23	31.60	31.69	31.43	31.56	806000
2006-08-24	31.65	31.69	31.45	31.51	1522800
2006-08-25	31.43	31.63	31.38	31.61	1302200
2006-08-28	31.50	31.75	31.50	31.66	1468000
2006-08-29	32.00	32.17	31.76	32.16	2994800
2006-08-30	32.25	32.47	32.25	32.41	2451200
2006-08-31	32.42	32.62	32.34	32.57	3198000
2006-09-01	32.60	32.76	32.58	32.72	1267800
2006-09-05	32.26	32.28	32.05	32.20	1743400
2006-09-06	31.75	31.75	31.51	31.64	1497800
2006-09-07	31.31	31.52	30.99	31.08	2588200
2006-09-08	30.77	30.82	30.59	30.68	5965800
2006-09-11	30.65	30.92	30.57	30.82	3624400
2006-09-12	31.27	31.60	31.23	31.50	2811000
2006-09-13	31.25	31.33	31.03	31.25	1523800
2006-09-14	31.47	31.57	31.40	31.54	1127800
2006-09-15	31.34	31.34	30.93	31.16	3200000
2006-09-18	31.16	31.41	31.14	31.40	1209800
2006-09-19	31.19	31.20	30.94	31.10	1627000
2006-09-20	31.22	31.65	31.19	31.61	2000200
2006-09-21	31.77	31.83	31.63	31.64	1462000
2006-09-22	31.75	31.81	31.58	31.73	1932400
2006-09-25	31.60	31.71	31.34	31.63	1247600
2006-09-26	31.40	31.57	31.38	31.53	2447200
2006-09-27	31.37	31.63	31.37	31.54	1862200
2006-09-28	31.59	31.63	31.38	31.50	1217800
2006-09-29	31.22	31.44	31.16	31.25	1967800
2006-10-02	31.45	31.62	31.30	31.44	1463400
2006-10-03	31.40	31.71	31.29	31.66	873400
2006-10-04	31.21	31.60	31.21	31.58	997400
2006-10-05	31.43	31.57	31.41	31.49	2042000
2006-10-06	31.14	31.15	30.83	30.95	2346600
2006-10-09	30.77	31.07	30.77	31.06	1731800
2006-10-10	30.87	30.87	30.58	30.71	1270600
2006-10-11	30.50	30.65	30.45	30.57	1013600
2006-10-12	30.91	31.19	30.90	31.17	1262400
2006-10-13	31.07	31.18	30.97	31.00	1510400
2006-10-16	31.39	31.51	31.35	31.48	938600
2006-10-17	31.63	31.70	31.58	31.62	1121400
2006-10-18	31.96	32.13	31.93	32.08	1578800
2006-10-19	32.79	33.05	32.72	33.01	5092800
2006-10-20	32.92	33.18	32.90	33.14	4162200
2006-10-23	32.85	32.98	32.63	32.79	4378800
2006-10-24	32.69	32.71	32.49	32.61	2599800
2006-10-25	32.94	33.25	32.92	33.19	2526400
2006-10-26	30.70	30.88	30.50	30.69	10783000
2006-10-27	29.86	29.88	29.51	29.58	6864200
2006-10-30	30.07	30.10	29.85	29.92	6156000
2006-10-31	29.66	29.67	29.34	29.35	4941000
2006-11-01	30.17	30.22	29.92	30.06	2772400
2006-11-02	30.46	30.68	30.35	30.63	2377000
2006-11-03	30.48	30.49	30.26	30.30	1589200
2006-11-06	30.41	30.60	30.38	30.58	2121000
2006-11-07	30.75	30.88	30.67	30.70	3984600
2006-11-08	30.28	30.31	29.93	30.00	6325800
2006-11-09	29.30	29.39	28.77	28.99	5859600
2006-11-10	28.85	28.95	28.63	28.75	3214200
2006-11-13	29.09	29.31	29.04	29.05	2943200
2006-11-14	29.15	29.30	28.92	29.23	2368800
2006-11-15	29.00	29.15	28.92	29.09	3128200
2006-11-16	29.07	29.15	29.00	29.12	1420800
2006-11-17	28.80	28.93	28.73	28.79	3328000
2006-11-20	28.62	28.86	28.60	28.72	4151400
2006-11-21	28.48	28.63	28.47	28.49	2683400
2006-11-22	28.73	28.84	28.59	28.65	2100800
2006-11-24	28.83	28.89	28.66	28.70	1142800
2006-11-27	28.61	28.62	28.08	28.12	3145400
2006-11-28	28.59	28.65	28.33	28.46	4959800
2006-11-29	29.35	29.62	29.16	29.28	4555800
2006-11-30	29.17	29.23	28.95	28.95	2625200
2006-12-01	28.67	28.67	28.30	28.57	3341600
2006-12-04	28.77	28.89	28.64	28.89	2712600
2006-12-05	28.76	28.79	28.62	28.68	3046400
2006-12-06	28.20	28.32	28.18	28.20	2497000
2006-12-07	28.47	28.60	28.35	28.42	2994600
2006-12-08	28.61	28.72	28.48	28.53	1114600
2006-12-11	28.16	28.28	28.16	28.28	2065600
2006-12-12	28.53	28.88	28.48	28.74	2268200
2006-12-13	28.60	28.66	28.43	28.53	3998000
2006-12-14	28.40	28.49	28.27	28.35	4117600
2006-12-15	28.23	28.24	27.99	28.00	4173200
2006-12-18	28.24	28.25	27.69	27.79	3858600
2006-12-19	27.78	27.87	26.67	26.83	12468400
2006-12-20	26.87	27.03	26.82	26.90	4204000
2006-12-21	26.79	26.87	26.73	26.83	1486800
2006-12-22	26.79	26.91	26.73	26.82	1851000
2006-12-26	26.64	26.88	26.53	26.79	802400
2006-12-27	26.86	26.99	26.81	26.83	2297400
2006-12-28	26.88	26.95	26.82	26.90	1554000
2006-12-29	26.82	26.99	26.78	26.78	874400
2007-01-03	27.12	27.20	26.84	26.95	7827600
2007-01-04	27.44	27.76	27.34	27.65	6740400
2007-01-05	27.80	27.92	27.48	27.77	2271600
2007-01-08	27.48	27.51	27.05	27.21	2452600
2007-01-09	27.34	27.35	27.09	27.15	2292600
2007-01-10	27.20	27.22	27.01	27.13	1500800
2007-01-11	27.41	27.64	27.40	27.54	1666600
2007-01-12	28.12	28.26	28.09	28.18	3194600
2007-01-16	28.59	28.66	28.46	28.56	2180800
2007-01-17	28.69	28.74	28.48	28.50	2854000
2007-01-18	28.72	28.78	28.36	28.47	2143600
2007-01-19	28.24	28.55	28.19	28.38	2217000
2007-01-22	28.26	28.28	28.01	28.04	3462400
2007-01-23	28.23	28.28	28.11	28.20	1400400
2007-01-24	28.30	28.46	28.26	28.40	1380600
2007-01-25	28.19	28.21	27.76	27.83	2067400
2007-01-26	27.59	27.60	27.23	27.42	4720200
2007-01-29	27.50	27.71	27.43	27.49	2518600
2007-01-30	27.91	27.94	27.68	27.78	1903000
2007-01-31	27.71	28.08	27.65	27.98	2027600
2007-02-01	28.80	29.02	28.54	28.70	3966000
2007-02-02	29.04	29.04	28.79	28.85	2202000
2007-02-05	28.78	28.93	28.69	28.93	3164600
2007-02-06	29.33	29.43	29.29	29.39	3182400
2007-02-07	28.90	29.09	28.88	29.00	3224800
2007-02-08	28.77	28.82	28.65	28.73	1354200
2007-02-09	28.56	28.59	28.36	28.41	2328000
2007-02-12	28.38	28.48	28.24	28.40	1474902
2007-02-13	28.51	28.56	28.40	28.47	2450262
2007-02-14	28.71	28.85	28.64	28.75	1518948
2007-02-15	28.88	28.95	28.72	28.78	781000
2007-02-16	28.91	28.97	28.79	28.95	2415400
2007-02-20	28.65	28.74	28.58	28.68	1438400
2007-02-21	28.46	28.53	28.38	28.51	1491000
2007-02-22	28.51	28.55	28.36	28.38	1619200
2007-02-23	28.45	28.63	28.44	28.60	2210400
2007-02-26	28.72	28.72	28.57	28.65	1274688
2007-02-27	28.37	28.47	27.72	27.84	2248600
2007-02-28	28.28	28.42	27.96	28.07	2671000
2007-03-01	27.45	27.68	27.28	27.54	2448684
2007-03-02	27.23	27.35	26.92	26.92	2521800
2007-03-05	26.86	27.06	26.75	26.77	1773800
2007-03-06	27.30	27.52	27.18	27.47	1635800
2007-03-07	27.57	28.00	27.53	27.73	2615168
2007-03-08	28.07	28.22	27.97	28.07	1738600
2007-03-09	28.46	28.56	28.22	28.29	3733400
2007-03-12	28.23	28.41	28.20	28.33	2366000
2007-03-13	28.20	28.35	27.89	27.92	1449600
2007-03-14	27.87	28.03	27.53	27.81	2686600
2007-03-15	27.68	27.89	27.63	27.83	1396800
2007-03-16	28.12	28.31	27.74	27.75	2772000
2007-03-19	27.48	27.89	27.40	27.74	5963800
2007-03-20	27.64	28.03	27.59	27.93	3281000
2007-03-21	27.96	28.35	27.70	28.35	2726400
2007-03-22	28.07	28.07	27.69	27.73	3801600
2007-03-23	27.50	27.60	27.31	27.35	3342000
2007-03-26	27.35	27.41	27.10	27.37	3058000
2007-03-27	27.13	27.21	26.90	27.02	2909400
2007-03-28	27.07	27.12	26.64	26.82	4114200
2007-03-29	26.73	26.90	26.70	26.86	1576400
2007-03-30	26.87	26.93	26.68	26.83	2174800
2007-04-02	26.90	26.93	26.73	26.85	2395800
2007-04-03	27.07	27.09	26.87	26.89	3924200
2007-04-04	27.14	27.26	27.10	27.24	1856984
2007-04-05	27.16	27.39	27.12	27.30	801586
2007-04-09	27.02	27.25	27.02	27.17	743200
2007-04-10	26.95	27.05	26.91	26.97	3472600
2007-04-11	26.97	27.02	26.81	26.89	4909400
2007-04-12	27.15	27.35	27.09	27.28	1928000
2007-04-13	28.02	28.08	27.84	27.99	3109800
2007-04-16	28.38	28.50	28.29	28.35	2456670
2007-04-17	28.53	28.66	28.46	28.58	1757200
2007-04-18	29.06	29.08	28.80	28.84	2802818
2007-04-19	29.19	29.39	29.15	29.21	3104400
2007-04-20	29.66	29.74	29.48	29.52	2850200
2007-04-23	28.27	28.41	27.88	27.96	6476580
2007-04-24	27.90	27.95	27.68	27.69	5263200
2007-04-25	27.72	27.81	27.53	27.79	2152936
2007-04-26	27.65	27.65	27.33	27.47	2133066
2007-04-27	27.33	27.56	27.29	27.50	2152000
2007-04-30	27.48	27.50	27.07	27.16	2967200
2007-05-01	27.17	27.20	27.02	27.06	2352600
2007-05-02	26.59	26.97	26.57	26.89	3130000
2007-05-03	26.57	26.60	26.34	26.46	4118600
2007-05-04	26.72	26.95	26.65	26.86	2821400
2007-05-07	27.05	27.06	26.86	26.89	2049200
2007-05-08	26.57	26.95	26.57	26.90	1522400
2007-05-09	26.92	27.04	26.86	26.96	1590200
2007-05-10	26.60	26.79	26.50	26.52	4607200
2007-05-11	26.64	26.70	26.56	26.64	1165060
2007-05-14	26.60	26.65	26.52	26.59	1719600
2007-05-15	26.76	27.05	26.76	26.88	2713800
2007-05-16	26.96	27.08	26.91	27.01	1146200
2007-05-17	27.10	27.22	27.05	27.14	2179300
2007-05-18	27.10	27.21	27.05	27.10	1515300
2007-05-21	26.93	26.95	26.71	26.78	1616200
2007-05-22	26.70	26.85	26.63	26.77	2599000
2007-05-23	26.89	27.05	26.72	26.72	1129600
2007-05-24	26.78	26.89	26.65	26.69	2065600
2007-05-25	26.69	26.77	26.63	26.74	1400400
2007-05-29	26.69	26.85	26.68	26.74	2252358
2007-05-30	26.43	26.73	26.40	26.68	1343200
2007-05-31	26.57	26.66	26.52	26.59	3856400
2007-06-01	26.49	26.67	26.48	26.63	1530000
2007-06-04	26.58	26.77	26.57	26.76	2144800
2007-06-05	26.41	26.45	26.27	26.29	2139800
2007-06-06	26.42	26.46	26.14	26.31	1932800
2007-06-07	25.91	26.15	25.75	25.76	3160310
2007-06-08	25.35	25.61	25.26	25.55	4180600
2007-06-11	25.70	26.07	25.70	25.96	2208200
2007-06-12	25.96	26.05	25.74	25.74	2997400
2007-06-13	25.63	25.77	25.51	25.74	3843400
2007-06-14	25.43	25.69	25.40	25.61	2951036
2007-06-15	25.88	25.99	25.76	25.86	1810600
2007-06-18	26.03	26.03	25.85	25.95	1399200
2007-06-19	25.96	25.98	25.82	25.94	1730600
2007-06-20	26.00	26.13	25.75	25.78	1947852
2007-06-21	25.75	25.85	25.68	25.82	2240400
2007-06-22	25.60	25.75	25.50	25.63	3049600
2007-06-25	25.66	25.87	25.50	25.50	2635200
2007-06-26	25.90	25.96	25.80	25.91	2758400
2007-06-27	26.48	26.79	26.37	26.61	5117600
2007-06-28	26.56	26.69	26.46	26.52	2760400
2007-06-29	26.66	26.93	26.65	26.74	2069200
2007-07-02	26.95	27.02	26.73	26.84	1718400
2007-07-03	26.77	26.97	26.76	26.96	922200
2007-07-05	27.13	27.17	26.79	26.93	1339000
2007-07-06	26.95	27.09	26.90	26.96	859400
2007-07-09	26.91	26.94	26.71	26.75	1197600
2007-07-10	26.72	27.02	26.59	26.68	2019600
2007-07-11	27.46	27.71	27.33	27.44	2722600
2007-07-12	27.76	28.00	27.72	27.98	2677600
2007-07-13	28.12	28.30	27.99	28.06	1981400
2007-07-16	28.11	28.26	28.06	28.08	1807600
2007-07-17	28.15	28.25	28.03	28.06	1679200
2007-07-18	27.83	27.94	27.44	27.67	3320000
2007-07-19	27.97	28.04	27.75	27.87	1738400
2007-07-20	28.05	28.08	27.75	27.80	1607400
2007-07-23	27.82	27.92	27.74	27.78	1488000
2007-07-24	27.58	27.69	27.29	27.33	2799400
2007-07-25	27.80	27.80	27.26	27.50	1949600
2007-07-26	27.18	27.25	26.13	26.15	5422002
2007-07-27	26.24	26.40	25.84	25.86	3276000
2007-07-30	26.01	26.09	25.63	25.76	3274000
2007-07-31	25.84	26.12	25.75	25.92	1983200
2007-08-01	25.67	25.92	25.57	25.88	2237800
2007-08-02	25.85	26.06	25.76	25.89	1386600
2007-08-03	25.75	25.81	25.34	25.36	2169200
2007-08-06	25.84	25.87	25.54	25.80	1955000
2007-08-07	25.26	25.62	25.09	25.29	2694400
2007-08-08	25.41	25.69	25.30	25.52	3062800
2007-08-09	24.10	24.84	22.31	24.48	11724800
2007-08-10	24.41	24.45	23.58	23.98	5240400
2007-08-13	23.83	23.92	23.70	23.72	2286200
2007-08-14	23.65	23.73	23.43	23.49	1672800
2007-08-15	23.10	23.42	23.01	23.06	3991600
2007-08-16	22.60	22.82	22.38	22.78	3587200
2007-08-17	23.30	23.39	22.95	23.25	3352000
2007-08-20	23.54	23.59	23.27	23.49	2010000
2007-08-21	23.44	23.64	23.35	23.58	2287800
2007-08-22	23.70	24.03	23.70	23.96	3439600
2007-08-23	24.30	24.32	23.97	24.15	1985800
2007-08-24	24.44	24.61	24.35	24.61	1940400
2007-08-27	24.23	24.31	24.08	24.18	1805800
2007-08-28	24.16	24.20	23.77	23.80	1575200
2007-08-29	24.01	24.29	23.93	24.29	2061800
2007-08-30	23.91	24.42	23.89	24.23	951600
2007-08-31	24.57	24.83	24.40	24.60	2324800
2007-09-04	24.45	24.84	24.45	24.73	3175600
2007-09-05	24.59	24.62	24.43	24.51	1512800
2007-09-06	24.39	24.64	24.26	24.44	1277200
2007-09-07	24.36	24.37	23.95	24.02	1794600
2007-09-10	24.06	24.10	23.74	23.83	982600
2007-09-11	24.00	24.35	23.98	24.31	1631000
2007-09-12	24.15	24.44	24.10	24.19	1754600
2007-09-13	24.18	24.27	24.03	24.13	4008800
2007-09-14	23.83	24.04	23.78	23.97	4952200
2007-09-17	23.72	23.81	23.56	23.65	929800
2007-09-18	23.59	24.04	23.41	24.00	1901000
2007-09-19	24.05	24.31	24.00	24.11	1962200
2007-09-20	24.28	24.39	24.12	24.22	1036840
2007-09-21	24.60	24.63	24.48	24.57	1377600
2007-09-24	24.74	24.77	24.51	24.56	906000
2007-09-25	24.56	24.67	24.40	24.55	841072
2007-09-26	24.39	24.45	24.23	24.31	2110800
2007-09-27	24.58	24.61	24.40	24.45	1152200
2007-09-28	24.76	25.07	24.68	25.04	2177400
2007-10-01	25.28	25.47	25.20	25.38	1437400
2007-10-02	25.78	25.82	25.51	25.68	1725400
2007-10-03	25.72	25.74	25.55	25.56	1185800
2007-10-04	26.09	26.40	26.02	26.15	1968600
2007-10-05	26.20	26.29	26.03	26.22	1044600
2007-10-08	26.09	26.25	26.01	26.13	660000
2007-10-09	25.84	26.17	25.84	26.12	1844200
2007-10-10	26.08	26.24	26.07	26.14	1648600
2007-10-11	26.41	26.49	26.14	26.18	2295200
2007-10-12	26.14	26.27	26.02	26.24	1532436
2007-10-15	26.37	26.40	26.01	26.13	1226800
2007-10-16	25.88	25.95	25.67	25.83	1094200
2007-10-17	26.18	26.20	25.91	26.05	1865800
2007-10-18	26.25	26.31	25.55	26.08	5357800
2007-10-19	25.45	25.50	25.06	25.25	8324000
2007-10-22	24.75	25.01	24.71	24.92	3304600
2007-10-23	25.40	25.41	25.04	25.41	3112800
2007-10-24	24.41	24.85	24.37	24.77	5949400
2007-10-25	24.61	24.64	24.48	24.60	3846550
2007-10-26	24.42	24.43	24.23	24.34	1661000
2007-10-29	24.24	24.38	24.10	24.33	1534000
2007-10-30	24.19	24.46	24.14	24.38	999600
2007-10-31	24.41	24.70	24.24	24.55	1418000
2007-11-01	24.27	24.43	23.90	24.12	2243800
2007-11-02	24.33	24.35	23.86	24.07	1551800
2007-11-05	23.70	23.86	23.64	23.77	1443682
2007-11-06	23.72	23.72	23.49	23.67	1020000
2007-11-07	23.65	23.75	23.28	23.30	2111602
2007-11-08	23.22	23.28	22.88	23.18	2419484
2007-11-09	22.52	22.69	22.39	22.45	2985876
2007-11-12	22.06	22.28	21.92	22.00	2271760
2007-11-13	22.97	23.16	22.06	22.82	5566402
2007-11-14	23.01	23.09	22.77	22.80	1781400
2007-11-15	22.54	22.67	22.36	22.45	1823400
2007-11-16	22.62	22.65	22.32	22.54	1412800
2007-11-19	22.16	22.22	21.94	22.03	1509848
2007-11-20	21.94	22.19	21.84	22.00	2503936
2007-11-21	21.98	22.05	21.53	21.62	1503400
2007-11-23	23.49	23.65	23.16	23.29	6700922
2007-11-26	23.37	23.40	22.77	22.78	3472100
2007-11-27	23.14	23.30	23.06	23.29	3205518
2007-11-28	23.27	23.59	23.19	23.49	3064000
2007-11-29	23.38	23.58	23.24	23.44	1818586
2007-11-30	23.56	23.97	23.52	23.69	1763874
2007-12-03	23.77	23.77	23.45	23.57	1887090
2007-12-04	23.40	23.46	23.06	23.08	2021214
2007-12-05	23.17	23.39	23.11	23.29	1473460
2007-12-06	22.96	23.30	22.95	23.27	1435800
2007-12-07	23.41	23.50	23.23	23.50	1994776
2007-12-10	23.49	23.84	23.32	23.52	2979800
2007-12-11	23.55	23.55	23.08	23.08	2712960
2007-12-12	23.43	23.53	23.16	23.33	2583008
2007-12-13	23.34	23.39	23.03	23.22	1439202
2007-12-14	22.92	23.10	22.66	22.67	2043400
2007-12-17	22.49	22.54	22.33	22.37	2153380
2007-12-18	22.50	22.51	22.19	22.29	1748246
2007-12-19	22.28	22.40	22.06	22.15	1382600
2007-12-20	22.14	22.17	21.88	21.98	2312878
2007-12-21	22.00	22.10	21.87	22.07	2760270
2007-12-24	21.97	22.13	21.86	21.93	922200
2007-12-26	21.97	21.99	21.76	21.95	1610300
2007-12-27	21.81	21.90	21.68	21.75	1649870
2007-12-28	21.67	21.69	21.50	21.56	1460392
2007-12-31	21.50	21.55	21.11	21.41	1283218
2008-01-02	21.44	21.48	21.13	21.22	1142600
2008-01-03	21.32	21.44	21.22	21.38	2794900
2008-01-04	21.13	21.17	20.80	20.83	3477600
2008-01-07	21.38	21.61	21.22	21.60	3006798
2008-01-08	22.31	22.33	21.93	21.95	2618800
2008-01-09	22.58	22.89	22.39	22.65	3275970
2008-01-10	22.44	22.59	22.34	22.48	2290694
2008-01-11	22.84	22.89	22.52	22.70	2850622
2008-01-14	22.55	22.72	22.36	22.42	3115340
2008-01-15	22.19	22.29	21.92	22.05	4064672
2008-01-16	22.73	22.94	22.53	22.61	9926272
2008-01-17	22.88	22.94	22.32	22.38	5939096
2008-01-18	23.21	23.42	22.67	22.85	8561928
2008-01-22	21.15	21.98	21.13	21.71	6804794
2008-01-23	21.18	21.70	21.01	21.66	4389184
2008-01-24	21.56	22.01	21.47	21.94	4795524
2008-01-25	22.02	22.05	21.28	21.45	3426652
2008-01-28	21.42	21.70	21.28	21.60	2672800
2008-01-29	21.60	21.73	21.42	21.62	3009780
2008-01-30	21.10	21.31	20.88	20.95	2948764
2008-01-31	20.28	21.11	20.06	20.96	5749396
2008-02-01	20.44	20.86	20.30	20.63	3731900
2008-02-04	20.72	20.95	20.66	20.93	3260700
2008-02-05	20.54	20.56	20.25	20.28	2916010
2008-02-06	20.56	20.73	20.37	20.58	4960000
2008-02-07	19.21	19.45	19.15	19.36	8463068
2008-02-08	18.86	19.08	18.77	18.98	4326560
2008-02-11	18.94	19.08	18.74	19.07	4955130
2008-02-12	18.83	19.31	18.72	19.20	7503930
2008-02-13	19.53	19.72	19.49	19.70	3492116
2008-02-14	19.40	19.43	19.11	19.13	4546740
2008-02-15	19.24	19.38	19.17	19.38	2905958
2008-02-19	19.72	19.85	19.57	19.64	4342064
2008-02-20	19.48	19.62	19.37	19.59	2904600
2008-02-21	19.85	20.06	19.78	19.84	2970322
2008-02-22	19.86	19.93	19.65	19.86	2937200
2008-02-25	19.67	19.81	19.55	19.74	2130172
2008-02-26	19.80	20.06	19.67	20.02	3052994
2008-02-27	19.50	19.83	19.48	19.58	2745612
2008-02-28	19.45	19.48	19.20	19.34	2311200
2008-02-29	19.10	19.10	18.75	18.82	3166610
2008-03-03	18.87	18.97	18.54	18.80	4212124
2008-03-04	18.47	18.51	18.29	18.47	4129614
2008-03-05	18.50	18.73	18.49	18.63	3380800
2008-03-06	18.66	18.71	18.41	18.46	1694230
2008-03-07	18.53	18.81	18.47	18.72	2833300
2008-03-10	18.58	18.63	18.31	18.37	3991650
2008-03-11	18.53	18.71	18.38	18.68	4753194
2008-03-12	18.94	19.30	18.83	19.17	5149590
2008-03-13	19.00	19.00	18.72	18.78	4174060
2008-03-14	18.50	18.50	18.01	18.08	3804178
2008-03-17	17.54	18.08	17.52	17.75	6852080
2008-03-18	18.09	18.25	17.91	18.22	6739330
2008-03-19	18.44	18.46	18.09	18.17	2303450
2008-03-20	18.70	18.86	18.56	18.82	4020900
2008-03-24	19.00	19.13	18.91	19.13	1870592
2008-03-25	19.13	19.44	19.10	19.37	2945450
2008-03-26	18.76	18.83	18.43	18.59	3979100
2008-03-27	18.91	18.91	18.62	18.68	3912174
2008-03-28	18.62	18.64	18.25	18.27	2969216
2008-03-31	18.68	19.03	18.56	19.00	7788464
2008-04-01	19.70	20.35	19.68	20.30	9031800
2008-04-02	20.20	20.40	20.16	20.21	5109000
2008-04-03	20.47	20.59	20.37	20.47	2731662
2008-04-04	21.07	21.15	20.89	21.05	3943400
2008-04-07	20.66	20.88	20.60	20.63	2946034
2008-04-08	19.92	19.98	19.79	19.93	3585484
2008-04-09	20.24	20.27	19.90	20.04	3700434
2008-04-10	20.07	20.25	19.94	20.18	2228686
2008-04-11	19.95	20.00	19.66	19.68	2695140
2008-04-14	19.88	19.93	19.61	19.88	4585022
2008-04-15	20.98	21.06	20.73	20.90	13929288
2008-04-16	21.15	21.17	20.89	21.08	4502940
2008-04-17	20.68	20.69	20.56	20.69	3017398
2008-04-18	20.82	20.87	20.74	20.85	4642526
2008-04-21	21.10	21.12	20.70	20.78	3278160
2008-04-22	20.94	20.94	20.60	20.61	3216734
2008-04-23	21.09	21.32	20.91	21.23	3481352
2008-04-24	20.72	21.10	20.63	20.98	4075478
2008-04-25	21.05	21.05	20.83	20.94	2363998
2008-04-28	21.20	21.23	20.94	20.96	3131072
2008-04-29	20.77	20.84	20.56	20.68	2380538
2008-04-30	21.03	21.32	20.90	20.99	2794002
2008-05-01	20.73	21.02	20.71	21.02	2496464
2008-05-02	21.11	21.12	20.84	20.92	4723932
2008-05-05	20.96	21.01	20.80	20.89	2860224
2008-05-06	20.62	20.74	20.51	20.74	1868018
2008-05-07	20.56	20.65	20.40	20.40	1836462
2008-05-08	20.65	20.74	20.56	20.66	1362848
2008-05-09	20.25	20.42	20.14	20.28	2120212
2008-05-12	20.42	20.50	20.32	20.48	1090862
2008-05-13	20.43	20.45	20.27	20.34	1438866
2008-05-14	20.75	20.88	20.65	20.77	1331808
2008-05-15	21.05	21.31	21.01	21.23	2625870
2008-05-16	21.72	21.85	21.66	21.78	3473800
2008-05-19	22.40	22.48	22.23	22.29	5097958
2008-05-20	22.63	22.64	22.14	22.29	3679918
2008-05-21	22.17	22.40	22.00	22.00	2588338
2008-05-22	22.12	22.25	21.93	22.01	2493112
2008-05-23	21.95	22.01	21.54	21.63	1908214
2008-05-27	21.52	21.71	21.47	21.60	1902822
2008-05-28	21.63	21.73	21.50	21.66	2193378
2008-05-29	21.57	21.92	21.57	21.82	4186448
2008-05-30	22.03	22.06	21.71	21.85	1873916
2008-06-02	21.63	21.63	21.36	21.43	1758026
2008-06-03	21.54	21.67	21.35	21.41	2005272
2008-06-04	21.32	21.45	21.25	21.30	3048304
2008-06-05	21.43	21.56	21.36	21.56	1511598
2008-06-06	21.49	21.36	21.02	21.05	2638320
2008-06-09	21.38	21.40	20.95	20.99	1776770
2008-06-10	20.71	20.89	20.64	20.71	1220250
2008-06-11	20.68	20.68	20.38	20.44	1788490
2008-06-12	20.57	20.69	20.35	20.49	1574366
2008-06-13	20.41	20.55	20.37	20.52	1478528
2008-06-16	20.52	20.69	20.40	20.62	1146030
2008-06-17	20.64	20.72	20.41	20.43	620098
2008-06-18	20.72	20.77	20.48	20.55	1058638
2008-06-19	21.01	21.13	20.72	20.91	3110116
2008-06-20	20.84	20.91	20.51	20.53	1344988
2008-06-23	21.06	21.21	20.93	21.19	2167492
2008-06-24	21.12	21.21	20.88	21.13	2522944
2008-06-25	21.28	21.59	21.22	21.41	4462444
2008-06-26	21.70	21.70	21.20	21.25	2143920
2008-06-27	21.02	21.17	20.80	20.88	2293866
2008-06-30	21.11	21.37	21.09	21.27	1683534
2008-07-01	21.01	21.76	20.99	21.71	3887086
2008-07-02	22.32	22.40	22.02	22.07	4714918
2008-07-03	23.01	23.01	22.59	22.90	6568598
2008-07-07	23.16	23.23	22.75	22.97	5668052
2008-07-08	23.35	23.69	23.18	23.61	4076124
2008-07-09	24.05	24.30	23.90	23.90	5477684
2008-07-10	23.64	23.70	23.31	23.46	8447530
2008-07-11	23.11	23.23	22.78	22.94	3086430
2008-07-14	22.72	22.73	22.48	22.50	2456920
2008-07-15	22.84	22.92	22.64	22.75	5166672
2008-07-16	22.38	22.63	22.32	22.57	5393022
2008-07-17	22.23	22.52	22.18	22.48	4339906
2008-07-18	22.76	22.80	22.53	22.62	5482664
2008-07-21	22.41	23.12	22.38	23.00	10790784
2008-07-22	22.79	23.25	22.79	23.13	2921184
2008-07-23	22.92	23.23	22.87	23.05	4519022
2008-07-24	23.08	23.32	23.05	23.15	1825374
2008-07-25	23.48	23.70	23.27	23.34	3899048
2008-07-28	22.99	23.12	22.52	22.54	2580128
2008-07-29	22.67	23.00	22.61	22.82	3994592
2008-07-30	23.69	23.73	23.25	23.39	5992812
2008-07-31	24.44	24.59	24.25	24.28	11375212
2008-08-01	24.24	24.28	23.67	23.79	13542252
2008-08-04	24.41	24.55	24.36	24.45	4970874
2008-08-05	24.86	24.93	24.65	24.93	8476546
2008-08-06	24.64	24.91	24.54	24.69	5766238
2008-08-07	24.73	24.85	24.34	24.47	3379608
2008-08-08	24.38	24.85	24.35	24.68	6593662
2008-08-11	24.76	24.87	24.55	24.65	4236950
2008-08-12	24.33	24.50	24.11	24.18	1758182
2008-08-13	24.34	24.47	24.18	24.35	1782530
2008-08-14	24.42	24.71	24.36	24.52	2399712
2008-08-15	24.39	24.46	24.27	24.32	2026358
2008-08-18	24.72	24.72	24.43	24.52	2451282
2008-08-19	24.22	24.41	24.13	24.29	3328962
2008-08-20	23.91	23.98	23.68	23.78	2508464
2008-08-21	23.95	24.20	23.90	24.19	1873640
2008-08-22	24.24	24.58	24.24	24.47	1973318
2008-08-25	24.30	24.31	24.02	24.09	1443632
2008-08-26	24.10	24.45	24.06	24.36	1209514
2008-08-27	24.31	24.45	24.20	24.43	1492882
2008-08-28	24.63	24.71	24.46	24.62	1264624
2008-08-29	24.54	24.57	24.31	24.35	1873324
2008-09-02	24.71	24.79	24.38	24.48	1716226
2008-09-03	24.10	24.12	23.77	24.00	2152224
2008-09-04	23.67	23.74	23.10	23.18	2400496
2008-09-05	23.16	23.24	22.98	23.16	2379372
2008-09-08	23.15	23.23	22.86	22.98	3573232
2008-09-09	23.28	23.40	23.00	23.00	3334062
2008-09-10	23.16	23.27	23.04	23.10	1848530
2008-09-11	22.29	22.68	22.25	22.66	4058664
2008-09-12	22.38	22.96	22.29	22.90	2450866
2008-09-15	22.27	22.59	22.24	22.47	3095316
2008-09-16	22.00	22.21	21.61	22.18	4935000
2008-09-17	21.87	22.09	21.74	21.82	4560956
2008-09-18	21.92	22.82	21.83	22.53	4570222
2008-09-19	22.52	22.87	22.19	22.60	4108206
2008-09-22	23.35	23.39	23.08	23.18	2875880
2008-09-23	23.47	23.69	23.22	23.31	3982666
2008-09-24	23.15	23.17	22.64	22.80	5968224
2008-09-25	23.12	23.39	23.00	23.16	3410652
2008-09-26	23.12	23.28	22.96	23.10	2031716
2008-09-29	22.35	22.48	21.35	21.77	4289522
2008-09-30	22.18	22.18	21.54	21.94	4628542
2008-10-01	22.34	22.70	22.01	22.38	4603532
2008-10-02	22.68	22.79	22.19	22.29	6189462
2008-10-03	22.38	22.81	22.05	22.14	5255790
2008-10-06	21.71	21.74	20.44	21.20	4940378
2008-10-07	22.12	22.16	20.78	20.78	4570668
2008-10-08	20.14	20.45	19.48	19.66	5421246
2008-10-09	19.63	19.76	18.13	18.28	6620366
2008-10-10	18.12	18.72	17.39	18.25	6464796
2008-10-13	18.59	20.00	18.53	19.79	4370068
2008-10-14	20.02	20.25	19.50	20.25	3114734
2008-10-15	19.80	19.81	18.36	18.52	2607484
2008-10-16	19.09	19.80	18.82	19.80	5393340
2008-10-17	19.42	20.71	19.34	19.92	3393302
2008-10-20	19.86	20.55	19.82	20.55	3206502
2008-10-21	19.41	19.68	19.04	19.13	3304812
2008-10-22	18.93	19.13	18.51	18.80	2793858
2008-10-23	19.22	19.43	18.45	19.20	3601266
2008-10-24	17.67	18.66	17.62	18.26	3879870
2008-10-27	17.69	18.83	17.52	18.31	3383354
2008-10-28	18.74	19.63	18.26	19.62	4457328
2008-10-29	19.16	20.42	19.11	19.87	4258550
2008-10-30	20.89	21.34	20.23	21.25	5218790
2008-10-31	21.09	21.61	20.91	21.23	2736184
2008-11-03	21.35	21.66	21.16	21.48	1831950
2008-11-04	21.59	22.29	21.54	22.19	1852194
2008-11-05	21.24	21.73	20.63	20.69	2606172
2008-11-06	20.91	21.07	20.00	20.21	3321276
2008-11-07	20.79	21.37	20.79	21.33	2265600
2008-11-10	21.81	21.95	21.50	21.71	9540860
2008-11-11	21.22	21.67	20.90	21.22	5027202
2008-11-12	21.15	21.23	20.62	20.66	5951680
2008-11-13	20.73	21.93	20.43	21.93	3785374
2008-11-14	21.37	21.79	21.06	21.10	2911460
2008-11-17	21.29	21.37	20.73	20.78	4183634
2008-11-18	21.00	21.24	20.47	20.99	2178014
2008-11-19	20.18	20.36	18.38	18.42	7346082
2008-11-20	18.45	18.52	17.31	17.37	5302850
2008-11-21	17.49	17.52	16.29	17.05	5611142
2008-11-24	17.97	19.11	17.77	18.83	4816380
2008-11-25	18.28	18.62	17.96	18.46	6191608
2008-11-26	18.30	18.65	18.12	18.57	3523284
2008-11-28	18.38	18.91	18.35	18.87	1404140
2008-12-01	18.51	18.58	17.55	17.62	2644892
2008-12-02	18.33	18.64	18.01	18.56	2739080
2008-12-03	18.66	19.32	18.65	19.23	3057998
2008-12-04	18.73	19.13	18.60	18.85	3151160
2008-12-05	18.95	19.50	18.54	19.43	2654588
2008-12-08	20.02	20.28	19.73	19.98	2224680
2008-12-09	19.60	20.01	19.49	19.67	3501374
2008-12-10	19.74	19.80	19.28	19.48	1443908
2008-12-11	19.43	19.83	19.22	19.43	3085066
2008-12-12	19.37	19.53	19.18	19.52	3653868
2008-12-15	19.58	19.59	19.22	19.37	4206340
2008-12-16	19.66	20.57	19.65	20.56	4537902
2008-12-17	20.05	20.62	19.89	20.51	2742264
2008-12-18	20.33	20.84	20.00	20.12	2637986
2008-12-19	20.31	20.43	20.03	20.23	1787648
2008-12-22	20.02	20.15	19.81	20.15	2295266
2008-12-23	20.17	20.30	19.76	19.86	1637544
2008-12-24	19.51	19.75	19.44	19.60	969894
2008-12-26	18.76	19.84	18.76	19.69	743050
2008-12-29	20.17	20.18	19.84	20.03	1957428
2008-12-30	20.07	20.18	19.76	20.14	3008730
2008-12-31	20.36	20.63	20.19	20.52	1623114
2009-01-02	20.12	20.34	20.11	20.30	1964688
2009-01-05	19.68	19.85	19.53	19.78	2164854
2009-01-06	20.13	20.88	20.04	20.77	3739222
2009-01-07	20.72	21.00	20.42	20.58	3879248
2009-01-08	20.68	20.91	20.46	20.80	1874872
2009-01-09	20.96	21.02	20.65	20.75	1857266
2009-01-12	20.36	20.53	20.24	20.44	1749552
2009-01-13	19.85	20.13	19.81	20.10	3056128
2009-01-14	19.71	19.97	19.44	19.90	3801168
2009-01-15	19.93	20.27	19.62	20.20	2496590
2009-01-16	20.26	20.32	19.65	20.03	2832930
2009-01-20	19.70	19.80	19.31	19.33	4325558
2009-01-21	19.10	19.48	18.65	19.48	3015534
2009-01-22	19.10	19.46	18.99	19.35	1590464
2009-01-23	19.52	19.91	19.31	19.85	4266720
2009-01-26	20.33	20.65	20.23	20.41	2506392
2009-01-27	20.16	20.29	19.70	20.00	3291870
2009-01-28	20.68	20.73	20.35	20.62	4365956
2009-01-29	19.35	19.52	19.00	19.18	4500500
2009-01-30	19.24	19.40	19.02	19.27	2989210
2009-02-02	18.78	19.36	18.78	19.27	2278122
2009-02-03	19.69	20.18	19.49	20.08	2340344
2009-02-04	19.19	19.35	18.77	18.85	2935170
2009-02-05	18.97	19.35	18.88	19.22	2042800
2009-02-06	18.65	19.28	18.63	19.12	1633632
2009-02-09	19.35	19.40	19.16	19.35	1306174
2009-02-10	19.30	19.52	18.86	18.92	1907976
2009-02-11	18.73	18.99	18.68	18.90	1874204
2009-02-12	18.50	18.85	18.40	18.85	1932152
2009-02-13	18.75	18.84	18.41	18.50	3444554
2009-02-17	17.96	18.00	17.73	17.78	2619502
2009-02-18	17.74	17.85	17.47	17.76	2219100
2009-02-19	17.93	18.05	17.71	17.77	2660080
2009-02-20	17.42	17.78	17.41	17.69	3040324
2009-02-23	17.75	17.77	17.10	17.17	1759398
2009-02-24	17.58	17.73	17.31	17.67	2890570
2009-02-25	17.39	17.45	16.93	16.98	3648122
2009-02-26	16.94	17.06	16.38	16.38	3210198
2009-02-27	15.92	16.06	15.73	15.80	6312054
2009-03-02	15.97	15.98	15.53	15.59	2885926
2009-03-03	16.10	16.12	15.41	15.67	3938528
2009-03-04	15.59	15.77	15.34	15.54	3645242
2009-03-05	15.57	15.64	15.13	15.23	4150154
2009-03-06	15.36	15.49	15.05	15.33	4627582
2009-03-09	15.04	15.33	14.98	15.12	4082242
2009-03-10	15.12	15.77	15.11	15.71	3714344
2009-03-11	15.56	15.72	15.23	15.44	3184638
2009-03-12	15.57	16.12	15.34	16.06	4355178
2009-03-13	16.39	16.56	16.08	16.50	5136748
2009-03-16	17.10	17.32	16.96	17.07	3733848
2009-03-17	16.99	17.31	16.79	17.31	3178330
2009-03-18	16.82	17.00	16.46	16.85	3425894
2009-03-19	16.69	16.75	16.33	16.40	1711176
2009-03-20	16.56	16.66	16.35	16.45	1799702
2009-03-23	16.36	16.75	16.30	16.74	4554484
2009-03-24	16.81	16.93	16.64	16.66	1742044
2009-03-25	16.62	16.91	16.44	16.81	5853668
2009-03-26	16.62	16.70	16.42	16.62	3553206
2009-03-27	16.31	16.41	16.17	16.19	2568570
2009-03-30	16.27	17.14	16.11	17.13	7443500
2009-03-31	17.38	17.87	17.11	17.73	4687582
2009-04-01	17.30	17.97	17.24	17.95	5784468
2009-04-02	17.88	18.12	17.70	17.73	5042544
2009-04-03	17.81	17.87	17.34	17.47	4684584
2009-04-06	17.48	17.74	17.34	17.56	2701880
2009-04-07	17.42	17.54	17.07	17.13	3084648
2009-04-08	17.25	17.40	17.09	17.25	4343660
2009-04-09	17.09	17.11	16.85	16.95	2634862
2009-04-13	16.83	17.25	16.83	17.13	1426276
2009-04-14	17.07	17.30	16.99	17.22	3068590
2009-04-15	17.40	17.49	17.19	17.46	2236220
2009-04-16	17.51	17.98	17.44	17.93	2815040
2009-04-17	17.72	17.77	17.44	17.55	2750396
2009-04-20	17.26	17.36	17.03	17.10	1984068
2009-04-21	16.79	17.17	16.72	17.13	2516068
2009-04-22	16.59	16.89	16.57	16.70	2455552
2009-04-23	16.73	17.03	16.59	17.03	5004256
2009-04-24	17.47	17.64	17.35	17.45	2940368
2009-04-27	18.11	18.30	18.00	18.10	3619546
2009-04-28	17.91	18.00	17.67	17.73	2071894
2009-04-29	17.94	18.36	17.89	18.28	3925826
2009-04-30	18.44	18.44	17.40	17.49	5361050
2009-05-01	17.30	17.59	17.20	17.59	2830102
2009-05-04	18.08	18.30	17.90	18.00	8918306
2009-05-05	17.88	17.89	17.62	17.78	4789582
2009-05-06	18.24	18.25	17.93	18.04	2347286
2009-05-07	18.21	18.22	17.90	18.03	3691126
2009-05-08	18.04	18.21	17.96	18.07	3668462
2009-05-11	19.08	19.27	18.92	19.08	8246930
2009-05-12	19.91	19.91	19.57	19.70	4517032
2009-05-13	20.13	20.13	19.63	19.68	4828130
2009-05-14	19.50	19.64	19.41	19.51	4877684
2009-05-15	19.46	19.63	19.20	19.33	3282560
2009-05-18	19.72	20.01	19.58	19.97	2854102
2009-05-19	20.01	20.22	19.93	20.15	2981868
2009-05-20	20.50	20.76	20.41	20.56	2493328
2009-05-21	20.70	20.93	20.62	20.84	3411862
2009-05-22	20.70	20.89	20.51	20.73	2405854
2009-05-26	20.54	20.99	20.47	20.91	2726656
2009-05-27	20.72	20.75	20.36	20.38	3102146
2009-05-28	20.42	20.57	20.23	20.34	2344986
2009-05-29	20.76	20.88	20.66	20.86	2576182
2009-06-01	21.14	21.30	21.09	21.18	2180958
2009-06-02	20.64	20.89	20.63	20.82	3168108
2009-06-03	20.52	20.61	20.27	20.42	2959694
2009-06-04	20.41	20.54	20.26	20.38	3015642
2009-06-05	20.36	20.38	20.15	20.26	2354678
2009-06-08	20.14	20.48	20.06	20.33	2180308
2009-06-09	20.40	20.46	20.24	20.37	1328684
2009-06-10	20.48	20.49	20.03	20.23	2128062
2009-06-11	20.60	21.00	20.60	20.82	1996510
2009-06-12	21.39	21.77	21.34	21.67	3687860
2009-06-15	21.70	21.73	21.40	21.42	4501572
2009-06-16	21.79	21.79	21.49	21.52	2478516
2009-06-17	22.12	22.25	21.88	22.16	3515356
2009-06-18	21.84	22.05	21.76	21.93	3314544
2009-06-19	22.59	22.61	22.23	22.34	2075664
2009-06-22	22.05	22.09	21.77	21.81	1908504
2009-06-23	22.08	22.19	21.90	22.13	1881412
2009-06-24	22.27	22.45	21.89	22.07	1751912
2009-06-25	22.07	22.53	21.91	22.51	3016542
2009-06-26	22.47	22.47	22.11	22.41	1560304
2009-06-29	22.27	22.46	22.16	22.44	1911034
2009-06-30	22.24	22.34	21.93	22.07	1772110
2009-07-01	22.22	22.48	22.22	22.32	2025938
2009-07-02	21.66	21.75	21.51	21.61	1759404
2009-07-06	21.54	21.99	21.54	21.95	1820438
2009-07-07	21.86	21.92	21.63	21.65	5674096
2009-07-08	21.75	21.78	21.47	21.66	2521482
2009-07-09	21.89	21.98	21.68	21.88	1857242
2009-07-10	21.44	21.70	21.36	21.51	1819226
2009-07-13	21.45	21.83	21.42	21.80	1638288
2009-07-14	22.03	22.07	21.74	22.04	1506316
2009-07-15	22.36	22.46	22.29	22.44	2216150
2009-07-16	22.57	22.86	22.53	22.79	1863280
2009-07-17	22.39	22.57	22.33	22.50	5286354
2009-07-20	22.74	22.88	22.59	22.86	1255886
2009-07-21	23.07	23.21	22.95	23.17	1763252
2009-07-22	23.21	23.46	23.17	23.27	2335850
2009-07-23	23.04	23.66	23.04	23.55	2185430
2009-07-24	23.67	23.81	23.55	23.77	1508900
2009-07-27	23.33	23.43	23.17	23.38	2506808
2009-07-28	23.40	23.45	23.16	23.40	1629622
2009-07-29	23.09	23.15	22.82	22.99	4222860
2009-07-30	23.53	23.60	23.14	23.18	7944238
2009-07-31	23.38	23.59	23.21	23.22	5131346
2009-08-03	23.58	23.74	23.48	23.61	4795050
2009-08-04	23.67	23.75	23.55	23.66	2185994
2009-08-05	23.60	23.61	23.28	23.37	3296158
2009-08-06	23.07	23.12	22.70	22.79	2613860
2009-08-07	23.20	23.40	23.13	23.25	3568470
2009-08-10	23.15	23.15	22.94	23.03	1474168
2009-08-11	22.86	22.97	22.78	22.88	1336994
2009-08-12	23.03	23.29	23.00	23.07	1160654
2009-08-13	23.38	23.38	23.19	23.34	1405654
2009-08-14	23.02	23.08	22.78	22.99	1872624
2009-08-17	22.55	22.66	22.47	22.62	1505822
2009-08-18	22.80	23.08	22.76	23.00	1600890
2009-08-19	22.87	23.11	22.84	23.06	2109820
2009-08-20	22.75	22.91	22.72	22.88	2603188
2009-08-21	23.25	23.35	23.07	23.15	1730528
2009-08-24	23.17	23.29	23.02	23.08	1940090
2009-08-25	23.20	23.29	22.99	23.01	2374218
2009-08-26	23.08	23.14	22.94	23.14	1937090
2009-08-27	23.24	23.45	23.12	23.40	2916012
2009-08-28	23.57	23.57	23.01	23.15	3064214
2009-08-31	23.38	23.63	23.15	23.32	5874710
2009-09-01	23.29	23.49	22.95	23.01	3013412
2009-09-02	22.89	23.06	22.76	22.95	1452494
2009-09-03	22.89	22.94	22.54	22.72	2526334
2009-09-04	22.55	22.74	22.51	22.72	1896612
2009-09-08	22.91	22.93	22.70	22.76	1244992
2009-09-09	22.62	22.70	22.42	22.50	3542508
2009-09-10	22.68	22.68	22.35	22.39	7158528
2009-09-11	22.85	22.88	22.50	22.56	3874804
2009-09-14	22.63	22.77	22.57	22.70	1836052
2009-09-15	22.49	22.55	22.37	22.49	4502164
2009-09-16	22.75	22.77	22.60	22.73	2213422
2009-09-17	23.01	23.07	22.72	22.75	4736974
2009-09-18	22.90	22.95	22.58	22.60	6422838
2009-09-21	22.62	22.77	22.60	22.69	4482912
2009-09-22	23.18	23.18	22.91	22.94	3521864
2009-09-23	23.18	23.18	22.78	22.81	2405398
2009-09-24	22.33	22.40	21.96	22.03	4920780
2009-09-25	22.09	22.14	21.92	21.96	3444116
2009-09-28	22.49	22.59	22.36	22.38	3050954
2009-09-29	22.71	22.71	22.49	22.59	3000558
2009-09-30	22.70	22.70	22.32	22.48	3815104
2009-10-01	22.40	22.41	21.97	21.98	3415938
2009-10-02	21.75	22.03	21.73	21.82	3321302
2009-10-05	22.00	22.23	21.92	22.11	3525716
2009-10-06	22.11	22.25	22.09	22.14	2926754
2009-10-07	21.99	22.03	21.88	22.01	2285766
2009-10-08	22.18	22.28	22.08	22.15	1986610
2009-10-09	22.03	22.07	21.94	22.05	2237710
2009-10-12	22.17	22.24	22.01	22.07	3039262
2009-10-13	22.14	22.20	21.89	21.95	4141652
2009-10-14	22.37	22.38	22.18	22.33	2592662
2009-10-15	22.50	22.58	22.42	22.54	2108096
2009-10-16	22.43	22.56	22.35	22.49	2549992
2009-10-19	22.81	23.19	22.78	23.01	3488858
2009-10-20	22.89	22.89	22.52	22.54	3470724
2009-10-21	22.84	23.00	22.68	22.70	4091652
2009-10-22	22.90	23.00	22.73	23.00	2311616
2009-10-23	22.87	22.87	22.52	22.59	2118668
2009-10-26	22.74	23.02	22.55	22.67	2127530
2009-10-27	23.04	23.23	22.91	23.10	3897850
2009-10-28	22.85	22.98	22.56	22.59	4212808
2009-10-29	22.59	22.89	22.53	22.88	6339608
2009-10-30	22.62	22.75	22.38	22.46	3130954
2009-11-02	22.16	22.34	22.10	22.22	2679852
2009-11-03	22.00	22.18	21.95	22.17	2464270
2009-11-04	22.23	22.57	22.20	22.40	3086466
2009-11-05	22.38	22.51	22.35	22.47	2617914
2009-11-06	22.14	22.51	22.13	22.49	4089900
2009-11-09	22.88	22.98	22.75	22.97	1764564
2009-11-10	22.67	23.01	22.67	22.96	3152156
2009-11-11	22.93	22.99	22.70	22.85	2322344
2009-11-12	22.72	22.81	22.67	22.77	2034446
2009-11-13	22.98	23.05	22.85	22.97	1514482
2009-11-16	22.96	23.18	22.96	23.10	1661812
2009-11-17	22.72	22.77	22.50	22.73	2102504
2009-11-18	22.82	22.82	22.64	22.74	1165156
2009-11-19	22.68	22.68	22.41	22.60	1095168
2009-11-20	22.19	22.41	22.18	22.41	2608874
2009-11-23	22.73	22.92	22.59	22.70	2465166
2009-11-24	22.68	22.71	22.42	22.63	4465580
2009-11-25	23.16	23.25	23.00	23.19	2485748
2009-11-27	22.31	22.77	22.30	22.65	2525020
2009-11-30	22.35	22.46	22.26	22.42	2052886
2009-12-01	22.71	22.91	22.70	22.87	1903762
2009-12-02	23.03	23.09	22.91	22.97	1672900
2009-12-03	23.06	23.12	22.78	22.81	1861878
2009-12-04	23.48	23.64	23.10	23.15	4901430
2009-12-07	23.15	23.29	23.05	23.07	2168072
2009-12-08	22.78	22.89	22.65	22.85	3361710
2009-12-09	22.75	22.79	22.55	22.68	3947074
2009-12-10	22.84	22.87	22.62	22.68	3402044
2009-12-11	22.81	22.95	22.74	22.84	2395072
2009-12-14	22.95	22.98	22.85	22.89	1378194
2009-12-15	22.83	23.10	22.82	23.05	2938490
2009-12-16	23.21	23.30	23.04	23.08	1978108
2009-12-17	22.99	22.99	22.69	22.80	1913946
2009-12-18	22.83	22.94	22.61	22.77	1757742
2009-12-21	22.80	23.01	22.69	22.71	1383688
2009-12-22	23.13	23.17	22.99	23.04	2330470
2009-12-23	23.16	23.17	22.94	22.99	1587530
2009-12-24	23.15	23.19	23.05	23.19	418210
2009-12-28	23.47	23.53	23.34	23.38	1303404
2009-12-29	23.40	23.46	23.25	23.31	993238
2009-12-30	23.32	23.50	23.25	23.50	1778196
2009-12-31	23.55	23.63	23.45	23.47	1134714
2010-01-04	23.71	23.77	23.58	23.71	2606094
2010-01-05	23.44	23.47	23.15	23.23	2666406
2010-01-06	22.91	23.05	22.79	23.04	3020766
2010-01-07	23.25	23.33	23.12	23.29	4454526
2010-01-08	23.27	23.42	23.18	23.39	2675444
2010-01-11	23.73	23.92	23.69	23.81	4583976
2010-01-12	23.63	23.74	23.57	23.70	3153200
2010-01-13	24.15	24.28	24.00	24.26	4652964
2010-01-14	24.64	24.74	24.57	24.70	5256056
2010-01-15	24.55	24.57	24.29	24.43	1552936
2010-01-19	24.80	25.26	24.79	25.20	5795912
2010-01-20	25.10	25.13	24.78	25.10	4256236
2010-01-21	25.32	25.35	24.77	24.77	6323380
2010-01-22	24.67	25.10	24.41	24.42	2438452
2010-01-25	24.64	24.81	24.56	24.73	2686222
2010-01-26	24.77	25.09	24.73	25.04	3648186
2010-01-27	24.68	24.94	24.59	24.82	2561078
2010-01-28	23.81	23.97	23.25	23.48	12997072
2010-01-29	23.41	23.54	23.24	23.25	2157912
2010-02-01	23.31	23.42	23.23	23.42	3013838
2010-02-02	23.34	23.55	23.31	23.44	4070596
2010-02-03	22.69	22.75	22.46	22.49	3386978
2010-02-04	22.23	22.29	21.92	21.92	3696938
2010-02-05	21.54	21.60	21.11	21.53	4933522
2010-02-08	21.64	21.83	21.57	21.57	2669998
2010-02-09	22.14	22.29	21.84	22.06	5511750
2010-02-10	22.01	22.13	21.93	21.99	3230458
2010-02-11	22.17	22.26	21.93	22.21	2424904
2010-02-12	21.89	21.97	21.77	21.97	2435442
2010-02-16	21.78	22.00	21.68	21.97	2120688
2010-02-17	21.99	22.04	21.93	21.97	1293236
2010-02-18	21.85	21.98	21.76	21.96	1651118
2010-02-19	21.75	21.88	21.67	21.83	1801202
2010-02-22	21.94	21.94	21.68	21.78	1354758
2010-02-23	21.90	21.92	21.68	21.72	2120086
2010-02-24	21.71	21.90	21.70	21.75	1630718
2010-02-25	21.57	21.58	21.35	21.57	2276568
2010-02-26	21.93	22.08	21.79	22.06	9691738
2010-03-01	21.98	22.06	21.88	22.00	4171964
2010-03-02	22.15	22.25	22.02	22.18	1840156
2010-03-03	22.21	22.46	22.17	22.34	1887464
2010-03-04	22.54	22.54	22.34	22.41	1946440
2010-03-05	22.44	22.75	22.42	22.73	1942732
2010-03-08	22.39	22.44	22.19	22.37	3704614
2010-03-09	22.10	22.24	22.09	22.21	2018164
2010-03-10	22.02	22.21	22.01	22.19	2657258
2010-03-11	22.00	22.14	21.93	22.00	3445544
2010-03-12	22.18	22.24	22.04	22.18	3740402
2010-03-15	22.04	22.17	21.97	22.16	2974470
2010-03-16	22.11	22.24	22.08	22.20	2572644
2010-03-17	22.32	22.39	22.20	22.36	1593938
2010-03-18	22.36	22.42	22.19	22.37	1956974
2010-03-19	22.26	22.28	22.00	22.06	1856922
2010-03-22	22.31	22.53	22.28	22.47	2447668
2010-03-23	22.44	22.58	22.36	22.58	1945458
2010-03-24	22.34	22.39	22.22	22.26	2105146
2010-03-25	22.52	22.54	22.29	22.29	1762024
2010-03-26	22.27	22.36	22.21	22.31	1306464
2010-03-29	22.37	22.46	22.27	22.45	1235438
2010-03-30	22.36	22.40	22.15	22.25	2231750
2010-03-31	22.24	22.44	22.22	22.36	2035342
2010-04-01	22.45	22.56	22.38	22.48	1410884
2010-04-05	22.47	22.52	22.44	22.44	833956
2010-04-06	22.23	22.38	22.19	22.32	1840652
2010-04-07	22.35	22.52	22.35	22.44	2546164
2010-04-08	22.33	22.43	22.27	22.33	2163966
2010-04-09	22.47	22.60	22.45	22.57	2997024
2010-04-12	22.59	22.67	22.54	22.65	1403870
2010-04-13	22.73	22.73	22.56	22.64	1975466
2010-04-14	22.65	22.66	22.52	22.65	1648424
2010-04-15	22.54	22.80	22.54	22.79	1449392
2010-04-16	22.64	22.72	22.57	22.67	4513610
2010-04-19	22.45	22.63	22.42	22.62	1790062
2010-04-20	22.84	22.93	22.80	22.87	1981780
2010-04-21	22.78	22.79	22.61	22.70	2552698
2010-04-22	22.48	22.49	22.31	22.44	3813856
2010-04-23	22.29	22.58	22.25	22.57	1654506
2010-04-26	22.55	22.61	22.44	22.46	1495850
2010-04-27	21.96	22.08	21.75	21.79	4086158
2010-04-28	21.74	21.92	21.50	21.84	4230264
2010-04-29	22.20	22.27	22.02	22.17	4952086
2010-04-30	22.32	22.34	21.99	22.12	3646296
2010-05-03	22.03	22.16	21.99	22.05	2469530
2010-05-04	22.08	22.12	21.96	22.01	3123944
2010-05-05	21.55	21.74	21.52	21.59	3942126
2010-05-06	21.36	21.47	20.15	20.84	6252350
2010-05-07	20.74	20.90	20.22	20.62	7692280
2010-05-10	21.27	21.44	21.07	21.28	3929808
2010-05-11	20.98	21.51	20.95	21.28	2649188
2010-05-12	21.32	21.73	21.30	21.70	3457860
2010-05-13	21.51	21.67	21.49	21.58	5335472
2010-05-14	21.29	21.32	20.89	21.03	7262458
2010-05-17	21.03	21.31	20.91	21.28	6102216
2010-05-18	21.08	21.21	20.91	20.98	6550266
2010-05-19	20.89	21.22	20.87	21.11	7497256
2010-05-20	20.67	20.83	20.37	20.51	7954226
2010-05-21	20.31	20.84	20.28	20.79	4623448
2010-05-24	20.71	20.98	20.63	20.70	3492356
2010-05-25	20.37	20.70	20.21	20.67	7474536
2010-05-26	20.37	20.62	20.36	20.46	7523164
2010-05-27	20.62	20.93	20.59	20.93	3798380
2010-05-28	21.15	21.25	20.99	21.13	5205114
2010-06-01	21.16	21.51	21.10	21.16	5004698
2010-06-02	21.50	21.80	21.31	21.80	6413520
2010-06-03	21.90	21.92	21.64	21.76	4262842
2010-06-04	21.58	21.61	21.19	21.24	4275266
2010-06-07	21.28	21.51	21.07	21.07	4113150
2010-06-08	21.03	21.23	20.97	21.19	3552048
2010-06-09	21.33	21.59	21.27	21.32	3231564
2010-06-10	21.81	22.13	21.79	22.09	6962456
2010-06-11	21.96	22.54	21.95	22.51	6935134
2010-06-14	22.60	22.70	22.51	22.52	4122206
2010-06-15	22.79	22.98	22.75	22.98	3472296
2010-06-16	22.80	22.96	22.78	22.89	2692154
2010-06-17	22.81	22.92	22.73	22.90	2697856
2010-06-18	22.73	22.90	22.68	22.75	2431064
2010-06-21	22.68	22.75	22.39	22.44	3657326
2010-06-22	22.51	22.82	22.46	22.46	3438008
2010-06-23	22.48	22.56	22.25	22.45	2372406
2010-06-24	22.48	22.71	22.44	22.54	2546344
2010-06-25	22.31	22.49	22.20	22.45	2877188
2010-06-28	22.27	22.51	22.26	22.36	2547568
2010-06-29	22.44	24.90	22.09	24.37	15935888
2010-06-30	23.79	24.03	23.54	23.57	12838304
2010-07-01	23.87	23.94	23.37	23.78	8166588
2010-07-02	23.38	23.61	23.36	23.53	3770082
2010-07-06	23.73	23.99	23.69	23.89	3750588
2010-07-07	23.74	24.19	23.68	24.17	3855332
2010-07-08	23.99	24.43	23.99	24.39	3793476
2010-07-09	24.34	24.50	24.27	24.50	2419426
2010-07-12	24.40	24.52	24.32	24.44	1965558
2010-07-13	24.79	24.88	24.70	24.81	3052068
2010-07-14	24.93	25.10	24.85	24.99	4213018
2010-07-15	25.10	25.17	24.86	25.17	2942248
2010-07-16	24.84	25.00	24.35	24.40	4101752
2010-07-19	24.67	24.75	24.47	24.53	2309738
2010-07-20	24.34	24.72	24.29	24.70	2582544
2010-07-21	24.33	24.41	24.05	24.12	2966002
2010-07-22	24.54	24.77	24.48	24.57	2795824
2010-07-23	24.34	24.42	24.07	24.31	7035994
2010-07-26	24.13	25.56	23.98	25.26	13675384
2010-07-27	24.99	25.01	24.81	24.97	6201706
2010-07-28	25.15	26.05	24.94	25.76	12121396
2010-07-29	26.09	26.15	25.20	25.30	9004778
2010-07-30	25.38	25.56	25.22	25.22	6494804
2010-08-02	25.77	25.96	25.68	25.85	3865010
2010-08-03	25.97	26.18	25.93	26.13	4207096
2010-08-04	25.80	25.94	25.60	25.70	4279328
2010-08-05	25.79	26.00	25.77	26.00	3621488
2010-08-06	25.99	26.25	25.92	26.15	3046670
2010-08-09	26.29	26.39	26.22	26.31	2204712
2010-08-10	26.40	26.77	26.21	26.71	4100364
2010-08-11	25.86	25.89	25.59	25.60	2937054
2010-08-12	25.66	25.76	25.60	25.66	3220600
2010-08-13	25.65	25.83	25.63	25.70	1908910
2010-08-16	25.69	26.00	25.65	25.91	1757310
2010-08-17	25.89	25.95	25.71	25.85	2063690
2010-08-18	25.79	25.84	25.60	25.68	2032618
2010-08-19	25.61	25.63	25.28	25.39	2060602
2010-08-20	25.19	25.31	25.10	25.27	1772194
2010-08-23	25.52	25.70	25.48	25.48	1719800
2010-08-24	24.99	25.04	24.80	24.89	2645476
2010-08-25	24.84	25.10	24.73	25.06	1715730
2010-08-26	24.99	25.05	24.80	24.90	1788344
2010-08-27	25.07	25.20	24.80	25.12	1651574
2010-08-30	25.00	25.10	24.83	24.83	1563334
2010-08-31	24.75	24.89	24.66	24.72	2963050
2010-09-01	25.31	25.42	25.17	25.25	2076048
2010-09-02	25.17	25.29	25.16	25.27	916742
2010-09-03	25.60	25.63	25.46	25.62	1321486
2010-09-07	25.58	25.60	25.47	25.51	1751594
2010-09-08	25.78	25.95	25.63	25.64	2333972
2010-09-09	25.76	25.81	25.65	25.72	1435286
2010-09-10	25.98	26.00	25.87	25.89	1703394
2010-09-13	26.02	26.02	25.82	25.92	1972224
2010-09-14	26.09	26.31	26.02	26.24	1935586
2010-09-15	25.97	26.24	25.91	26.20	1883796
2010-09-16	26.21	26.28	26.11	26.22	1189108
2010-09-17	26.20	26.24	25.97	26.03	1599234
2010-09-20	25.92	26.18	25.91	26.15	1893316
2010-09-21	26.06	26.28	26.01	26.18	2174372
2010-09-22	26.19	26.35	26.13	26.19	1552580
2010-09-23	25.77	26.04	25.74	25.86	2239246
2010-09-24	26.23	26.39	26.19	26.35	1185078
2010-09-27	26.08	26.10	25.91	26.02	1294950
2010-09-28	25.93	26.09	25.72	26.01	2457886
2010-09-29	25.65	25.72	25.54	25.61	1982318
2010-09-30	25.75	25.87	25.35	25.35	3023134
2010-10-01	25.58	25.64	25.40	25.50	2558054
2010-10-04	25.45	25.57	25.38	25.46	1662502
2010-10-05	25.68	25.91	25.65	25.83	1899466
2010-10-06	25.58	25.78	25.57	25.75	1526290
2010-10-07	26.11	26.13	25.90	25.95	1686626
2010-10-08	26.02	26.15	25.95	26.12	1275188
2010-10-11	26.26	26.30	26.11	26.17	1042958
2010-10-12	26.14	26.34	26.00	26.30	2289728
2010-10-13	26.44	26.53	26.37	26.45	1883382
2010-10-14	26.57	26.72	26.53	26.63	2171588
2010-10-15	26.71	26.73	26.40	26.60	1755410
2010-10-18	26.62	26.75	26.58	26.75	1316762
2010-10-19	26.05	26.21	25.74	25.88	2565182
2010-10-20	26.04	26.46	26.03	26.39	2072496
2010-10-21	26.14	26.17	25.83	26.06	2270886
2010-10-22	25.78	26.12	25.75	26.06	2591810
2010-10-25	26.03	26.17	25.96	26.03	3179564
2010-10-26	25.81	25.97	25.78	25.96	1236060
2010-10-27	25.78	25.86	25.38	25.47	2998152
2010-10-28	25.07	25.22	24.93	25.22	3881398
2010-10-29	25.07	25.24	25.03	25.23	3120554
2010-11-01	24.98	25.11	24.84	24.98	2766590
2010-11-02	25.18	25.22	25.06	25.13	1865780
2010-11-03	25.10	25.18	24.91	25.17	1881150
2010-11-04	25.27	25.35	24.91	25.03	3131224
2010-11-05	25.15	25.15	24.94	25.05	2136022
2010-11-08	24.90	24.93	24.82	24.85	1447164
2010-11-09	25.05	25.11	24.71	24.78	1616698
2010-11-10	24.73	24.80	24.51	24.79	1734050
2010-11-11	24.60	24.62	24.45	24.55	1497036
2010-11-12	24.52	24.65	24.44	24.52	1647822
2010-11-15	24.28	24.44	24.14	24.23	2625876
2010-11-16	24.36	24.39	23.98	24.09	3421820
2010-11-17	24.28	24.34	24.08	24.13	1686164
2010-11-18	24.40	24.63	24.36	24.61	2671944
2010-11-19	24.49	24.49	24.31	24.45	2327568
2010-11-22	24.47	24.53	24.19	24.50	1694246
2010-11-23	23.99	24.07	23.77	23.82	3731346
2010-11-24	23.95	24.16	23.94	24.16	2091254
2010-11-26	23.94	24.12	23.92	24.01	1107752
2010-11-29	23.67	23.85	23.55	23.80	3741498
2010-11-30	23.31	23.61	23.31	23.47	5274478
2010-12-01	23.73	23.82	23.65	23.80	2255560
2010-12-02	23.62	24.00	23.61	24.00	1963620
2010-12-03	23.93	24.14	23.92	24.12	1669054
2010-12-06	23.88	23.95	23.77	23.86	2371772
2010-12-07	24.12	24.13	23.92	23.94	2910962
2010-12-08	24.02	24.11	23.92	24.07	2450636
2010-12-09	23.94	23.97	23.75	23.84	2110288
2010-12-10	23.87	23.95	23.77	23.90	1629498
2010-12-13	24.06	24.48	24.03	24.39	2742298
2010-12-14	24.39	24.61	24.34	24.58	1702922
2010-12-15	24.46	24.78	24.46	24.64	3187780
2010-12-16	24.70	24.76	24.55	24.62	2257720
2010-12-17	23.29	23.30	22.75	23.19	10424852
2010-12-20	23.03	23.07	22.85	22.98	3998462
2010-12-21	22.93	22.97	22.87	22.96	2208614
2010-12-22	22.84	22.90	22.80	22.90	1167920
2010-12-23	22.98	23.13	22.96	23.02	1939214
2010-12-27	23.01	23.04	22.95	23.02	1029188
2010-12-28	23.02	23.03	22.87	22.97	1023356
2010-12-29	22.96	23.16	22.96	23.09	2181434
2010-12-30	23.03	23.17	22.92	23.03	2015612
2010-12-31	23.01	23.18	23.01	23.10	748298
2011-01-03	23.22	23.39	23.16	23.18	1429004
2011-01-04	23.40	23.47	23.33	23.41	1922394
2011-01-05	23.30	23.65	23.27	23.64	4217404
2011-01-06	23.61	23.66	23.50	23.62	2976660
2011-01-07	23.47	23.50	23.32	23.48	2918466
2011-01-10	23.23	23.27	23.13	23.19	2140474
2011-01-11	23.52	23.58	23.37	23.57	2036720
2011-01-12	23.68	23.85	23.59	23.80	1875830
2011-01-13	23.90	23.90	23.73	23.80	2209344
2011-01-14	23.71	23.82	23.70	23.76	1655866
2011-01-18	23.89	24.10	23.88	24.05	3039146
2011-01-19	24.08	24.13	23.78	23.88	1941354
2011-01-20	23.55	23.65	23.26	23.45	2592712
2011-01-21	23.75	24.08	23.69	24.05	4457534
2011-01-24	24.14	24.40	24.13	24.40	2694560
2011-01-25	23.99	24.12	23.93	24.08	2300888
2011-01-26	24.42	24.48	24.28	24.30	2614024
2011-01-27	24.79	24.82	24.10	24.24	5245672
2011-01-28	24.33	24.39	23.98	24.13	4180798
2011-01-31	24.24	24.49	24.19	24.45	4078928
2011-02-01	24.52	24.64	24.44	24.62	2413994
2011-02-02	23.89	23.94	23.79	23.86	2114244
2011-02-03	24.06	24.14	23.88	23.97	4370050
2011-02-04	23.72	23.78	23.60	23.78	2330060
2011-02-07	23.80	24.01	23.78	24.00	2223168
2011-02-08	24.12	24.42	24.07	24.28	8265944
2011-02-09	24.37	24.52	24.34	24.40	3182648
2011-02-10	24.24	24.53	24.20	24.42	2583760
2011-02-11	24.21	24.33	24.15	24.24	1712326
2011-02-14	24.17	24.23	24.06	24.19	1306274
2011-02-15	24.27	24.44	24.23	24.42	1558766
2011-02-16	24.41	24.62	24.38	24.59	2469142
2011-02-17	24.44	24.62	24.40	24.61	1484382
2011-02-18	24.63	24.72	24.53	24.69	1475616
2011-02-22	24.31	24.49	24.17	24.19	2189770
2011-02-23	24.22	24.35	24.10	24.12	2049144
2011-02-24	23.85	23.97	23.74	23.96	2956338
2011-02-25	23.86	24.07	23.75	24.05	1946998
2011-02-28	24.35	24.59	24.34	24.59	2114256
2011-03-01	24.38	24.50	24.19	24.22	2751062
2011-03-02	24.08	24.26	24.08	24.26	1986822
2011-03-03	24.18	24.31	24.12	24.25	1471500
2011-03-04	24.45	24.52	24.21	24.41	1505392
2011-03-07	24.43	24.44	24.10	24.15	1762222
2011-03-08	23.97	24.07	23.89	23.99	1858720
2011-03-09	24.17	24.20	24.06	24.13	2595512
2011-03-10	23.97	24.07	23.90	23.94	2364202
2011-03-11	23.67	23.95	23.63	23.86	2020770
2011-03-14	23.70	23.70	23.51	23.66	3579886
2011-03-15	22.80	23.27	22.77	23.17	4739346
2011-03-16	22.86	22.96	22.49	22.70	8924100
2011-03-17	22.83	23.08	22.82	23.00	4431658
2011-03-18	23.06	23.12	22.97	23.00	4028296
2011-03-21	23.29	23.40	23.21	23.36	1700964
2011-03-22	23.48	23.50	23.31	23.36	1802778
2011-03-23	23.06	23.13	22.95	23.11	3259588
2011-03-24	22.98	23.15	22.93	23.09	1561504
2011-03-25	23.01	23.19	22.95	23.07	1552426
2011-03-28	23.17	23.22	22.90	22.92	3828680
2011-03-29	22.82	23.05	22.81	22.97	3631942
2011-03-30	23.15	23.37	23.13	23.29	2365146
2011-03-31	23.31	23.35	23.04	23.06	2249288
2011-04-01	23.16	23.36	23.08	23.30	1850636
2011-04-04	23.50	23.51	23.40	23.45	1489234
2011-04-05	23.55	23.75	23.55	23.73	1786848
2011-04-06	23.91	24.02	23.89	23.94	2329380
2011-04-07	24.05	24.15	23.93	23.98	2787176
2011-04-08	24.27	24.28	24.08	24.13	1830068
2011-04-11	24.33	24.48	24.29	24.34	2416562
2011-04-12	24.50	24.51	24.30	24.34	3876032
2011-04-13	24.53	24.62	24.46	24.53	4249492
2011-04-14	24.45	24.57	24.40	24.50	2369446
2011-04-15	24.68	24.75	24.60	24.67	1682100
2011-04-18	24.34	24.35	24.00	24.21	1851036
2011-04-19	24.31	24.43	24.24	24.41	1356522
2011-04-20	24.96	24.99	24.81	24.88	2946472
2011-04-21	25.10	25.17	24.91	24.97	3029606
2011-04-25	24.94	24.96	24.85	24.94	1422068
2011-04-26	25.10	25.32	25.04	25.32	2572454
2011-04-27	25.57	25.87	25.50	25.81	4932270
2011-04-28	24.95	25.02	24.70	24.95	5489752
2011-04-29	24.81	24.96	24.78	24.92	4064092
2011-05-02	25.03	25.37	24.96	25.16	3056358
2011-05-03	25.20	25.39	25.18	25.20	2235236
2011-05-04	25.58	25.62	25.34	25.44	2969786
2011-05-05	25.29	25.47	25.13	25.23	2317604
2011-05-06	25.43	25.52	25.19	25.28	2378584
2011-05-09	25.27	25.50	25.24	25.45	1963080
2011-05-10	25.61	25.74	25.55	25.69	1959166
2011-05-11	25.81	25.96	25.72	25.95	4342764
2011-05-12	25.86	26.11	25.79	26.06	4509114
2011-05-13	26.04	26.07	25.76	25.90	1859478
2011-05-16	25.77	25.99	25.74	25.80	1788032
2011-05-17	25.71	25.79	25.57	25.75	2599714
2011-05-18	25.69	25.94	25.65	25.85	1988762
2011-05-19	25.83	26.01	25.78	26.00	1971262
2011-05-20	25.88	25.94	25.73	25.78	1457288
2011-05-23	25.36	25.38	25.17	25.25	2341124
2011-05-24	25.30	25.43	25.24	25.38	1858704
2011-05-25	25.45	25.72	25.45	25.70	2004180
2011-05-26	25.76	25.88	25.68	25.84	1691366
2011-05-27	25.99	26.02	25.92	25.96	1831234
2011-05-31	26.21	26.27	26.07	26.20	2521630
2011-06-01	26.21	26.23	25.80	25.82	2065664
2011-06-02	25.76	25.80	25.49	25.62	2146738
2011-06-03	25.48	25.68	25.45	25.62	1615372
2011-06-06	25.84	25.87	25.69	25.72	2039036
2011-06-07	26.07	26.24	26.05	26.06	2292838
2011-06-08	26.09	26.15	25.80	25.83	2995596
2011-06-09	25.98	26.09	25.91	25.97	1595548
2011-06-10	25.54	25.55	25.11	25.14	3092398
2011-06-13	25.26	25.36	25.21	25.26	1797686
2011-06-14	25.65	25.80	25.63	25.69	1860406
2011-06-15	25.20	25.29	24.94	24.99	2403714
2011-06-16	24.44	24.61	24.36	24.47	3079334
2011-06-17	24.71	24.74	24.58	24.64	2133600
2011-06-20	24.61	24.69	24.54	24.64	1891028
2011-06-21	24.56	24.68	24.55	24.59	3601840
2011-06-22	24.52	24.81	24.51	24.60	2540686
2011-06-23	24.29	24.47	24.13	24.45	3889828
2011-06-24	24.57	24.63	24.35	24.50	2448106
2011-06-27	24.09	24.38	24.09	24.28	2022744
2011-06-28	24.29	24.50	24.26	24.47	2532902
2011-06-29	24.79	24.90	24.68	24.75	4037468
2011-06-30	24.73	25.08	24.72	25.04	4780038
2011-07-01	24.96	25.26	24.93	25.23	1687870
2011-07-05	25.46	25.59	25.40	25.54	3767596
2011-07-06	25.18	25.27	25.10	25.18	3132420
2011-07-07	25.30	25.43	25.23	25.28	1756194
2011-07-08	25.17	25.33	25.09	25.19	1679714
2011-07-11	24.81	24.86	24.65	24.83	2573216
2011-07-12	24.56	24.86	24.55	24.67	2339494
2011-07-13	24.59	24.94	24.57	24.83	2940940
2011-07-14	24.87	25.02	24.74	24.81	1961074
2011-07-15	24.77	24.97	24.74	24.90	3553500
2011-07-18	24.50	24.54	24.16	24.37	3712964
2011-07-19	24.45	24.52	24.28	24.37	4525336
2011-07-20	24.19	24.91	24.17	24.73	4554706
2011-07-21	25.40	25.42	25.17	25.24	8640732
2011-07-22	24.97	25.00	24.74	24.84	3845402
2011-07-25	24.80	24.98	24.74	24.81	2791152
2011-07-26	24.97	25.10	24.88	24.95	2380918
2011-07-27	24.91	24.92	24.41	24.41	2945194
2011-07-28	24.49	24.70	24.42	24.61	4578284
2011-07-29	24.26	24.65	24.19	24.26	3736516
2011-08-01	24.56	24.56	23.95	24.13	3014046
2011-08-02	23.76	23.88	23.57	23.58	4092062
2011-08-03	23.49	23.57	23.20	23.50	3947882
2011-08-04	22.62	22.70	22.04	22.06	8080336
2011-08-05	22.26	22.40	21.71	22.10	6929134
2011-08-08	21.63	21.90	20.78	20.78	6216928
2011-08-09	21.09	21.37	20.64	21.36	6805814
2011-08-10	21.31	21.36	20.45	20.48	8302762
2011-08-11	20.97	22.15	20.89	22.03	9316354
2011-08-12	22.40	22.69	22.22	22.54	4772550
2011-08-15	22.97	23.24	22.96	23.00	7137962
2011-08-16	23.07	23.34	23.02	23.20	4470234
2011-08-17	23.60	23.81	23.31	23.49	3351470
2011-08-18	23.01	23.01	22.48	22.61	6076582
2011-08-19	22.41	22.85	22.39	22.48	4433050
2011-08-22	23.49	23.49	22.99	23.12	4291364
2011-08-23	23.33	23.58	23.22	23.51	5856470
2011-08-24	23.43	23.72	23.37	23.57	3757620
2011-08-25	23.13	23.27	22.73	22.90	3353690
2011-08-26	22.63	23.13	22.38	22.98	2944084
2011-08-29	23.22	23.73	23.22	23.45	2946796
2011-08-30	23.17	23.47	22.99	23.39	3704982
2011-08-31	23.61	23.86	23.54	23.71	3881264
2011-09-01	23.62	23.81	23.31	23.35	3144818
2011-09-02	22.69	22.84	22.54	22.54	3907624
2011-09-06	22.08	22.38	21.98	22.32	3262998
2011-09-07	22.68	22.94	22.63	22.92	2065760
2011-09-08	22.68	22.94	22.59	22.66	2268768
2011-09-09	22.45	22.45	22.02	22.16	2839804
2011-09-12	21.54	21.92	21.52	21.92	3712442
2011-09-13	21.76	21.98	21.68	21.90	2928688
2011-09-14	22.05	22.28	21.75	22.09	2877918
2011-09-15	22.31	22.37	22.13	22.26	2604840
2011-09-16	22.40	22.59	22.32	22.46	2554460
2011-09-19	21.88	22.20	21.81	22.13	2365320
2011-09-20	22.32	22.59	22.19	22.41	2011008
2011-09-21	22.30	22.43	21.93	21.93	2534976
2011-09-22	21.30	21.51	21.17	21.32	3569136
2011-09-23	21.20	21.51	21.18	21.46	2459734
2011-09-26	21.67	21.82	21.41	21.78	2732232
2011-09-27	22.44	22.67	22.33	22.40	3624596
2011-09-28	22.56	22.63	22.09	22.11	2633836
2011-09-29	22.56	22.63	22.21	22.56	3048054
2011-09-30	22.23	22.63	22.10	22.18	4652696
2011-10-03	22.08	22.33	21.92	21.93	4208382
2011-10-04	21.82	22.03	21.47	22.00	4273830
2011-10-05	22.05	22.43	21.91	22.38	4255118
2011-10-06	22.24	22.97	22.16	22.96	3501556
2011-10-07	23.10	23.20	22.86	22.88	3014020
2011-10-10	23.46	23.62	23.41	23.61	2689370
2011-10-11	23.33	23.47	23.27	23.42	2086750
2011-10-12	23.59	23.82	23.56	23.64	2730894
2011-10-13	23.31	23.60	23.26	23.47	3718278
2011-10-14	23.71	23.82	23.65	23.81	1746052
2011-10-17	23.44	23.50	23.30	23.35	2716956
2011-10-18	23.15	23.68	23.02	23.54	1989426
2011-10-19	23.59	23.64	23.35	23.40	2158782
2011-10-20	23.62	23.66	23.32	23.53	2014514
2011-10-21	24.10	24.35	24.07	24.28	2733124
2011-10-24	23.86	24.38	23.85	24.30	2259444
2011-10-25	24.09	24.20	23.85	23.92	2508838
2011-10-26	24.34	24.48	23.97	24.41	2505962
2011-10-27	24.73	24.97	24.50	24.84	3640586
2011-10-28	24.64	24.73	24.48	24.64	2989760
2011-10-31	24.34	24.43	23.96	23.96	3203816
2011-11-01	23.33	23.78	23.29	23.53	3263804
2011-11-02	23.45	23.71	23.45	23.63	3523956
2011-11-03	23.75	24.00	23.53	23.94	2338086
2011-11-04	23.97	23.99	23.68	23.89	2983034
2011-11-07	23.69	23.91	23.46	23.67	4249928
2011-11-08	23.08	23.39	22.91	23.35	5944804
2011-11-09	22.62	22.77	22.38	22.50	3832952
2011-11-10	22.83	22.87	22.54	22.73	1782718
2011-11-11	23.07	23.40	23.07	23.28	2094630
2011-11-14	23.20	23.20	22.89	22.97	1973682
2011-11-15	23.14	23.23	22.94	23.05	1931006
2011-11-16	22.75	22.89	22.59	22.62	2434184
2011-11-17	22.72	22.79	22.37	22.53	2180548
2011-11-18	22.70	22.70	22.50	22.52	1880750
2011-11-21	22.10	22.17	21.95	22.10	3158312
2011-11-22	21.84	21.97	21.76	21.87	3715190
2011-11-23	21.60	21.66	21.39	21.43	2969274
2011-11-25	21.22	21.52	21.19	21.27	1703554
2011-11-28	21.91	21.96	21.75	21.89	1774236
2011-11-29	22.04	22.30	21.99	22.27	3688056
2011-11-30	23.10	23.15	22.83	22.99	5398830
2011-12-01	22.97	23.01	22.75	22.75	2407940
2011-12-02	22.79	22.79	22.23	22.60	3271808
2011-12-05	22.88	22.90	22.59	22.72	1641284
2011-12-06	22.86	23.04	22.84	22.92	1475784
2011-12-07	22.83	22.96	22.66	22.85	9825774
2011-12-08	23.01	23.04	22.75	22.80	3164574
2011-12-09	22.93	23.16	22.92	23.10	1816294
2011-12-12	23.04	23.04	22.68	22.79	2695608
2011-12-13	22.88	23.09	22.72	22.79	4016736
2011-12-14	22.63	22.69	22.43	22.58	3100638
2011-12-15	22.62	22.95	22.59	22.75	3696164
2011-12-16	22.75	22.80	22.49	22.63	3360740
2011-12-19	22.80	22.94	22.69	22.72	2029928
2011-12-20	22.57	22.83	22.57	22.76	5672666
2011-12-21	22.66	22.73	22.51	22.72	2658758
2011-12-22	22.69	22.94	22.65	22.93	1979046
2011-12-23	23.00	23.15	22.94	23.15	1711000
2011-12-27	23.05	23.19	23.05	23.17	1458838
2011-12-28	23.07	23.08	22.81	22.83	1928616
2011-12-29	22.89	22.97	22.77	22.94	1160180
2011-12-30	22.92	23.24	22.90	23.15	2138110
2012-01-03	23.53	23.90	23.46	23.86	3493266
2012-01-04	23.73	23.78	23.52	23.74	3252868
2012-01-05	23.24	23.47	23.16	23.43	2605858
2012-01-06	23.32	23.56	23.20	23.49	2009426
2012-01-09	23.36	23.38	23.18	23.29	2971320
2012-01-10	23.34	23.48	23.30	23.38	2406392
2012-01-11	23.28	23.48	23.21	23.40	2601502
2012-01-12	23.48	23.68	23.36	23.64	2392122
2012-01-13	23.25	23.41	23.13	23.35	2322630
2012-01-17	23.61	23.91	23.59	23.76	2778412
2012-01-18	23.81	24.12	23.80	24.10	3088312
2012-01-19	23.47	23.84	23.38	23.76	3821752
2012-01-20	23.59	23.71	23.51	23.70	1727348
2012-01-23	23.79	23.97	23.76	23.86	1669424
2012-01-24	23.76	23.85	23.72	23.83	2100066
2012-01-25	23.68	23.93	23.58	23.88	2012870
2012-01-26	23.83	24.06	23.74	23.95	1936864
2012-01-27	23.95	24.05	23.78	23.83	1702506
2012-01-30	23.84	24.03	23.81	23.93	3646876
2012-01-31	24.22	24.23	24.03	24.08	2365308
2012-02-01	24.23	24.50	24.22	24.29	3228030
2012-02-02	23.60	23.68	23.49	23.61	6830190
2012-02-03	23.65	23.87	23.59	23.75	3138402
2012-02-06	23.66	23.82	23.61	23.71	3141836
2012-02-07	23.64	23.87	23.56	23.80	2384826
2012-02-08	23.74	23.96	23.71	23.91	1999378
2012-02-09	23.89	23.91	23.66	23.75	4804642
2012-02-10	23.48	23.60	23.44	23.58	2535340
2012-02-13	23.76	23.88	23.71	23.82	2353298
2012-02-14	23.69	23.83	23.67	23.80	3305790
2012-02-15	22.84	22.85	22.58	22.61	4319504
2012-02-16	22.53	22.67	22.51	22.55	4125536
2012-02-17	22.57	22.66	22.51	22.59	2366866
2012-02-21	22.49	22.59	22.41	22.44	3544802
2012-02-22	22.27	22.43	22.26	22.32	3037790
2012-02-23	22.52	22.65	22.42	22.63	3237456
2012-02-24	22.72	22.79	22.67	22.72	2201888
2012-02-27	22.41	22.61	22.41	22.56	2167140
2012-02-28	22.43	22.57	22.38	22.54	3774802
2012-02-29	22.45	22.58	22.36	22.45	3500396
2012-03-01	22.50	22.69	22.49	22.62	2753460
2012-03-02	22.42	22.54	22.39	22.45	2745658
2012-03-05	22.68	22.80	22.59	22.67	2369920
2012-03-06	22.35	22.37	22.09	22.09	3143262
2012-03-07	22.25	22.36	22.19	22.32	1442322
2012-03-08	22.46	22.52	22.35	22.42	1651166
2012-03-09	22.48	22.59	22.44	22.48	1415600
2012-03-12	22.58	22.72	22.49	22.62	2804770
2012-03-13	22.58	22.79	22.57	22.78	3028048
2012-03-14	22.60	22.66	22.44	22.47	2506522
2012-03-15	22.37	22.44	22.27	22.37	2341274
2012-03-16	22.45	22.57	22.42	22.56	2181510
2012-03-19	22.54	22.78	22.53	22.69	1743618
2012-03-20	22.58	22.86	22.55	22.84	3576452
2012-03-21	22.74	22.87	22.64	22.71	4771548
2012-03-22	22.53	22.68	22.52	22.65	4767374
2012-03-23	22.57	22.64	22.44	22.59	3159224
2012-03-26	22.64	22.85	22.63	22.83	2519690
2012-03-27	22.62	22.67	22.56	22.64	5475584
2012-03-28	22.52	22.59	22.21	22.34	6538028
2012-03-29	22.16	22.32	22.07	22.25	6826854
2012-03-30	22.32	22.37	22.23	22.25	3713304
2012-04-02	22.33	22.74	22.31	22.64	3055544
2012-04-03	22.75	22.76	22.43	22.54	2671342
2012-04-04	22.39	22.39	22.07	22.19	2840236
2012-04-05	22.01	22.14	22.01	22.10	2130440
2012-04-09	22.07	22.14	21.98	22.03	2244174
2012-04-10	22.25	22.35	21.91	21.98	4208006
2012-04-11	22.19	22.35	22.18	22.21	7022466
2012-04-12	22.24	22.55	22.22	22.52	4194054
2012-04-13	22.28	22.31	22.08	22.11	2217386
2012-04-16	22.24	22.36	22.15	22.36	2104032
2012-04-17	22.48	22.70	22.45	22.64	2208864
2012-04-18	22.71	22.75	22.64	22.69	1942994
2012-04-19	22.69	22.76	22.57	22.70	2207144
2012-04-20	22.99	23.18	22.97	23.11	4880634
2012-04-23	22.82	22.83	22.58	22.77	3056498
2012-04-24	22.81	22.99	22.78	22.91	2126418
2012-04-25	22.73	22.98	22.71	22.96	3224632
2012-04-26	21.65	21.79	21.50	21.68	16582214
2012-04-27	21.71	21.85	21.61	21.78	4449226
2012-04-30	21.87	22.02	21.85	21.95	3621568
2012-05-01	22.06	22.22	22.02	22.15	3451042
2012-05-02	21.92	22.06	21.86	22.05	3174368
2012-05-03	22.10	22.24	22.01	22.20	3231926
2012-05-04	22.23	22.27	21.92	21.95	2232024
2012-05-07	21.87	22.02	21.83	21.98	2816854
2012-05-08	22.06	22.08	21.79	22.00	2501718
2012-05-09	21.58	21.84	21.48	21.72	2981066
2012-05-10	21.79	21.82	21.64	21.67	2156642
2012-05-11	21.58	21.83	21.58	21.73	1824380
2012-05-14	21.41	21.56	21.35	21.43	1900228
2012-05-15	21.24	21.36	21.16	21.20	2115204
2012-05-16	21.09	21.19	21.02	21.13	4824946
2012-05-17	20.94	21.03	20.83	20.83	5897086
2012-05-18	20.82	20.85	20.63	20.73	2610058
2012-05-21	20.88	21.12	20.86	21.11	2803770
2012-05-22	20.84	20.99	20.75	20.81	2796730
2012-05-23	20.67	20.67	20.38	20.53	2612052
2012-05-24	20.59	20.72	20.49	20.59	1964864
2012-05-25	20.51	20.68	20.51	20.62	1540864
2012-05-29	20.66	20.68	20.49	20.56	1782038
2012-05-30	20.30	20.34	20.18	20.20	2871024
2012-05-31	20.29	20.33	20.07	20.21	2397724
2012-06-01	20.00	20.09	19.87	20.04	2842788
2012-06-04	20.00	20.08	19.92	20.03	1557664
2012-06-05	19.90	20.05	19.86	20.02	2117602
2012-06-06	20.18	20.46	20.16	20.45	1962346
2012-06-07	20.74	20.74	20.48	20.50	2358736
2012-06-08	20.45	20.66	20.43	20.65	2267200
2012-06-11	20.92	20.92	20.51	20.52	2544462
2012-06-12	20.65	20.84	20.53	20.83	1891840
2012-06-13	20.85	20.99	20.71	20.88	3040208
2012-06-14	21.00	21.10	20.93	21.03	1949942
2012-06-15	20.91	20.98	20.84	20.90	2291798
2012-06-18	20.81	21.08	20.79	21.08	1810276
2012-06-19	21.48	21.75	21.44	21.73	4486842
2012-06-20	21.73	21.87	21.61	21.74	3396598
2012-06-21	21.75	21.82	21.49	21.51	3142518
2012-06-22	21.68	21.70	21.55	21.66	1620516
2012-06-25	21.51	21.51	21.34	21.36	1772074
2012-06-26	21.52	21.73	21.47	21.70	3512684
2012-06-27	21.80	21.89	21.65	21.88	2477294
2012-06-28	21.90	22.20	21.75	22.20	5115836
2012-06-29	22.49	22.53	22.31	22.38	7850004
2012-07-02	22.42	22.88	22.38	22.84	7885992
2012-07-03	22.87	23.07	22.86	23.07	5294066
2012-07-05	22.78	22.91	22.70	22.84	4829630
2012-07-06	22.61	22.67	22.52	22.64	3303080
2012-07-09	22.70	22.78	22.63	22.77	2397490
2012-07-10	22.71	22.74	22.58	22.66	1992578
2012-07-11	22.80	22.84	22.68	22.79	3210618
2012-07-12	22.44	22.56	22.36	22.51	4470630
2012-07-13	22.70	22.90	22.66	22.86	2634862
2012-07-16	22.94	23.05	22.86	22.96	2970214
2012-07-17	23.01	23.20	22.95	23.17	2735054
2012-07-18	23.13	23.38	23.12	23.35	2948258
2012-07-19	23.43	23.72	23.40	23.67	4608020
2012-07-20	23.37	23.50	23.32	23.43	4194186
2012-07-23	22.88	23.13	22.85	23.08	4338810
2012-07-24	22.97	22.99	22.75	22.90	5608636
2012-07-25	22.60	22.75	22.47	22.73	5046684
2012-07-26	22.81	23.09	22.77	22.90	4468414
2012-07-27	23.03	23.31	23.02	23.29	5191216
2012-07-30	23.41	23.60	23.36	23.53	3301176
2012-07-31	23.45	23.60	23.40	23.41	3315570
2012-08-01	23.52	23.79	23.46	23.57	3810400
2012-08-02	23.66	23.72	23.38	23.54	2856572
2012-08-03	24.03	24.20	23.99	24.11	4640974
2012-08-06	23.99	24.18	23.99	24.07	2880398
2012-08-07	24.10	24.14	24.03	24.06	2952372
2012-08-08	23.51	23.64	23.43	23.60	2627732
2012-08-09	23.46	23.53	23.40	23.42	2454468
2012-08-10	23.28	23.60	23.25	23.58	2333892
2012-08-13	23.49	23.60	23.46	23.56	1898334
2012-08-14	23.63	23.73	23.59	23.66	2558658
2012-08-15	23.72	23.85	23.70	23.79	2047798
2012-08-16	23.73	23.91	23.70	23.85	2084184
2012-08-17	23.59	23.68	23.49	23.64	2107430
2012-08-20	23.43	23.59	23.35	23.55	2089556
2012-08-21	23.56	23.67	23.47	23.48	2114868
2012-08-22	23.37	23.53	23.36	23.44	1865686
2012-08-23	23.54	23.61	23.43	23.50	1304096
2012-08-24	23.57	23.73	23.53	23.64	1526058
2012-08-27	23.59	23.63	23.56	23.62	2220642
2012-08-28	23.45	23.58	23.43	23.50	2606018
2012-08-29	23.48	23.56	23.42	23.50	2560050
2012-08-30	23.60	23.60	23.40	23.50	2301636
2012-08-31	23.58	23.64	23.29	23.40	2113904
2012-09-04	23.17	23.26	23.05	23.17	2567194
2012-09-05	23.36	23.39	23.23	23.29	1468810
2012-09-06	23.22	23.54	23.22	23.50	2180634
2012-09-07	23.33	23.50	23.33	23.40	4611526
2012-09-10	23.23	23.37	23.18	23.28	5356508
2012-09-11	23.38	23.50	23.34	23.44	2032360
2012-09-12	23.44	23.51	23.36	23.44	2247416
2012-09-13	23.47	23.78	23.44	23.67	2004712
2012-09-14	23.42	23.57	23.42	23.48	2471556
2012-09-17	23.45	23.53	23.45	23.47	2261598
2012-09-18	23.59	23.75	23.58	23.72	1386308
2012-09-19	23.80	24.12	23.78	24.06	3946018
2012-09-20	23.88	24.03	23.82	23.98	2045150
2012-09-21	23.96	24.04	23.91	23.98	3217748
2012-09-24	24.05	24.12	23.96	24.10	1534420
2012-09-25	24.13	24.26	23.99	24.01	2129066
2012-09-26	23.94	23.97	23.85	23.93	2145184
2012-09-27	24.16	24.20	24.01	24.18	1494726
2012-09-28	23.96	24.01	23.85	23.93	3680726
2012-10-01	23.39	23.77	23.36	23.74	6718056
2012-10-02	23.41	23.63	23.34	23.62	7226748
2012-10-03	23.45	23.50	23.40	23.45	5669810
2012-10-04	23.55	23.73	23.51	23.71	2616644
2012-10-05	23.70	23.71	23.58	23.62	3678638
2012-10-08	23.34	23.46	23.29	23.42	5070548
2012-10-09	23.19	23.24	23.07	23.09	3523680
2012-10-10	23.08	23.09	22.89	22.93	3008828
2012-10-11	23.07	23.12	22.91	22.91	1733872
2012-10-12	23.08	23.14	23.00	23.07	1988840
2012-10-15	23.17	23.26	23.11	23.23	1409876
2012-10-16	23.50	23.66	23.47	23.64	2136622
2012-10-17	23.64	23.72	23.60	23.67	2073066
2012-10-18	23.75	23.91	23.74	23.82	2826722
2012-10-19	23.78	23.78	23.52	23.53	1575788
2012-10-22	23.59	23.61	23.43	23.52	1460790
2012-10-23	23.20	23.22	23.08	23.15	1657956
2012-10-24	23.27	23.28	23.04	23.05	1751890
2012-10-25	23.54	23.55	23.30	23.35	2039578
2012-10-26	23.37	23.49	23.26	23.31	1456654
2012-10-31	23.45	23.46	23.18	23.20	1742456
2012-11-01	23.35	23.47	23.32	23.37	1532304
2012-11-02	23.24	23.33	23.17	23.18	1540930
2012-11-05	23.19	23.21	23.03	23.11	1810808
2012-11-06	23.20	23.37	23.18	23.22	1977702
2012-11-07	23.18	23.18	22.84	23.02	2773822
2012-11-08	23.02	23.08	22.88	22.88	2898496
2012-11-09	22.63	22.87	22.63	22.72	1767900
2012-11-12	22.69	22.76	22.62	22.66	1298416
2012-11-13	22.72	22.91	22.69	22.73	1617630
2012-11-14	22.75	22.76	22.50	22.52	1841534
2012-11-15	22.62	22.69	22.45	22.54	2028434
2012-11-16	22.32	22.37	22.09	22.17	3962156
2012-11-19	22.25	22.46	22.25	22.42	3044940
2012-11-20	22.50	22.56	22.44	22.56	1529932
2012-11-21	22.64	22.71	22.61	22.68	1092142
2012-11-23	23.01	23.25	22.97	23.23	1265562
2012-11-26	23.10	23.17	23.01	23.16	1217106
2012-11-27	23.16	23.20	23.04	23.05	1377336
2012-11-28	23.18	23.40	23.13	23.37	1699228
2012-11-29	23.64	23.81	23.61	23.78	2702444
2012-11-30	23.75	23.82	23.71	23.77	1391650
2012-12-03	23.94	24.00	23.85	23.89	1740234
2012-12-04	24.00	24.05	23.91	23.94	3024498
2012-12-05	24.05	24.22	24.02	24.12	2555854
2012-12-06	24.18	24.18	23.96	24.11	2462182
2012-12-07	23.92	24.15	23.92	24.10	2374786
2012-12-10	24.15	24.29	24.13	24.18	1760894
2012-12-11	24.31	24.42	24.30	24.38	1886860
2012-12-12	24.64	24.64	24.44	24.45	3775650
2012-12-13	23.75	23.87	23.73	23.73	4209890
2012-12-14	23.47	23.83	23.47	23.73	5121222
2012-12-17	23.65	23.80	23.63	23.69	2414322
2012-12-18	23.92	24.06	23.85	24.01	2437228
2012-12-19	24.05	24.05	23.76	23.77	2475014
2012-12-20	23.88	23.90	23.78	23.88	2197280
2012-12-21	23.75	23.82	23.69	23.74	1971804
2012-12-24	23.66	23.72	23.54	23.63	742886
2012-12-26	23.65	23.74	23.53	23.59	989338
2012-12-27	23.72	23.74	23.50	23.59	2249708
2012-12-28	23.61	23.66	23.43	23.44	1998130
2012-12-31	23.38	23.66	23.36	23.64	1917736
2013-01-02	24.08	24.12	23.98	24.12	2811942
2013-01-03	24.02	24.12	23.98	24.08	1941374
2013-01-04	23.96	24.12	23.96	24.08	1854750
2013-01-07	24.00	24.10	23.98	24.06	1932008
2013-01-08	23.88	24.11	23.87	24.08	1853666
2013-01-09	24.00	24.05	23.88	23.92	2471704
2013-01-10	24.09	24.37	24.08	24.35	3082714
2013-01-11	24.38	24.42	24.27	24.36	2101146
2013-01-14	24.32	24.43	24.26	24.39	3654728
2013-01-15	24.37	24.55	24.32	24.54	2426798
2013-01-16	24.25	24.34	24.23	24.27	2747562
2013-01-17	24.46	24.64	24.43	24.57	2218300
2013-01-18	24.54	24.58	24.41	24.50	1488822
2013-01-22	24.48	24.49	24.35	24.46	2693658
2013-01-23	24.45	24.57	24.36	24.49	3253278
2013-01-24	24.65	24.80	24.61	24.77	5452876
2013-01-25	24.88	25.01	24.83	25.01	3373442
2013-01-28	24.72	24.73	24.63	24.63	3424348
2013-01-29	24.75	25.07	24.75	25.03	2629748
2013-01-30	24.77	24.96	24.74	24.91	2824770
2013-01-31	23.93	24.28	23.85	24.09	8915844
2013-02-01	24.20	24.26	24.15	24.21	8044270
2013-02-04	23.96	24.08	23.93	23.99	4531356
2013-02-05	24.13	24.17	23.93	23.97	6043558
2013-02-06	23.96	24.03	23.95	24.00	4055182
2013-02-07	23.89	23.94	23.67	23.74	4199182
2013-02-08	23.71	23.80	23.67	23.72	2574440
2013-02-11	23.74	23.76	23.66	23.72	4218358
2013-02-12	23.60	23.72	23.58	23.71	7313480
2013-02-13	23.11	23.15	22.89	22.93	5801284
2013-02-14	22.77	22.80	22.65	22.66	3048764
2013-02-15	22.83	22.88	22.72	22.83	2927280
2013-02-19	22.64	22.84	22.64	22.84	4073058
2013-02-20	22.65	22.71	22.58	22.60	3995326
2013-02-21	22.37	22.39	22.23	22.34	3365084
2013-02-22	22.42	22.60	22.38	22.59	3389674
2013-02-25	22.59	22.68	22.40	22.42	6193436
2013-02-26	22.48	22.53	22.31	22.44	5020720
2013-02-27	22.53	22.87	22.52	22.82	3762544
2013-02-28	22.75	22.91	22.71	22.72	3444122
2013-03-01	22.61	22.76	22.56	22.73	2235332
2013-03-04	22.68	22.88	22.65	22.85	2440906
2013-03-05	22.99	23.11	22.98	23.01	2475488
2013-03-06	22.98	23.03	22.83	22.87	2973044
2013-03-07	22.84	22.95	22.84	22.90	2500220
2013-03-08	22.63	22.87	22.63	22.83	4474084
2013-03-11	22.73	22.79	22.68	22.77	4215506
2013-03-12	22.85	22.97	22.82	22.95	4388682
2013-03-13	22.83	22.99	22.81	22.93	2751568
2013-03-14	22.98	23.28	22.90	23.26	3755100
2013-03-15	23.25	23.31	23.15	23.23	2122160
2013-03-18	23.04	23.22	23.01	23.09	2917812
2013-03-19	23.23	23.34	23.11	23.18	3389246
2013-03-20	23.27	23.35	23.03	23.09	3456970
2013-03-21	23.64	24.00	23.47	23.98	10766314
2013-03-22	24.42	24.81	24.38	24.58	10047842
2013-03-25	24.63	24.86	24.57	24.81	7023782
2013-03-26	24.74	24.79	24.64	24.71	5555158
2013-03-27	24.47	24.66	24.41	24.61	3342428
2013-03-28	24.76	25.06	24.74	24.99	6607892
2013-04-01	24.91	25.12	24.87	25.06	3628564
2013-04-02	25.20	25.35	25.11	25.17	5328512
2013-04-03	25.22	25.26	24.92	24.96	3334378
2013-04-04	24.75	25.11	24.72	25.07	3106502
2013-04-05	25.06	25.24	25.01	25.22	5682734
2013-04-08	25.27	25.32	25.16	25.26	5984404
2013-04-09	25.33	25.39	25.19	25.29	4767046
2013-04-10	25.40	25.57	25.36	25.50	4932162
2013-04-11	25.38	25.67	25.35	25.59	4229852
2013-04-12	25.49	25.67	25.45	25.66	4141430
2013-04-15	25.52	25.70	25.44	25.44	4872726
2013-04-16	25.45	25.58	25.37	25.56	2695700
2013-04-17	25.26	25.42	25.11	25.40	8015748
2013-04-18	25.67	25.69	25.47	25.53	4374654
2013-04-19	25.53	25.63	25.48	25.61	2766254
2013-04-22	25.69	25.79	25.54	25.65	3935698
2013-04-23	25.79	25.97	25.73	25.97	3821694
2013-04-24	25.93	25.95	25.72	25.73	4376438
2013-04-25	25.55	25.74	25.50	25.56	5401520
2013-04-26	25.56	25.81	25.55	25.78	2982006
2013-04-29	25.98	26.12	25.95	26.09	2785370
2013-04-30	26.04	26.07	25.89	25.96	2097850
2013-05-01	25.98	26.03	25.77	25.80	2342322
2013-05-02	25.67	25.78	25.63	25.72	2195062
2013-05-03	26.05	26.14	25.95	26.02	3275872
2013-05-06	25.96	25.96	25.77	25.81	2193600
2013-05-07	25.70	25.74	25.56	25.71	2628992
2013-05-08	25.74	25.91	25.74	25.84	3221334
2013-05-09	25.74	25.88	25.70	25.79	1766338
2013-05-10	25.66	25.78	25.59	25.77	2319572
2013-05-13	25.58	25.72	25.53	25.68	2161360
2013-05-14	25.55	25.66	25.46	25.60	4235454
2013-05-15	25.70	25.91	25.66	25.88	4849442
2013-05-16	25.92	26.06	25.87	25.92	2697366
2013-05-17	25.70	25.85	25.67	25.78	5474042
2013-05-20	25.76	25.89	25.71	25.75	5988268
2013-05-21	25.56	25.90	25.50	25.86	3548162
2013-05-22	25.99	26.36	25.97	26.18	6269904
2013-05-23	25.96	26.11	25.75	26.04	3274194
2013-05-24	25.85	26.14	25.80	26.09	2648110
2013-05-28	26.60	26.73	26.45	26.51	3243702
2013-05-29	26.22	26.28	26.07	26.14	2644352
2013-05-30	26.06	26.19	26.03	26.08	2655834
2013-05-31	25.89	25.96	25.63	25.63	4251462
2013-06-03	25.63	25.87	25.53	25.75	2727462
2013-06-04	25.57	25.76	25.50	25.63	3063434
2013-06-05	25.43	25.54	25.29	25.40	4543936
2013-06-06	25.59	25.77	25.51	25.75	4184892
2013-06-07	25.59	25.81	25.56	25.73	4926278
2013-06-10	25.90	25.90	25.69	25.70	3972198
2013-06-11	25.42	25.60	25.41	25.47	4944262
2013-06-12	25.90	25.91	25.48	25.49	5092312
2013-06-13	25.41	25.57	25.37	25.54	3848988
2013-06-14	25.31	25.50	25.30	25.40	3020994
2013-06-17	25.60	25.68	25.42	25.49	3807766
2013-06-18	25.37	25.53	25.37	25.49	4225628
2013-06-19	25.45	25.50	25.09	25.10	2342038
2013-06-20	24.50	24.53	24.03	24.14	7257110
2013-06-21	24.26	24.38	23.95	24.08	5614588
2013-06-24	23.49	23.81	23.44	23.61	6649222
2013-06-25	23.80	23.80	23.58	23.62	4997206
2013-06-26	23.99	24.09	23.89	23.93	3292900
2013-06-27	24.09	24.22	23.71	24.00	2427652
2013-06-28	23.74	23.87	23.65	23.65	4431624
2013-07-01	23.99	24.06	23.88	23.94	4195290
2013-07-02	23.98	24.11	23.84	23.96	3120598
2013-07-03	23.87	24.01	23.76	23.94	2845096
2013-07-05	24.13	24.18	23.88	24.02	2368602
2013-07-08	24.19	24.35	24.16	24.32	3448414
2013-07-09	24.30	24.39	24.25	24.28	2687152
2013-07-10	24.36	24.51	24.31	24.47	2729536
2013-07-11	24.70	24.75	24.51	24.73	3096072
2013-07-12	24.75	24.80	24.63	24.79	1789216
2013-07-15	24.61	24.80	24.52	24.74	2727270
2013-07-16	24.73	24.88	24.67	24.87	2798826
2013-07-17	25.04	25.12	24.92	24.94	3744548
2013-07-18	25.10	25.19	25.06	25.13	3633728
2013-07-19	24.96	25.08	24.91	25.00	3050948
2013-07-22	25.10	25.26	25.04	25.26	2443946
2013-07-23	25.17	25.43	25.13	25.43	4860272
2013-07-24	25.41	25.42	25.16	25.28	3707698
2013-07-25	25.09	25.38	25.08	25.37	3170476
2013-07-26	25.12	25.30	24.94	25.28	2437866
2013-07-29	25.17	25.34	25.11	25.28	2196834
2013-07-30	25.34	25.37	25.09	25.18	1874780
2013-07-31	25.17	25.54	25.17	25.36	3819354
2013-08-01	25.23	25.45	25.15	25.41	3444564
2013-08-02	25.43	25.66	25.43	25.60	2629056
2013-08-05	25.34	25.39	25.24	25.30	2546716
2013-08-06	25.23	25.31	25.16	25.26	2638216
2013-08-07	25.11	25.25	24.97	25.06	3806170
2013-08-08	25.09	25.26	24.98	25.24	4689854
2013-08-09	25.04	25.38	25.04	25.38	2858028
2013-08-12	25.32	25.51	25.29	25.50	3766618
2013-08-13	25.65	25.74	25.50	25.71	3259642
2013-08-14	25.31	25.37	25.09	25.12	3495864
2013-08-15	24.59	24.94	24.58	24.86	8181958
2013-08-16	24.95	25.04	24.82	25.00	4581564
2013-08-19	24.96	25.09	24.91	24.92	3984876
2013-08-20	25.07	25.20	25.04	25.16	2810144
2013-08-21	25.16	25.18	24.93	24.97	2592990
2013-08-22	25.10	25.26	25.08	25.22	2164498
2013-08-23	25.22	25.37	25.18	25.34	1937310
2013-08-26	25.40	25.43	25.24	25.24	1547338
2013-08-27	25.25	25.33	25.07	25.10	2234810
2013-08-28	24.89	25.17	24.88	25.08	3223558
2013-08-29	24.81	25.00	24.81	24.82	2684762
2013-08-30	24.72	24.75	24.55	24.61	2378018
2013-09-03	24.67	24.71	24.44	24.48	2792206
2013-09-04	24.49	24.75	24.48	24.73	2130494
2013-09-05	24.57	24.64	24.49	24.57	2830996
2013-09-06	24.51	24.53	24.27	24.44	3956696
2013-09-09	24.44	24.61	24.41	24.60	2037630
2013-09-10	24.60	24.81	24.60	24.79	2839082
2013-09-11	24.82	26.17	24.81	25.26	5908748
2013-09-12	25.28	25.40	25.27	25.29	3878818
2013-09-13	25.21	25.38	25.16	25.33	2657618
2013-09-16	25.93	25.93	25.62	25.66	3613044
2013-09-17	25.68	25.79	25.59	25.64	2943166
2013-09-18	25.70	26.07	25.61	26.04	2730646
2013-09-19	26.17	26.17	25.88	25.91	2442498
2013-09-20	26.12	26.17	25.95	25.98	1976742
2013-09-23	25.88	25.90	25.71	25.84	2112094
2013-09-24	25.80	25.86	25.76	25.79	1997018
2013-09-25	25.86	25.88	25.73	25.75	1773326
2013-09-26	25.83	26.00	25.83	26.00	2135548
2013-09-27	25.84	25.96	25.80	25.89	2319180
2013-09-30	25.92	26.08	25.90	25.97	2922124
2013-10-01	26.04	26.12	25.88	25.96	2601790
2013-10-02	25.96	26.06	25.86	26.06	2105746
2013-10-03	26.06	26.09	25.83	25.93	2066720
2013-10-04	25.72	25.77	25.60	25.66	2172384
2013-10-07	25.47	25.67	25.47	25.63	3338224
2013-10-08	25.40	25.51	25.24	25.25	3251834
2013-10-09	24.99	25.01	24.82	24.86	3229656
2013-10-10	25.00	25.21	25.00	25.19	2410616
2013-10-11	25.31	25.54	25.25	25.48	3124774
2013-10-14	25.48	25.64	25.44	25.62	1548516
2013-10-15	25.55	25.56	25.29	25.32	2354526
2013-10-16	25.20	25.29	25.14	25.25	2047104
2013-10-17	25.57	25.67	25.48	25.63	1876306
2013-10-18	25.53	25.61	25.51	25.56	1234808
2013-10-21	25.66	25.72	25.60	25.66	1188786
2013-10-22	25.74	26.00	25.73	25.95	1239620
2013-10-23	25.97	26.11	25.96	26.05	1816042
2013-10-24	26.11	26.19	25.99	25.99	2945662
2013-10-25	26.28	26.37	26.20	26.37	2401882
2013-10-28	26.52	26.82	26.50	26.73	2999962
2013-10-29	26.69	26.78	26.60	26.65	1350162
2013-10-30	26.79	26.87	26.61	26.79	3965852
2013-10-31	26.26	26.63	26.21	26.43	3295970
2013-11-01	26.37	26.39	26.20	26.35	4067314
2013-11-04	26.35	26.37	26.21	26.37	2395536
2013-11-05	26.28	26.50	26.24	26.50	2105404
2013-11-06	26.56	26.62	26.50	26.54	1302886
2013-11-07	26.43	26.46	26.25	26.29	1921250
2013-11-08	26.21	26.32	26.17	26.30	2110644
2013-11-11	26.27	26.35	26.04	26.20	7071650
2013-11-12	26.15	26.26	26.05	26.20	4817622
2013-11-13	26.08	26.43	26.07	26.33	4747092
2013-11-14	26.35	26.55	26.35	26.50	2599142
2013-11-15	26.62	26.68	26.55	26.64	1648564
2013-11-18	26.78	26.81	26.56	26.59	2401836
2013-11-19	26.68	26.73	26.59	26.70	1847056
2013-11-20	26.76	26.85	26.58	26.66	1334118
2013-11-21	27.36	27.58	27.34	27.48	5118408
2013-11-22	27.98	28.00	27.84	27.99	5625888
2013-11-25	27.74	27.79	27.62	27.64	2266688
2013-11-26	27.69	27.86	27.62	27.69	3324576
2013-11-27	27.88	27.93	27.72	27.77	3027922
2013-11-29	28.46	28.81	28.46	28.60	4661420
2013-12-02	28.68	28.87	28.65	28.66	5574964
2013-12-03	28.76	28.95	28.57	28.68	7953538
2013-12-04	28.42	28.56	28.20	28.37	4180160
2013-12-05	28.37	28.49	28.08	28.11	9013362
2013-12-06	28.42	28.60	28.31	28.56	3105284
2013-12-09	28.37	28.44	28.30	28.37	5263658
2013-12-10	28.27	28.44	28.26	28.38	2499690
2013-12-11	28.51	28.53	28.12	28.15	2370084
2013-12-12	28.22	28.32	28.06	28.24	3673962
2013-12-13	28.64	28.70	28.54	28.67	3465582
2013-12-16	28.82	28.92	28.72	28.80	4625166
2013-12-17	28.94	28.95	28.63	28.81	6073210
2013-12-18	29.11	29.42	28.94	29.42	9595650
2013-12-19	29.63	29.65	29.29	29.45	10566136
2013-12-20	29.55	29.60	29.15	29.16	9034164
2013-12-23	29.43	29.43	29.27	29.28	3824034
2013-12-24	29.47	29.57	29.37	29.41	1380436
2013-12-26	29.47	29.56	29.40	29.56	1423178
2013-12-27	29.70	29.75	29.57	29.63	2331980
2013-12-30	29.69	29.84	29.50	29.75	4036546
2013-12-31	29.57	29.72	29.53	29.69	1244254
2014-01-02	29.29	29.30	29.18	29.29	2089020
2014-01-03	29.41	29.55	29.39	29.43	1841454
2014-01-06	29.45	29.59	29.38	29.45	1931106
2014-01-07	29.22	29.32	29.15	29.26	2901064
2014-01-08	29.21	29.42	29.17	29.26	4642334
2014-01-09	29.52	29.71	29.35	29.69	3495296
2014-01-10	29.90	30.30	29.89	30.24	5064496
2014-01-13	29.91	30.10	29.78	29.81	3226090
2014-01-14	30.62	31.18	30.58	31.09	8026508
2014-01-15	31.29	31.52	31.25	31.48	4957316
2014-01-16	31.57	31.81	31.53	31.80	4056018
2014-01-17	31.86	31.89	31.69	31.87	4204622
2014-01-21	32.50	32.64	32.35	32.50	10410020
2014-01-22	32.45	32.74	32.45	32.70	5875168
2014-01-23	32.73	32.91	32.61	32.91	5519736
2014-01-24	32.52	32.53	31.96	32.11	14206122
2014-01-27	32.16	32.19	31.76	31.84	7121750
2014-01-28	31.77	32.12	31.76	32.05	4474492
2014-01-29	31.70	31.90	31.63	31.73	2285308
2014-01-30	31.93	32.07	31.80	32.02	3501052
2014-01-31	31.59	31.87	31.48	31.75	2840768
2014-02-03	31.79	31.82	31.34	31.37	3806336
2014-02-04	31.36	31.56	31.30	31.49	2320744
2014-02-05	31.62	31.83	31.44	31.75	4473722
2014-02-06	31.07	31.33	30.88	31.30	6778646
2014-02-07	31.46	31.89	31.36	31.88	3584230
2014-02-10	32.00	32.25	31.93	32.21	3242272
2014-02-11	32.31	32.83	32.29	32.73	3281620
2014-02-12	32.96	33.22	32.96	33.15	2645474
2014-02-13	33.36	33.78	33.32	33.77	4215772
2014-02-14	33.99	34.00	33.67	33.70	12333026
2014-02-18	34.01	34.18	33.94	34.08	15015210
2014-02-19	33.03	33.29	32.85	32.89	7362856
2014-02-20	33.21	33.34	33.03	33.31	9053066
2014-02-21	33.49	33.69	33.26	33.31	2916132
2014-02-24	33.62	34.19	33.60	34.03	4562004
2014-02-25	34.25	34.27	33.84	33.90	6060004
2014-02-26	33.95	33.99	33.80	33.90	6474200
2014-02-27	34.03	34.19	34.00	34.19	1115444
2014-02-28	34.09	34.38	33.80	33.88	7469724
2014-03-03	33.26	33.46	33.21	33.45	3910080
2014-03-04	33.84	34.12	33.84	34.00	4164740
2014-03-05	33.76	33.92	33.72	33.72	2805354
2014-03-06	33.64	33.71	33.33	33.42	3426340
2014-03-07	33.48	33.51	33.21	33.47	3115726
2014-03-10	33.11	33.32	33.11	33.32	2699420
2014-03-11	33.26	33.46	33.22	33.36	2770910
2014-03-12	32.96	33.36	32.96	33.34	3770084
2014-03-13	33.35	33.44	32.54	32.64	5694158
2014-03-14	32.48	32.79	32.47	32.65	7082698
2014-03-17	32.82	33.11	32.82	32.95	3556566
2014-03-18	33.00	33.15	32.83	33.09	3868096
2014-03-19	33.18	33.28	32.67	32.88	2657940
2014-03-20	32.42	32.58	32.36	32.43	3066104
2014-03-21	32.53	32.64	32.07	32.07	7404754
2014-03-24	32.25	32.30	31.79	31.96	3675186
2014-03-25	32.25	32.40	32.07	32.34	3965214
2014-03-26	32.51	32.65	32.19	32.19	2787998
2014-03-27	32.41	32.56	32.29	32.49	1935568
2014-03-28	32.71	32.96	32.55	32.60	2797198
2014-03-31	32.51	32.55	32.30	32.44	2822654
2014-04-01	32.62	32.75	32.51	32.69	1962216
2014-04-02	32.86	32.99	32.75	32.85	1827420
2014-04-03	32.73	32.76	32.41	32.52	1843830
2014-04-04	32.47	32.63	32.10	32.21	2674366
2014-04-07	32.07	32.25	31.85	32.03	4370442
2014-04-08	31.91	31.98	31.75	31.75	4100806
2014-04-09	31.88	32.24	31.79	32.23	4665896
2014-04-10	32.32	32.41	31.80	31.82	3392878
2014-04-11	31.38	31.67	31.27	31.30	3138122
2014-04-14	31.42	31.43	31.01	31.23	3406552
2014-04-15	31.33	31.39	30.90	31.26	3168748
2014-04-16	31.49	31.78	31.35	31.77	3804498
2014-04-17	31.82	31.88	31.63	31.75	2067792
2014-04-21	33.79	34.83	33.33	34.55	22771018
2014-04-22	33.90	34.17	33.28	33.43	13944884
2014-04-23	34.00	34.04	33.68	33.89	4719510
2014-04-24	35.32	35.36	34.42	34.51	14964916
2014-04-25	34.27	34.33	33.93	34.33	3958252
2014-04-28	39.85	39.95	36.93	38.51	53168734
2014-04-29	39.12	39.37	38.53	38.56	24796546
2014-04-30	39.35	39.61	39.08	39.53	19552170
2014-05-01	39.66	41.34	39.40	40.55	26121866
2014-05-02	40.38	40.78	40.37	40.51	19763412
2014-05-05	39.81	40.24	39.68	39.94	11594518
2014-05-06	39.78	39.80	39.44	39.56	14297262
2014-05-07	39.32	39.43	39.11	39.16	14208300
2014-05-08	39.60	39.91	39.27	39.37	14229978
2014-05-09	39.06	39.07	36.40	38.62	30000754
2014-05-12	39.03	39.11	38.79	38.94	5837598
2014-05-13	39.54	39.59	38.42	39.18	12664386
2014-05-14	39.09	39.33	38.87	39.15	10976558
2014-05-15	39.34	40.31	39.24	40.26	13022342
2014-05-16	40.39	40.60	39.83	40.14	17973408
2014-05-19	35.68	36.43	34.89	35.32	57465882
2014-05-20	36.06	36.35	35.63	36.10	24380058
2014-05-21	37.19	37.62	36.43	36.84	20613988
2014-05-22	36.53	36.83	35.88	36.08	15345048
2014-05-23	36.19	36.50	36.08	36.14	13348608
2014-05-27	35.52	36.04	35.39	36.03	13803016
2014-05-28	35.65	35.84	35.40	35.58	8056646
2014-05-29	36.05	36.09	35.56	35.65	6878898
2014-05-30	36.00	36.25	35.80	36.10	5603626
2014-06-02	36.37	36.79	36.33	36.69	7207900
2014-06-03	36.67	36.70	36.18	36.38	10285878
2014-06-04	36.45	36.55	36.23	36.33	6200162
2014-06-05	36.21	36.34	36.00	36.12	10752274
2014-06-06	36.06	36.50	36.04	36.43	5529588
2014-06-09	36.27	36.58	36.23	36.56	5383672
2014-06-10	36.16	36.47	36.16	36.40	9963734
2014-06-11	36.55	37.35	36.55	37.11	12080710
2014-06-12	37.36	37.38	36.86	37.02	5287280
2014-06-13	37.13	37.20	36.94	37.12	6150420
2014-06-16	36.94	37.30	36.79	36.87	4637264
2014-06-17	36.82	37.04	36.80	36.97	2058290
2014-06-18	37.32	37.44	37.17	37.43	4339054
2014-06-19	37.81	37.88	37.59	37.71	4942994
2014-06-20	38.06	38.08	37.69	37.74	8451074
2014-06-23	37.22	37.37	37.14	37.20	4837510
2014-06-24	36.76	37.07	36.76	36.82	3519478
2014-06-25	36.75	37.16	36.75	37.16	4284052
2014-06-26	36.91	37.17	36.82	37.07	3769144
2014-06-27	37.18	37.26	37.04	37.05	2286812
2014-06-30	37.08	37.29	36.81	37.16	3301948
2014-07-01	37.65	37.67	37.38	37.40	1772006
2014-07-02	37.84	38.17	37.69	38.16	5179896
2014-07-03	38.01	38.01	37.69	37.82	2032516
2014-07-07	38.03	38.29	37.87	37.93	3694984
2014-07-08	37.62	37.63	37.20	37.34	2960740
2014-07-09	37.32	37.54	37.18	37.52	5118042
2014-07-10	37.07	37.39	37.04	37.36	2044988
2014-07-11	37.15	37.33	37.13	37.26	1230988
2014-07-14	37.35	37.50	37.29	37.43	2442662
2014-07-15	37.79	37.95	37.49	37.51	3101932
2014-07-16	37.51	37.51	37.19	37.26	3451562
2014-07-17	36.95	37.16	36.45	36.47	5037750
2014-07-18	37.04	37.34	36.86	37.26	4871624
2014-07-21	37.32	37.54	37.25	37.51	2128368
2014-07-22	37.71	37.78	37.53	37.58	3082252
2014-07-23	37.55	37.71	37.46	37.47	5485712
2014-07-24	37.33	37.59	37.25	37.26	2804902
2014-07-25	37.26	37.37	37.12	37.24	2931662
2014-07-28	37.29	37.29	36.91	36.95	3063978
2014-07-29	36.75	36.79	36.51	36.56	7755348
2014-07-30	36.82	36.88	36.56	36.60	6712570
2014-07-31	36.85	36.93	36.29	36.40	12415592
2014-08-01	36.32	36.60	36.29	36.30	7358706
2014-08-04	36.74	36.95	36.63	36.85	10146542
2014-08-05	36.67	36.67	36.20	36.21	18953334
2014-08-06	34.86	35.51	34.35	35.46	15272532
2014-08-07	35.41	35.52	34.96	35.01	3714434
2014-08-08	34.79	34.89	33.74	34.25	7413822
2014-08-11	35.09	35.10	34.63	34.66	5211630
2014-08-12	34.58	34.77	34.54	34.61	3329414
2014-08-13	34.20	34.40	34.04	34.25	4641070
2014-08-14	34.13	34.37	34.00	34.32	4201610
2014-08-15	34.22	34.31	34.02	34.27	4641628
2014-08-18	35.01	35.18	34.94	35.14	4290294
2014-08-19	35.24	35.35	35.07	35.26	2706134
2014-08-20	35.70	35.71	35.38	35.50	3393662
2014-08-21	36.30	36.78	36.22	36.60	7106138
2014-08-22	36.84	36.85	36.43	36.53	3849080
2014-08-25	36.76	36.99	36.69	36.95	3524084
2014-08-26	36.96	37.07	36.78	36.87	3055856
2014-08-27	36.94	36.96	36.67	36.78	2543474
2014-08-28	36.89	37.21	36.88	37.12	2473228
2014-08-29	37.79	38.12	37.68	38.01	5991730
2014-09-02	36.92	37.52	36.68	37.32	4454850
2014-09-03	37.73	37.81	37.49	37.76	2435932
2014-09-04	37.22	37.52	37.11	37.29	1585356
2014-09-05	37.12	37.37	37.08	37.37	2187326
2014-09-08	36.62	37.05	36.60	36.93	3513794
2014-09-09	36.76	36.91	36.63	36.79	2383706
2014-09-10	37.05	37.39	36.90	37.35	1866464
2014-09-11	37.04	37.05	36.60	36.97	2384360
2014-09-12	36.99	36.99	36.25	36.65	3668666
2014-09-15	36.89	36.98	36.72	36.89	1490892
2014-09-16	36.38	36.96	36.33	36.82	4787436
2014-09-17	36.70	36.85	36.47	36.63	3997414
2014-09-18	37.17	37.30	37.01	37.08	2047364
2014-09-19	37.39	37.51	37.25	37.36	3219200
2014-09-22	37.27	37.48	37.24	37.34	3132626
2014-09-23	35.25	37.02	35.23	35.57	16501954
2014-09-24	35.91	36.05	35.64	35.83	3279420
2014-09-25	35.97	35.97	35.42	35.50	2384522
2014-09-26	35.86	36.07	35.66	35.98	3530764
2014-09-29	35.71	36.17	35.65	35.98	2174572
2014-09-30	35.87	36.14	35.67	35.72	5827838
2014-10-01	35.62	35.63	35.13	35.27	2250334
2014-10-02	35.09	35.13	34.46	34.64	3375362
2014-10-03	34.75	34.98	34.70	34.92	2044238
2014-10-06	35.24	35.32	34.70	34.99	1933422
2014-10-07	34.83	34.89	34.50	34.52	2621548
2014-10-08	34.13	34.82	34.10	34.71	2601514
2014-10-09	34.32	34.41	33.58	33.58	5337882
2014-10-10	33.74	34.64	33.67	34.21	11264092
2014-10-13	35.06	35.17	34.69	34.72	6215174
2014-10-14	34.81	35.22	34.78	34.91	5359180
2014-10-15	34.27	34.49	33.58	34.21	8726672
2014-10-16	33.24	34.17	33.19	33.78	7768626
2014-10-17	33.61	33.97	33.58	33.91	8346322
2014-10-20	33.55	34.04	33.51	33.98	4065224
2014-10-21	33.91	34.56	33.90	34.50	5781044
2014-10-22	34.45	34.81	34.38	34.39	3803524
2014-10-23	34.52	34.97	34.48	34.68	2384354
2014-10-24	34.61	35.16	34.59	35.06	4692958
2014-10-27	35.11	35.45	35.10	35.38	2356978
2014-10-28	35.54	35.97	35.52	35.72	4352738
2014-10-29	35.78	36.08	35.62	35.77	2889386
2014-10-30	36.01	36.38	35.99	36.30	2597616
2014-10-31	36.30	36.57	36.15	36.47	5019156
2014-11-03	36.24	36.34	36.07	36.28	1433436
2014-11-04	36.82	36.85	36.53	36.68	2725818
2014-11-05	37.02	37.03	36.73	36.74	2878692
2014-11-06	36.49	36.70	36.26	36.43	3581094
2014-11-07	36.59	36.61	36.23	36.44	5814848
2014-11-10	36.70	36.75	36.49	36.61	2405442
2014-11-11	36.97	37.18	36.88	37.10	2481992
2014-11-12	37.07	37.19	36.99	37.13	3141502
2014-11-13	37.21	37.44	37.18	37.29	476536
2014-11-14	36.39	36.53	36.32	36.43	2378968
2014-11-17	35.86	36.36	35.84	36.25	4384554
2014-11-18	36.34	37.02	36.34	36.99	3912268
2014-11-19	37.33	37.97	37.17	37.69	4349196
2014-11-20	37.01	37.20	36.85	37.11	3278270
2014-11-21	37.27	37.34	37.06	37.28	2318870
2014-11-24	37.10	37.24	36.94	37.04	2241302
2014-11-25	36.74	36.99	36.71	36.83	2804026
2014-11-26	36.88	37.08	36.83	36.96	1253430
2014-11-28	37.18	37.54	37.05	37.09	1845220
2014-12-01	37.18	37.26	36.93	36.97	2837094
2014-12-02	36.62	36.76	36.29	36.31	4457486
2014-12-03	36.67	36.99	36.55	36.91	4370102
2014-12-04	36.95	37.19	36.88	36.97	2478262
2014-12-05	37.18	37.18	36.75	36.86	2123284
2014-12-08	36.82	36.97	36.49	36.56	1710966
2014-12-09	36.12	36.13	35.71	36.02	1991926
2014-12-10	36.55	37.33	36.48	36.82	15565116
2014-12-11	36.87	37.08	36.75	36.80	6725416
2014-12-12	36.57	36.69	35.88	35.90	3827316
2014-12-15	35.22	35.48	34.66	34.87	5659878
2014-12-16	34.89	35.50	34.78	34.78	3118788
2014-12-17	34.83	35.29	34.75	35.10	4451752
2014-12-18	35.54	36.07	35.42	36.06	2422284
2014-12-19	35.56	36.03	35.40	35.85	2975806
2014-12-22	36.36	36.37	35.86	36.05	2130428
2014-12-23	35.66	35.70	34.88	35.09	2991172
2014-12-24	35.24	35.53	35.20	35.22	1629614
2014-12-26	35.35	35.61	35.35	35.46	879358
2014-12-29	35.33	35.54	35.29	35.38	2633306
2014-12-30	35.38	35.52	35.25	35.35	1336346
2014-12-31	35.51	35.74	35.17	35.19	1105536
2015-01-02	35.54	35.61	35.15	35.20	1595040
2015-01-05	35.16	35.18	34.68	34.93	2976822
2015-01-06	34.60	34.78	33.81	34.08	4995592
2015-01-07	33.95	34.14	33.73	34.05	3035446
2015-01-08	34.27	34.75	34.25	34.54	4312172
2015-01-09	34.84	34.93	34.64	34.72	3737292
2015-01-12	35.38	35.55	35.01	35.40	3322732
2015-01-13	35.81	35.94	35.11	35.38	2568906
2015-01-14	35.40	35.78	35.29	35.63	2986492
2015-01-15	35.48	35.94	35.36	35.65	2877246
2015-01-16	35.55	36.06	35.48	36.03	2264198
2015-01-20	35.86	36.02	35.60	35.89	2828092
2015-01-21	35.67	35.70	35.32	35.54	3521946
2015-01-22	35.07	35.37	35.01	35.32	3072512
2015-01-23	35.51	35.68	35.29	35.35	3163550
2015-01-26	35.52	35.54	35.24	35.29	6045650
2015-01-27	35.76	36.11	35.63	35.95	9655512
2015-01-28	35.95	36.04	35.42	35.51	2529480
2015-01-29	36.06	36.11	35.65	35.95	3649406
2015-01-30	35.91	36.08	35.47	35.52	3430408
2015-02-02	35.65	35.67	34.91	35.31	3841478
2015-02-03	35.35	35.60	35.01	35.56	3492552
2015-02-04	35.92	35.95	35.49	35.53	6599358
2015-02-05	34.90	34.95	34.44	34.63	7487530
2015-02-06	34.12	34.16	33.76	33.85	5906506
2015-02-09	33.69	34.04	33.67	33.86	3367092
2015-02-10	33.87	34.31	33.86	34.13	4876174
2015-02-11	33.95	34.37	33.93	34.22	2782548
2015-02-12	34.58	34.91	34.49	34.88	2866900
2015-02-13	34.85	35.13	34.81	34.98	4340034
2015-02-17	34.54	35.09	34.50	34.81	4983938
2015-02-18	33.65	33.89	33.57	33.78	3607816
2015-02-19	33.85	34.31	33.83	33.97	4213714
2015-02-20	33.76	34.33	33.71	34.29	2340242
2015-02-23	34.51	34.71	34.47	34.65	2067314
2015-02-24	34.70	34.95	34.58	34.66	4153444
2015-02-25	34.60	34.99	34.45	34.84	3854372
2015-02-26	34.50	34.59	34.34	34.51	2087274
2015-02-27	34.48	34.68	34.41	34.45	1298180
2015-03-02	34.43	34.47	34.32	34.37	1540396
2015-03-03	34.32	34.37	34.01	34.14	2203660
2015-03-04	33.83	33.99	33.61	33.90	2647608
2015-03-05	34.03	34.32	34.03	34.09	2159378
2015-03-06	33.47	33.53	33.08	33.14	2712562
2015-03-09	32.97	33.11	32.81	33.09	1839876
2015-03-10	32.71	32.74	32.25	32.29	2337044
2015-03-11	32.43	32.49	32.13	32.22	1894208
2015-03-12	33.24	33.59	33.11	33.43	4081712
2015-03-13	33.37	33.73	33.30	33.68	2886486
2015-03-16	33.89	34.49	33.86	34.36	3154162
2015-03-17	34.06	34.47	33.90	34.37	2406080
2015-03-18	34.50	35.53	34.47	35.44	3878778
2015-03-19	35.31	35.53	35.16	35.45	3077522
2015-03-20	36.02	36.50	35.93	36.35	4925062
2015-03-23	36.25	36.30	35.99	36.11	1554880
2015-03-24	35.98	36.22	35.71	35.73	3233124
2015-03-25	35.86	36.19	35.23	35.26	2513650
2015-03-26	35.14	35.14	34.78	34.89	1791546
2015-03-27	35.09	35.16	34.80	35.04	1483202
2015-03-30	34.74	35.08	34.73	34.97	1684370
2015-03-31	34.12	34.63	34.12	34.22	2482460
2015-04-01	34.48	34.52	34.22	34.40	1735986
2015-04-02	34.53	34.74	34.29	34.40	2479938
2015-04-06	34.49	34.85	34.47	34.72	1942842
2015-04-07	34.82	35.03	34.80	34.81	1467326
2015-04-08	35.20	35.23	34.81	34.94	1784986
2015-04-09	35.18	35.27	34.99	35.08	1778212
2015-04-10	34.41	35.01	34.41	34.96	2291688
2015-04-13	34.60	34.84	34.38	34.42	2141068
2015-04-14	35.04	35.65	34.98	35.51	3602888
2015-04-15	36.03	36.09	35.80	35.96	2531632
2015-04-16	36.32	36.35	35.91	36.02	2387460
2015-04-17	35.81	35.87	35.43	35.66	1946640
2015-04-20	35.83	35.90	35.70	35.78	1111670
2015-04-21	36.17	36.35	36.07	36.35	1974220
2015-04-22	36.69	36.69	36.45	36.68	3050072
2015-04-23	36.25	36.64	36.16	36.57	2072196
2015-04-24	35.64	36.22	35.53	35.90	3753736
2015-04-27	35.85	35.91	35.34	35.38	2971764
2015-04-28	34.94	35.09	34.66	34.98	3970640
2015-04-29	34.55	34.91	34.32	34.39	3093708
2015-04-30	34.35	34.66	34.12	34.24	2104724
2015-05-01	34.05	34.22	33.70	33.94	2315438
2015-05-04	34.37	34.47	34.25	34.26	1820190
2015-05-05	33.98	34.04	33.62	33.67	2581274
2015-05-06	33.77	33.80	33.52	33.68	1425430
2015-05-07	33.65	33.76	33.39	33.64	1807596
2015-05-08	34.83	35.14	34.80	34.96	3525578
2015-05-11	35.28	35.34	35.08	35.08	2503742
2015-05-12	34.48	34.78	34.42	34.51	1936316
2015-05-13	34.64	34.79	34.46	34.68	2480708
2015-05-14	34.95	35.14	34.77	35.05	1686918
2015-05-15	34.48	34.65	34.33	34.65	2536648
2015-05-18	34.40	34.51	34.34	34.37	1333570
2015-05-19	34.17	34.45	34.14	34.32	1873678
2015-05-20	34.17	34.42	34.15	34.26	1740148
2015-05-21	34.90	34.94	34.64	34.93	2837726
2015-05-22	34.84	34.87	34.69	34.73	1399194
2015-05-26	34.08	34.20	33.68	33.84	4307336
2015-05-27	34.05	34.40	34.03	34.38	1947892
2015-05-28	34.48	34.48	34.30	34.45	4626184
2015-05-29	34.04	34.04	33.46	33.78	4241836
2015-06-01	33.69	33.74	33.21	33.52	4311960
2015-06-02	33.44	33.70	33.34	33.50	2542262
2015-06-03	33.70	33.91	33.66	33.80	2067554
2015-06-04	33.48	33.73	33.25	33.30	2818312
2015-06-05	33.18	33.54	33.12	33.51	1603372
2015-06-08	33.23	33.32	33.11	33.11	2168402
2015-06-09	32.93	32.98	32.44	32.69	3865350
2015-06-10	33.17	33.45	32.88	33.20	2607836
2015-06-11	33.31	33.35	33.09	33.22	1714314
2015-06-12	32.79	32.96	32.67	32.85	1297684
2015-06-15	32.56	32.58	32.35	32.50	2430384
2015-06-16	32.47	32.76	32.42	32.73	1801682
2015-06-17	32.84	33.06	32.66	32.98	2553978
2015-06-18	33.17	33.54	33.16	33.43	4520404
2015-06-19	33.29	33.47	33.23	33.35	3982130
2015-06-22	33.48	33.74	33.47	33.60	4297564
2015-06-23	33.67	33.95	33.67	33.80	2900060
2015-06-24	33.51	33.63	33.25	33.27	1515420
2015-06-25	33.10	33.11	32.90	32.93	1433990
2015-06-26	32.96	33.21	32.90	33.17	6759792
2015-06-29	32.43	32.71	32.17	32.17	5349766
2015-06-30	32.11	32.18	31.61	31.86	6691028
2015-07-01	32.39	32.41	32.19	32.32	4269098
2015-07-02	32.77	32.89	32.62	32.71	2375272
2015-07-06	32.41	32.69	32.37	32.56	1959900
2015-07-07	32.48	32.86	32.30	32.81	6898700
2015-07-08	32.27	32.33	32.10	32.17	2037712
2015-07-09	32.65	32.72	32.28	32.28	1848102
2015-07-10	33.20	33.27	33.11	33.23	2026456
2015-07-13	33.67	33.71	33.52	33.59	2983142
2015-07-14	33.85	33.97	33.68	33.92	1532114
2015-07-15	33.93	34.07	33.84	33.95	2679068
2015-07-16	33.67	33.95	33.67	33.79	1361788
2015-07-17	33.58	33.85	33.58	33.76	5262768
2015-07-20	33.91	33.99	33.72	33.93	1327674
2015-07-21	33.89	33.89	33.72	33.82	1283880
2015-07-22	33.62	33.65	33.46	33.61	1376424
2015-07-23	33.47	33.49	33.21	33.28	1269830
2015-07-24	33.18	33.32	32.82	32.88	3942898
2015-07-27	32.68	32.79	32.60	32.71	1278319
2015-07-28	32.58	32.90	32.35	32.81	2123944
2015-07-29	32.97	33.09	32.77	33.01	1869304
2015-07-30	33.71	33.92	33.48	33.74	2192743
2015-07-31	33.99	34.02	33.73	33.79	1055251
2015-08-03	33.85	34.05	33.67	33.94	2598427
2015-08-04	34.22	34.47	34.18	34.34	1921363
2015-08-05	34.40	34.69	34.30	34.54	1574298
2015-08-06	34.31	34.46	34.10	34.24	2265692
2015-08-07	33.71	33.76	33.43	33.69	3274820
2015-08-10	33.62	34.17	33.62	34.02	1185710
2015-08-11	33.83	34.09	33.80	34.05	2078979
2015-08-12	33.27	33.42	32.96	33.38	1489151
2015-08-13	33.70	33.73	33.38	33.43	1842454
2015-08-14	33.34	33.53	33.17	33.46	1229802
2015-08-17	33.26	33.62	33.20	33.61	1560035
2015-08-18	33.74	34.00	33.70	33.72	1412448
2015-08-19	33.54	33.58	33.23	33.35	896328
2015-08-20	32.92	33.01	32.55	32.55	986684
2015-08-21	32.27	32.43	31.62	31.63	1724968
2015-08-24	30.67	31.36	29.50	30.64	3788689
2015-08-25	31.47	31.47	30.27	30.28	2880992
2015-08-26	31.20	31.22	30.36	31.13	3287238
2015-08-27	31.38	31.65	31.22	31.61	2103456
2015-08-28	31.43	31.71	31.40	31.67	1735450
2015-08-31	31.60	31.67	31.25	31.28	1721407
2015-09-01	30.92	31.09	30.54	30.69	2266925
2015-09-02	31.76	31.76	31.34	31.68	2645252
2015-09-03	32.50	32.66	32.05	32.24	2843842
2015-09-04	32.16	32.21	31.49	31.70	1993082
2015-09-08	32.82	32.99	32.58	32.93	2350541
2015-09-09	33.26	33.26	32.34	32.40	2532691
2015-09-10	32.93	33.55	32.88	33.28	3565222
2015-09-11	33.11	33.33	33.06	33.30	2018818
2015-09-14	33.23	33.25	33.01	33.17	1493020
2015-09-15	33.23	33.49	33.11	33.46	2312265
2015-09-16	33.55	33.73	33.35	33.62	2138311
2015-09-17	33.24	34.04	33.15	33.81	3528652
2015-09-18	33.95	34.47	33.87	34.37	6937293
2015-09-21	34.20	34.25	33.18	33.54	4795010
2015-09-22	32.63	32.71	31.96	32.21	3717596
2015-09-23	32.33	32.43	32.11	32.30	1956743
2015-09-24	32.32	32.59	32.09	32.45	1913967
2015-09-25	32.89	33.01	32.13	32.36	3432120
2015-09-28	32.43	32.43	31.13	31.41	4275161
2015-09-29	31.24	31.65	31.02	31.28	2282516
2015-09-30	31.86	31.98	31.58	31.82	1818024
2015-10-01	31.84	31.99	31.44	31.79	1914296
2015-10-02	31.35	32.12	31.24	32.11	2071433
2015-10-05	32.16	32.45	32.16	32.38	1720074
2015-10-06	32.23	32.38	31.80	32.08	2441015
2015-10-07	31.60	32.16	31.38	31.92	3624380
2015-10-08	32.09	32.42	31.86	32.39	4027069
2015-10-09	32.30	32.42	32.12	32.23	2425058
2015-10-12	32.18	32.24	31.99	32.13	2393393
2015-10-13	31.52	31.77	31.20	31.30	3289509
2015-10-14	31.46	31.64	31.38	31.51	1667043
2015-10-15	31.80	32.29	31.74	32.24	2514717
2015-10-16	31.79	32.37	31.79	32.35	2391330
2015-10-19	32.26	32.44	31.97	32.20	3629381
2015-10-20	31.53	31.56	30.83	30.93	2979518
2015-10-21	30.89	30.94	30.26	30.47	3274620
2015-10-22	31.00	31.18	30.66	31.07	2899541
2015-10-23	31.24	31.57	31.17	31.36	2228970
2015-10-26	31.33	31.71	31.27	31.46	1269256
2015-10-27	31.36	31.54	31.21	31.36	2393041
2015-10-28	32.03	32.25	31.76	32.12	2346616
2015-10-29	31.86	32.26	31.86	32.24	2832845
2015-10-30	32.16	32.21	31.88	31.89	2011412
2015-11-02	31.89	32.34	31.85	32.29	2352504
2015-11-03	32.20	32.40	31.99	32.31	2010566
2015-11-04	32.09	32.27	31.67	32.13	3907441
2015-11-05	32.78	32.78	32.39	32.52	2428995
2015-11-06	32.09	32.13	31.68	32.09	3495020
2015-11-09	31.71	31.74	31.36	31.57	2234780
2015-11-10	31.55	31.76	31.39	31.72	1979914
2015-11-11	31.92	32.19	31.79	31.84	2218588
2015-11-12	31.42	31.49	30.82	30.85	2598642
2015-11-13	30.74	31.36	30.74	31.29	3075303
2015-11-16	32.06	32.82	32.06	32.78	8504382
2015-11-17	33.20	33.62	33.09	33.45	5671630
2015-11-18	33.55	33.75	33.48	33.69	5612851
2015-11-19	34.05	34.10	33.79	34.01	6944366
2015-11-20	34.26	34.35	34.06	34.08	4738566
2015-11-23	34.15	34.33	33.85	33.96	3918113
2015-11-24	33.60	34.01	33.55	33.94	4762414
2015-11-25	33.94	34.26	33.91	34.11	3922361
2015-11-27	34.16	34.24	34.03	34.05	1252356
2015-11-30	34.19	34.24	34.00	34.05	3775967
2015-12-01	34.33	34.88	34.18	34.77	4551499
2015-12-02	34.74	34.83	34.24	34.32	4100809
2015-12-03	34.36	34.37	33.48	33.57	5124038
2015-12-04	33.65	33.98	33.64	33.92	2621943
2015-12-07	34.13	34.18	33.80	33.99	3103334
2015-12-08	33.58	33.70	33.35	33.55	3490052
2015-12-09	33.65	33.82	33.29	33.46	3342967
2015-12-10	33.44	33.66	33.32	33.47	1960229
2015-12-11	33.35	34.25	33.07	33.25	4455417
2015-12-14	33.00	33.09	32.57	33.00	3467174
2015-12-15	33.23	33.53	33.19	33.26	2782572
2015-12-16	33.50	33.86	33.27	33.79	2178743
2015-12-17	33.41	33.62	33.23	33.36	2999505
2015-12-18	32.96	33.08	32.79	32.80	4421195
2015-12-21	33.30	33.36	32.78	32.94	2911942
2015-12-22	33.02	33.28	32.85	33.23	2350646
2015-12-23	33.57	34.07	33.56	33.96	2689449
2015-12-24	34.13	34.25	34.03	34.13	806058
2015-12-28	33.92	34.14	33.87	34.09	1489664
2015-12-29	34.32	34.56	34.29	34.46	1833906
2015-12-30	34.44	34.74	34.36	34.49	3238422
2015-12-31	34.26	34.27	33.94	33.95	1443214
2016-01-04	33.50	33.51	33.05	33.40	3417272
2016-01-05	33.36	33.94	33.34	33.90	2927595
2016-01-06	33.16	33.50	33.12	33.34	3316108
2016-01-07	32.41	32.69	32.05	32.14	7041283
2016-01-08	32.54	32.57	31.70	31.77	3081104
2016-01-11	31.81	31.83	31.17	31.54	4113948
2016-01-12	31.57	31.80	31.33	31.70	2956057
2016-01-13	32.18	32.21	31.33	31.45	3527915
2016-01-14	31.35	31.89	31.09	31.81	4237319
2016-01-15	30.38	30.77	30.25	30.59	5119203
2016-01-19	31.06	31.07	30.56	30.82	4357880
2016-01-20	30.47	31.05	29.96	30.77	5081209
2016-01-21	30.69	30.88	30.20	30.69	5120963
2016-01-22	31.61	31.69	31.31	31.48	6369670
2016-01-25	31.87	31.97	31.53	31.55	3364662
2016-01-26	31.72	31.99	31.33	31.82	4076525
2016-01-27	32.07	32.20	31.42	31.57	4807476
2016-01-28	32.04	32.05	30.97	31.23	5108781
2016-01-29	31.65	32.24	31.55	32.22	5121278
2016-02-01	32.02	32.77	31.94	32.53	5091646
2016-02-02	32.53	32.53	32.15	32.30	5617246
2016-02-03	32.77	32.82	31.98	32.39	7715417
2016-02-04	30.14	30.53	29.92	30.47	12627589
2016-02-05	30.17	30.22	29.81	30.03	11240192
2016-02-08	29.07	29.09	28.29	28.69	11646535
2016-02-09	28.32	28.80	28.30	28.59	6107901
2016-02-10	28.98	29.38	28.94	29.04	4790053
2016-02-11	29.50	29.50	28.88	29.15	4851637
2016-02-12	29.18	29.68	29.14	29.66	2995676
2016-02-16	29.76	30.46	29.66	30.31	5606518
2016-02-17	29.76	30.16	29.58	30.06	4602210
2016-02-18	29.72	29.87	29.62	29.70	4789078
2016-02-19	29.17	29.60	29.17	29.56	4258551
2016-02-22	29.35	29.62	29.35	29.59	3111676
2016-02-23	29.35	29.57	29.27	29.31	4983585
2016-02-24	28.85	29.16	28.67	29.15	3824295
2016-02-25	29.35	29.65	29.20	29.64	2847159
2016-02-26	29.58	29.64	29.34	29.37	3649289
2016-02-29	28.74	28.90	28.57	28.67	4854337
2016-03-01	28.67	28.67	28.67	29.02	5318313
2016-03-02	28.74	29.04	28.64	29.01	5854529
2016-03-03	28.48	28.77	28.36	28.74	4251774
2016-03-04	28.74	28.74	28.64	28.87	4312236
2016-03-07	28.52	28.99	28.44	28.87	3875154
2016-03-08	28.83	29.15	28.81	28.96	3620793
2016-03-09	28.96	28.98	28.96	29.28	3828306
2016-03-10	29.25	29.40	28.91	29.00	5378263
2016-03-11	29.17	29.63	29.12	29.57	7360288
2016-03-14	29.37	29.39	29.30	29.34	28300
2016-03-15	29.35	29.35	29.35	28.46	8000
2016-03-16	28.25	28.73	28.18	28.64	4875576
2016-03-17	28.75	28.92	28.64	28.82	6486586
2016-03-18	28.53	28.64	28.33	28.48	4819459
2016-03-21	28.28	28.47	28.28	28.40	3728597
2016-03-22	27.70	28.25	27.68	28.17	8217930
2016-03-23	28.16	28.28	27.96	28.01	3935164
2016-03-24	27.82	28.02	27.78	28.00	3159437
2016-03-28	28.13	28.22	27.93	27.95	2975726
2016-03-29	28.00	28.61	27.91	28.53	2939978
2016-03-30	28.42	28.60	28.32	28.32	2519668
2016-03-31	28.29	28.45	28.16	28.16	2181948
2016-04-01	27.75	28.28	27.70	28.22	3135423
2016-04-04	28.79	28.79	28.53	28.56	3825604
2016-04-05	28.56	28.56	28.56	28.29	5075726
2016-04-06	28.91	29.87	28.90	29.79	5192549
2016-04-07	29.59	29.80	29.52	29.63	4488773
2016-04-08	29.60	29.63	29.38	29.45	2951482
2016-04-11	29.52	29.54	29.04	29.09	3083169
2016-04-12	28.99	29.22	28.77	29.17	3250250
2016-04-13	29.39	29.61	29.27	29.54	2772657
2016-04-14	29.59	29.72	29.47	29.64	1991178
2016-04-15	29.74	29.80	29.59	29.71	2267958
2016-04-18	29.66	30.27	29.66	30.20	7279728
2016-04-19	30.27	30.41	30.13	30.25	4323453
2016-04-20	30.00	30.28	29.97	30.17	3518097
2016-04-21	29.95	30.17	29.93	30.13	4089828
2016-04-22	30.09	30.18	29.87	30.10	2280498
2016-04-25	29.97	30.06	29.86	30.01	2698118
2016-04-26	29.69	29.79	29.49	29.60	3805650
2016-04-27	29.37	29.58	29.31	29.42	4806900
2016-04-28	29.22	29.51	29.09	29.27	3706879
2016-04-29	29.73	29.76	28.88	28.96	4752661
2016-05-02	29.11	29.29	28.91	29.28	2607929
2016-05-03	28.81	29.17	28.75	28.92	5237623
2016-05-04	28.20	28.35	28.08	28.26	4892073
2016-05-05	28.09	28.21	27.94	28.10	3884577
2016-05-06	27.90	28.05	27.74	27.96	2889608
2016-05-09	28.63	28.93	28.56	28.78	3361158
2016-05-10	28.81	29.00	28.73	28.94	3315446
2016-05-11	28.78	28.93	28.60	28.61	2258902
2016-05-12	28.98	28.98	28.37	28.39	3616769
2016-05-13	28.39	28.70	28.39	28.50	4736152
2016-05-16	28.42	28.84	28.41	28.79	3673671
2016-05-17	28.90	28.94	28.67	28.79	2381906
2016-05-18	28.80	28.91	28.61	28.85	3805293
2016-05-19	28.49	28.50	28.11	28.38	2998090
2016-05-20	28.49	28.83	28.48	28.69	3643113
2016-05-23	28.69	28.82	28.54	28.65	3350832
2016-05-24	29.04	29.53	29.03	29.48	3534346
2016-05-25	29.92	30.09	29.76	29.98	4727652
2016-05-26	29.68	30.09	29.67	29.95	5475215
2016-05-27	29.58	29.91	29.58	29.88	4898972
2016-05-31	30.09	30.20	29.56	29.70	4573150
2016-06-01	29.36	29.56	29.34	29.45	4156038
2016-06-02	29.40	29.74	29.34	29.67	3038510
2016-06-03	29.84	29.90	29.55	29.73	2759836
2016-06-06	29.77	30.03	29.77	29.87	2787714
2016-06-07	29.88	30.00	29.82	29.85	4011037
2016-06-08	29.91	29.91	29.60	29.64	3686836
2016-06-09	29.20	29.37	28.92	28.96	3629323
2016-06-10	28.17	28.22	27.75	27.97	5556510
2016-06-13	27.69	27.91	27.56	27.60	3772564
2016-06-14	27.16	27.32	26.99	27.26	6096243
2016-06-15	27.57	27.76	27.30	27.37	4787591
2016-06-16	27.16	27.68	26.97	27.63	6182574
2016-06-17	27.75	27.75	27.44	27.58	8598610
2016-06-20	28.89	28.90	28.40	28.42	5178014
2016-06-21	28.75	28.90	28.57	28.64	4146878
2016-06-22	28.98	29.19	28.64	28.70	6579673
2016-06-23	29.12	29.31	28.80	29.29	4196994
2016-06-24	27.65	28.76	27.61	27.86	10567309
2016-06-27	27.91	28.05	27.57	27.95	8211286
2016-06-28	28.46	29.17	28.39	29.09	5927770
2016-06-29	29.68	30.12	29.41	29.85	6757438
2016-06-30	29.63	30.24	29.59	30.19	5627490
2016-07-01	30.19	30.46	30.12	30.42	4066705
2016-07-05	29.98	30.29	29.98	30.15	4031833
2016-07-06	29.77	30.11	29.68	30.09	4352131
2016-07-07	30.30	30.41	29.98	30.11	3846428
2016-07-08	29.93	30.29	29.90	30.11	3788289
2016-07-11	29.93	30.20	29.85	29.97	3773742
2016-07-12	29.87	30.31	29.83	30.20	11359333
2016-07-13	30.31	30.48	30.15	30.16	9620713
2016-07-14	30.48	30.50	30.16	30.34	9503186
2016-07-15	30.42	30.46	30.12	30.24	7349686
2016-07-18	30.48	30.63	30.45	30.55	5850035
2016-07-19	30.31	30.44	30.17	30.30	7143592
2016-07-20	30.49	30.73	30.47	30.57	5953045
2016-07-21	30.37	30.62	30.37	30.53	9729698
2016-07-22	30.44	31.23	30.40	31.13	12323120
2016-07-25	31.07	31.28	30.89	31.15	8189835
2016-07-26	31.12	31.20	30.75	30.91	8335475
2016-07-27	31.05	31.57	31.04	31.54	9422909
2016-07-28	32.54	34.35	32.51	34.29	20001285
2016-07-29	34.01	34.34	33.47	34.14	11506526
2016-08-01	33.66	34.07	33.66	33.84	6605200
2016-08-02	34.00	34.34	33.83	34.21	7691553
2016-08-03	33.76	34.26	33.76	34.09	9400315
2016-08-04	34.07	34.46	34.03	34.30	6766477
2016-08-05	34.98	35.04	34.18	34.28	11262579
2016-08-08	34.18	34.62	34.15	34.50	6084947
2016-08-09	34.08	34.28	34.05	33.69	4840057
2016-08-10	33.76	33.76	33.50	33.55	3310140
2016-08-11	33.69	33.97	33.61	33.81	3568075
2016-08-12	33.57	33.75	33.38	33.54	5102921
2016-08-15	33.65	33.72	33.42	33.44	3672948
2016-08-16	33.50	33.72	33.45	33.55	3945206
2016-08-17	33.56	33.70	33.33	33.62	3680334
2016-08-18	33.41	33.69	33.38	33.57	3092237
2016-08-19	33.53	33.57	33.31	33.56	3266344
2016-08-22	33.56	33.99	33.56	33.85	6350125
2016-08-23	33.98	34.07	33.72	33.83	4632250
2016-08-24	34.15	34.51	33.42	33.50	5432011
2016-08-25	33.30	33.56	33.12	33.23	3894928
2016-08-26	33.15	33.45	32.79	33.05	4839141
2016-08-29	33.11	33.42	33.05	33.30	2478380
2016-08-30	33.15	33.31	33.07	33.21	4694221
2016-08-31	32.72	32.86	32.61	32.81	4773605
2016-09-01	32.37	32.69	32.36	32.60	6530974
2016-09-02	33.08	33.48	32.96	33.31	3646805
2016-09-06	33.18	33.29	33.04	33.09	3789101
2016-09-07	33.07	33.21	32.96	33.18	4487444
2016-09-08	32.83	33.08	32.82	33.04	6069396
2016-09-09	32.85	32.85	32.19	32.20	4467135
2016-09-12	32.53	33.34	32.47	33.24	3603504
2016-09-13	32.86	32.99	32.48	32.74	5833713
2016-09-14	32.91	33.27	32.83	33.10	6971713
2016-09-15	33.19	33.82	33.00	33.66	6023890
2016-09-16	34.12	34.15	33.68	33.82	5154736
2016-09-19	33.61	33.74	33.46	33.52	3330061
2016-09-20	33.98	34.06	33.59	33.65	3429700
2016-09-21	33.48	33.78	33.19	33.75	3941453
2016-09-22	34.23	34.34	34.11	34.28	4547893
2016-09-23	33.95	34.15	33.89	33.97	3795020
2016-09-26	33.67	33.71	33.43	33.55	4243288
2016-09-27	33.05	33.63	32.98	33.61	3677853
2016-09-28	33.99	34.09	33.73	33.82	8517959
2016-09-29	33.44	33.47	32.77	33.05	6969862
2016-09-30	32.91	33.17	32.86	32.86	4557364
2016-10-03	32.86	33.05	32.72	33.00	3088843
2016-10-04	32.97	33.27	32.34	32.57	5415371
2016-10-05	32.57	32.76	32.51	32.60	4325343
2016-10-06	32.30	32.44	32.17	32.26	3514564
2016-10-07	32.08	32.36	32.00	32.29	4009040
2016-10-10	32.02	32.20	32.02	32.06	3693999
2016-10-11	31.56	31.69	31.05	31.12	5619033
2016-10-12	30.98	31.08	30.69	30.80	3401032
2016-10-13	30.42	30.96	30.40	30.84	3447799
2016-10-14	30.72	30.84	30.57	30.59	4253067
2016-10-17	30.32	31.10	30.27	30.73	8283519
2016-10-18	31.39	31.41	31.16	31.27	3923081
2016-10-19	30.90	31.02	30.77	30.78	3033167
2016-10-20	30.78	31.14	30.76	31.00	3004649
2016-10-21	30.68	30.86	30.61	30.72	2681479
2016-10-24	30.24	30.27	30.02	30.08	4133652
2016-10-25	29.90	30.04	29.40	29.79	8936796
2016-10-26	29.45	29.72	29.39	29.59	3803069
2016-10-27	30.00	30.03	28.00	28.54	20211174
2016-10-28	28.44	28.77	28.08	28.60	13840721
2016-10-31	28.50	28.59	28.30	28.32	4552864
2016-11-01	28.25	28.27	27.82	27.99	5870574
2016-11-02	28.45	28.48	28.12	28.21	6065937
2016-11-03	28.30	28.34	27.66	27.74	4477310
2016-11-04	27.72	27.87	27.63	27.66	5700438
2016-11-07	27.74	27.96	27.74	27.89	3647217
2016-11-08	28.00	28.10	27.92	27.99	4206935
2016-11-09	28.70	29.16	28.37	28.95	9201347
2016-11-10	27.40	28.21	27.40	27.68	17307728
2016-11-11	27.61	28.37	27.52	27.98	12122733
2016-11-14	27.57	27.85	27.53	27.65	5438943
2016-11-15	27.43	27.75	27.36	27.63	3514700
2016-11-16	27.44	27.68	27.37	27.40	6476627
2016-11-17	27.40	27.51	27.33	27.35	7908669
2016-11-18	27.05	27.27	27.00	27.12	6994277
2016-11-21	27.24	27.41	27.22	27.34	4236116
2016-11-22	27.13	27.16	26.38	26.43	13821429
2016-11-23	26.01	26.40	25.88	26.37	13544061
2016-11-25	27.23	27.23	26.94	27.10	9569300
2016-11-28	26.75	26.98	26.63	26.73	6368407
2016-11-29	26.84	26.98	26.70	26.71	6372927
2016-11-30	26.64	26.70	26.10	26.14	10600987
2016-12-01	26.21	26.26	25.76	25.81	9000072
2016-12-02	25.94	26.11	25.86	25.89	8836805
2016-12-05	26.03	26.04	25.68	25.82	7953440
2016-12-06	26.02	26.06	25.86	26.01	5151716
2016-12-07	26.06	26.06	25.55	25.85	11604698
2016-12-08	26.13	26.32	26.02	26.27	7212763
2016-12-09	26.71	27.42	26.70	27.16	8677307
2016-12-12	26.83	27.09	26.79	26.94	7254388
2016-12-13	27.29	27.74	27.23	27.70	10627144
2016-12-14	27.75	27.78	27.26	27.29	10803387
2016-12-15	27.43	27.79	27.40	27.70	12047962
2016-12-16	27.99	28.01	27.67	27.86	8478993
2016-12-19	27.28	27.43	26.92	26.95	15964794
2016-12-20	27.08	27.19	26.92	27.02	12312712
2016-12-21	27.15	27.18	26.92	27.06	12246099
2016-12-22	27.17	27.26	27.06	27.18	12610583
2016-12-23	27.27	27.41	27.17	27.31	2983680
2016-12-27	27.38	27.50	27.23	27.26	2983438
2016-12-28	27.52	27.54	27.19	27.21	4793849
2016-12-29	27.37	27.57	27.27	27.36	4589895
2016-12-30	27.54	27.56	27.25	27.32	3724861
2017-01-03	27.53	27.74	27.45	27.71	5130750
2017-01-04	27.88	28.00	27.79	27.93	4562521
2017-01-05	28.32	28.76	28.25	28.69	5583039
2017-01-06	28.41	28.55	28.33	28.43	6055478
2017-01-09	28.33	28.58	28.27	28.53	4158639
2017-01-10	28.72	28.81	28.61	28.75	5332242
2017-01-11	28.47	28.63	27.97	28.18	7149662
2017-01-12	28.12	28.32	28.02	28.24	8549073
2017-01-13	28.36	28.59	28.20	28.58	5159759
2017-01-17	28.69	28.69	28.38	28.47	7320845
2017-01-18	28.65	28.66	28.43	28.50	6141814
2017-01-19	28.23	28.31	27.81	27.91	3692976
2017-01-20	27.39	27.42	26.87	27.07	10125635
2017-01-23	27.10	27.15	26.87	27.10	5507059
2017-01-24	26.93	27.13	26.65	26.99	9280786
2017-01-25	27.23	27.39	27.10	27.29	4791692
2017-01-26	27.57	27.58	26.64	26.72	10392602
2017-01-27	26.94	27.08	26.81	27.05	7378677
2017-01-30	27.04	27.10	26.95	27.09	6143032
2017-01-31	26.52	27.25	26.51	27.23	10641919
2017-02-01	27.32	27.76	27.23	27.76	10012135
2017-02-02	27.01	27.58	26.98	27.56	11199155
2017-02-03	27.55	27.94	27.55	27.92	10788366
2017-02-06	27.71	28.11	27.71	28.09	6300448
2017-02-07	28.19	28.30	28.09	28.26	6341361
2017-02-08	28.17	28.66	28.17	28.62	5108983
2017-02-09	29.13	29.35	29.07	29.30	7263959
2017-02-10	29.24	29.63	29.20	29.53	8700911
2017-02-13	29.60	29.74	29.53	29.64	5482650
2017-02-14	29.37	29.66	29.33	28.64	5479427
2017-02-15	28.55	28.86	28.52	28.84	3758360
2017-02-16	28.74	28.89	28.66	28.76	4400523
2017-02-17	29.16	29.27	28.94	29.16	4496430
2017-02-21	28.98	29.13	28.87	29.01	4472091
2017-02-22	28.62	28.98	28.61	28.92	5119003
2017-02-23	29.24	29.63	29.22	29.51	5213038
2017-02-24	29.23	29.36	29.20	29.35	3539599
2017-02-27	29.12	29.39	29.11	29.37	3631413
2017-02-28	29.45	29.57	29.18	29.26	3929559
2017-03-01	29.01	29.42	28.95	29.32	6946968
2017-03-02	29.42	29.78	29.38	29.60	6804912
2017-03-03	29.64	29.96	29.60	29.92	5304057
2017-03-06	29.77	29.82	29.60	29.62	3366230
2017-03-07	29.09	29.62	29.03	29.50	3972358
2017-03-08	29.49	29.56	29.33	29.41	4613046
2017-03-09	29.32	29.58	29.31	29.56	3763720
2017-03-10	29.49	29.58	29.37	29.55	3931974
2017-03-13	29.88	30.13	29.81	30.07	3957579
2017-03-14	29.99	30.54	29.98	30.30	7598919
2017-03-15	30.09	30.27	30.01	30.21	5140700
2017-03-16	30.52	30.59	30.39	30.52	3101253
2017-03-17	30.55	30.90	30.50	30.69	4358735
2017-03-20	30.72	30.88	30.69	30.70	3443903
2017-03-21	30.82	30.89	30.36	30.37	3920754
2017-03-22	30.57	31.04	30.51	30.98	6134387
2017-03-23	31.16	31.60	31.14	31.30	11268899
2017-03-24	31.19	31.38	31.11	31.31	3983616
2017-03-27	31.65	31.88	31.63	31.80	4517365
2017-03-28	31.58	31.61	31.33	31.33	4575772
2017-03-29	31.21	31.37	31.20	31.29	3480569
2017-03-30	31.38	31.39	31.16	31.17	2268612
2017-03-31	31.16	31.34	31.13	31.14	2743422
2017-04-03	31.05	31.29	31.04	31.14	2811839
2017-04-04	31.28	31.40	31.21	31.28	2856579
2017-04-05	30.83	30.90	30.43	30.46	5355641
2017-04-06	30.30	30.61	30.25	30.44	3927962
2017-04-07	30.26	30.38	30.14	30.30	7000578
2017-04-10	29.88	30.03	29.83	29.90	3923177
2017-04-11	30.16	30.24	30.00	30.18	2963254
2017-04-12	30.09	30.21	30.05	30.14	2324665
2017-04-13	30.09	30.23	30.04	30.14	2649927
2017-04-17	30.17	30.34	30.12	30.15	2574077
2017-04-18	29.96	29.99	29.66	29.76	4444100
2017-04-19	30.08	30.08	29.74	29.77	3641658
2017-04-20	30.00	30.01	29.87	29.90	3179855
2017-04-21	29.82	29.85	29.63	29.76	2044837
2017-04-24	30.20	30.34	30.13	30.24	2642645
2017-04-25	30.59	30.63	30.47	30.49	3020989
2017-04-26	30.50	30.74	30.47	30.58	4205121
2017-04-27	30.58	31.07	30.53	30.86	4690020
2017-04-28	30.58	30.65	30.21	30.25	4930517
2017-05-01	30.32	30.66	30.25	30.27	2902501
2017-05-02	30.41	30.74	30.24	30.70	4442141
2017-05-03	30.69	30.70	30.42	30.50	3019978
2017-05-04	30.40	30.68	30.39	30.63	3691105
2017-05-05	30.44	30.46	30.32	30.46	2605068
2017-05-08	30.46	30.46	30.21	30.23	2511017
2017-05-09	30.71	30.99	30.66	30.90	4359351
2017-05-10	30.96	31.11	30.91	31.04	2604600
2017-05-11	30.96	31.18	30.88	31.13	2717935
2017-05-12	33.20	34.08	33.17	34.00	19332338
2017-05-15	33.97	34.24	33.84	34.21	6014257
2017-05-16	34.25	34.55	34.11	34.41	4951746
2017-05-17	34.48	34.69	34.17	34.17	5580990
2017-05-18	34.26	34.31	33.81	34.02	3723766
2017-05-19	34.07	34.20	33.81	33.90	3215930
2017-05-22	33.83	34.13	33.82	33.95	4377847
2017-05-23	33.91	34.14	33.87	34.08	3979157
2017-05-24	34.01	34.38	34.01	34.27	4293776
2017-05-25	34.16	34.40	34.14	34.34	2606058
2017-05-26	34.13	34.19	33.81	33.85	2555256
2017-05-30	33.97	34.20	33.90	34.01	2603087
2017-05-31	34.25	34.48	34.18	34.39	3703558
2017-06-01	34.74	34.94	34.71	34.81	4155367
2017-06-02	35.02	35.19	34.93	35.11	5115830
2017-06-05	35.24	35.27	34.87	34.92	4595149
2017-06-06	34.91	35.15	34.85	34.94	3188001
2017-06-07	34.66	34.90	34.65	34.88	5047184
2017-06-08	35.02	35.05	34.64	34.82	3153176
2017-06-09	34.39	34.59	34.01	34.17	6947767
2017-06-12	34.03	34.10	33.90	34.06	3266594
2017-06-13	34.13	34.29	33.95	34.19	3310388
2017-06-14	34.50	34.61	34.28	34.36	2739735
2017-06-15	34.04	34.35	33.95	34.11	3296181
2017-06-16	34.26	34.55	34.23	34.54	2511306
2017-06-19	34.44	34.78	34.44	34.64	3950082
2017-06-20	34.65	34.92	34.57	34.72	5164356
2017-06-21	34.63	34.99	34.61	34.88	3639557
2017-06-22	35.00	35.60	34.98	35.36	4015315
2017-06-23	35.21	35.25	34.94	35.07	3128490
2017-06-26	35.33	35.33	34.98	35.15	2830093
2017-06-27	34.83	34.90	34.53	34.57	2967902
2017-06-28	34.60	34.67	34.34	34.35	3873673
2017-06-29	34.19	34.21	33.87	34.12	3395461
2017-06-30	34.12	34.22	33.87	34.09	2697568
2017-07-03	33.84	34.03	33.81	33.88	1703397
2017-07-05	33.66	34.19	33.64	34.16	2578674
2017-07-06	33.76	33.80	33.50	33.64	3984598
2017-07-07	33.56	33.85	33.55	33.75	2819459
2017-07-10	33.71	33.79	33.56	33.63	2530740
2017-07-11	33.15	33.40	33.12	33.24	3586696
2017-07-12	33.82	34.12	32.90	32.92	9939776
2017-07-13	32.87	33.46	32.26	32.39	21176455
2017-07-14	32.90	34.50	32.73	33.87	11656636
2017-07-17	33.73	33.79	33.30	33.38	4220978
2017-07-18	33.45	33.62	33.36	33.51	3624441
2017-07-19	33.68	33.76	33.50	33.60	4691945
2017-07-20	33.67	33.98	33.66	33.89	3365930
2017-07-21	34.00	34.07	33.88	34.05	3602670
2017-07-24	33.63	33.98	33.53	33.85	4116151
2017-07-25	34.00	34.05	33.63	33.78	3173897
2017-07-26	33.95	34.00	33.71	33.94	4065671
2017-07-27	28.77	29.16	28.43	28.88	27176860
2017-07-28	29.33	30.37	29.32	30.27	13288762
2017-07-31	30.82	30.84	30.18	30.18	10798385
2017-08-01	30.43	30.48	29.87	29.92	6358134
2017-08-02	30.29	30.34	30.08	30.33	5676344
2017-08-03	30.46	30.50	30.25	30.34	4310604
2017-08-04	29.95	30.19	29.91	30.17	5189646
2017-08-07	30.07	30.14	29.85	30.06	3568753
2017-08-08	30.03	30.31	29.74	29.30	7354397
2017-08-09	29.52	29.52	29.27	29.47	4132105
2017-08-10	29.27	29.40	29.03	29.03	5866948
2017-08-11	28.88	29.15	28.86	29.08	3253688
2017-08-14	28.98	29.19	28.97	29.10	2340518
2017-08-15	29.08	29.19	29.01	29.06	2129397
2017-08-16	29.18	29.23	29.04	29.18	2643049
2017-08-17	29.49	29.56	29.05	29.08	4612673
2017-08-18	29.09	29.16	28.88	29.12	4185092
2017-08-21	29.05	29.05	28.78	28.96	3238276
2017-08-22	28.87	29.13	28.84	29.07	3469807
2017-08-23	29.24	29.32	29.08	29.14	2443287
2017-08-24	29.54	29.66	29.38	29.47	2966358
2017-08-25	29.43	29.50	29.20	29.24	2194384
2017-08-28	29.43	29.56	29.39	29.44	1570306
2017-08-29	29.31	29.54	29.25	29.46	2006064
2017-08-30	29.28	29.35	29.14	29.25	1946348
2017-08-31	29.61	29.87	29.53	29.83	4497636
2017-09-01	30.19	30.29	30.05	30.11	2396188
2017-09-05	30.41	30.45	29.98	30.07	4732353
2017-09-06	30.17	30.47	30.17	30.34	9305102
2017-09-07	31.21	31.97	31.12	31.89	10258823
2017-09-08	31.72	32.42	31.71	32.25	5266413
2017-09-11	32.73	33.02	32.67	32.99	12110015
2017-09-12	32.94	33.49	32.91	33.42	7552409
2017-09-13	33.03	33.07	32.45	32.65	6585943
2017-09-14	32.53	32.75	32.51	32.62	3600635
2017-09-15	32.70	32.71	32.49	32.53	3100668
2017-09-18	32.46	32.50	32.24	32.42	4572950
2017-09-19	32.74	32.83	32.61	32.67	4386931
2017-09-20	32.69	32.95	32.59	32.93	8170408
2017-09-21	32.91	32.95	32.76	32.81	3112304
2017-09-22	33.80	34.07	33.67	33.95	10233531
2017-09-25	33.64	34.02	33.62	34.00	6183481
2017-09-26	33.47	33.61	33.23	33.35	5092462
2017-09-27	33.06	33.52	33.03	33.31	4395474
2017-09-28	33.57	33.66	33.43	33.48	2653233
2017-09-29	33.62	33.91	33.59	33.88	2471903
2017-10-02	33.85	34.35	33.85	34.27	5145467
2017-10-03	34.08	34.33	34.06	34.26	3938486
2017-10-04	34.27	34.40	34.21	34.35	2221388
2017-10-05	34.06	34.23	33.98	34.23	4724024
2017-10-06	34.02	34.27	34.01	34.26	2973636
2017-10-09	34.38	34.54	34.19	34.48	40866031
2017-10-10	34.41	34.74	34.40	34.63	3685311
2017-10-11	34.59	34.79	34.41	34.59	2771250
2017-10-12	34.49	34.62	34.46	34.53	5071656
2017-10-13	34.70	34.78	34.55	34.61	2865025
2017-10-16	34.91	34.94	34.61	34.65	3489381
2017-10-17	34.58	34.89	34.49	34.78	6444751
2017-10-18	34.66	34.81	34.60	34.65	3782718
2017-10-19	34.63	34.81	34.52	34.71	2443658
2017-10-20	34.77	34.81	34.53	34.62	2302108
2017-10-23	34.57	34.71	34.35	34.39	2575280
2017-10-24	34.13	34.25	33.84	34.21	4621465
2017-10-25	34.33	34.50	33.98	34.12	3225515
2017-10-26	34.02	34.05	33.35	33.53	3635347
2017-10-27	33.58	33.68	33.40	33.49	2532241
2017-10-30	33.59	33.90	33.52	33.77	2903806
2017-10-31	34.11	34.51	33.76	34.50	5030966
2017-11-01	34.50	34.79	34.48	34.56	3976772
2017-11-02	34.29	34.37	34.03	34.11	3234366
2017-11-03	34.21	34.54	34.18	34.48	2924097
2017-11-06	34.33	34.35	34.12	34.22	3390584
2017-11-07	33.61	33.70	33.38	33.61	4409593
2017-11-08	33.24	33.41	33.07	33.33	4434793
2017-11-09	33.29	33.32	32.93	33.11	3738632
2017-11-10	32.69	33.10	32.61	32.91	4922394
2017-11-13	32.85	32.94	32.75	32.91	2416224
2017-11-14	32.72	33.26	32.67	33.25	2914202
2017-11-15	33.39	33.48	33.34	33.39	2211768
2017-11-16	33.59	33.69	33.50	33.52	1991249
2017-11-17	33.29	33.50	33.28	33.46	2467623
2017-11-20	33.51	33.58	33.30	33.38	1894400
2017-11-21	33.50	33.92	33.49	33.73	1358465
2017-11-22	34.00	34.04	33.69	33.83	1277344
2017-11-24	33.77	33.91	33.64	33.84	955937
2017-11-27	34.06	34.08	33.63	33.68	1644670
2017-11-28	33.53	33.59	33.38	33.52	3352454
2017-11-29	33.56	33.61	33.27	33.32	3594834
2017-11-30	32.93	33.13	32.70	32.87	4315556
2017-12-01	32.80	33.12	32.62	32.85	3306645
2017-12-04	32.96	33.00	32.16	32.17	3113673
2017-12-05	32.12	32.38	32.10	32.20	3356302
2017-12-06	32.12	32.31	31.99	32.09	2676033
2017-12-07	32.11	32.33	32.07	32.22	3480215
2017-12-08	32.47	32.79	32.39	32.74	2421155
2017-12-11	32.85	33.22	32.80	33.12	3937859
2017-12-12	33.34	33.50	33.28	33.42	2217041
2017-12-13	33.34	33.66	33.30	33.57	4973390
2017-12-14	33.50	33.60	33.19	33.29	3175953
2017-12-15	32.94	33.15	32.88	33.13	2256521
2017-12-18	33.30	33.55	33.27	33.34	1656952
2017-12-19	33.23	33.36	33.06	33.15	1858015
2017-12-20	33.33	33.34	32.94	33.01	1509028
2017-12-21	33.29	33.52	33.17	33.44	4171002
2017-12-22	33.55	33.74	33.40	33.61	2948854
2017-12-26	33.45	33.85	33.45	33.65	1712548
2017-12-27	33.78	33.80	33.60	33.72	2566932
2017-12-28	33.98	34.20	33.96	34.11	2445146
2017-12-29	34.77	34.95	34.63	34.70	4096793
2018-01-02	35.24	35.44	34.95	35.38	6107393
2018-01-03	35.22	35.51	35.16	35.45	4195423
2018-01-04	35.51	35.60	35.28	35.50	3870932
2018-01-05	35.58	35.93	35.50	35.87	3336132
2018-01-08	35.72	35.77	35.42	35.62	1826353
2018-01-09	35.48	35.60	35.36	35.47	1761126
2018-01-10	35.12	35.35	35.01	35.27	2150136
2018-01-11	35.13	35.44	35.08	35.40	2762392
2018-01-12	35.59	35.77	35.52	35.65	3018080
2018-01-16	35.48	35.52	34.98	34.99	4756558
2018-01-17	35.14	35.24	34.99	35.08	2844663
2018-01-18	35.04	35.14	34.92	35.07	3102454
2018-01-19	35.57	35.58	35.34	35.44	2527393
2018-01-22	35.65	35.95	35.62	35.94	2277673
2018-01-23	36.05	36.27	36.00	36.07	3529590
2018-01-24	35.85	36.05	35.75	35.86	5419282
2018-01-25	36.49	36.51	35.99	36.15	3579424
2018-01-26	36.67	36.70	36.50	36.63	5029106
2018-01-29	36.37	36.37	36.14	36.22	3680738
2018-01-30	36.08	36.14	35.61	35.75	3901478
2018-01-31	35.61	35.61	34.94	35.06	4888862
2018-02-01	35.15	35.39	34.94	35.14	3930371
2018-02-02	35.67	36.29	35.44	35.90	7475899
2018-02-05	35.31	35.33	33.67	33.78	8558491
2018-02-06	33.35	34.37	33.25	34.30	10560258
2018-02-07	33.62	34.25	33.59	33.90	6619604
2018-02-08	34.42	34.76	34.01	34.10	8095390
2018-02-09	33.71	33.80	32.85	33.61	8803388
2018-02-12	33.79	34.34	33.79	34.09	4868809
2018-02-13	34.20	34.26	33.98	34.06	2671145
2018-02-14	33.85	34.47	33.82	33.49	4727640
2018-02-15	33.86	34.06	33.58	34.02	3489295
2018-02-16	33.61	34.11	33.61	33.93	4256950
2018-02-20	33.53	33.77	33.48	33.64	5542964
2018-02-21	33.62	34.54	33.60	33.83	4971674
2018-02-22	33.93	34.03	33.59	33.69	2593271
2018-02-23	33.72	34.03	33.58	34.01	2803872
2018-02-26	34.03	34.26	34.00	34.19	2739585
2018-02-27	33.97	34.05	33.78	33.85	1982848
2018-02-28	33.90	33.91	33.18	33.19	3592395
2018-03-01	33.34	33.40	32.69	32.97	4684441
2018-03-02	33.08	33.35	33.05	33.16	6761404
2018-03-05	33.38	33.96	33.33	33.90	3889037
2018-03-06	34.10	34.13	33.66	33.78	3072660
2018-03-07	33.59	33.76	33.46	33.71	1528673
2018-03-08	33.80	34.05	33.69	33.78	1913680
2018-03-09	33.74	33.88	33.66	33.79	2299863
2018-03-12	33.98	34.05	33.77	33.85	2527611
2018-03-13	33.96	34.11	33.81	33.82	4037165
2018-03-14	33.86	34.11	33.65	33.84	2721350
2018-03-15	34.14	34.19	33.75	33.82	2193564
2018-03-16	34.14	34.62	34.12	34.59	4318202
2018-03-19	34.83	34.87	34.37	34.57	6252358
2018-03-20	34.67	34.86	34.51	34.77	3495337
2018-03-21	34.75	34.83	34.58	34.61	2619624
2018-03-22	34.43	34.72	34.40	34.47	3683650
2018-03-23	34.37	34.51	34.11	34.17	3967145
2018-03-26	34.87	34.94	34.29	34.76	3749550
2018-03-27	34.89	35.17	34.64	34.67	3937990
2018-03-28	35.01	35.53	34.99	35.13	5121748
2018-03-29	34.92	35.18	34.77	34.97	4010112
2018-04-02	34.89	35.18	34.48	34.69	3709305
2018-04-03	35.26	35.36	34.93	35.22	4806120
2018-04-04	34.77	35.26	34.72	35.22	3138841
2018-04-05	35.13	35.71	35.11	35.35	3742417
2018-04-06	35.59	35.90	35.24	35.42	4298689
2018-04-09	35.76	36.03	35.65	35.90	4310445
2018-04-10	36.30	36.75	36.16	36.69	6668302
2018-04-11	36.40	36.60	36.33	36.44	5384395
2018-04-12	36.42	36.56	36.36	36.36	3596697
2018-04-13	36.32	36.38	36.20	36.32	3158126
2018-04-16	35.97	36.03	35.48	35.75	4384993
2018-04-17	35.75	35.90	35.70	35.86	3080410
2018-04-18	35.85	36.02	35.75	35.98	2801134
2018-04-19	35.82	36.04	35.36	35.40	9806977
2018-04-20	35.41	35.50	35.28	35.34	2488541
2018-04-23	35.58	35.58	35.39	35.52	2833390
2018-04-24	35.37	35.46	35.01	35.12	3621786
2018-04-25	35.18	35.37	34.89	35.29	3351201
2018-04-26	35.38	35.50	35.24	35.30	2841587
2018-04-27	35.37	35.65	35.28	35.59	3070755
2018-04-30	35.52	35.81	35.47	35.53	3082417
2018-05-01	35.69	36.15	35.49	36.14	6419203
2018-05-02	35.83	35.99	35.51	35.54	5403360
2018-05-03	35.81	35.93	35.52	35.82	4985140
2018-05-04	35.51	35.75	35.40	35.58	5477546
2018-05-07	35.77	36.09	35.69	35.97	3168689
2018-05-08	35.81	35.96	35.48	35.66	4682676
2018-05-09	35.68	36.35	35.61	36.16	3930948
2018-05-10	36.00	36.18	35.89	36.01	2629825
2018-05-11	36.25	36.50	35.99	36.40	3441158
2018-05-14	36.46	36.52	36.33	36.42	3362391
2018-05-15	36.12	36.37	35.96	36.24	4401416
2018-05-16	36.48	36.59	36.34	36.50	3442649
2018-05-17	36.63	36.74	36.18	36.44	5134529
2018-05-18	35.43	36.67	35.42	36.33	5758461
2018-05-21	36.89	37.01	36.61	36.79	8240845
2018-05-22	37.12	37.30	36.82	37.05	7644145
2018-05-23	36.83	36.91	36.68	36.84	4918286
2018-05-24	37.01	37.08	36.77	36.88	3520248
2018-05-25	36.82	37.15	36.74	37.04	5445190
2018-05-29	36.44	36.54	36.28	36.38	2745235
2018-05-30	36.62	37.09	36.58	36.86	2470734
2018-05-31	37.00	37.17	36.64	37.03	5900267
2018-06-01	36.72	36.86	36.48	36.81	2730518
2018-06-04	37.02	37.06	36.57	36.75	2193425
2018-06-05	36.66	36.68	36.38	36.47	1537075
2018-06-06	36.53	36.73	36.43	36.61	2738460
2018-06-07	36.64	36.66	36.29	36.36	2039972
2018-06-08	36.43	36.54	36.30	36.42	2640150
2018-06-11	36.34	36.58	36.23	36.37	1601750
2018-06-12	36.29	36.48	36.14	36.16	2377660
2018-06-13	36.41	36.44	36.03	36.18	2476544
2018-06-14	36.69	36.96	36.42	36.48	2870593
2018-06-15	36.45	36.51	36.24	36.41	2071974
2018-06-18	36.08	36.16	35.98	36.10	1902700
2018-06-19	35.72	35.94	35.63	35.94	1991848
2018-06-20	36.13	36.17	35.94	36.13	1731626
2018-06-21	35.61	35.66	34.92	35.15	5349006
2018-06-22	35.03	35.16	34.95	35.06	5375926
2018-06-25	35.26	35.31	34.82	34.97	2818287
2018-06-26	35.18	35.18	34.82	34.88	5032238
2018-06-27	34.78	34.99	34.47	34.55	5176412
2018-06-28	34.43	34.93	34.38	34.90	2941473
2018-06-29	35.20	35.32	35.11	35.11	3456128
2018-07-02	34.52	34.82	34.50	34.82	4119663
2018-07-03	34.83	34.98	34.71	34.76	1909643
2018-07-05	34.40	34.99	34.40	34.93	3715743
2018-07-06	34.90	35.26	34.83	35.18	2736794
2018-07-09	35.32	35.43	35.15	35.36	2062549
2018-07-10	35.72	35.77	35.47	35.60	2407770
2018-07-11	35.33	35.46	35.25	35.44	2717754
2018-07-12	36.28	36.99	36.24	36.96	8103244
2018-07-13	36.71	37.18	36.70	37.16	5219181
2018-07-16	36.73	36.85	36.58	36.66	3288166
2018-07-17	36.87	37.23	36.81	37.17	3201699
2018-07-18	37.16	37.37	36.97	37.33	3626628
2018-07-19	37.26	37.35	36.96	37.03	2809013
2018-07-20	36.99	37.37	36.96	37.17	2004825
2018-07-23	37.16	37.31	37.10	37.16	1739743
2018-07-24	37.19	37.52	37.15	37.42	1748917
2018-07-25	37.06	37.47	37.05	37.44	2702870
2018-07-26	37.96	38.73	37.90	38.15	6361291
2018-07-27	38.27	38.33	37.91	38.23	5849724
2018-07-30	38.33	38.70	38.31	38.49	5274907
2018-07-31	38.83	39.25	38.81	39.13	6709686
2018-08-01	38.69	38.87	38.61	38.75	3860499
2018-08-02	38.18	38.76	38.18	38.74	4556846
2018-08-03	38.36	38.76	38.36	38.66	4095399
2018-08-06	37.94	38.38	37.94	38.28	3278230
2018-08-07	39.24	39.27	38.87	38.87	3970055
2018-08-08	38.98	39.28	38.83	38.80	2863552
2018-08-09	39.75	39.76	39.49	39.61	6829412
2018-08-10	39.40	39.72	39.31	39.38	5708355
2018-08-13	39.38	39.44	38.98	39.02	3009499
2018-08-14	38.90	39.12	38.86	38.98	4422423
2018-08-15	38.63	38.64	38.17	38.45	6109036
2018-08-16	38.33	38.41	37.85	37.96	6798845
2018-08-17	38.29	38.38	38.07	38.12	8235454
2018-08-20	38.60	38.94	38.58	38.85	6166037
2018-08-21	39.08	39.08	38.72	38.76	4979381
2018-08-22	38.95	38.95	38.60	38.66	2311165
2018-08-23	38.71	38.71	38.10	38.11	3232762
2018-08-24	38.50	38.51	38.25	38.30	3087427
2018-08-27	38.66	38.66	38.32	38.60	3447806
2018-08-28	38.55	38.80	38.49	38.65	2828915
2018-08-29	38.76	38.86	38.54	38.82	2995575
2018-08-30	38.74	39.01	38.64	38.92	2822329
2018-08-31	38.20	38.43	38.15	38.34	3605618
2018-09-04	37.83	37.95	37.70	37.82	3053605
2018-09-05	37.62	37.77	37.36	37.43	2678406
2018-09-06	37.19	37.30	36.88	37.07	2252271
2018-09-07	36.95	37.24	36.94	37.18	2167175
2018-09-10	37.83	37.99	37.60	37.75	3072804
2018-09-11	37.87	38.00	37.66	37.97	3783812
2018-09-12	37.89	37.94	37.71	37.89	7607088
2018-09-13	37.64	37.69	37.29	37.63	5416121
2018-09-14	37.37	37.58	37.27	37.45	3847761
2018-09-17	37.42	37.68	37.37	37.56	3833923
2018-09-18	37.28	37.60	37.28	37.49	3625356
2018-09-19	37.37	37.50	37.24	37.30	2142620
2018-09-20	37.45	37.75	37.43	37.72	1839091
2018-09-21	37.46	37.77	37.43	37.68	1705160
2018-09-24	37.70	37.91	37.70	37.85	2143344
2018-09-25	38.40	38.81	38.38	38.69	6051533
2018-09-26	39.03	39.26	39.01	39.08	6031936
2018-09-27	39.42	39.73	39.35	39.72	5442351
2018-09-28	39.50	39.74	39.43	39.57	3611014
2018-10-01	39.59	39.80	39.47	39.50	2543475
2018-10-02	39.45	39.75	39.30	39.73	1868220
2018-10-03	39.97	40.16	39.92	40.08	6248938
2018-10-04	39.72	39.89	39.20	39.51	4986483
2018-10-05	38.97	39.34	38.88	39.06	3303415
2018-10-08	38.39	38.51	38.11	38.35	2906335
2018-10-09	37.62	38.39	37.62	38.28	3946416
2018-10-10	38.40	38.48	38.05	38.05	3227765
2018-10-11	38.11	38.13	37.41	37.64	6067198
2018-10-12	37.43	37.55	36.88	37.15	3687025
2018-10-15	37.39	37.60	37.24	37.47	3034664
2018-10-16	38.38	39.18	38.30	39.08	7622395
2018-10-17	39.36	39.43	38.81	39.29	4895232
2018-10-18	39.11	39.20	38.71	38.95	5896267
2018-10-19	39.33	39.51	39.09	39.21	3574906
2018-10-22	39.67	39.72	39.27	39.49	4488564
2018-10-23	39.16	39.76	39.04	39.59	4603426
2018-10-24	39.42	39.42	37.79	37.86	5809503
2018-10-25	36.93	38.07	36.67	37.78	5385271
2018-10-26	37.22	38.13	36.94	37.90	3960251
2018-10-29	38.46	38.51	37.71	38.00	7780920
2018-10-30	38.09	38.55	38.02	38.45	4884114
2018-10-31	39.37	39.42	38.71	38.78	4638491
2018-11-01	38.47	38.76	38.17	38.51	2853679
2018-11-02	38.23	38.43	37.63	37.85	3369159
2018-11-05	38.72	39.21	38.68	38.99	4128994
2018-11-06	38.37	38.41	37.67	38.36	2778785
2018-11-07	38.85	39.24	38.70	39.21	3950651
2018-11-08	39.97	41.28	39.93	40.65	5475590
2018-11-09	41.01	41.04	40.50	40.97	5144650
2018-11-12	41.19	41.39	40.68	40.91	4398093
2018-11-13	41.51	41.78	41.35	41.49	9200742
2018-11-14	41.59	41.73	41.28	41.40	5425040
2018-11-15	41.31	41.41	40.75	41.40	6779985
2018-11-16	39.95	40.71	39.94	40.67	7069209
2018-11-19	40.45	40.94	40.10	40.80	6167488
2018-11-20	40.60	40.98	40.27	40.34	4329986
2018-11-21	40.18	40.41	40.06	40.23	1770988
2018-11-23	39.74	40.41	39.74	40.20	2185419
2018-11-26	40.18	40.31	39.90	40.09	3673961
2018-11-27	39.50	39.92	39.25	39.90	5834582
2018-11-28	39.75	40.14	39.62	40.12	5109001
2018-11-29	39.98	40.45	39.89	40.21	4519021
2018-11-30	39.91	40.14	39.67	39.82	4478910
2018-12-03	39.95	40.00	39.43	39.56	6550355
2018-12-04	39.94	40.35	39.73	39.87	5955657
2018-12-06	38.67	39.00	38.43	38.87	5609391
2018-12-07	38.49	38.71	38.12	38.18	3825914
2018-12-10	38.86	38.86	38.13	38.41	6815830
2018-12-11	39.14	39.31	38.45	38.66	6533286
2018-12-12	38.91	39.31	38.89	38.91	4978167
2018-12-13	39.26	39.50	39.03	39.24	2060397
2018-12-14	39.20	39.21	38.91	39.15	4628435
2018-12-17	39.20	39.28	38.17	38.35	4360587
2018-12-18	38.47	38.59	38.07	38.23	2882080
2018-12-19	38.48	38.53	37.65	37.97	4191460
2018-12-20	38.91	38.91	37.86	38.04	4608583
2018-12-21	37.70	38.21	37.49	37.51	3445708
2018-12-24	37.87	37.87	36.85	36.86	3341275
2018-12-26	36.55	37.62	36.50	37.61	4502782
2018-12-27	36.90	37.30	36.49	37.30	6091182
2018-12-28	37.55	38.10	37.52	37.77	3241145
2018-12-31	37.82	38.14	37.81	37.98	1625553
2019-01-02	37.72	38.00	37.59	37.80	3594017
2019-01-03	38.38	38.84	38.31	38.33	5013538
2019-01-04	38.82	39.38	38.68	39.18	2853986
2019-01-07	39.00	39.14	38.70	38.78	5738691
2019-01-08	38.38	38.58	38.03	38.13	4697371
2019-01-09	38.15	38.37	37.80	37.80	6482042
2019-01-10	38.04	38.38	37.89	38.26	4808976
2019-01-11	37.67	37.74	36.89	36.95	5401013
2019-01-14	36.54	36.55	35.43	35.55	13875432
2019-01-15	35.93	36.21	35.73	36.11	10138849
2019-01-16	35.77	36.02	35.63	35.79	7091452
2019-01-17	35.98	36.35	35.95	36.29	4168264
2019-01-18	36.79	36.84	36.32	36.55	4366531
2019-01-22	36.49	36.54	36.01	36.27	7044059
2019-01-23	37.03	37.03	36.46	36.69	7925273
2019-01-24	36.26	36.29	35.69	35.79	6285357
2019-01-25	35.87	35.92	35.58	35.75	6896560
2019-01-28	35.56	35.63	35.30	35.49	3998905
2019-01-29	35.84	35.89	35.55	35.55	4498895
2019-01-30	36.08	36.17	35.70	35.95	4823513
2019-01-31	36.42	36.69	36.22	36.58	4978483
2019-02-01	36.60	36.88	36.54	36.65	3587787
2019-02-04	36.80	36.82	36.56	36.76	2652539
2019-02-05	36.90	37.26	36.89	37.00	2281575
2019-02-06	36.98	37.15	36.84	36.87	3083503
2019-02-07	37.25	37.25	36.78	36.94	3357020
2019-02-08	36.90	37.21	36.83	37.01	3424063
2019-02-11	36.80	36.87	36.55	36.68	3903871
2019-02-12	37.07	37.31	36.93	37.20	3729296
2019-02-13	36.84	37.17	36.56	36.58	4390573
2019-02-14	38.97	40.15	38.89	39.98	12341326
2019-02-15	40.29	41.01	40.21	40.92	6410192
2019-02-19	39.97	40.49	39.94	40.46	8070897
2019-02-20	40.24	40.86	40.24	40.53	7081106
2019-02-21	40.41	40.50	40.14	40.43	5791424
2019-02-22	40.44	40.99	40.41	40.94	5956298
2019-02-25	41.50	41.73	41.33	41.50	5982142
2019-02-26	41.60	42.14	41.56	41.98	4216822
2019-02-27	42.06	42.58	42.06	41.44	4479286
2019-02-28	41.17	41.65	41.13	41.58	5698560
2019-03-01	41.61	41.76	41.48	41.76	4589971
2019-03-04	41.73	41.81	41.39	41.69	3948187
2019-03-05	41.56	42.61	41.56	42.31	5668241
2019-03-06	42.36	42.39	41.93	42.03	2490012
2019-03-07	41.61	41.77	41.33	41.66	5284015
2019-03-08	41.45	41.80	41.34	41.77	4139424
2019-03-11	41.65	42.33	41.64	42.19	3501521
2019-03-12	41.64	41.96	41.64	41.85	3963391
2019-03-13	42.08	42.49	41.95	42.45	2973932
2019-03-14	42.28	42.56	42.12	42.27	3707782
2019-03-15	42.28	42.51	42.10	42.51	8993580
2019-03-18	42.52	42.74	42.43	42.58	3076182
2019-03-19	42.89	43.06	42.73	42.87	3209220
2019-03-20	43.07	43.30	42.79	43.02	3757320
2019-03-21	42.91	43.30	42.89	42.95	2434811
2019-03-22	42.45	42.86	42.42	42.59	3891195
2019-03-25	42.60	42.79	42.43	42.55	2971691
2019-03-26	43.02	43.19	42.86	42.94	3106016
2019-03-27	42.60	42.87	42.29	42.65	3183475
2019-03-28	43.15	43.26	42.84	42.98	4655909
2019-03-29	40.38	41.13	40.14	40.43	34782357
2019-04-01	41.44	41.55	40.94	41.27	8415527
2019-04-02	41.24	41.66	41.09	41.59	10883148
2019-04-03	41.20	41.28	40.81	41.09	6319994
2019-04-04	40.79	41.00	40.48	40.53	5580884
2019-04-05	40.50	40.84	40.47	40.70	5788773
2019-04-08	41.08	41.08	40.77	40.86	3169437
2019-04-09	40.78	40.84	40.51	40.69	4313064
2019-04-10	40.75	40.93	40.44	40.54	6618999
2019-04-11	40.32	40.35	39.66	39.84	4514369
2019-04-12	39.62	40.02	39.47	39.52	7490132
2019-04-15	39.76	39.88	39.63	39.81	3006051
2019-04-16	40.10	40.10	39.27	39.30	3334354
2019-04-17	39.32	39.34	38.74	38.77	4408280
2019-04-18	38.77	38.94	38.36	38.80	5430254
2019-04-22	38.78	38.90	38.56	38.75	4253511
2019-04-23	38.63	38.97	38.63	38.69	4812174
2019-04-24	38.72	38.92	38.58	38.72	3942007
2019-04-25	38.42	39.15	38.40	39.06	4729304
2019-04-26	37.84	38.09	37.66	37.99	7190846
2019-04-29	38.56	38.57	38.10	38.18	5518623
2019-04-30	38.13	38.18	36.83	37.66	8666447
2019-05-01	37.51	37.64	37.25	37.35	5199619
2019-05-02	37.63	37.84	37.46	37.62	10215027
2019-05-03	38.32	38.43	38.08	38.41	3217338
2019-05-06	37.92	38.73	37.75	38.35	3540333
2019-05-07	38.36	38.43	37.82	37.98	2831229
2019-05-08	38.47	38.59	38.27	38.30	3193452
2019-05-09	38.47	38.54	38.26	38.47	3578115
2019-05-10	38.06	38.15	37.39	37.65	8515679
2019-05-13	37.29	37.39	37.12	37.28	7657533
2019-05-14	37.78	38.00	37.64	37.82	7164801
2019-05-15	37.61	37.86	37.58	37.68	4570000
2019-05-16	37.74	38.06	37.66	37.80	2988671
2019-05-17	37.63	37.91	37.58	37.78	1716339
2019-05-20	37.34	37.65	37.33	37.54	3096968
2019-05-21	37.65	37.95	37.61	37.88	3438830
2019-05-22	37.64	38.65	37.64	38.61	2945102
2019-05-23	38.66	38.88	38.44	38.66	5530098
2019-05-24	39.01	39.32	38.90	39.02	3086618
2019-05-28	38.50	38.65	38.00	38.01	3807804
2019-05-29	37.66	37.76	37.44	37.53	3334240
2019-05-30	37.74	37.74	37.33	37.51	2912943
2019-05-31	37.13	37.44	37.12	37.38	2622987
2019-06-03	38.04	38.13	37.76	37.90	2409351
2019-06-04	38.43	38.66	38.19	38.59	3415353
2019-06-05	38.44	38.56	38.29	38.36	2097303
2019-06-06	38.81	39.14	38.73	38.83	2259520
2019-06-07	39.19	39.27	38.89	39.02	2070877
2019-06-10	39.16	39.72	39.08	39.59	2928916
2019-06-11	39.69	39.74	39.31	39.39	2378056
2019-06-12	39.52	39.99	39.52	39.93	2507327
2019-06-13	39.81	40.01	39.60	39.91	2020009
2019-06-14	39.68	39.96	39.62	39.67	1477841
2019-06-17	39.56	40.13	39.55	39.98	1864150
2019-06-18	40.59	41.03	40.51	40.95	3258487
2019-06-19	41.18	41.75	41.15	41.68	3027085
2019-06-20	41.92	42.08	41.53	41.61	3353210
2019-06-21	41.08	41.42	40.66	41.36	2701703
2019-06-24	41.53	41.64	41.31	41.49	1940007
2019-06-25	41.63	41.70	41.23	41.40	1382075
2019-06-26	41.23	41.24	40.76	40.97	1737945
2019-06-27	40.86	41.17	40.86	40.99	1683755
2019-06-28	41.49	41.49	41.10	41.28	2304819
2019-07-01	41.65	41.65	41.24	41.31	3033708
2019-07-02	41.35	41.76	41.31	41.71	2521176
2019-07-03	41.96	42.15	41.83	41.99	1818962
2019-07-05	41.62	41.67	40.90	40.94	2811670
2019-07-08	40.75	40.86	40.60	40.83	2090204
2019-07-09	40.75	40.87	40.66	40.74	1667895
2019-07-10	41.25	41.41	41.02	41.13	1623015
2019-07-11	40.92	40.93	40.20	40.45	2342450
2019-07-12	40.35	40.37	39.85	40.21	3229697
2019-07-15	40.26	40.41	40.06	40.22	2002696
2019-07-16	40.36	40.36	40.12	40.20	1619719
2019-07-17	40.33	40.59	40.30	40.34	1324446
2019-07-18	40.29	40.74	40.23	40.73	2783903
2019-07-19	40.52	40.59	40.06	40.12	3709634
2019-07-22	40.41	40.48	40.13	40.33	4338540
2019-07-23	40.66	40.89	40.46	40.58	4153085
2019-07-24	40.18	40.40	39.85	40.35	4281620
2019-07-25	42.80	43.53	42.49	42.66	10420148
2019-07-26	43.01	43.54	42.89	43.51	4226799
2019-07-29	44.56	44.74	44.34	44.39	6419718
2019-07-30	43.90	44.06	43.67	43.86	3475516
2019-07-31	43.08	43.79	42.97	43.41	2255591
2019-08-01	43.57	44.19	43.57	44.00	2686161
2019-08-02	44.40	44.44	44.00	44.28	4267480
2019-08-05	43.86	44.00	43.16	43.56	3823162
2019-08-06	43.72	43.97	43.26	43.62	3936508
2019-08-07	43.56	44.08	43.41	43.47	4018597
2019-08-08	43.95	44.36	43.78	44.14	2368904
2019-08-09	45.25	45.28	44.58	44.77	4127295
2019-08-12	44.79	44.84	44.15	44.36	2493469
2019-08-13	44.57	44.86	44.40	44.86	3459284
2019-08-14	44.42	44.68	43.80	43.81	2793406
2019-08-15	44.04	44.32	43.96	44.18	1919567
2019-08-16	44.36	44.55	44.29	44.34	1500185
2019-08-19	44.57	44.64	44.33	44.42	1520980
2019-08-20	44.89	44.94	44.48	44.62	5067900
2019-08-21	45.04	45.69	44.98	45.42	6007198
2019-08-22	45.52	45.59	45.17	45.41	4555136
2019-08-23	45.28	45.67	44.50	44.58	3759998
2019-08-26	44.98	44.98	44.47	44.83	2435272
2019-08-27	44.86	45.11	44.79	44.88	2333887
2019-08-28	44.80	44.92	44.59	44.80	2131653
2019-08-29	45.25	45.51	45.20	45.42	2692884
2019-08-30	45.13	45.32	44.82	45.03	2413563
2019-09-03	45.16	45.47	45.06	45.27	2263612
2019-09-04	45.42	45.53	45.24	45.34	1741801
2019-09-05	44.94	45.00	44.56	44.76	1610225
2019-09-06	44.86	45.07	44.73	44.74	1888821
2019-09-09	43.99	44.03	43.37	43.80	2821875
2019-09-10	42.45	43.29	42.19	43.27	4102680
2019-09-11	42.86	43.20	42.85	43.10	7843507
2019-09-12	42.85	43.09	42.73	42.90	6763500
2019-09-13	42.87	43.12	42.72	42.77	3658890
2019-09-16	43.03	43.05	42.44	42.51	2502206
2019-09-17	43.12	43.27	42.84	43.13	4920493
2019-09-18	43.38	43.72	43.35	43.57	2100208
2019-09-19	44.63	44.85	44.43	44.61	4158074
2019-09-20	45.21	45.33	44.96	45.18	4870606
2019-09-23	45.08	45.19	44.56	44.57	2458314
2019-09-24	45.34	45.57	45.02	45.17	2893273
2019-09-25	45.28	45.54	45.05	45.34	4199223
2019-09-26	45.88	46.22	45.37	45.47	4677454
2019-09-27	45.49	45.58	45.12	45.28	2299870
2019-09-30	44.78	45.16	44.53	44.57	3505117
2019-10-01	44.03	44.14	43.55	43.66	3080534
2019-10-02	42.81	42.98	42.25	42.46	3142640
2019-10-03	42.88	43.25	42.78	43.17	2002629
2019-10-04	43.36	43.52	43.13	43.31	1878354
2019-10-07	43.41	43.81	43.38	43.44	2254312
2019-10-08	43.43	43.47	42.90	43.04	3092956
2019-10-09	43.49	43.59	43.36	43.40	1981491
2019-10-10	43.20	43.80	43.16	43.60	6238761
2019-10-11	43.74	44.16	43.54	43.58	3845118
2019-10-14	43.99	44.29	43.82	43.84	2651735
2019-10-15	43.75	44.28	43.67	44.21	2252668
2019-10-16	43.99	44.03	43.63	43.79	1668160
2019-10-17	44.32	44.36	43.97	44.13	2434491
2019-10-18	44.18	44.21	43.68	43.87	1654232
2019-10-21	43.87	43.90	43.65	43.72	2389994
2019-10-22	44.22	44.47	43.89	43.92	2656995
2019-10-23	44.51	44.74	44.28	44.69	3703499
2019-10-24	46.48	47.31	46.36	47.25	6010500
2019-10-25	47.42	47.72	47.11	47.67	2727881
2019-10-28	47.69	49.00	47.59	47.75	4331006
2019-10-29	47.42	47.81	47.14	47.59	2361839
2019-10-30	48.47	49.05	48.22	49.02	3843500
2019-10-31	48.37	49.06	48.23	49.03	5668197
2019-11-01	49.21	49.22	48.27	48.39	2875642
2019-11-04	48.52	48.55	48.05	48.11	2340908
2019-11-05	47.70	47.77	47.08	47.20	3639152
2019-11-06	47.19	47.45	47.14	47.34	4024491
2019-11-07	47.10	47.13	46.72	46.80	3148312
2019-11-08	46.52	47.63	46.31	47.26	5338788
2019-11-11	46.40	46.98	46.39	46.88	1958095
2019-11-12	46.98	47.28	46.93	47.08	2533484
2019-11-13	47.58	47.97	47.45	47.82	2092801
2019-11-14	47.45	47.51	47.11	47.37	1498666
2019-11-15	46.83	47.53	46.81	47.44	2275928
2019-11-18	47.99	48.15	47.78	47.94	1868010
2019-11-19	48.02	48.03	47.53	47.67	2185163
2019-11-20	47.12	47.36	46.92	47.01	2345916
2019-11-21	46.77	47.87	46.67	47.61	2398821
2019-11-22	48.31	48.39	47.81	47.97	2010490
2019-11-25	48.78	48.93	48.60	48.77	2647023
2019-11-26	48.73	48.83	48.62	48.76	1613198
2019-11-27	48.46	49.00	48.45	48.77	3655266
2019-11-29	48.35	48.61	48.35	48.48	1445296
2019-12-02	48.67	48.68	47.91	48.38	8550402
2019-12-03	47.54	47.97	47.50	47.89	3058463
2019-12-04	47.71	48.24	47.63	48.20	4901004
2019-12-05	48.07	48.09	47.51	47.62	2302400
2019-12-06	47.73	47.78	47.56	47.68	2477503
2019-12-09	47.62	47.95	47.53	47.77	4667822
2019-12-10	47.47	48.04	47.45	47.98	3441371
2019-12-11	48.08	48.50	48.05	48.19	3233548
2019-12-12	48.05	48.50	47.74	47.92	1930574
2019-12-13	48.38	48.59	48.20	48.36	1825885
2019-12-16	49.48	49.60	49.19	49.31	3149755
2019-12-17	49.05	49.14	48.89	48.97	1404977
2019-12-18	48.97	49.27	48.85	49.24	3365885
2019-12-19	49.30	50.13	49.18	49.97	4377310
2019-12-20	50.54	51.23	50.33	50.46	4715364
2019-12-23	50.40	50.41	49.76	49.89	3189912
2019-12-24	49.79	49.92	49.60	49.87	755829
2019-12-26	49.85	49.95	49.77	49.85	1013146
2019-12-27	50.57	50.66	50.30	50.44	1636189
2019-12-30	50.83	50.84	49.81	50.01	1960554
2019-12-31	49.77	49.94	49.68	49.86	1750624
2020-01-02	50.30	50.49	50.13	50.39	3587263
2020-01-03	49.88	50.38	49.83	50.09	1208694
2020-01-06	50.04	50.22	49.74	49.88	1992279
2020-01-07	50.14	50.30	49.87	50.07	1878413
2020-01-08	49.87	50.17	49.75	49.95	1869029
2020-01-09	50.03	50.18	49.83	50.08	1959103
2020-01-10	49.87	50.10	49.80	49.85	1872917
2020-01-13	49.48	49.75	49.42	49.67	2395996
2020-01-14	49.77	50.24	49.64	50.18	2230796
2020-01-15	50.54	51.07	50.53	50.80	2489351
2020-01-16	50.58	50.61	50.22	50.51	3078278
2020-01-17	51.44	51.55	51.16	51.33	2685929
2020-01-21	50.48	51.04	50.48	50.80	1964105
2020-01-22	51.00	51.00	50.33	50.45	1923992
2020-01-23	50.33	50.35	49.99	50.20	1560794
2020-01-24	50.52	50.62	49.20	49.28	4466531
2020-01-27	48.91	49.07	48.61	48.90	2265598
2020-01-28	49.50	49.71	49.31	49.60	1765356
2020-01-29	50.09	50.11	49.63	49.66	4044843
2020-01-30	49.37	49.39	48.94	49.09	5974173
2020-01-31	49.18	49.18	48.47	48.70	4129323
2020-02-03	48.62	48.93	48.45	48.51	1990923
2020-02-04	48.76	49.09	48.72	48.76	1698782
2020-02-05	49.46	49.85	49.23	49.73	2302972
2020-02-06	49.69	50.10	49.50	50.03	2531041
2020-02-07	49.89	49.92	49.37	49.40	1995486
2020-02-10	49.49	49.94	49.35	49.91	1983216
2020-02-11	49.94	49.98	49.54	49.78	1849199
2020-02-12	49.79	49.80	49.36	49.58	2482962
2020-02-13	48.81	49.75	48.78	49.33	2807515
2020-02-14	48.19	48.22	47.40	47.85	6665395
2020-02-18	48.96	49.26	48.59	49.11	3927875
2020-02-19	49.36	49.56	49.06	49.31	3269038
2020-02-20	48.88	49.18	48.66	48.94	3000187
2020-02-21	49.88	50.25	49.68	50.17	4105822
2020-02-24	48.25	48.70	47.59	47.59	4537593
2020-02-25	48.07	48.10	46.69	47.08	4347079
2020-02-26	47.52	47.98	47.27	46.62	3900318
2020-02-27	46.39	46.50	45.05	45.07	4055766
2020-02-28	43.69	44.07	42.96	43.80	5656546
2020-03-02	44.45	45.87	44.35	45.87	6134700
2020-03-03	46.48	46.65	45.12	45.52	4247833
2020-03-04	47.28	48.69	46.74	48.60	3337435
2020-03-05	47.58	48.66	47.54	48.38	5756885
2020-03-06	47.25	47.64	46.73	47.52	3439131
2020-03-09	45.54	46.65	44.99	45.23	5031454
2020-03-10	45.85	46.95	44.98	46.90	9144800
2020-03-11	45.60	45.81	44.10	44.58	5829363
2020-03-12	41.30	41.58	39.47	40.76	5412863
2020-03-13	41.57	42.46	38.58	42.28	11898373
2020-03-16	36.81	38.89	36.15	37.79	7346792
2020-03-17	39.25	41.51	38.95	40.93	5411659
2020-03-18	38.23	39.92	38.23	39.36	4909177
2020-03-19	38.91	40.89	38.07	40.13	9234697
2020-03-20	41.20	41.98	39.36	39.42	10050664
2020-03-23	39.36	40.11	38.14	38.78	5674006
2020-03-24	40.35	41.00	39.36	40.89	6129408
2020-03-25	40.15	41.21	39.38	40.38	6575402
2020-03-26	40.40	42.40	40.40	42.36	6742651
2020-03-27	40.78	43.13	40.69	42.47	6783155
2020-03-30	42.80	44.59	42.80	44.53	6985616
2020-03-31	44.01	45.11	43.86	44.66	8411209
2020-04-01	43.75	44.54	43.44	43.78	6097703
2020-04-02	43.43	43.81	42.80	43.76	5918828
2020-04-03	43.77	44.15	43.54	43.96	3372695
2020-04-06	44.02	44.67	43.97	44.31	5735237
2020-04-07	43.48	43.84	42.92	43.10	5600587
2020-04-08	43.41	44.11	42.84	43.85	3860227
2020-04-09	43.91	44.98	43.50	44.66	5628246
2020-04-13	45.41	47.90	45.39	47.36	6555834
2020-04-14	47.64	48.94	47.53	48.68	5109224
2020-04-15	47.67	48.32	47.54	48.03	2901840
2020-04-16	48.55	49.19	48.41	49.13	3218839
2020-04-17	50.20	50.31	49.55	50.03	3349691
2020-04-20	49.82	50.92	49.79	50.44	3416503
2020-04-21	50.09	50.57	49.94	50.07	3545354
2020-04-22	50.64	50.75	50.31	50.36	2803613
2020-04-23	50.29	50.96	50.22	50.39	2549399
2020-04-24	50.70	51.26	50.54	51.18	2087588
2020-04-27	51.61	51.84	51.28	51.48	2105029
2020-04-28	52.32	52.32	50.86	50.97	5767451
2020-04-29	52.02	52.02	50.66	50.72	3785989
2020-04-30	53.97	54.00	51.61	52.28	5863601
2020-05-01	52.03	52.03	51.26	51.86	3206373
2020-05-04	52.22	52.35	51.76	52.35	2853115
2020-05-05	52.63	53.80	52.44	53.47	4579285
2020-05-06	54.06	54.71	53.93	54.04	6605023
2020-05-07	53.49	53.64	52.57	52.74	2627316
2020-05-08	53.10	53.56	52.96	53.29	1660052
2020-05-11	53.03	54.13	52.95	53.95	3095279
2020-05-12	54.43	54.84	53.90	54.11	2221711
2020-05-13	54.82	55.59	54.59	55.31	3431192
2020-05-14	53.99	54.46	53.20	53.50	4998271
2020-05-15	52.58	53.41	52.54	53.41	3716835
2020-05-18	53.64	53.99	53.34	53.45	4926258
2020-05-19	53.39	54.07	53.17	53.57	3271247
2020-05-20	54.33	54.75	53.65	53.78	4037969
2020-05-21	56.95	57.44	54.69	55.28	20428225
2020-05-22	54.71	55.66	54.27	55.22	6031214
2020-05-26	54.52	54.59	53.10	53.11	5626614
2020-05-27	51.95	52.47	50.81	52.47	7010221
2020-05-28	53.62	54.04	53.42	53.50	4474832
2020-05-29	55.28	55.61	53.17	54.60	7615802
2020-06-01	54.32	55.25	53.95	55.16	5761537
2020-06-02	54.49	54.74	54.10	54.72	4279413
2020-06-03	54.55	55.29	54.46	55.00	5464192
2020-06-04	54.59	55.27	53.76	53.87	4483681
2020-06-05	54.34	54.54	53.74	53.85	6092402
2020-06-08	52.81	53.00	51.38	52.58	9762605
2020-06-09	52.80	53.19	52.68	52.73	4782254
2020-06-10	53.86	54.26	53.62	53.64	4582635
2020-06-11	53.77	53.80	51.43	51.57	4787036
2020-06-12	52.18	52.25	50.95	51.47	5630349
2020-06-15	52.44	52.99	51.69	52.64	5721596
2020-06-16	54.18	54.21	53.50	53.58	5537578
2020-06-17	54.12	54.25	53.77	53.90	4919095
2020-06-18	52.64	52.83	52.28	52.66	3796142
2020-06-19	52.50	53.20	52.41	53.02	6807207
2020-06-22	53.37	53.53	53.00	53.42	3375800
2020-06-23	53.17	55.19	53.13	54.25	10771967
2020-06-24	52.92	53.43	52.00	52.13	6418579
2020-06-25	52.49	53.12	52.20	53.01	4948279
2020-06-26	53.08	53.48	52.52	52.70	6234745
2020-06-29	53.37	53.39	52.71	52.91	4526184
2020-06-30	52.28	52.92	52.04	52.89	4621912
2020-07-01	52.83	53.68	52.39	53.32	5462439
2020-07-02	53.63	54.07	53.46	53.80	4591334
2020-07-06	53.85	54.50	53.72	54.10	5180939
2020-07-07	53.50	54.28	53.43	53.47	3747451
2020-07-08	53.71	54.71	53.62	54.19	6247761
2020-07-09	54.50	54.99	53.56	53.97	4203030
2020-07-10	54.31	54.41	53.44	53.76	5414529
2020-07-13	53.93	54.30	53.12	53.24	5639762
2020-07-14	53.50	54.10	53.23	53.98	7199550
2020-07-15	56.32	58.84	55.87	58.00	19902511
2020-07-16	56.96	57.43	56.05	57.43	12358681
2020-07-17	57.65	61.46	57.63	61.10	24976473
2020-07-20	62.69	64.94	57.65	58.68	56346569
2020-07-21	59.65	59.65	57.84	58.07	15419125
2020-07-22	57.38	57.89	56.24	56.98	9562064
2020-07-23	56.75	56.84	54.81	55.17	8658891
2020-07-24	55.31	56.00	55.06	55.80	7748043
2020-07-27	56.16	56.63	55.97	56.58	5660221
2020-07-28	56.88	57.10	56.26	56.32	4979145
2020-07-29	57.05	57.05	56.09	56.64	5038939
2020-07-30	57.12	57.94	56.75	57.89	8215090
2020-07-31	57.82	57.95	55.35	55.78	6844544
2020-08-03	56.68	57.49	56.53	56.82	4805963
2020-08-04	56.08	56.29	55.74	56.08	4121292
2020-08-05	56.43	56.57	55.82	55.95	3267232
2020-08-06	56.09	56.24	55.52	56.21	3532127
2020-08-07	55.78	55.86	54.97	55.41	3849225
2020-08-10	55.70	55.72	55.06	55.38	2937323
2020-08-11	55.72	55.74	55.10	55.18	3948908
2020-08-12	56.30	57.18	56.10	56.29	5466241
2020-08-13	56.35	56.43	55.69	55.80	3490649
2020-08-14	55.47	55.60	55.05	55.19	2893297
2020-08-17	55.94	56.65	55.85	56.46	2997646
2020-08-18	56.83	56.87	56.15	56.33	4174763
2020-08-19	57.14	57.35	56.12	56.23	3322097
2020-08-20	56.28	56.54	55.97	56.49	2527463
2020-08-21	55.49	55.77	55.24	55.71	3419156
2020-08-24	57.50	57.93	56.43	56.76	7378989
2020-08-25	57.17	57.38	56.67	57.01	3399684
2020-08-26	56.93	57.11	56.51	57.00	2802443
2020-08-27	57.00	57.00	55.65	56.11	4195081
2020-08-28	56.19	56.21	55.52	55.69	3251866
2020-08-31	55.80	56.34	55.61	56.00	3262601
2020-09-01	55.85	55.90	55.12	55.38	3965920
2020-09-02	55.47	55.99	55.27	55.90	3614227
2020-09-03	55.35	55.50	53.61	54.16	5122001
2020-09-04	53.79	54.14	52.57	53.58	4610026
2020-09-08	54.14	54.94	53.76	54.71	6735611
2020-09-09	53.83	54.82	53.34	53.64	11416273
2020-09-10	54.16	54.19	53.04	53.07	4407064
2020-09-11	53.99	54.15	53.41	53.73	4627702
2020-09-14	54.23	54.34	53.37	54.02	4960014
2020-09-15	55.53	55.78	55.12	55.28	4300908
2020-09-16	55.72	55.98	55.11	55.13	3951449
2020-09-17	55.74	56.15	55.49	55.94	3991914
2020-09-18	56.76	56.80	55.96	56.45	2931736
2020-09-21	55.09	55.91	54.62	55.91	6792716
2020-09-22	55.29	55.62	54.72	55.44	3878559
2020-09-23	56.22	56.59	55.58	55.66	2922893
2020-09-24	54.94	55.16	53.92	54.17	4123672
2020-09-25	54.20	55.84	54.02	55.51	4955818
2020-09-28	55.07	55.34	54.60	54.75	2741362
2020-09-29	54.71	55.20	54.71	55.11	4178369
2020-09-30	55.02	55.45	54.61	54.80	3001356
2020-10-01	55.20	55.31	54.22	54.30	4728218
2020-10-02	54.42	54.76	54.13	54.22	5699061
2020-10-05	54.46	54.85	54.18	54.49	6704494
2020-10-06	54.15	54.53	53.68	53.71	3694975
2020-10-07	53.81	53.93	53.33	53.53	3518746
2020-10-08	53.68	54.29	53.58	54.09	2351283
2020-10-09	54.39	54.85	54.32	54.72	2092001
2020-10-12	55.19	55.45	54.97	55.27	2783457
2020-10-13	54.77	55.15	54.45	54.48	2949809
2020-10-14	54.00	54.06	52.94	53.19	4657364
2020-10-15	52.45	52.77	52.24	52.55	3039396
2020-10-16	53.00	53.50	52.83	53.03	2666174
2020-10-19	53.23	53.33	52.30	52.44	3143676
2020-10-20	52.68	52.82	52.15	52.19	4919090
2020-10-21	52.14	52.48	50.47	51.57	8219837
2020-10-22	52.01	52.23	51.63	51.96	3754976
2020-10-23	52.17	52.69	51.78	52.00	5576904
2020-10-26	52.87	53.36	52.54	53.07	6021982
2020-10-27	53.31	53.49	52.38	52.48	3702333
2020-10-28	51.89	51.95	50.91	50.98	5263180
2020-10-29	51.04	51.45	50.41	51.07	3534018
2020-10-30	50.92	51.20	49.79	50.16	4764666
2020-11-02	50.47	50.72	50.15	50.62	5368781
2020-11-03	51.46	52.07	51.29	51.70	4157201
2020-11-04	53.95	55.37	53.91	55.04	7385766
2020-11-05	56.06	56.38	55.11	55.16	6660890
2020-11-06	55.69	55.96	55.44	55.52	3686324
2020-11-09	54.77	55.12	53.89	54.05	4381265
2020-11-10	56.64	56.85	55.98	56.57	5835772
2020-11-11	57.54	58.08	57.32	58.02	4069686
2020-11-12	56.81	57.37	56.48	56.84	2906589
2020-11-13	56.87	57.42	56.76	57.38	2911496
2020-11-16	56.49	56.77	56.07	56.29	5190460
2020-11-17	55.11	55.42	54.75	54.96	6451532
2020-11-18	55.33	55.34	53.96	53.99	4732307
2020-11-19	54.25	54.25	53.67	54.03	6768216
2020-11-20	54.88	55.42	54.68	55.30	4314695
2020-11-23	54.52	54.71	53.33	54.70	13670634
2020-11-24	54.00	54.30	53.52	53.57	8341371
2020-11-25	52.34	53.09	52.30	52.60	11660894
2020-11-27	51.58	52.77	51.44	52.61	14783164
2020-11-30	53.30	53.42	52.53	52.94	14725150
2020-12-01	53.06	53.36	52.60	52.98	13308215
2020-12-02	52.89	53.60	52.83	53.39	4953720
2020-12-03	52.87	52.96	52.25	52.78	7917117
2020-12-04	53.55	54.14	53.42	53.74	4685382
2020-12-07	54.38	54.49	53.83	54.26	6582900
2020-12-08	53.67	55.06	53.62	54.72	6707629
2020-12-09	54.96	55.02	53.81	54.04	7952358
2020-12-10	53.86	54.20	53.67	53.89	7566849
2020-12-11	53.63	54.35	53.63	54.27	3870032
2020-12-14	50.67	51.57	49.89	50.03	54898615
2020-12-15	50.61	50.83	50.09	50.83	22345282
2020-12-16	51.80	51.81	50.82	50.93	19333506
2020-12-17	51.26	51.37	50.55	50.79	13957162
2020-12-18	50.92	50.95	49.99	50.21	25875187
2020-12-21	49.48	49.84	49.06	49.68	13007228
2020-12-22	49.27	49.28	48.50	48.73	14234584
2020-12-23	49.11	49.12	48.63	48.77	11311012
2020-12-24	48.90	48.90	48.17	48.52	4931684
2020-12-28	50.23	50.28	49.14	49.38	15481865
2020-12-29	50.66	50.70	49.79	49.90	17308486
2020-12-30	50.46	50.55	50.04	50.18	14349075
2020-12-31	50.00	50.09	49.12	49.99	10610010
2021-01-04	50.92	51.05	49.89	50.52	15665814
2021-01-05	50.40	50.83	50.02	50.70	13361935
2021-01-06	50.84	51.44	50.66	50.91	12754931
2021-01-07	50.55	50.78	50.06	50.19	13562629
2021-01-08	50.59	50.88	50.32	50.86	10996025
2021-01-11	50.58	51.09	50.41	50.56	11687161
2021-01-12	50.64	50.65	50.10	50.29	9628798
2021-01-13	50.74	51.25	50.67	50.88	11452845
2021-01-14	51.47	51.80	51.17	51.29	11521679
2021-01-15	51.29	51.56	51.13	51.34	9523952
2021-01-19	52.52	52.66	52.21	52.57	13568686
2021-01-20	52.65	52.65	51.91	52.24	13626186
2021-01-21	52.56	52.74	52.16	52.55	16057952
2021-01-22	52.73	53.54	52.62	53.25	13372689
2021-01-25	53.73	54.21	53.59	54.01	13742789
2021-01-26	54.52	54.65	54.19	54.44	11614391
2021-01-27	53.37	53.43	52.03	52.10	14550174
2021-01-28	52.12	52.94	51.99	52.04	8374776
2021-01-29	51.73	52.21	50.51	50.60	12692504
2021-02-01	51.26	51.30	50.21	50.40	14590904
2021-02-02	50.52	50.63	50.02	50.06	11349771
2021-02-03	50.16	50.34	49.73	50.00	9069712
2021-02-04	50.31	50.45	50.04	50.36	7317680
2021-02-05	49.95	50.10	49.65	49.73	9809365
2021-02-08	50.10	50.53	49.80	50.06	8559086
2021-02-09	50.16	50.64	50.04	50.41	8058071
2021-02-10	50.78	50.84	49.76	49.97	9656626
2021-02-11	50.34	50.43	49.60	50.09	13276012
2021-02-12	50.93	51.74	50.80	51.69	11856407
2021-02-16	51.02	51.26	50.60	50.89	8823267
2021-02-17	51.05	51.79	50.85	51.45	9516106
2021-02-18	51.49	51.98	51.41	51.50	9765233
2021-02-19	51.13	51.16	50.55	50.59	6895585
2021-02-22	50.67	50.81	50.36	50.57	10775960
2021-02-23	50.70	50.77	49.22	49.31	14535857
2021-02-24	49.66	50.32	49.51	50.10	12218639
2021-02-25	49.85	49.87	48.75	48.91	12795869
2021-02-26	48.85	48.92	47.98	48.38	8551178
2021-03-01	48.46	48.68	48.08	48.09	11384694
2021-03-02	48.40	48.43	47.67	47.73	14259650
2021-03-03	47.64	47.64	46.85	47.16	14031715
2021-03-04	47.59	47.95	46.48	47.23	15996354
2021-03-05	47.57	48.12	47.15	48.06	11174776
2021-03-08	47.75	48.47	47.66	48.19	11753021
2021-03-09	49.40	49.88	49.07	49.27	15539098
2021-03-10	50.20	50.29	49.70	49.81	12728689
2021-03-11	48.95	49.27	48.59	48.67	12653914
2021-03-12	48.27	48.58	47.88	48.42	8919784
2021-03-15	48.58	48.78	48.13	48.77	10650880
2021-03-16	49.95	50.47	49.86	50.05	16767753
2021-03-17	49.80	50.12	49.09	50.07	13008118
2021-03-18	49.47	49.97	49.28	49.33	9792160
2021-03-19	49.22	49.48	48.89	49.21	6788841
2021-03-22	49.98	51.21	49.87	51.20	10091989
2021-03-23	49.95	50.21	49.16	49.40	10891764
2021-03-24	49.13	49.30	48.76	48.79	6482640
2021-03-25	48.93	49.79	48.81	49.70	6800208
2021-03-26	49.56	50.67	49.48	50.64	9707470
2021-03-29	50.55	51.06	50.48	50.81	8652365
2021-03-30	50.14	50.17	49.69	49.97	7085042
2021-03-31	50.04	50.13	49.70	49.72	6688265
2021-04-01	49.61	49.79	49.33	49.53	5958613
2021-04-05	49.41	49.80	49.40	49.53	5293953
2021-04-06	49.45	49.68	49.16	49.22	7127805
2021-04-07	49.06	49.12	48.26	48.42	9469101
2021-04-08	49.67	49.80	49.43	49.50	10361279
2021-04-09	50.15	50.16	49.68	49.94	7432187
2021-04-12	49.83	49.92	49.37	49.42	7890565
2021-04-13	49.21	49.60	48.96	49.19	7733898
2021-04-14	50.04	50.32	49.74	49.84	11863557
2021-04-15	50.74	51.29	50.60	50.83	13902952
2021-04-16	50.80	51.01	50.61	50.74	22166239
2021-04-19	51.64	51.81	51.25	51.63	16120676
2021-04-20	52.09	52.35	51.95	52.27	13942424
2021-04-21	52.92	53.18	52.69	53.11	11431747
2021-04-22	53.07	53.10	52.43	52.71	9435955
2021-04-23	52.74	52.76	52.16	52.26	6560601
2021-04-26	52.45	52.48	51.99	52.37	6451470
2021-04-27	52.80	52.81	52.31	52.37	8342180
2021-04-28	52.36	52.60	51.93	52.08	8145133
2021-04-29	52.26	52.28	50.66	51.37	11150899
2021-04-30	53.27	54.56	52.94	53.07	15298041
2021-05-03	53.37	53.74	53.12	53.70	6636696
2021-05-04	53.27	53.38	52.74	52.93	8149781
2021-05-05	53.27	53.70	53.08	53.65	7360549
2021-05-06	53.27	53.52	52.97	53.48	5502378
2021-05-07	53.53	54.05	53.53	53.81	4775914
2021-05-10	54.55	54.70	54.17	54.38	8361974
2021-05-11	53.33	54.19	53.33	54.10	7480114
2021-05-12	54.72	55.02	54.38	54.50	8345504
2021-05-13	54.46	55.22	54.43	55.05	7311731
2021-05-14	55.24	55.38	55.08	55.21	5198525
2021-05-17	55.49	55.88	55.43	55.88	5528241
2021-05-18	56.21	56.37	55.99	55.99	6982919
2021-05-19	56.25	56.36	55.95	56.34	10347283
2021-05-20	56.97	57.63	56.88	57.44	10172467
2021-05-21	57.58	57.73	57.35	57.40	7252813
2021-05-24	57.51	57.72	57.43	57.47	4324524
2021-05-25	57.33	57.36	56.76	56.91	7404321
2021-05-26	57.01	57.06	56.52	56.54	4063383
2021-05-27	56.21	57.36	56.20	56.89	12365611
2021-05-28	56.75	57.43	56.70	56.77	5565327
2021-06-01	57.14	57.16	56.15	56.25	6757118
2021-06-02	55.88	56.23	55.86	56.10	6077792
2021-06-03	55.78	56.39	55.73	56.25	5497710
2021-06-04	56.64	57.06	56.57	56.80	4868823
2021-06-07	56.62	56.96	56.35	56.40	6282817
2021-06-08	56.80	56.80	55.92	56.31	5164894
2021-06-09	56.96	57.66	56.86	57.60	7486531
2021-06-10	58.14	58.88	57.95	58.84	7558314
2021-06-11	59.13	59.15	58.53	58.77	7684437
2021-06-14	58.96	58.97	58.32	58.76	6596732
2021-06-15	58.99	59.01	58.58	58.84	5940579
2021-06-16	58.86	59.34	58.28	58.41	6968424
2021-06-17	58.06	58.46	57.87	58.35	4875014
2021-06-18	57.83	58.60	57.57	58.37	14107314
2021-06-21	58.20	58.46	57.98	58.31	5305065
2021-06-22	58.16	58.32	57.69	57.89	4899942
2021-06-23	58.85	58.85	57.88	57.98	5804904
2021-06-24	58.39	59.07	58.33	58.42	5247889
2021-06-25	59.05	59.42	58.81	59.35	9532823
2021-06-28	59.78	60.37	59.73	60.07	5822357
2021-06-29	60.12	60.34	59.91	60.18	4667350
2021-06-30	60.06	60.29	59.72	59.90	4575475
2021-07-01	59.87	60.44	59.71	60.31	4754924
2021-07-02	60.26	60.88	60.07	60.79	5198428
2021-07-06	60.41	60.56	59.87	59.90	6893637
2021-07-07	59.76	59.82	59.30	59.76	6434879
2021-07-08	59.45	59.67	58.83	59.26	6894951
2021-07-09	59.12	59.91	59.07	59.63	6173577
2021-07-12	60.29	60.93	60.23	60.50	10067913
2021-07-13	60.09	60.66	60.07	60.61	8321737
2021-07-14	60.09	60.18	59.63	59.80	23737759
2021-07-15	58.79	58.86	56.85	56.96	27055773
2021-07-16	56.79	57.48	56.40	56.79	28642768
2021-07-19	56.44	56.88	56.00	56.48	41068201
2021-07-20	57.27	57.90	56.76	57.54	65540182
2021-07-21	57.91	58.06	57.53	57.77	19553099
2021-07-22	58.15	58.48	57.88	57.96	48604918
2021-07-23	58.36	58.72	58.02	58.23	14129812
2021-07-26	57.52	57.62	56.75	56.79	19736677
2021-07-27	57.69	57.69	56.58	57.46	15839191
2021-07-28	57.03	57.43	56.81	56.81	10798858
2021-07-29	58.01	58.60	57.51	57.64	10601840
2021-07-30	57.45	57.67	57.13	57.24	7336499
2021-08-02	57.05	57.54	56.79	57.38	7252983
2021-08-03	57.51	57.73	57.41	57.66	5249068
2021-08-04	57.50	57.80	57.30	57.31	6945513
2021-08-05	58.16	58.43	57.87	58.41	8875103
2021-08-06	57.23	57.28	56.24	56.44	6220202
2021-08-09	56.66	56.83	56.00	56.36	9652682
2021-08-10	56.38	56.83	56.25	56.41	6694468
2021-08-11	56.81	56.92	56.48	56.61	6156849
2021-08-12	57.06	57.54	56.71	57.46	9175237
2021-08-13	57.80	58.64	57.74	58.48	7197693
2021-08-16	58.07	58.92	58.05	58.75	6117553
2021-08-17	58.51	59.43	58.48	59.35	6907830
2021-08-18	59.56	60.19	59.40	59.44	9738823
2021-08-19	59.12	59.79	59.02	59.19	4326997
2021-08-20	59.33	59.60	59.07	59.39	3494209
2021-08-23	59.09	59.35	58.78	58.80	6114650
2021-08-24	58.36	58.57	57.86	58.52	4233986
2021-08-25	58.94	58.95	58.40	58.58	5606837
2021-08-26	58.86	59.06	58.43	58.76	3715407
2021-08-27	58.89	59.23	58.46	58.63	5244675
2021-08-30	58.67	58.81	58.51	58.61	2296705
2021-08-31	58.45	58.81	58.17	58.28	4417170
2021-09-01	58.74	58.92	58.38	58.72	4344365
2021-09-02	59.17	59.62	59.09	59.59	3254524
2021-09-03	59.15	59.24	58.63	58.83	5330751
2021-09-07	59.01	59.02	58.21	58.39	5063596
2021-09-08	57.31	57.41	56.96	57.07	3841547
2021-09-09	57.02	57.25	56.14	56.29	5631422
2021-09-10	56.81	56.85	56.25	56.26	3930792
2021-09-13	56.63	56.64	55.80	55.96	4013247
2021-09-14	56.34	56.48	55.74	55.96	6483072
2021-09-15	56.53	56.61	56.13	56.45	6923091
2021-09-16	56.47	56.73	56.01	56.60	5344742
2021-09-17	56.16	56.36	55.13	55.56	7304529
2021-09-20	56.17	58.60	56.08	58.50	17488671
2021-09-21	58.87	59.51	58.63	59.13	8696166
2021-09-22	58.67	59.08	58.21	58.74	6388170
2021-09-23	59.24	59.76	59.24	59.48	5322426
2021-09-24	60.95	61.30	60.24	60.35	10108200
2021-09-27	59.45	59.54	58.52	58.72	5849251
2021-09-28	58.39	58.39	57.11	57.63	6232564
2021-09-29	58.98	59.86	58.74	59.67	8548247
2021-09-30	59.94	60.55	59.94	60.06	7801455
2021-10-01	59.29	59.95	58.69	59.68	6071487
2021-10-04	60.05	60.55	59.88	60.54	6926117
2021-10-05	60.13	60.49	59.88	59.89	4139259
2021-10-06	59.64	59.91	59.23	59.86	6688597
2021-10-07	59.57	60.64	59.53	60.37	3820510
2021-10-08	60.70	61.11	60.48	60.61	3113399
2021-10-11	61.04	61.34	60.79	60.80	3753461
2021-10-12	60.79	60.85	60.20	60.27	2746352
2021-10-13	60.01	60.66	60.01	60.45	4452750
2021-10-14	60.39	60.58	59.63	59.67	5589117
2021-10-15	60.27	60.54	60.08	60.22	3513213
2021-10-18	59.78	59.87	59.13	59.29	4228572
2021-10-19	59.56	60.49	59.51	60.17	3404376
2021-10-20	60.29	60.78	60.22	60.63	2981569
2021-10-21	60.51	61.25	60.49	61.22	2597746
2021-10-22	61.89	62.06	61.68	61.79	3997374
2021-10-25	61.94	61.96	61.33	61.77	3144764
2021-10-26	61.93	62.35	61.79	62.26	2469737
2021-10-27	62.63	62.69	61.61	61.77	2513842
2021-10-28	62.03	62.86	61.99	62.19	2529934
2021-10-29	62.39	62.46	61.96	62.38	3951313
2021-11-01	62.19	62.78	62.05	62.46	2819842
2021-11-02	62.94	64.21	62.64	63.56	5455223
2021-11-03	63.95	64.07	63.44	63.83	3970131
2021-11-04	63.79	63.99	63.51	63.83	2811944
2021-11-05	62.80	63.14	62.23	63.09	4068487
2021-11-08	63.66	63.87	62.97	62.99	4557085
2021-11-09	62.94	62.99	62.58	62.70	3618317
2021-11-10	63.27	63.45	62.97	63.14	2519074
2021-11-11	63.04	63.29	62.85	62.92	2452039
2021-11-12	60.34	60.53	58.47	58.80	14155788
2021-11-15	59.92	60.37	59.19	59.78	7955724
2021-11-16	57.60	58.21	56.94	57.63	7974456
2021-11-17	58.00	58.34	57.59	57.73	5216730
2021-11-18	56.89	57.08	56.08	56.71	7956127
2021-11-19	57.31	57.47	56.56	56.66	4801799
2021-11-22	56.62	56.86	56.25	56.55	5073478
2021-11-23	56.35	56.94	56.23	56.73	5827798
2021-11-24	56.30	56.53	56.15	56.34	3166031
2021-11-26	57.00	57.08	56.07	56.58	5813755
2021-11-29	55.74	56.22	55.52	55.53	6215237
2021-11-30	55.30	55.75	54.71	54.83	6987827
2021-12-01	55.40	55.74	54.86	54.88	4902517
2021-12-02	55.04	55.42	54.68	54.79	5358449
2021-12-03	54.54	54.66	53.64	54.23	5751128
2021-12-06	55.30	55.90	55.11	55.41	5214047
2021-12-07	54.15	54.79	53.63	54.76	6701235
2021-12-08	54.86	55.21	54.38	55.13	4014754
2021-12-09	55.28	55.63	54.88	54.96	4824187
2021-12-10	54.17	54.32	53.74	54.02	3961018
2021-12-13	54.29	54.77	54.28	54.58	3688193
2021-12-14	54.53	54.89	54.35	54.50	3585669
2021-12-15	54.94	55.75	54.64	55.72	4834671
2021-12-16	56.12	57.19	56.06	57.09	6855978
2021-12-17	56.57	57.00	55.96	56.02	6035602
2021-12-20	56.56	56.64	56.00	56.56	4098658
2021-12-21	56.67	57.20	56.51	56.94	7505309
2021-12-22	56.98	58.15	56.80	58.08	4095389
2021-12-23	57.50	57.91	57.36	57.64	3473646
2021-12-27	57.62	58.07	57.53	58.06	2170759
2021-12-28	58.06	58.49	58.06	58.32	2188800
2021-12-29	58.46	58.69	58.31	58.65	2716600
2021-12-30	58.53	58.88	58.34	58.47	2183721
2021-12-31	58.38	58.70	58.21	58.25	1337164
2022-01-03	58.27	58.37	57.75	58.31	3321176
2022-01-04	57.16	57.70	57.07	57.27	4646595
2022-01-05	57.24	57.73	56.85	56.88	4804599
2022-01-06	56.81	57.04	56.11	56.67	6196554
2022-01-07	56.65	57.55	56.53	57.48	4594849
2022-01-10	56.76	57.92	56.47	57.88	5669329
2022-01-11	57.14	58.11	57.12	58.10	4439149
2022-01-12	58.09	58.46	58.04	58.40	3534535
2022-01-13	58.68	58.69	58.06	58.10	3464457
2022-01-14	58.20	58.99	58.17	58.85	5013799
2022-01-18	59.34	59.98	58.99	59.84	5901518
2022-01-19	59.60	59.85	59.42	59.48	3563956
2022-01-20	60.20	60.62	59.84	60.17	6171965
2022-01-21	59.84	60.27	59.02	59.10	5894213
2022-01-24	57.73	57.77	55.50	56.97	10423761
2022-01-25	56.50	58.13	56.44	57.85	6155854
2022-01-26	57.70	58.23	56.81	57.12	4483275
2022-01-27	58.02	60.17	57.93	59.52	10104794
2022-01-28	58.85	59.34	58.55	59.30	5038669
2022-01-31	58.02	58.40	57.81	58.21	6690215
2022-02-01	57.35	58.00	57.22	57.68	13729729
2022-02-02	57.69	59.15	57.51	59.01	9509149
2022-02-03	57.58	58.02	57.09	57.33	6987002
2022-02-04	56.30	56.66	55.65	55.72	10600268
2022-02-07	56.19	56.76	56.02	56.68	7816890
2022-02-08	56.55	56.69	56.12	56.65	7632420
2022-02-09	56.99	57.50	56.87	57.20	5571119
2022-02-10	58.16	60.17	58.09	58.60	14540174
2022-02-11	58.08	58.56	57.72	58.04	9038203
2022-02-14	57.30	57.68	56.67	57.54	6534710
2022-02-15	59.59	60.45	59.49	60.30	8356029
2022-02-16	60.47	61.27	60.44	60.84	7561027
2022-02-17	61.02	61.26	60.44	60.99	7983074
2022-02-18	60.37	60.63	59.56	59.86	34981652
2022-02-22	61.80	61.91	60.55	60.81	9954543
2022-02-23	61.68	61.68	60.43	60.54	8515043
2022-02-24	57.74	58.24	57.05	58.13	9427153
2022-02-25	59.31	60.66	59.22	60.58	6468076
2022-02-28	60.82	61.02	60.11	60.88	7358952
2022-03-01	62.23	62.64	60.90	61.34	8240597
2022-03-02	61.91	62.49	61.49	62.00	7217274
2022-03-03	60.25	60.79	59.20	60.07	6421066
2022-03-04	57.93	58.58	57.12	57.47	9285003
2022-03-07	57.21	57.47	56.39	56.50	9681331
2022-03-08	56.91	58.47	56.36	57.69	10233212
2022-03-09	58.70	60.60	58.48	60.43	9256766
2022-03-10	59.96	61.01	59.83	60.90	6667621
2022-03-11	60.55	60.90	60.24	60.30	6342213
2022-03-14	61.56	61.57	60.27	60.39	9339151
2022-03-15	60.86	61.59	60.53	61.37	5856450
2022-03-16	61.90	62.00	61.11	61.96	6955160
2022-03-17	62.11	63.91	62.06	63.67	8668808
2022-03-18	62.79	63.43	62.55	63.23	7046567
2022-03-21	63.21	64.13	63.21	63.48	4642419
2022-03-22	63.55	63.81	63.17	63.66	4209241
2022-03-23	63.34	64.51	63.34	64.32	7525368
2022-03-24	64.30	66.06	64.03	66.02	15206149
2022-03-25	64.98	65.74	64.87	65.13	9365640
2022-03-28	65.13	65.59	64.72	65.38	6358717
2022-03-29	66.05	66.60	65.49	65.95	4773113
2022-03-30	66.23	67.22	66.19	67.12	6803700
2022-03-31	67.28	67.55	66.27	66.34	6141263
2022-04-01	65.73	66.89	65.67	66.81	3829792
2022-04-04	66.45	66.91	66.37	66.67	4078472
2022-04-05	66.93	68.13	66.91	67.05	6953089
2022-04-06	68.00	69.28	67.79	69.07	5596784
2022-04-07	69.31	71.14	69.30	71.01	8309850
2022-04-08	70.62	71.70	70.62	71.14	9082077
2022-04-11	70.99	71.28	70.16	70.63	7589182
2022-04-12	68.99	69.29	68.02	68.61	7416875
2022-04-13	68.58	69.16	68.41	68.97	6304742
2022-04-14	69.07	69.39	68.78	69.05	3945622
2022-04-18	69.00	69.14	68.46	68.61	3093861
2022-04-19	68.57	69.02	67.61	68.28	6102789
2022-04-20	68.26	69.19	67.96	68.85	6205094
2022-04-21	68.92	69.09	67.37	67.39	9302532
2022-04-22	66.80	66.88	65.80	65.86	8507824
2022-04-25	64.97	66.04	64.81	65.96	7147971
2022-04-26	65.94	66.29	64.99	65.06	8841712
2022-04-27	66.32	66.71	65.68	66.19	9071654
2022-04-28	65.71	67.22	65.46	67.22	8943766
2022-04-29	66.23	67.80	66.13	66.40	10781803
2022-05-02	65.96	66.52	65.62	66.43	5594460
2022-05-03	66.49	67.27	66.49	67.17	7273681
2022-05-04	66.61	66.95	65.44	66.75	8074823
2022-05-05	65.74	66.00	64.43	64.95	8015368
2022-05-06	63.43	64.67	63.20	64.36	8663597
2022-05-09	63.26	63.58	62.34	62.58	8197100
2022-05-10	63.01	64.14	62.99	63.64	6048465
2022-05-11	61.87	62.80	61.33	61.43	10486646
2022-05-12	60.51	61.63	60.34	61.45	8800373
2022-05-13	62.52	63.31	62.31	63.14	5831362
2022-05-16	63.35	64.80	63.35	64.49	5604178
2022-05-17	65.54	65.82	65.19	65.64	6447829
2022-05-18	64.22	64.54	63.21	63.32	8770148
2022-05-19	63.33	64.79	63.15	64.54	6443543
2022-05-20	65.48	66.36	64.98	66.21	7169332
2022-05-23	66.46	67.32	66.29	66.41	6481222
2022-05-24	66.74	66.97	66.31	66.65	6134524
2022-05-25	66.45	67.04	66.32	66.81	3860427
2022-05-26	66.73	67.17	66.51	66.70	6217358
2022-05-27	66.80	67.40	66.63	67.40	5430343
2022-05-31	65.89	66.76	65.69	66.48	5771700
2022-06-01	66.52	66.69	65.50	66.12	5281427
2022-06-02	66.45	66.98	65.61	66.97	3857145
2022-06-03	66.12	66.66	65.53	65.70	5582181
2022-06-06	64.22	64.72	63.33	63.52	10234101
2022-06-07	63.86	65.64	63.86	65.58	6078932
2022-06-08	64.62	65.38	64.59	64.72	5038214
2022-06-09	64.22	64.32	62.66	62.70	5410047
2022-06-10	61.29	62.14	61.14	61.79	6954213
2022-06-13	60.43	60.67	59.92	60.01	6942963
2022-06-14	58.43	59.78	58.41	59.26	14992968
2022-06-15	60.45	60.88	59.60	60.57	7670598
2022-06-16	60.86	61.31	59.95	60.86	10928638
2022-06-17	61.21	61.60	60.80	61.09	8372031
2022-06-21	62.41	63.03	62.07	62.83	5567537
2022-06-22	62.93	64.15	62.91	63.55	5316332
2022-06-23	63.69	64.53	63.52	64.45	4380973
2022-06-24	66.46	66.93	65.75	66.90	5643358
2022-06-27	66.26	67.07	65.86	66.51	4638104
2022-06-28	66.45	66.61	65.58	65.93	7352100
2022-06-29	66.60	67.55	66.54	67.02	5864770
2022-06-30	65.64	66.42	65.19	66.07	4731273
2022-07-01	64.10	65.97	64.07	65.95	8857486
2022-07-05	64.73	65.53	64.57	65.51	9345026
2022-07-06	66.12	66.64	65.60	66.49	7012220
2022-07-07	66.77	67.07	66.38	66.92	6401032
2022-07-08	66.00	67.24	65.94	66.98	6114944
2022-07-11	66.13	67.55	66.13	66.74	7131050
2022-07-12	67.19	67.50	66.60	66.72	6732195
2022-07-13	65.54	66.74	65.53	66.30	5687585
2022-07-14	64.49	65.10	64.11	65.08	5950636
2022-07-15	65.47	67.39	65.47	67.36	8446113
2022-07-18	67.94	68.17	66.12	66.37	6644107
2022-07-19	67.85	68.39	67.43	68.16	5087953
2022-07-20	66.88	66.98	65.58	65.79	4984217
2022-07-21	63.98	65.47	63.90	65.36	4274392
2022-07-22	65.17	65.74	65.00	65.25	3625857
2022-07-25	66.19	66.45	65.79	66.16	4261843
2022-07-26	66.57	67.30	66.38	66.72	4074921
2022-07-27	67.05	67.68	66.52	67.49	4058596
2022-07-28	66.80	67.14	65.90	66.72	6242454
2022-07-29	66.97	67.28	65.78	66.23	6797977
2022-08-01	66.52	66.87	65.58	65.65	5775694
2022-08-02	66.61	66.94	65.21	65.26	6483157
2022-08-03	65.55	65.60	64.70	65.32	7283399
2022-08-04	66.06	66.29	65.30	66.29	5414624
2022-08-05	65.87	66.29	65.72	66.03	6336004
2022-08-08	65.68	66.00	64.79	65.12	3490239
2022-08-09	65.92	66.43	65.77	65.89	4463946
2022-08-10	67.06	67.08	65.93	66.30	5665009
2022-08-11	65.05	65.05	64.26	64.65	7213843
2022-08-12	64.71	67.19	64.69	66.64	11384325
2022-08-15	67.25	67.40	66.49	66.81	4670828
2022-08-16	66.54	67.14	66.20	66.74	4434516
2022-08-17	67.05	67.36	66.33	66.42	5340474
2022-08-18	66.76	66.86	66.13	66.50	5266600
2022-08-19	67.02	67.35	66.57	67.17	4732320
2022-08-22	67.50	68.25	67.11	67.24	5561218
2022-08-23	66.87	66.87	66.09	66.43	5899401
2022-08-24	66.50	67.70	66.21	67.64	4115416
2022-08-25	68.00	68.26	67.50	68.26	3590710
2022-08-26	68.10	68.26	66.31	66.32	4044816
2022-08-29	66.32	66.33	65.54	65.83	2985113
2022-08-30	65.58	65.63	63.27	63.38	11496880
2022-08-31	62.72	63.31	62.16	62.38	12694138
2022-09-01	61.39	61.83	60.92	61.79	13060255
2022-09-02	61.29	61.82	60.42	60.69	11309053
2022-09-06	60.79	61.26	60.24	60.41	10362150
2022-09-07	59.06	60.04	58.37	59.82	12038082
2022-09-08	59.54	60.64	59.27	60.32	7063847
2022-09-09	61.18	61.18	60.69	60.85	4434942
2022-09-12	61.65	62.18	61.53	61.75	3634228
2022-09-13	60.39	60.51	58.86	58.99	6632202
2022-09-14	59.08	59.41	58.48	58.72	5086141
2022-09-15	58.61	58.66	57.94	58.14	6699348
2022-09-16	58.50	58.76	57.58	58.05	7018010
2022-09-19	57.97	58.03	57.23	57.99	3630294
2022-09-20	57.32	57.64	56.88	57.40	4260700
2022-09-21	57.34	57.42	56.36	56.44	5943543
2022-09-22	56.16	56.55	55.79	56.31	7551528
2022-09-23	55.02	55.43	54.33	54.58	9604706
2022-09-26	53.75	54.01	52.65	53.02	9937519
2022-09-27	53.42	54.01	53.14	53.24	7848066
2022-09-28	53.26	54.94	53.24	54.69	7835213
2022-09-29	54.74	55.04	54.12	54.91	6444656
2022-09-30	55.21	55.72	54.76	54.84	7542979
2022-10-03	55.07	55.67	54.83	55.55	6069992
2022-10-04	56.34	57.12	56.12	57.04	7414654
2022-10-05	56.05	56.91	55.99	56.73	9256957
2022-10-06	55.34	55.64	54.70	54.91	8915627
2022-10-07	55.76	56.20	55.21	55.40	8216228
2022-10-10	54.88	54.98	54.17	54.21	6221531
2022-10-11	54.34	56.40	54.13	55.30	10179543
2022-10-12	54.93	55.45	54.71	55.07	6166541
2022-10-13	54.18	55.98	53.99	55.53	6536638
2022-10-14	56.21	56.50	54.82	54.97	7466434
2022-10-17	56.51	56.74	56.11	56.18	4686338
2022-10-18	56.56	56.59	55.63	55.97	4477993
2022-10-19	55.94	56.01	54.35	54.51	6241111
2022-10-20	53.67	54.78	53.52	54.35	5798778
2022-10-21	53.99	55.07	53.78	54.97	4018152
2022-10-24	55.06	55.68	55.00	55.18	4494478
2022-10-25	55.72	56.22	55.50	55.90	5842205
2022-10-26	57.51	58.33	57.42	57.96	7633397
2022-10-27	57.68	58.01	57.41	57.61	3482870
2022-10-28	58.40	58.85	58.00	58.71	5177586
2022-10-31	58.37	59.34	58.36	58.81	6113672
2022-11-01	59.90	60.02	58.96	59.85	5388931
2022-11-02	60.30	61.30	59.69	59.70	6056278
2022-11-03	58.92	60.09	58.86	59.93	4552261
2022-11-04	60.36	61.14	60.14	60.99	5392844
2022-11-07	61.06	61.36	60.80	61.10	5171362
2022-11-08	61.22	61.81	60.98	61.33	5078138
2022-11-09	61.31	61.89	60.96	61.05	5569925
2022-11-10	65.37	65.92	64.19	65.09	11616543
2022-11-11	63.77	63.94	61.94	62.77	8524341
2022-11-14	63.96	64.52	63.54	63.91	5109609
2022-11-15	64.58	64.81	63.05	63.95	7666483
2022-11-16	64.12	64.30	63.47	63.80	3730546
2022-11-17	63.39	64.20	63.25	64.06	6089670
2022-11-18	65.21	65.29	64.56	65.07	6118459
2022-11-21	65.51	65.74	65.13	65.43	4205614
2022-11-22	65.22	66.09	65.20	66.00	4170047
2022-11-23	66.27	66.43	65.79	66.12	3323199
2022-11-25	65.93	66.34	65.72	66.17	1861259
2022-11-28	66.25	66.90	66.16	66.21	2892177
2022-11-29	66.35	66.46	65.88	66.08	3365047
2022-11-30	67.34	67.99	66.39	67.97	5638789
2022-12-01	68.50	68.80	68.28	68.34	3957869
2022-12-02	68.18	68.72	68.04	68.47	3559611
2022-12-05	68.60	68.97	68.29	68.42	4159490
2022-12-06	68.09	69.17	67.81	68.56	7135082
2022-12-07	68.87	69.31	68.38	68.85	4367240
2022-12-08	68.94	69.47	68.83	69.17	2915604
2022-12-09	69.72	70.00	69.42	69.55	4488660
2022-12-12	69.52	69.69	69.17	69.28	4146722
2022-12-13	70.24	70.71	69.38	69.58	5187875
2022-12-14	70.11	70.84	69.68	70.44	4356542
2022-12-15	70.03	70.11	69.24	69.74	4669355
2022-12-16	67.96	68.26	67.66	67.94	6391307
2022-12-19	67.89	67.90	67.19	67.47	3774871
2022-12-20	67.37	67.80	67.14	67.72	2486563
2022-12-21	67.30	68.17	67.16	67.90	2855263
2022-12-22	67.87	68.09	67.44	68.08	2492860
2022-12-23	67.59	67.99	67.46	67.98	2322742
2022-12-27	68.50	68.55	67.72	67.93	2088976
2022-12-28	67.84	68.28	67.51	67.56	2299473
2022-12-29	68.16	68.48	68.03	68.10	2578973
2022-12-30	67.79	68.05	67.13	67.80	3605449
2023-01-03	68.65	69.43	68.60	69.33	3474054
2023-01-04	70.49	70.59	69.12	69.50	4936253
2023-01-05	69.16	70.30	68.89	69.81	5020260
2023-01-06	69.85	71.19	69.61	70.80	7341549
2023-01-09	71.05	71.66	70.72	70.90	6586624
2023-01-10	71.68	72.12	71.42	71.60	4800417
2023-01-11	71.37	71.46	70.44	70.45	5861370
2023-01-12	69.82	70.37	68.43	70.08	6749729
2023-01-13	70.97	71.53	70.76	71.08	4036863
2023-01-17	71.62	71.64	70.64	70.74	3992357
2023-01-18	71.70	71.94	70.83	70.89	6561603
2023-01-19	70.58	70.96	70.27	70.49	7277290
2023-01-20	69.51	69.63	68.59	69.15	9748106
2023-01-23	68.71	69.10	67.56	67.61	7858120
2023-01-24	66.15	66.37	65.52	66.28	10867393
2023-01-25	65.84	66.91	65.84	66.63	5314304
2023-01-26	66.85	66.85	65.64	65.99	5458362
2023-01-27	65.40	65.78	65.19	65.53	3176369
2023-01-30	66.38	66.42	65.72	65.84	5170172
2023-01-31	65.04	65.38	64.85	65.37	5772846
2023-02-01	64.44	64.47	62.82	63.56	9538003
2023-02-02	63.36	63.39	62.52	63.15	8794086
2023-02-03	63.65	64.09	63.20	63.44	4831718
2023-02-06	63.58	63.85	63.21	63.52	4697352
2023-02-07	63.26	64.40	63.19	64.29	4650388
2023-02-08	65.27	65.28	64.20	64.36	5036753
2023-02-09	68.31	68.59	67.28	67.42	8368026
2023-02-10	68.61	69.00	68.21	68.88	5918314
2023-02-13	68.53	69.77	68.50	69.71	5003611
2023-02-14	69.92	70.58	69.80	70.34	4962981
2023-02-15	69.44	69.83	69.27	69.69	4345454
2023-02-16	67.84	68.67	67.68	67.95	4774472
2023-02-17	68.24	69.24	68.08	68.97	3553118
2023-02-21	70.27	70.27	69.41	69.59	5353992
2023-02-22	69.62	69.65	68.72	68.85	3613955
2023-02-23	67.60	67.89	67.10	67.40	3657980
2023-02-24	66.74	66.85	66.09	66.37	4530051
2023-02-27	66.90	67.07	66.53	66.80	3682620
2023-02-28	65.70	66.08	65.13	65.18	4285126
2023-03-01	65.16	65.33	64.71	65.21	3421932
2023-03-02	64.28	65.14	64.25	65.10	3353863
2023-03-03	64.70	65.22	64.58	65.20	3772363
2023-03-06	64.54	64.92	64.39	64.56	3501210
2023-03-07	65.14	65.32	64.10	64.29	3303591
2023-03-08	64.43	64.51	63.77	64.12	3157334
2023-03-09	64.97	65.01	63.97	64.10	2952197
2023-03-10	63.93	64.84	63.92	64.19	5738728
2023-03-13	64.98	65.80	64.79	65.18	8166728
2023-03-14	64.79	65.13	64.47	65.09	4896489
2023-03-15	64.63	64.73	63.89	64.58	5266735
2023-03-16	64.81	66.02	64.41	65.98	4589354
2023-03-17	65.58	65.84	65.33	65.61	5402973
2023-03-20	65.92	66.77	65.79	66.74	3991618
2023-03-21	66.56	67.06	66.41	66.99	3489599
2023-03-22	66.72	67.38	66.55	66.57	4168037
2023-03-23	67.61	67.84	66.92	67.26	4311710
2023-03-24	67.73	68.00	67.08	67.91	4014849
2023-03-27	68.90	69.27	68.61	68.73	5752774
2023-03-28	69.15	69.20	68.36	68.60	4132944
2023-03-29	68.84	68.86	68.31	68.64	4330312
2023-03-30	69.05	69.23	68.63	69.20	4648100
2023-03-31	69.88	69.93	69.24	69.41	3500419
2023-04-03	69.53	69.95	69.36	69.91	4749228
2023-04-04	69.98	70.57	69.81	70.25	4383442
2023-04-05	72.00	72.48	71.80	72.05	5873284
2023-04-06	72.41	72.79	72.19	72.34	4340115
2023-04-10	72.20	72.20	71.17	72.07	2778076
2023-04-11	72.40	72.50	72.07	72.18	2931206
2023-04-12	73.60	74.12	73.26	73.76	4320377
2023-04-13	74.05	74.83	74.02	74.77	3794189
2023-04-14	74.33	74.47	73.57	73.86	3981444
2023-04-17	73.76	73.82	73.01	73.63	4408852
2023-04-18	75.36	75.83	74.48	75.02	7565700
2023-04-19	74.55	74.90	74.41	74.84	4488288
2023-04-20	74.88	74.96	74.36	74.53	3913751
2023-04-21	75.61	75.91	75.33	75.60	5100281
2023-04-24	75.69	75.83	75.35	75.81	3095915
2023-04-25	76.50	76.56	75.66	75.66	4472398
2023-04-26	75.23	75.23	73.45	73.65	5122655
2023-04-27	73.55	73.96	73.14	73.78	4697030
2023-04-28	73.02	73.76	72.83	73.22	4254686
2023-05-01	73.35	73.77	72.87	73.50	2606930
2023-05-02	72.98	73.78	72.98	73.70	3662978
2023-05-03	74.25	74.98	74.09	74.59	3555116
2023-05-04	74.47	74.62	74.13	74.38	3047427
2023-05-05	74.36	75.49	74.13	75.27	3407955
2023-05-08	75.29	75.62	75.02	75.33	2126193
2023-05-09	74.72	75.31	74.72	75.08	2756154
2023-05-10	74.68	75.06	74.30	74.87	3283735
2023-05-11	74.63	74.81	74.24	74.73	2234124
2023-05-12	74.95	75.56	74.54	74.73	2501551
2023-05-15	75.19	75.23	74.79	74.99	2442598
2023-05-16	75.32	75.66	75.03	75.28	2763367
2023-05-17	75.33	75.35	73.95	74.70	3569608
2023-05-18	74.91	75.15	73.89	74.21	4144851
2023-05-19	74.36	75.30	74.27	74.79	3171017
2023-05-22	74.79	75.32	74.31	74.45	2983408
2023-05-23	75.17	75.17	74.01	74.07	3991398
2023-05-24	72.92	73.10	72.37	72.40	6400837
2023-05-25	72.04	72.18	71.44	71.79	4390297
2023-05-26	72.55	72.90	72.31	72.52	3480507
2023-05-30	72.84	72.86	71.23	71.43	4071373
2023-05-31	72.34	73.24	71.75	73.08	4819642
2023-06-01	72.28	73.13	71.89	72.84	3298656
2023-06-02	72.92	73.42	72.57	72.59	8040709
2023-06-05	72.87	73.44	72.56	73.20	4444556
2023-06-06	73.78	73.98	73.03	73.40	4716537
2023-06-07	73.89	73.89	72.80	73.31	5477332
2023-06-08	73.14	74.48	73.03	74.25	3584897
2023-06-09	73.93	74.29	73.56	74.06	3798287
2023-06-12	73.64	74.05	73.44	73.85	6951058
2023-06-13	73.95	74.48	73.82	74.13	5108410
2023-06-14	73.75	73.96	72.52	72.77	3820955
2023-06-15	74.00	74.74	73.58	74.62	4450490
2023-06-16	75.42	75.75	75.18	75.22	4899831
2023-06-20	74.50	74.63	73.94	73.95	3551727
2023-06-21	73.44	73.88	73.11	73.38	4400178
2023-06-22	73.24	74.11	73.18	73.95	5372253
2023-06-23	72.60	73.32	72.00	72.12	5922113
2023-06-26	72.31	72.33	71.39	71.73	4139570
2023-06-27	71.58	71.88	71.10	71.67	3587925
2023-06-28	71.46	71.55	70.84	70.96	3398770
2023-06-29	70.37	71.00	70.13	70.85	3315366
2023-06-30	71.76	71.90	71.47	71.57	4778280
2023-07-03	67.09	67.31	65.13	65.25	16349793
2023-07-05	66.86	67.65	66.51	67.06	13545527
2023-07-06	66.15	66.28	65.32	65.41	6023236
2023-07-07	65.33	65.51	64.55	64.85	5211425
2023-07-10	64.97	65.49	64.88	65.19	4403860
2023-07-11	65.01	65.17	64.73	64.86	6478504
2023-07-12	65.63	66.72	65.53	66.47	8746522
2023-07-13	67.45	67.80	67.35	67.71	7068842
2023-07-14	68.92	68.92	67.25	67.38	7557333
2023-07-17	66.83	67.15	66.59	67.05	3474394
2023-07-18	66.94	67.31	66.58	66.77	8914729
2023-07-19	67.77	68.28	67.55	67.55	8437402
2023-07-20	68.42	68.88	68.40	68.56	7134082
2023-07-21	68.61	69.65	68.61	69.34	8774723
2023-07-24	68.96	69.23	68.79	68.92	3608315
2023-07-25	68.19	69.26	68.16	69.20	4214232
2023-07-26	68.46	69.54	68.27	69.38	4678773
2023-07-27	68.73	69.11	68.12	68.14	5257385
2023-07-28	71.39	71.87	70.94	71.33	7621159
2023-07-31	71.71	72.07	71.32	71.70	3837071
2023-08-01	71.33	71.69	71.27	71.45	3875734
2023-08-02	70.33	70.96	70.16	70.47	5370320
2023-08-03	68.62	69.78	68.60	69.67	6199038
2023-08-04	69.20	69.91	69.18	69.40	4063895
2023-08-07	69.50	69.99	69.29	69.93	4869955
2023-08-08	69.72	70.63	69.69	70.48	5442332
2023-08-09	70.89	71.56	70.83	71.28	4324228
2023-08-10	71.04	71.51	70.34	70.34	3876659
2023-08-11	69.70	70.58	69.54	70.37	3549709
2023-08-14	70.03	70.91	69.94	70.84	3843171
2023-08-15	69.94	70.12	69.34	69.51	4243783
2023-08-16	68.95	70.03	68.92	69.71	5571426
2023-08-17	69.24	69.77	69.12	69.12	6432270
2023-08-18	68.37	68.78	68.10	68.46	7624699
2023-08-21	68.98	69.14	68.52	68.88	4082352
2023-08-22	68.81	68.97	68.39	68.77	4211497
2023-08-23	68.66	69.21	68.39	69.10	4193132
2023-08-24	68.83	69.15	67.89	67.89	3868091
2023-08-25	68.04	68.45	67.26	68.25	3740871
2023-08-28	68.61	68.75	68.31	68.64	1970853
2023-08-29	68.37	69.17	68.34	69.14	2770587
2023-08-30	69.46	69.58	68.79	68.86	2980771
2023-08-31	68.99	68.99	67.76	67.82	4347794
2023-09-01	68.40	68.51	67.88	68.14	2575049
2023-09-05	68.35	68.36	67.58	67.64	2566422
2023-09-06	67.28	67.34	66.61	67.00	5016398
2023-09-07	67.34	68.26	67.29	68.00	2908474
2023-09-08	68.33	68.50	68.06	68.22	4372165
2023-09-11	66.68	66.68	66.68	66.68	120
2023-09-12	67.16	67.61	66.99	67.34	4366796
2023-09-13	67.19	67.41	66.43	66.45	4771938
2023-09-14	66.86	68.04	66.78	67.78	4825477
2023-09-15	68.64	68.90	68.20	68.27	5182314
2023-09-18	67.75	67.86	66.49	66.63	3855644
2023-09-19	66.18	66.68	65.82	66.67	4025852
2023-09-20	67.97	68.50	67.77	67.96	5995870
2023-09-21	68.09	68.11	67.02	67.02	4631964
2023-09-22	68.37	68.51	67.74	67.83	5277020
2023-09-25	68.28	69.25	67.94	68.94	4233959
2023-09-26	68.96	69.18	68.08	68.22	4216145
2023-09-27	68.65	68.72	67.40	67.94	3846238
2023-09-28	67.28	67.85	66.71	67.42	4447812
2023-09-29	68.78	68.78	67.58	67.72	3691476
2023-10-02	66.92	66.97	66.25	66.73	3891678
2023-10-03	66.85	66.87	65.98	66.26	4139308
2023-10-04	66.54	66.74	66.04	66.62	3896569
2023-10-05	66.64	67.14	66.39	66.88	2401144
2023-10-06	67.04	67.56	66.44	67.42	3077276
2023-10-09	66.75	67.27	66.40	67.04	3018256
2023-10-10	67.48	68.10	67.21	68.01	3820876
2023-10-11	67.80	68.03	67.24	68.01	4412889
2023-10-12	68.42	68.66	67.87	68.11	3842022
2023-10-13	67.71	68.13	66.96	67.33	3858241
2023-10-16	66.61	67.94	66.54	67.82	8785803
2023-10-17	68.28	70.94	63.56	69.28	23062884
2023-10-18	66.80	67.22	64.97	65.24	13377288
2023-10-19	64.88	65.18	64.08	64.42	8809825
2023-10-20	63.92	64.50	63.83	63.83	5826022
2023-10-23	62.83	63.49	62.22	63.05	9017960
2023-10-24	63.29	64.75	63.29	64.57	7312470
2023-10-25	64.66	64.97	64.01	64.21	4647737
2023-10-26	64.08	64.41	63.32	63.41	5382155
2023-10-27	63.15	63.23	61.73	61.89	5296627
2023-10-30	62.80	63.04	62.43	62.94	5040542
2023-10-31	62.99	63.25	62.61	63.23	5139949
2023-11-01	63.25	63.99	63.25	63.78	4570638
2023-11-02	64.21	64.45	63.75	64.18	5062135
2023-11-03	63.86	64.31	63.47	63.96	4359065
2023-11-06	64.41	64.53	64.01	64.05	4175197
2023-11-07	63.67	63.96	63.52	63.61	4298116
2023-11-08	63.77	64.18	63.08	63.53	11064284
2023-11-09	65.26	65.58	64.06	64.09	6971671
2023-11-10	63.24	63.38	61.87	63.17	6934386
2023-11-13	63.21	63.89	62.65	63.70	6823658
2023-11-14	64.14	64.75	63.96	64.23	4816426
2023-11-15	63.49	63.76	63.08	63.13	6239828
2023-11-16	63.42	63.87	63.31	63.80	5730069
2023-11-17	64.28	64.42	64.01	64.13	3967638
2023-11-20	63.24	63.89	63.16	63.79	5488498
2023-11-21	64.05	64.43	64.03	64.28	3655731
2023-11-22	63.71	63.92	63.28	63.61	4837176
2023-11-24	64.33	64.74	64.25	64.50	2139434
2023-11-27	63.90	63.99	63.36	63.66	4340553
2023-11-28	63.20	63.53	63.09	63.30	5556087
2023-11-29	64.14	64.34	63.71	64.12	8493239
2023-11-30	63.97	64.90	63.79	64.59	9991508
2023-12-01	64.59	65.06	64.37	64.79	3616434
2023-12-04	64.87	65.11	64.61	65.02	3340280
2023-12-05	64.23	64.44	63.92	64.01	3993620
2023-12-06	64.48	64.52	63.53	63.59	4277704
2023-12-07	63.82	63.82	63.07	63.51	6194245
2023-12-08	63.66	63.69	63.03	63.25	4586856
2023-12-11	63.54	63.68	63.14	63.50	4951561
2023-12-12	64.48	64.52	63.66	63.98	4272272
2023-12-13	65.72	65.90	64.91	65.90	5831085
2023-12-14	66.70	66.88	66.07	66.35	7754768
2023-12-15	64.87	65.05	64.49	64.80	8997556
2023-12-18	65.47	66.18	65.32	65.95	6310772
2023-12-19	65.62	66.27	65.58	65.90	5559701
2023-12-20	66.69	66.83	65.78	65.78	5150157
2023-12-21	66.73	66.88	66.03	66.30	5556121
2023-12-22	67.00	67.12	66.17	66.29	3488956
2023-12-26	66.50	66.64	66.22	66.50	2627647
2023-12-27	67.56	67.58	67.07	67.35	3810188
2023-12-28	67.55	67.74	67.29	67.30	2845498
2023-12-29	67.38	67.52	67.04	67.35	3354720
2024-01-02	66.84	68.61	66.82	68.40	7503009
2024-01-03	67.73	68.70	67.48	68.32	5437115
2024-01-04	68.71	69.35	68.67	68.78	4786017
2024-01-05	68.31	68.91	68.10	68.38	5011965
2024-01-08	68.57	69.25	68.33	69.21	4250759
2024-01-09	69.28	69.56	68.89	68.91	4087355
2024-01-10	69.08	69.62	68.98	69.57	7251162
2024-01-11	69.83	69.91	68.79	69.18	4612560
2024-01-12	69.35	69.60	69.18	69.42	3465435
2024-01-16	67.06	67.68	66.90	67.27	5618521
2024-01-17	66.05	66.47	65.71	66.25	8365236
2024-01-18	65.91	66.79	65.74	66.52	7171109
2024-01-19	66.89	66.95	66.42	66.54	7082036
2024-01-22	67.74	67.84	66.69	67.14	10160516
2024-01-23	66.29	66.82	65.92	66.75	4984183
2024-01-24	66.73	66.93	66.37	66.60	5684739
2024-01-25	66.51	67.02	66.34	67.02	4491485
2024-01-26	67.74	67.81	66.97	67.10	5021745
2024-01-29	67.26	67.31	66.93	67.19	4944796
2024-01-30	67.35	67.36	66.94	67.20	4649364
2024-01-31	67.75	67.83	66.55	66.64	4572739
2024-02-01	66.21	66.94	66.00	66.85	4472096
2024-02-02	65.97	66.10	65.59	65.64	6745489
2024-02-05	65.14	65.64	65.02	65.14	10849521
2024-02-06	65.85	67.09	65.58	67.04	5566767
2024-02-07	66.77	66.90	66.49	66.55	6588795
2024-02-08	62.02	63.90	61.70	63.52	28929027
2024-02-09	62.71	63.37	62.08	62.26	13734523
2024-02-12	61.16	61.44	60.47	61.41	12066462
2024-02-13	61.25	61.70	60.76	61.03	8272299
2024-02-14	61.20	61.77	61.06	61.66	12203651
2024-02-15	61.77	62.86	61.77	62.84	7641743
2024-02-16	63.84	64.53	63.60	64.27	7648052
2024-02-20	66.05	66.07	64.58	65.04	6438525
2024-02-21	64.38	65.09	64.22	65.09	5402574
2024-02-22	63.26	64.58	63.26	64.13	9723091
2024-02-23	64.96	65.93	64.95	65.83	7388239
2024-02-26	66.08	66.37	65.75	65.93	4597861
2024-02-27	65.94	66.46	65.77	66.33	4433595
2024-02-28	65.46	65.78	65.16	65.35	6030832
2024-02-29	65.17	65.21	63.74	64.16	6084729
2024-03-01	64.34	64.83	63.98	64.60	3966502
2024-03-04	64.29	64.82	64.15	64.79	4406692
2024-03-05	64.91	65.32	64.61	64.81	3728949
2024-03-06	64.74	65.53	64.74	65.27	4491512
2024-03-07	65.82	66.51	65.73	66.19	6130609
2024-03-08	66.17	66.58	65.98	66.50	4412892
2024-03-11	67.22	67.77	66.83	67.67	3927494
2024-03-12	67.54	67.69	67.26	67.40	6156496
2024-03-13	67.46	68.03	67.43	67.58	4688145
2024-03-14	67.73	67.73	66.67	67.04	4626250
2024-03-15	67.40	67.44	66.08	66.31	6027405
2024-03-18	66.01	66.37	65.81	65.85	3886629
2024-03-19	65.60	65.90	65.25	65.86	3402628
2024-03-20	65.57	65.88	65.20	65.73	3553319
2024-03-21	66.61	66.79	66.18	66.19	5351802
2024-03-22	66.49	66.84	66.20	66.26	4098809
2024-03-25	66.21	66.43	65.80	65.86	4424632
2024-03-26	66.25	66.46	65.77	66.33	3133187
2024-03-27	67.08	68.38	67.07	68.26	8444488
2024-03-28	68.18	68.35	67.68	67.75	3617090
2024-04-01	68.20	68.22	67.04	67.25	3113791
2024-04-02	67.15	67.38	66.76	67.00	4396847
2024-04-03	66.40	67.35	66.39	66.81	3795696
2024-04-04	68.99	68.99	67.29	67.34	7453946
2024-04-05	66.98	67.72	66.89	67.45	4811317
2024-04-08	67.57	67.77	67.22	67.70	3824545
2024-04-09	68.20	68.46	67.96	68.41	4392758
2024-04-10	67.59	68.17	67.42	68.11	7715814
2024-04-11	69.88	70.07	68.87	69.45	5985924
2024-04-12	69.66	69.82	68.60	68.93	9121475
2024-04-15	69.07	69.56	68.54	68.73	9213578
2024-04-16	68.29	68.60	68.02	68.27	5361980
2024-04-17	68.72	68.80	68.20	68.53	3710062
2024-04-18	68.25	68.79	68.16	68.36	4005892
2024-04-19	68.14	68.71	68.13	68.55	4735672
2024-04-22	69.67	70.49	69.38	70.13	5183732
2024-04-23	70.43	71.10	70.16	70.85	5806028
2024-04-24	71.41	71.47	70.69	71.20	6137682
2024-04-25	74.99	75.81	74.50	75.03	15606581
2024-04-26	75.00	75.49	74.59	75.17	6687969
2024-04-29	76.18	76.58	75.37	75.48	7538322
2024-04-30	75.72	76.14	75.32	75.88	8547408
2024-05-01	76.34	76.80	75.96	76.41	4911684
2024-05-02	76.26	76.41	75.75	75.80	10038808
2024-05-03	76.47	76.49	75.43	76.35	9026349
2024-05-06	75.84	75.93	75.55	75.76	6457295
2024-05-07	76.43	76.47	75.92	76.32	6663140
2024-05-08	76.77	77.16	76.61	76.97	5059790
2024-05-09	76.92	77.64	76.86	77.61	2972291
2024-05-10	77.77	77.94	77.15	77.18	3606609
2024-05-13	77.23	77.49	77.15	77.43	2565673
2024-05-14	77.87	77.93	77.02	77.04	4115953
2024-05-15	76.94	77.53	76.87	76.97	3870941
2024-05-16	76.72	77.22	76.58	77.04	2941779
2024-05-17	76.87	77.07	76.61	76.90	2791645
2024-05-20	76.63	77.22	76.54	77.11	3278796
2024-05-21	77.80	79.25	77.75	79.18	7739968
2024-05-22	78.57	78.94	78.38	78.80	3568395
2024-05-23	79.32	79.36	78.10	78.18	3613546
2024-05-24	78.13	78.89	78.08	78.54	3566580
2024-05-28	77.78	77.82	76.49	76.62	4199264
2024-05-29	76.13	76.51	75.80	76.08	4653951
2024-05-30	76.62	76.98	76.46	76.77	3274787
2024-05-31	77.31	78.12	77.09	78.02	4782778
2024-06-03	78.50	79.47	78.38	78.99	5469029
2024-06-04	79.50	80.07	79.23	80.02	3959262
2024-06-05	80.41	80.67	79.82	80.32	4258747
2024-06-06	80.63	80.86	80.46	80.83	3091809
2024-06-07	80.31	80.52	80.00	80.02	2213501
2024-06-10	80.22	80.53	79.97	80.21	4099697
2024-06-11	79.10	79.64	78.91	79.23	4219075
2024-06-12	80.53	80.59	79.63	80.07	3496347
2024-06-13	79.23	79.62	78.91	79.53	2958406
2024-06-14	79.32	79.72	79.17	79.59	2055322
2024-06-17	79.08	79.35	78.87	79.31	2094000
2024-06-18	78.88	79.09	78.38	78.42	3819668
2024-06-20	78.47	78.78	78.19	78.56	3874305
2024-06-21	78.44	79.24	78.44	78.88	4992766
2024-06-24	79.25	79.56	79.16	79.37	2807441
2024-06-25	79.59	79.87	79.44	79.75	3081677
2024-06-26	79.16	79.62	78.91	79.08	3227855
2024-06-27	79.09	79.16	77.95	78.18	2796784
2024-06-28	78.63	78.75	77.83	77.99	3664470
2024-07-01	77.71	78.72	77.63	77.94	2599426
2024-07-02	77.31	77.42	76.46	76.99	3215614
2024-07-03	76.67	77.01	76.49	76.80	2377499
2024-07-05	77.35	77.51	76.77	77.34	2341778
2024-07-08	77.61	77.66	77.04	77.13	2697353
2024-07-09	76.96	76.97	76.30	76.67	3363052
2024-07-10	76.97	77.85	76.95	77.75	2984487
2024-07-11	78.15	78.59	77.86	77.94	3169386
2024-07-12	79.52	79.79	79.18	79.24	3051911
2024-07-15	79.15	79.15	78.04	78.12	2666997
2024-07-16	77.96	78.69	77.92	78.59	2668861
2024-07-17	78.50	79.83	78.50	79.76	3658928
2024-07-18	80.00	80.01	77.99	78.06	3232928
2024-07-19	78.34	78.76	78.16	78.71	2929899
2024-07-22	79.62	79.81	78.97	79.16	3521046
2024-07-23	78.90	79.20	78.50	79.17	2965106
2024-07-24	78.55	79.77	78.55	79.71	4581068
2024-07-25	76.64	78.66	76.46	78.52	10635989
2024-07-26	78.48	79.45	78.08	78.13	5878523
2024-07-29	80.06	80.12	78.33	78.36	6753880
2024-07-30	78.70	78.99	77.48	77.90	6480836
2024-07-31	79.13	79.56	78.53	79.15	5552661
2024-08-01	79.65	81.40	79.62	81.20	6367458
2024-08-02	81.60	82.01	80.83	81.81	7066599
2024-08-05	78.88	80.13	78.69	79.33	5730317
2024-08-06	78.25	79.73	78.22	79.25	5683822
2024-08-07	80.60	80.99	80.20	80.62	4943480
2024-08-08	80.35	81.90	80.13	81.85	4124361
2024-08-09	81.05	81.52	80.72	81.19	3078360
2024-08-12	81.60	82.91	81.39	82.52	9218152
2024-08-13	82.97	83.64	82.86	83.37	7180607
2024-08-14	82.96	83.79	82.63	83.76	5473406
2024-08-15	85.00	85.30	84.41	84.90	4064144
2024-08-16	85.11	85.26	84.13	84.41	3550027
2024-08-19	84.64	85.19	84.35	84.78	3933588
2024-08-20	85.18	85.65	85.05	85.13	2486099
2024-08-21	85.04	85.61	84.67	85.56	4168070
2024-08-22	85.88	86.04	85.16	85.89	4834667
2024-08-23	86.22	86.88	85.86	86.66	3336031
2024-08-26	86.43	86.84	86.36	86.62	3663530
2024-08-27	87.22	87.28	86.76	87.21	3596090
2024-08-28	87.22	87.55	87.01	87.36	3584255
2024-08-29	87.22	87.62	86.93	87.30	2609393
2024-08-30	87.33	87.68	86.88	87.62	2836861
2024-09-03	87.18	87.25	85.38	85.72	4347150
2024-09-04	85.57	85.99	85.47	85.75	5002169
2024-09-05	83.99	84.03	82.46	83.00	7754798
2024-09-06	84.02	84.30	82.93	83.05	5516402
2024-09-09	82.21	83.43	78.94	80.89	10262006
2024-09-10	79.93	81.30	79.85	81.16	7966406
2024-09-11	80.46	80.70	79.73	80.53	4182142
2024-09-12	79.76	79.99	78.62	78.96	5121041
2024-09-13	77.70	78.62	77.69	78.27	5489506
2024-09-16	79.29	79.50	78.75	79.04	3402308
2024-09-17	79.31	79.31	78.22	78.53	3402271
2024-09-18	78.69	79.26	78.32	78.58	2607191
2024-09-19	79.19	79.44	78.56	78.90	3619783
2024-09-20	78.55	78.68	78.14	78.38	3373213
2024-09-23	77.26	77.55	77.01	77.14	4004606
2024-09-24	77.20	77.33	76.83	76.87	4550457
2024-09-25	77.32	77.66	77.09	77.54	4780427
2024-09-26	78.17	78.78	77.80	78.18	4183102
2024-09-27	78.07	78.22	77.61	77.62	3172350
2024-09-30	78.09	78.10	77.51	77.91	3334738
2024-10-01	77.97	78.80	77.73	78.67	4635900
2024-10-02	79.29	79.76	79.01	79.58	5606733
2024-10-03	79.06	79.09	77.86	77.93	3119649
2024-10-04	77.08	77.55	76.90	77.47	5186806
2024-10-07	77.19	77.49	76.75	76.87	3487023
2024-10-08	76.84	77.00	76.42	76.87	3157019
2024-10-09	76.61	77.55	76.41	77.51	2475618
2024-10-10	77.38	77.43	76.65	76.87	1617064
2024-10-11	77.04	77.37	76.95	77.35	3319964
2024-10-14	77.72	78.31	77.61	78.10	2119509
2024-10-15	77.68	78.13	77.42	77.85	2613910
2024-10-16	78.31	78.66	78.08	78.31	3229919
2024-10-17	77.96	78.39	77.87	78.02	2979952
2024-10-18	78.07	78.30	77.57	78.26	2282702
2024-10-21	78.17	78.21	77.37	77.44	2226586
2024-10-22	76.82	77.41	76.68	77.32	2067302
2024-10-23	76.92	77.22	76.61	76.95	2398374
2024-10-24	76.60	76.76	75.72	75.90	2699174
2024-10-25	75.67	75.78	74.95	75.05	3208802
2024-10-28	75.04	76.63	74.95	76.01	5073902
2024-10-29	75.44	75.79	75.05	75.22	2813583
2024-10-30	72.21	73.29	70.94	72.83	8230936
2024-10-31	71.53	71.92	71.12	71.15	7412116
2024-11-01	71.66	71.86	71.30	71.42	3474414
2024-11-04	71.85	73.68	71.00	71.43	7289205
2024-11-05	67.14	67.55	65.29	66.27	15413297
2024-11-06	64.34	64.77	63.71	63.85	16622693
2024-11-07	63.51	64.74	63.37	64.69	14404312
2024-11-08	64.78	65.04	64.27	64.49	10277863
2024-11-11	65.19	65.21	64.70	64.79	9135702
2024-11-12	63.44	66.24	62.94	65.19	10214564
2024-11-13	65.49	65.70	64.69	65.29	6572881
2024-11-14	65.45	65.98	64.97	65.04	9765036
2024-11-15	63.81	64.04	63.17	63.23	7374578
2024-11-18	63.00	63.65	62.75	63.39	9315575
2024-11-19	63.65	64.13	63.31	63.80	5995702
2024-11-20	63.89	63.93	62.88	63.20	7048981
2024-11-21	63.89	64.34	63.53	64.26	8659467
2024-11-22	65.70	66.46	65.57	65.63	7163048
2024-11-25	65.92	66.57	65.86	66.40	6604217
2024-11-26	66.63	66.82	65.88	66.36	4334535
2024-11-27	66.69	67.32	66.55	67.20	4989105
2024-11-29	67.33	67.72	67.14	67.62	2586327
2024-12-02	67.53	67.54	66.83	67.04	3686150
2024-12-03	68.42	68.65	68.00	68.05	4291047
2024-12-04	66.80	66.94	66.31	66.78	5975753
2024-12-05	67.28	68.01	67.25	67.53	5270276
2024-12-06	68.23	68.55	67.81	68.20	6815482
2024-12-09	68.02	69.00	67.97	68.58	5791049
2024-12-10	68.46	68.47	67.09	67.18	3960299
2024-12-11	67.60	67.74	67.20	67.40	7351804
2024-12-12	66.94	67.59	66.92	66.94	4789435
2024-12-13	66.60	66.69	66.14	66.58	6538362
2024-12-16	66.75	67.18	66.21	66.23	6639776
2024-12-17	66.48	67.47	66.44	67.18	4702406
2024-12-18	65.93	66.42	64.62	64.64	7133057
2024-12-19	64.61	64.85	64.31	64.44	4735243
2024-12-20	63.93	65.47	63.75	65.35	9078181
2024-12-23	65.85	66.73	65.57	66.63	8178441
2024-12-24	65.93	66.50	65.93	66.30	2151621
2024-12-26	65.92	66.67	65.86	66.52	3347958
2024-12-27	65.95	66.41	65.77	66.26	4700424
2024-12-30	66.11	66.11	65.33	65.57	3441609
2024-12-31	65.55	66.03	65.42	65.52	2018694
2025-01-02	66.01	66.41	65.85	65.88	2799326
2025-01-03	66.45	66.47	66.12	66.25	3864028
2025-01-06	66.81	67.57	66.38	66.84	5399922
2025-01-07	66.80	67.33	66.61	66.64	4111287
2025-01-08	66.21	66.74	65.68	66.58	3978648
2025-01-10	67.19	67.57	66.85	67.01	5671236
2025-01-13	65.88	66.21	65.64	65.73	7675847
2025-01-14	65.21	65.66	64.22	65.37	6247058
2025-01-15	65.51	65.88	65.03	65.68	5233396
2025-01-16	65.95	66.98	65.76	66.91	3942983
2025-01-17	67.78	67.78	66.59	66.60	5432436
2025-01-21	67.75	68.38	67.59	67.96	5479152
2025-01-22	68.01	68.34	67.68	68.20	6972395
2025-01-23	68.75	68.80	68.15	68.60	4197874
2025-01-24	69.12	69.47	68.84	69.06	4686781
2025-01-27	69.51	70.32	69.49	70.08	5107374
2025-01-28	70.12	70.38	69.48	69.59	3426702
2025-01-29	70.15	70.30	69.59	70.25	3616670
2025-01-30	70.42	71.44	70.32	71.24	4663055
2025-01-31	70.64	71.55	70.49	70.76	3758078
2025-02-03	70.25	70.74	69.73	69.86	4993403
2025-02-04	69.66	69.70	68.76	68.96	5068181
2025-02-05	69.93	71.09	69.65	70.94	7816356
2025-02-06	74.20	74.61	71.96	72.36	9145241
2025-02-07	72.70	72.70	71.78	71.99	6223587
2025-02-10	72.74	73.30	72.44	72.66	7239265
2025-02-11	72.01	73.06	72.00	72.73	5339109
2025-02-12	73.09	74.60	73.03	74.43	5709673
2025-02-13	74.70	75.48	74.13	74.45	6105272
2025-02-14	74.34	74.58	73.45	73.58	5783741
2025-02-18	74.24	74.97	74.20	74.80	6169779
2025-02-19	74.19	74.45	73.59	73.81	5069628
2025-02-20	74.09	74.74	74.09	74.56	3336257
2025-02-21	73.89	74.50	73.54	74.22	3614959
2025-02-24	74.54	75.08	74.19	74.69	3931798
2025-02-25	75.91	76.21	75.07	75.40	9777343
2025-02-26	76.17	76.25	74.98	75.52	8569457
2025-02-27	75.49	76.11	75.34	75.65	7669929
2025-02-28	75.83	76.26	75.30	76.21	12806974
2025-03-03	76.25	76.74	75.84	76.10	5737016
2025-03-04	77.01	77.64	76.88	77.25	6416692
2025-03-05	77.44	78.36	77.39	77.96	4910520
2025-03-06	77.39	78.04	77.21	77.47	5169413
2025-03-07	77.69	78.25	77.28	77.50	7023441
2025-03-10	76.11	76.97	75.47	75.99	6254739
2025-03-11	75.52	75.67	74.18	74.24	6108855
2025-03-12	75.27	75.79	74.68	75.57	6674831
2025-03-13	76.70	77.03	76.17	76.51	7431213
2025-03-14	76.87	77.69	76.74	77.60	5974026
2025-03-17	77.16	77.76	77.08	77.37	3867744
2025-03-18	77.49	77.52	76.69	77.07	3597385
2025-03-19	76.98	77.03	76.17	76.32	4050660
2025-03-20	76.60	77.01	76.27	76.52	3194943
2025-03-21	75.59	75.90	74.68	74.93	5173076
2025-03-24	73.84	74.42	73.79	74.09	3741317
2025-03-25	75.05	75.12	72.62	73.05	6075742
2025-03-26	72.38	73.11	71.82	72.72	6516684
2025-03-27	72.43	73.04	72.37	72.84	4563210
2025-03-28	73.70	74.19	73.43	73.79	3427663
2025-03-31	72.60	73.68	72.18	73.50	3891708
2025-04-01	74.00	74.01	72.42	72.60	4725090
2025-04-02	72.52	72.84	72.05	72.22	4177343
2025-04-03	75.62	75.70	73.87	73.92	9148835
2025-04-04	71.75	72.05	68.43	68.46	9212028
2025-04-07	64.78	67.34	63.93	65.79	12963688
2025-04-08	66.95	67.09	64.67	64.90	15401008
2025-04-09	61.81	67.08	61.24	66.76	13038433
2025-04-10	65.86	65.91	63.08	64.87	9763088
2025-04-11	65.02	66.62	64.45	66.29	5761491
2025-04-14	66.79	68.32	66.69	68.01	5939890
2025-04-15	68.10	68.40	67.32	67.87	5890895
2025-04-16	68.09	68.17	66.81	67.05	3554578
2025-04-17	67.15	68.15	67.09	67.59	3796056
2025-04-21	67.80	67.91	66.59	66.90	2573039
2025-04-22	66.95	68.44	66.87	67.87	5806957
2025-04-23	68.85	69.27	68.37	68.51	5674013
2025-04-24	69.16	69.71	68.48	69.55	3432145
2025-04-25	69.65	69.79	68.80	69.57	6662712
2025-04-28	70.25	70.81	69.53	69.93	8023429
2025-04-29	70.40	72.06	69.71	71.71	7919098
2025-04-30	72.52	72.57	71.30	71.79	4057331
2025-05-01	70.09	70.70	69.70	70.51	5820077
2025-05-02	71.51	72.67	71.35	72.44	5374453
2025-05-05	72.50	72.52	71.99	72.09	3055733
2025-05-06	72.69	72.69	70.20	70.26	4802170
2025-05-07	70.02	70.69	69.84	70.07	4039996
2025-05-08	68.43	68.51	67.26	67.30	7145928
2025-05-09	68.04	68.63	67.52	67.57	6216023
2025-05-12	66.44	68.95	66.37	68.95	7071285
2025-05-13	68.42	68.44	67.39	67.72	4828733
2025-05-14	68.22	68.22	66.16	66.23	5641348
2025-05-15	67.55	67.97	67.07	67.96	5989876
2025-05-16	68.21	68.86	68.08	68.81	3743327
2025-05-19	68.69	69.70	68.68	69.69	5316051
2025-05-20	69.79	70.43	69.56	69.92	4295161
2025-05-21	70.96	70.98	69.57	69.68	4393517
2025-05-22	69.58	70.28	69.47	69.95	3410127
2025-05-23	69.96	70.60	69.91	70.41	3958322
2025-05-27	71.28	71.41	70.53	70.96	4459256
2025-05-28	70.19	70.56	69.97	70.38	3820839
2025-05-29	70.37	70.90	70.07	70.87	3460905
2025-05-30	71.08	73.20	70.60	72.83	8034278
2025-06-02	71.57	72.20	71.28	71.93	6389992
2025-06-03	72.18	72.53	71.65	71.82	4514607
2025-06-04	72.61	73.39	72.41	73.00	3621090
2025-06-05	72.89	72.93	72.18	72.35	3975003
2025-06-06	72.42	73.17	72.42	72.88	2454022
2025-06-09	72.54	73.57	72.54	73.01	3547424
2025-06-10	73.27	74.07	73.16	73.83	2955796
2025-06-11	73.43	74.16	73.43	73.74	3555427
2025-06-12	74.62	75.38	74.26	75.00	3445758
2025-06-13	74.15	74.98	73.91	74.42	3131593
2025-06-16	74.35	74.76	73.41	73.55	3419053
2025-06-17	72.51	72.69	70.92	70.97	4263587
2025-06-18	71.12	71.26	70.54	70.76	3371567
2025-06-20	71.14	71.14	69.66	69.95	6297122
2025-06-23	70.00	70.71	69.94	70.64	2949832
2025-06-24	70.31	70.91	70.00	70.54	3646781
2025-06-25	70.20	70.22	69.65	69.68	4023466
2025-06-26	70.09	70.37	69.66	70.07	4249711
2025-06-27	70.03	70.35	69.71	69.85	3134832
2025-06-30	69.89	70.07	69.41	69.88	3701686
2025-07-01	70.11	72.01	70.04	71.46	6731078

Explore More About AZN

Coins representing dividend payouts and trends

AZN Dividend History

Discover AstraZeneca PLC -'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

AZN Stock Split History

Discover AstraZeneca PLC -'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

AZN Historical Prices

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

Web Analytics