DKS Historical Prices

Summary

Key Stock Metrics

137.06

(January 4, 2024)

52-Week Low

239.30

(August 23, 2024)

52-Week High

239.30

(August 23, 2024)

All-Time High

229.52

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-31	4.08	4.15	4.05	4.10	430400
2002-11-01	4.11	4.12	3.91	3.97	1243600
2002-11-04	4.00	4.03	3.95	4.01	240400
2002-11-05	4.03	4.05	4.00	4.02	28800
2002-11-06	4.05	4.19	4.04	4.17	454400
2002-11-07	4.25	4.28	4.16	4.25	258000
2002-11-08	4.20	4.25	4.04	4.05	650800
2002-11-11	4.10	4.13	4.07	4.11	216800
2002-11-12	4.12	4.16	4.10	4.13	204400
2002-11-13	4.14	4.15	4.07	4.13	197200
2002-11-14	4.10	4.15	4.09	4.15	134000
2002-11-15	4.15	4.40	4.15	4.35	329200
2002-11-18	4.42	4.53	4.35	4.35	670000
2002-11-19	4.39	4.50	4.39	4.49	572400
2002-11-20	4.51	4.51	4.45	4.47	307200
2002-11-21	4.48	4.70	4.48	4.63	872400
2002-11-22	4.65	5.09	4.65	4.98	872800
2002-11-25	5.13	5.29	5.08	5.21	1102800
2002-11-26	5.34	5.45	5.00	5.00	1236800
2002-11-27	5.06	5.15	4.96	5.14	745200
2002-11-29	5.20	5.26	5.18	5.25	264000
2002-12-02	5.40	5.70	5.28	5.63	1314000
2002-12-03	5.69	5.79	5.53	5.64	674400
2002-12-04	5.63	5.65	5.48	5.55	536400
2002-12-05	5.56	5.61	5.41	5.43	183200
2002-12-06	5.35	5.46	5.16	5.45	458000
2002-12-09	5.49	5.68	5.49	5.60	388800
2002-12-10	5.64	5.69	5.53	5.55	163200
2002-12-11	5.57	5.57	5.46	5.49	97200
2002-12-12	5.44	5.44	5.27	5.35	310400
2002-12-13	5.29	5.30	4.93	5.00	653600
2002-12-16	4.94	5.11	4.94	5.05	713600
2002-12-17	5.04	5.05	4.93	4.97	174400
2002-12-18	4.94	4.94	4.45	4.71	953600
2002-12-19	4.63	4.73	4.62	4.63	191200
2002-12-20	4.63	4.90	4.63	4.90	258800
2002-12-23	4.93	5.00	4.90	5.00	125200
2002-12-24	5.00	5.00	4.80	4.80	144400
2002-12-26	4.80	4.82	4.75	4.76	194000
2002-12-27	4.76	4.83	4.76	4.78	713200
2002-12-30	4.77	4.79	4.76	4.76	191600
2002-12-31	4.77	4.85	4.77	4.80	76000
2003-01-02	4.80	5.01	4.76	5.01	344400
2003-01-03	5.00	5.00	4.95	4.96	639200
2003-01-06	4.99	5.39	4.96	5.36	2369200
2003-01-07	5.36	5.55	5.24	5.24	966800
2003-01-08	5.23	5.27	5.15	5.25	648400
2003-01-09	5.25	5.38	5.23	5.35	920400
2003-01-10	5.32	5.50	5.32	5.38	364800
2003-01-13	5.43	5.47	5.35	5.39	464400
2003-01-14	5.34	5.41	5.29	5.31	590400
2003-01-15	5.31	5.31	5.13	5.25	455200
2003-01-16	5.25	5.40	5.23	5.39	172800
2003-01-17	5.38	5.47	5.36	5.41	264000
2003-01-21	5.35	5.36	5.28	5.33	240000
2003-01-22	5.31	5.31	5.11	5.13	584800
2003-01-23	5.13	5.13	4.80	4.86	756800
2003-01-24	4.88	5.01	4.88	4.94	380400
2003-01-27	4.92	4.94	4.82	4.83	127600
2003-01-28	4.85	4.89	4.58	4.71	590800
2003-01-29	4.72	4.72	4.62	4.63	240400
2003-01-30	4.63	4.69	4.58	4.63	242800
2003-01-31	4.64	4.75	4.62	4.75	347200
2003-02-03	4.70	4.74	4.31	4.33	732400
2003-02-04	4.20	4.44	4.02	4.44	1084400
2003-02-05	4.43	4.45	4.34	4.36	140800
2003-02-06	4.38	4.40	4.36	4.36	104800
2003-02-07	4.37	4.50	4.34	4.50	551200
2003-02-10	4.49	4.49	4.35	4.38	312000
2003-02-11	5.08	5.44	5.06	5.14	5410400
2003-02-12	5.14	5.17	5.05	5.05	1232400
2003-02-13	5.05	5.11	5.05	5.10	450800
2003-02-14	5.11	5.20	5.08	5.19	253600
2003-02-18	5.20	5.45	5.18	5.44	768400
2003-02-19	5.44	5.67	5.39	5.45	829200
2003-02-20	5.45	5.57	5.45	5.53	872000
2003-02-21	5.53	5.93	5.51	5.91	979600
2003-02-24	5.88	5.89	5.54	5.76	1004400
2003-02-25	5.66	5.66	5.57	5.61	689200
2003-02-26	5.60	5.60	5.53	5.60	678800
2003-02-27	5.60	5.69	5.59	5.62	265600
2003-02-28	5.64	5.88	5.61	5.85	290800
2003-03-03	5.86	5.86	5.66	5.68	278000
2003-03-04	5.67	5.72	5.65	5.70	106800
2003-03-05	5.71	5.80	5.65	5.67	170400
2003-03-06	5.70	5.71	5.38	5.38	337200
2003-03-07	5.38	5.69	5.16	5.61	1322400
2003-03-10	5.62	5.62	5.52	5.56	665200
2003-03-11	5.61	5.77	5.59	5.74	441600
2003-03-12	5.50	5.57	5.36	5.51	1656400
2003-03-13	5.56	5.65	5.17	5.36	2129200
2003-03-14	5.38	5.43	5.36	5.38	958000
2003-03-17	5.38	5.49	5.34	5.47	465600
2003-03-18	5.53	5.70	5.53	5.60	418800
2003-03-19	5.63	5.74	5.61	5.74	323600
2003-03-20	5.71	5.73	5.61	5.64	143600
2003-03-21	5.67	5.78	5.40	5.78	803600
2003-03-24	5.72	5.73	5.63	5.63	322800
2003-03-25	5.60	5.67	5.46	5.53	383200
2003-03-26	5.53	5.68	5.53	5.63	395200
2003-03-27	5.63	5.63	5.54	5.58	254800
2003-03-28	5.61	5.69	5.59	5.64	323600
2003-03-31	5.64	5.74	5.57	5.73	400800
2003-04-01	5.78	6.29	5.78	6.14	3270800
2003-04-02	6.29	6.48	6.14	6.19	2246400
2003-04-03	6.34	6.38	6.20	6.34	1002800
2003-04-04	6.38	6.48	6.38	6.40	349200
2003-04-07	6.53	6.61	6.34	6.39	692800
2003-04-08	6.39	6.39	6.02	6.25	803200
2003-04-09	6.28	6.38	6.18	6.33	498800
2003-04-10	6.33	6.34	6.08	6.13	1216800
2003-04-11	6.18	6.26	6.02	6.02	920800
2003-04-14	6.02	6.45	5.59	6.33	5607600
2003-04-15	6.25	6.84	6.21	6.83	3580800
2003-04-16	6.78	7.08	6.60	6.63	4366000
2003-04-17	6.56	7.05	6.50	6.88	1782400
2003-04-21	6.78	7.09	6.78	6.84	2186400
2003-04-22	6.84	7.03	6.76	6.83	2485200
2003-04-23	6.81	6.83	6.78	6.79	936000
2003-04-24	6.76	6.87	6.66	6.83	768000
2003-04-25	6.83	6.85	6.75	6.76	339600
2003-04-28	6.82	7.11	6.82	7.00	1359600
2003-04-29	7.05	7.43	7.05	7.31	1817600
2003-04-30	7.31	7.61	7.31	7.53	2384400
2003-05-01	7.54	7.59	7.33	7.55	1361600
2003-05-02	7.55	7.66	7.41	7.49	960800
2003-05-05	7.54	7.79	7.49	7.50	2064400
2003-05-06	7.53	7.56	7.45	7.50	718000
2003-05-07	7.50	7.58	7.41	7.42	616800
2003-05-08	7.34	7.39	7.27	7.33	578800
2003-05-09	7.10	7.28	6.84	7.20	2853600
2003-05-12	7.24	7.49	7.15	7.39	1932400
2003-05-13	7.39	7.48	7.38	7.40	1005200
2003-05-14	7.40	7.48	7.26	7.40	713600
2003-05-15	7.40	7.40	6.95	7.08	1633600
2003-05-16	6.95	7.13	6.90	7.13	751600
2003-05-19	7.06	7.07	6.81	6.94	968800
2003-05-20	6.90	7.24	6.89	7.01	849600
2003-05-21	7.00	7.03	6.96	7.03	626800
2003-05-22	7.14	7.76	7.08	7.65	2100400
2003-05-23	7.56	7.93	7.43	7.55	1864000
2003-05-27	7.40	7.47	7.33	7.35	1779600
2003-05-28	7.31	7.38	7.20	7.35	1468800
2003-05-29	7.30	7.37	7.30	7.32	1016000
2003-05-30	7.31	7.33	7.18	7.25	1282000
2003-06-02	6.95	7.31	6.81	7.13	3092800
2003-06-03	7.19	7.19	6.89	6.94	1225200
2003-06-04	6.93	7.06	6.78	6.81	1614400
2003-06-05	6.77	7.01	6.57	7.01	2886800
2003-06-06	7.25	7.29	6.99	7.03	1186400
2003-06-09	7.08	7.26	7.06	7.25	1539600
2003-06-10	7.25	7.70	7.25	7.68	3114400
2003-06-11	7.88	8.15	7.69	7.85	2652800
2003-06-12	7.90	8.17	7.84	8.15	1888000
2003-06-13	8.21	8.25	8.02	8.18	1119200
2003-06-16	8.20	8.25	7.83	8.10	937200
2003-06-17	8.22	8.72	8.20	8.59	2544800
2003-06-18	8.61	8.67	8.35	8.38	1026400
2003-06-19	8.45	8.49	8.19	8.21	1092000
2003-06-20	8.19	8.38	8.09	8.32	1278000
2003-06-23	8.33	8.33	7.88	8.10	955200
2003-06-24	8.15	9.18	8.15	9.11	4678400
2003-06-25	9.31	9.71	8.93	9.38	5376800
2003-06-26	9.38	9.38	9.18	9.35	1799200
2003-06-27	9.30	9.36	9.22	9.33	1122800
2003-06-30	9.49	9.55	9.14	9.17	4072400
2003-07-01	9.16	9.17	8.83	8.93	3228800
2003-07-02	8.93	9.38	8.90	9.38	1810800
2003-07-03	9.35	9.51	9.31	9.32	1012000
2003-07-07	9.48	9.57	9.37	9.57	1475200
2003-07-08	9.53	9.83	9.45	9.83	1454800
2003-07-09	9.82	9.84	9.61	9.74	1179200
2003-07-10	9.61	9.62	9.19	9.45	1861200
2003-07-11	9.48	9.54	9.35	9.38	758400
2003-07-14	9.48	9.64	9.39	9.50	864400
2003-07-15	9.56	9.57	9.36	9.45	612400
2003-07-16	9.49	9.50	9.15	9.43	951600
2003-07-17	9.43	9.43	9.01	9.18	949600
2003-07-18	9.18	9.41	9.17	9.24	544800
2003-07-21	9.33	9.49	9.29	9.35	663200
2003-07-22	9.44	9.50	9.38	9.49	740800
2003-07-23	9.54	9.55	9.43	9.52	515600
2003-07-24	9.63	9.93	9.55	9.55	889600
2003-07-25	9.55	9.65	9.28	9.55	624000
2003-07-28	9.61	10.00	9.60	9.94	1539600
2003-07-29	10.00	10.01	9.67	9.70	976400
2003-07-30	9.75	9.75	9.59	9.60	488800
2003-07-31	9.60	9.73	9.45	9.50	717600
2003-08-01	9.44	9.44	8.85	9.06	2366800
2003-08-04	9.02	9.16	8.81	8.93	1392400
2003-08-05	8.93	9.29	8.91	9.01	776000
2003-08-06	8.98	9.20	8.80	9.02	736000
2003-08-07	9.01	9.31	8.99	9.19	567600
2003-08-08	9.12	9.58	9.11	9.50	675600
2003-08-11	9.66	9.90	9.63	9.68	1684800
2003-08-12	9.59	9.64	9.40	9.49	859200
2003-08-13	9.50	9.59	9.35	9.45	669200
2003-08-14	9.40	9.51	9.38	9.50	453200
2003-08-15	9.50	9.62	9.45	9.62	388400
2003-08-18	9.75	10.38	9.73	10.36	4518000
2003-08-19	10.63	10.70	10.19	10.27	3560800
2003-08-20	10.25	10.45	10.13	10.13	1419200
2003-08-21	9.73	9.73	9.25	9.32	7356400
2003-08-22	9.47	9.47	8.63	8.92	6609200
2003-08-25	8.98	9.19	8.98	9.05	3680000
2003-08-26	9.06	9.27	8.99	8.99	2836000
2003-08-27	9.02	9.14	8.94	8.99	2356400
2003-08-28	9.00	9.34	8.84	9.31	2316400
2003-08-29	9.31	9.47	9.31	9.46	1486000
2003-09-02	9.51	9.57	9.30	9.44	1406000
2003-09-03	9.41	9.56	9.22	9.27	1237200
2003-09-04	9.13	9.18	8.92	9.01	1754800
2003-09-05	8.98	9.11	8.85	8.92	1635600
2003-09-08	8.82	8.95	8.77	8.86	1446000
2003-09-09	8.80	8.80	8.53	8.65	2224000
2003-09-10	8.51	8.75	8.41	8.63	1510000
2003-09-11	8.68	8.86	8.63	8.84	1548800
2003-09-12	8.90	9.00	8.67	8.96	1637200
2003-09-15	8.76	8.83	8.63	8.78	1622800
2003-09-16	8.71	8.72	8.45	8.58	1740800
2003-09-17	8.54	8.63	8.45	8.59	1264800
2003-09-18	8.55	9.08	8.48	9.03	3800400
2003-09-19	9.08	9.30	8.98	9.19	2792000
2003-09-22	9.20	9.24	8.88	9.21	2357200
2003-09-23	9.25	9.62	9.24	9.50	3281600
2003-09-24	9.55	9.61	9.42	9.46	1930000
2003-09-25	9.46	9.57	9.30	9.41	1556400
2003-09-26	9.36	9.36	9.08	9.23	1420800
2003-09-29	9.20	9.29	9.00	9.10	1537600
2003-09-30	9.15	9.36	9.11	9.34	843600
2003-10-01	9.36	9.58	9.33	9.54	851200
2003-10-02	9.53	9.53	9.38	9.53	948800
2003-10-03	9.59	9.83	9.54	9.59	1011200
2003-10-06	9.62	9.74	9.52	9.65	539600
2003-10-07	9.73	10.12	9.63	10.01	1822400
2003-10-08	10.07	10.16	9.75	9.92	577200
2003-10-09	10.00	10.18	10.00	10.09	1024400
2003-10-10	10.12	10.14	10.00	10.06	430800
2003-10-13	10.24	11.01	10.24	10.94	4154000
2003-10-14	10.94	11.25	10.88	11.03	3608400
2003-10-15	11.20	11.22	10.89	10.91	1553600
2003-10-16	10.91	11.15	10.91	11.06	1012000
2003-10-17	11.01	11.05	10.85	10.91	767200
2003-10-20	10.89	11.45	10.89	11.44	1192000
2003-10-21	11.34	11.43	11.11	11.38	1334400
2003-10-22	11.38	11.40	11.21	11.28	1248800
2003-10-23	11.23	11.43	11.19	11.42	775200
2003-10-24	11.40	11.41	10.95	10.97	943600
2003-10-27	10.97	11.35	10.97	11.28	923600
2003-10-28	11.38	11.93	11.38	11.93	1113200
2003-10-29	11.93	11.93	11.64	11.80	806000
2003-10-30	11.86	12.00	11.66	11.71	503200
2003-10-31	11.66	11.70	11.34	11.50	940800
2003-11-03	11.55	11.85	11.53	11.75	1102400
2003-11-04	11.68	11.80	11.58	11.71	809600
2003-11-05	11.74	11.85	11.63	11.83	730000
2003-11-06	11.83	11.85	11.70	11.85	730800
2003-11-07	11.88	11.99	11.76	11.79	715600
2003-11-10	11.83	11.85	11.51	11.52	845600
2003-11-11	11.52	11.54	11.24	11.29	774800
2003-11-12	11.35	11.72	11.31	11.58	739200
2003-11-13	11.64	11.75	11.60	11.68	456400
2003-11-14	11.70	11.73	11.21	11.29	474000
2003-11-17	11.19	11.21	10.91	11.06	1473200
2003-11-18	11.25	11.81	11.25	11.74	4742000
2003-11-19	11.74	11.75	11.56	11.63	1545200
2003-11-20	11.63	12.18	11.59	11.94	2691200
2003-11-21	11.99	12.35	11.99	12.27	1780000
2003-11-24	12.33	12.55	12.29	12.50	1660000
2003-11-25	12.55	12.99	12.55	12.96	2466800
2003-11-26	12.96	13.10	12.71	12.71	1291600
2003-11-28	12.72	13.15	12.64	13.15	503200
2003-12-01	13.22	13.45	13.22	13.25	1394400
2003-12-02	13.25	13.38	13.10	13.17	1113200
2003-12-03	13.25	13.41	13.08	13.14	1180000
2003-12-04	13.14	13.19	12.41	12.53	1970400
2003-12-05	12.51	12.67	12.29	12.39	1006800
2003-12-08	12.39	12.60	11.96	12.16	1758000
2003-12-09	12.18	12.43	12.06	12.11	926800
2003-12-10	12.04	12.08	11.53	11.89	1600800
2003-12-11	11.88	12.40	11.79	12.36	1434000
2003-12-12	12.39	12.48	11.94	12.07	1070800
2003-12-15	12.29	12.30	11.59	11.61	1476800
2003-12-16	11.55	11.80	11.13	11.80	2240000
2003-12-17	11.80	11.92	11.51	11.76	1705200
2003-12-18	11.76	12.63	11.75	12.61	2406000
2003-12-19	12.36	12.40	12.10	12.17	1583600
2003-12-22	12.13	12.20	12.00	12.10	716400
2003-12-23	12.14	12.38	12.10	12.20	907600
2003-12-24	12.16	12.19	12.08	12.09	109600
2003-12-26	12.09	12.25	12.08	12.25	145600
2003-12-29	12.23	12.42	12.20	12.33	415600
2003-12-30	12.25	12.33	12.10	12.25	419200
2003-12-31	12.29	12.36	12.12	12.17	932000
2004-01-02	12.21	12.30	12.15	12.25	403600
2004-01-05	12.25	12.54	12.25	12.33	697600
2004-01-06	12.26	12.49	12.15	12.45	480000
2004-01-07	12.45	12.68	12.36	12.44	565600
2004-01-08	12.48	12.49	12.29	12.38	304000
2004-01-09	12.38	12.49	12.33	12.38	454000
2004-01-12	12.44	12.77	12.38	12.73	1475200
2004-01-13	12.79	13.03	12.64	12.76	1015600
2004-01-14	12.70	12.96	12.65	12.85	668000
2004-01-15	12.85	12.90	12.62	12.89	1234800
2004-01-16	12.94	12.96	12.80	12.85	495200
2004-01-20	12.85	12.93	12.59	12.63	1428000
2004-01-21	12.60	12.71	12.55	12.68	820800
2004-01-22	12.68	12.91	12.63	12.77	609600
2004-01-23	12.75	12.85	12.70	12.79	546400
2004-01-26	12.81	13.31	12.81	13.23	1323600
2004-01-27	13.19	13.29	13.06	13.10	878400
2004-01-28	13.08	13.10	12.44	12.44	1525600
2004-01-29	12.48	12.61	12.30	12.41	844000
2004-01-30	12.42	12.55	12.37	12.44	388800
2004-02-02	12.46	12.75	12.46	12.66	412800
2004-02-03	12.63	12.83	12.59	12.83	964000
2004-02-04	12.83	13.03	12.82	12.83	888400
2004-02-05	12.89	12.91	12.56	12.72	727600
2004-02-06	12.73	13.16	12.69	13.10	549600
2004-02-09	13.12	13.41	13.11	13.26	863600
2004-02-10	13.25	13.52	13.18	13.40	745200
2004-02-11	13.78	14.70	13.75	14.04	5722800
2004-02-12	14.25	14.81	14.03	14.70	6983600
2004-02-13	14.72	15.01	14.53	14.55	2508800
2004-02-17	14.64	14.89	14.64	14.76	1284000
2004-02-18	14.83	15.00	14.66	14.67	1448000
2004-02-19	14.67	14.82	14.47	14.48	778000
2004-02-20	14.43	14.47	14.08	14.33	1402000
2004-02-23	14.35	14.40	13.94	14.06	1066000
2004-02-24	13.99	13.99	13.63	13.66	2022000
2004-02-25	13.72	13.99	13.58	13.86	1479600
2004-02-26	13.91	14.35	13.90	14.23	1279200
2004-02-27	14.23	14.61	14.23	14.49	1006400
2004-03-01	14.49	14.73	14.49	14.68	531600
2004-03-02	14.72	15.08	14.72	14.84	1685200
2004-03-03	14.81	15.13	14.74	15.06	2001200
2004-03-04	15.10	15.20	14.83	14.96	1869200
2004-03-05	14.94	15.01	14.76	14.87	866800
2004-03-08	14.93	14.99	14.63	14.67	759200
2004-03-09	14.75	14.76	14.48	14.56	836800
2004-03-10	14.58	14.72	14.16	14.31	1701600
2004-03-11	14.38	14.38	13.69	13.89	2597200
2004-03-12	14.01	14.26	13.79	13.89	2202000
2004-03-15	13.95	14.16	13.86	14.00	1314800
2004-03-16	14.05	14.26	13.68	13.86	1414400
2004-03-17	13.85	13.98	13.76	13.89	838400
2004-03-18	13.93	13.95	13.63	13.66	1424000
2004-03-19	13.68	13.68	13.39	13.48	2509200
2004-03-22	13.38	13.55	13.25	13.53	1039200
2004-03-23	13.59	13.81	13.56	13.70	901200
2004-03-24	13.73	13.75	13.56	13.63	516000
2004-03-25	13.71	14.20	13.68	14.15	4118400
2004-03-26	14.15	14.23	14.03	14.13	1093200
2004-03-29	14.21	14.48	14.21	14.38	1119200
2004-03-30	14.38	14.50	14.33	14.44	977200
2004-03-31	14.46	14.61	14.38	14.54	543600
2004-04-01	14.54	14.68	14.30	14.68	1970800
2004-04-02	14.93	15.11	14.81	14.96	1854400
2004-04-05	15.00	15.30	15.00	15.16	1207200
2004-04-06	15.08	15.71	15.07	15.39	1603000
2004-04-07	15.39	15.70	14.88	14.96	1329600
2004-04-08	15.00	15.20	14.72	14.91	1241800
2004-04-12	15.00	15.10	14.95	14.98	627000
2004-04-13	15.00	15.16	14.58	14.73	1006000
2004-04-14	14.42	14.80	14.30	14.58	694800
2004-04-15	14.66	14.72	14.39	14.52	624400
2004-04-16	14.63	14.71	14.49	14.65	607200
2004-04-19	14.60	14.63	14.45	14.52	477800
2004-04-20	14.50	14.62	14.19	14.19	899600
2004-04-21	14.03	14.38	13.80	14.36	644600
2004-04-22	14.43	14.77	14.37	14.58	365200
2004-04-23	14.60	14.68	14.43	14.58	525800
2004-04-26	14.63	14.85	14.63	14.69	494000
2004-04-27	14.80	14.89	14.50	14.71	476200
2004-04-28	14.59	14.59	13.90	14.04	836400
2004-04-29	13.95	14.04	13.44	13.70	1324600
2004-04-30	13.70	13.73	13.46	13.49	813600
2004-05-03	13.42	13.77	13.39	13.70	929600
2004-05-04	13.75	13.98	13.50	13.77	734000
2004-05-05	13.83	14.02	13.78	13.80	245600
2004-05-06	13.68	13.70	12.70	13.30	1354000
2004-05-07	13.25	13.62	13.22	13.22	1254600
2004-05-10	13.05	13.24	12.88	12.96	1128200
2004-05-11	13.03	13.32	12.98	13.20	728000
2004-05-12	13.20	13.43	12.68	13.43	909200
2004-05-13	13.44	13.47	13.11	13.20	635200
2004-05-14	13.14	13.44	12.95	13.26	458200
2004-05-17	13.23	13.27	12.75	13.27	703000
2004-05-18	12.75	13.23	12.33	13.00	3955600
2004-05-19	13.00	13.20	12.57	12.73	1487000
2004-05-20	12.78	12.95	12.50	12.50	1394400
2004-05-21	12.63	12.85	12.60	12.68	783600
2004-05-24	12.74	13.50	12.74	13.49	1746200
2004-05-25	13.50	14.45	13.33	14.33	1889600
2004-05-26	14.23	14.45	14.05	14.34	937600
2004-05-27	14.44	14.53	14.35	14.42	573200
2004-05-28	14.50	14.50	14.32	14.37	761000
2004-06-01	14.32	14.50	14.19	14.41	1191400
2004-06-02	14.42	14.63	14.35	14.55	1314400
2004-06-03	14.55	14.56	14.17	14.20	526200
2004-06-04	14.36	14.56	14.27	14.46	454800
2004-06-07	14.65	15.00	14.63	14.96	770200
2004-06-08	14.91	14.91	14.68	14.83	349400
2004-06-09	14.78	14.92	14.53	14.65	338600
2004-06-10	14.73	14.80	14.57	14.70	542400
2004-06-14	14.70	14.70	14.35	14.38	1041000
2004-06-15	14.45	14.76	14.45	14.70	443600
2004-06-16	14.68	14.68	14.40	14.53	411600
2004-06-17	14.46	14.50	14.30	14.47	425400
2004-06-18	14.50	14.60	14.38	14.60	537600
2004-06-21	14.55	14.55	14.24	14.30	775000
2004-06-22	15.35	17.21	15.35	17.15	8615600
2004-06-23	17.15	17.15	16.39	16.50	3552800
2004-06-24	16.55	16.73	16.26	16.70	1611000
2004-06-25	16.73	16.90	16.51	16.72	848000
2004-06-28	16.72	17.44	16.71	17.10	2700800
2004-06-29	17.11	17.31	16.56	16.75	1670800
2004-06-30	16.75	16.91	16.39	16.68	1307000
2004-07-01	16.68	16.97	16.44	16.45	797800
2004-07-02	16.52	16.52	16.26	16.35	928600
2004-07-06	16.48	16.48	16.04	16.32	940200
2004-07-07	16.22	16.49	15.96	16.21	1253800
2004-07-08	16.14	16.15	15.95	16.05	1206400
2004-07-09	16.05	16.52	16.05	16.48	1014400
2004-07-12	16.50	16.71	16.45	16.70	1272400
2004-07-13	16.70	16.75	16.55	16.67	762600
2004-07-14	16.67	16.90	16.62	16.71	1272600
2004-07-15	16.74	16.80	16.60	16.68	1056000
2004-07-16	16.68	16.72	16.28	16.32	1118600
2004-07-19	16.32	16.32	15.33	15.38	1546000
2004-07-20	15.38	15.87	15.36	15.83	1279000
2004-07-21	15.53	15.58	14.91	15.16	3007000
2004-07-22	15.10	15.54	14.56	15.52	6184000
2004-07-23	15.53	15.60	15.23	15.36	1365000
2004-07-26	15.36	15.50	15.14	15.28	1301200
2004-07-27	15.28	15.77	15.27	15.76	1165200
2004-07-28	15.76	15.80	15.41	15.60	938800
2004-07-29	15.73	16.18	15.70	16.07	1432800
2004-07-30	16.07	16.32	15.97	16.25	900600
2004-08-02	16.02	16.40	15.96	16.23	814600
2004-08-03	16.23	16.24	15.86	15.92	861800
2004-08-04	15.85	15.92	14.99	15.25	1645400
2004-08-05	15.25	15.25	14.53	14.79	2064600
2004-08-06	14.64	14.70	14.38	14.42	1341600
2004-08-09	14.42	14.42	14.09	14.15	1075600
2004-08-10	14.28	14.53	14.21	14.50	1883800
2004-08-11	14.50	14.55	14.16	14.48	1356800
2004-08-12	14.43	14.46	13.83	13.90	2246000
2004-08-13	13.90	14.00	13.23	13.39	3839600
2004-08-16	13.40	14.35	13.38	14.09	2482600
2004-08-17	15.25	16.59	15.25	16.00	7312400
2004-08-18	16.00	16.45	15.60	16.40	1957400
2004-08-19	16.40	16.60	16.14	16.28	2168200
2004-08-20	16.28	16.40	16.10	16.21	2015600
2004-08-23	16.21	16.21	15.82	16.00	1379400
2004-08-24	16.05	16.13	15.86	16.12	1129000
2004-08-25	16.00	16.32	15.85	16.16	868000
2004-08-26	16.17	16.32	16.00	16.12	887200
2004-08-27	16.07	16.41	15.88	16.33	1060800
2004-08-30	15.96	16.22	15.94	15.96	684000
2004-08-31	16.30	16.36	15.83	16.19	1010000
2004-09-01	16.19	16.44	16.01	16.25	742000
2004-09-02	16.20	16.94	16.18	16.62	1457800
2004-09-03	16.49	16.68	16.36	16.61	937800
2004-09-07	16.37	16.88	16.37	16.75	618200
2004-09-08	16.73	16.91	16.43	16.55	642400
2004-09-09	16.59	16.61	16.32	16.51	692400
2004-09-10	16.39	16.75	16.30	16.75	841200
2004-09-13	16.75	17.78	16.66	17.33	2432600
2004-09-14	17.33	17.49	17.05	17.24	941000
2004-09-15	17.32	17.72	17.24	17.64	1593400
2004-09-16	17.57	18.03	17.57	17.79	1170600
2004-09-17	17.95	17.95	17.69	17.87	876600
2004-09-20	17.87	18.23	17.76	18.01	1144400
2004-09-21	18.03	18.18	17.91	18.01	1168400
2004-09-22	17.95	17.98	17.46	17.60	1053600
2004-09-23	17.75	17.94	17.68	17.84	911600
2004-09-24	17.85	17.99	17.75	17.85	781800
2004-09-27	17.70	17.73	17.45	17.50	563400
2004-09-28	17.50	17.84	17.47	17.79	705600
2004-09-29	17.84	18.00	17.74	17.87	493400
2004-09-30	17.87	17.87	17.56	17.81	578400
2004-10-01	17.91	18.10	17.85	18.05	954600
2004-10-04	18.07	18.38	18.00	18.17	888000
2004-10-05	18.05	18.13	17.91	18.01	346000
2004-10-06	17.96	17.96	17.67	17.85	607600
2004-10-07	17.86	17.88	17.45	17.51	667400
2004-10-08	17.46	17.53	17.19	17.22	663400
2004-10-11	17.20	17.28	16.90	17.27	726800
2004-10-12	17.15	17.17	16.88	16.96	553800
2004-10-13	17.01	17.09	16.56	16.65	1439600
2004-10-14	16.75	16.85	16.60	16.70	529600
2004-10-15	16.74	16.85	16.45	16.60	540200
2004-10-18	16.61	16.81	16.41	16.77	608400
2004-10-19	16.77	17.07	16.42	16.47	635600
2004-10-20	16.41	16.75	16.41	16.74	445800
2004-10-21	16.69	17.04	16.60	16.80	504000
2004-10-22	16.86	17.13	16.73	16.88	741200
2004-10-25	16.63	17.14	16.35	17.14	1051800
2004-10-26	17.17	17.71	17.08	17.71	1179800
2004-10-27	17.71	18.54	17.50	18.42	1515000
2004-10-28	18.32	18.41	17.85	18.18	715400
2004-10-29	18.08	18.27	17.70	18.00	1209600
2004-11-01	18.01	18.18	17.66	18.13	835800
2004-11-02	18.45	18.54	18.10	18.16	1556400
2004-11-03	18.33	18.43	18.11	18.31	902800
2004-11-04	18.31	18.31	18.00	18.25	734000
2004-11-05	18.34	19.20	18.26	18.75	842400
2004-11-08	19.18	19.19	18.74	19.03	1024000
2004-11-09	19.12	19.12	18.53	18.72	1390200
2004-11-10	18.65	18.89	18.42	18.44	1066600
2004-11-11	18.44	18.54	18.26	18.47	916800
2004-11-12	18.40	18.65	18.27	18.50	810200
2004-11-15	17.63	18.25	17.45	18.15	1756000
2004-11-16	18.10	18.12	17.69	17.76	1019600
2004-11-17	17.88	18.60	17.88	18.42	1640600
2004-11-18	18.42	18.79	17.22	17.97	3308200
2004-11-19	18.00	18.10	17.81	17.87	1410000
2004-11-22	17.80	18.25	17.68	18.05	1795200
2004-11-23	18.01	18.21	18.00	18.13	814600
2004-11-24	18.25	18.33	18.03	18.21	445000
2004-11-26	18.34	18.46	18.31	18.40	146200
2004-11-29	18.40	18.48	18.08	18.36	577800
2004-11-30	18.42	18.42	18.00	18.00	562400
2004-12-01	18.02	18.19	17.94	18.07	1305400
2004-12-02	18.07	18.09	17.86	17.94	1105200
2004-12-03	18.00	18.15	17.92	18.03	522200
2004-12-06	17.93	18.03	17.85	17.97	583400
2004-12-07	17.97	18.00	17.63	17.67	701200
2004-12-08	17.67	17.78	17.54	17.68	608200
2004-12-09	17.68	17.68	17.45	17.60	732000
2004-12-10	17.60	17.76	17.39	17.45	2227000
2004-12-13	17.46	17.47	17.01	17.13	1807600
2004-12-14	17.13	17.72	16.94	17.51	1731200
2004-12-15	17.39	17.66	17.28	17.65	852000
2004-12-16	17.52	17.60	16.88	17.06	1046000
2004-12-17	17.06	17.27	16.91	17.00	880800
2004-12-20	17.00	17.23	16.56	16.71	1109400
2004-12-21	16.60	17.12	16.60	17.12	747200
2004-12-22	17.05	17.57	17.05	17.45	727600
2004-12-23	17.35	17.42	17.13	17.26	352600
2004-12-27	17.32	17.45	16.86	16.95	580000
2004-12-28	17.08	17.39	17.06	17.28	505400
2004-12-29	17.18	17.50	17.18	17.43	370600
2004-12-30	17.38	17.62	17.37	17.58	623000
2004-12-31	17.50	17.73	17.39	17.58	556000
2005-01-03	17.63	18.03	17.52	17.62	2664200
2005-01-04	17.65	17.67	17.09	17.19	1317600
2005-01-05	17.14	17.22	16.97	17.06	1077400
2005-01-06	17.18	17.25	16.75	16.94	845800
2005-01-07	16.97	17.22	16.88	17.10	1104400
2005-01-10	16.95	17.01	16.80	16.85	668800
2005-01-11	16.83	16.90	16.69	16.83	661600
2005-01-12	16.95	16.95	16.59	16.88	680400
2005-01-13	16.85	17.14	16.63	16.87	712200
2005-01-14	16.85	16.86	16.36	16.63	865800
2005-01-18	16.39	17.22	16.39	17.14	823800
2005-01-19	17.21	17.21	16.88	16.98	488200
2005-01-20	16.73	17.04	16.70	16.88	1043000
2005-01-21	16.93	17.06	16.74	16.83	984800
2005-01-24	16.83	16.97	16.66	16.69	1060200
2005-01-25	16.69	17.04	16.68	16.69	584000
2005-01-26	16.80	17.14	16.78	17.12	835200
2005-01-27	17.08	17.20	16.95	17.07	461600
2005-01-28	17.07	17.10	16.77	16.95	534800
2005-01-31	17.13	17.17	16.92	17.00	479400
2005-02-01	17.25	17.89	17.18	17.88	1535000
2005-02-02	17.88	17.96	17.44	17.84	812600
2005-02-03	17.84	18.04	17.78	18.03	895800
2005-02-04	18.03	18.03	17.71	17.90	842200
2005-02-07	17.92	18.10	17.74	17.78	579600
2005-02-08	17.78	17.81	17.64	17.69	915800
2005-02-09	17.78	17.82	17.54	17.55	849000
2005-02-10	17.55	17.59	17.23	17.44	668800
2005-02-11	17.39	17.64	17.26	17.49	466400
2005-02-14	17.49	17.52	17.31	17.37	347600
2005-02-15	17.45	18.05	17.45	17.75	1674200
2005-02-16	17.70	17.77	17.51	17.64	577800
2005-02-17	17.55	17.60	17.27	17.44	411400
2005-02-18	17.44	17.55	17.31	17.48	531200
2005-02-22	17.30	17.39	16.69	16.88	1056000
2005-02-23	16.88	17.24	16.88	17.14	421000
2005-02-24	17.01	17.37	16.80	17.27	555000
2005-02-25	17.20	17.47	17.12	17.47	528200
2005-02-28	17.55	17.98	17.49	17.93	1495200
2005-03-01	17.88	18.05	17.65	17.98	1045400
2005-03-02	17.70	18.24	17.65	18.08	1209600
2005-03-03	18.08	18.20	17.84	18.02	759000
2005-03-04	18.11	18.15	17.64	17.77	1419600
2005-03-07	17.83	17.95	17.37	17.50	2017800
2005-03-08	17.20	17.80	17.00	17.65	3994600
2005-03-09	17.58	17.93	17.50	17.79	1303800
2005-03-10	17.80	18.03	17.77	17.99	978400
2005-03-11	17.93	18.20	17.73	18.16	1030600
2005-03-14	18.11	18.16	17.79	18.00	590800
2005-03-15	18.03	18.17	17.95	18.15	877000
2005-03-16	18.15	18.66	18.15	18.29	2900800
2005-03-17	18.29	18.34	17.93	18.08	990200
2005-03-18	18.08	18.16	17.69	17.92	1357800
2005-03-21	17.92	17.92	17.47	17.78	1220000
2005-03-22	17.79	18.00	17.62	17.63	1020600
2005-03-23	17.55	17.73	17.44	17.60	900200
2005-03-24	17.65	18.20	17.61	18.12	1896600
2005-03-28	18.16	18.30	18.13	18.24	940600
2005-03-29	18.24	18.35	18.12	18.14	1175800
2005-03-30	18.15	18.30	17.99	18.12	1463400
2005-03-31	18.18	18.43	18.18	18.37	891600
2005-04-01	18.38	18.55	17.86	17.95	1769400
2005-04-04	17.98	18.05	17.77	17.99	732400
2005-04-05	17.98	18.10	17.92	18.06	1326000
2005-04-06	18.10	18.10	17.68	17.68	1145400
2005-04-07	17.69	17.69	17.45	17.69	1738000
2005-04-08	17.65	17.73	17.35	17.51	1141800
2005-04-11	17.51	17.51	17.23	17.38	665200
2005-04-12	17.38	17.55	17.16	17.50	657000
2005-04-13	17.45	17.50	16.94	17.14	1308000
2005-04-14	17.05	17.30	16.52	16.66	1470600
2005-04-15	16.62	16.62	15.78	15.93	2641000
2005-04-18	15.93	16.62	15.92	15.99	1613400
2005-04-19	16.05	16.47	15.92	16.41	1434400
2005-04-20	16.53	16.62	16.16	16.17	1039400
2005-04-21	16.25	16.85	16.25	16.48	1250000
2005-04-22	16.48	16.48	15.81	16.00	1183200
2005-04-25	16.05	16.46	16.02	16.36	866800
2005-04-26	16.33	16.48	15.95	15.99	840600
2005-04-27	15.99	15.99	15.50	15.65	2448600
2005-04-28	15.65	15.65	15.28	15.33	1635400
2005-04-29	15.38	15.43	14.85	15.38	1745600
2005-05-02	15.35	15.58	15.17	15.28	1313800
2005-05-03	15.16	15.49	15.15	15.43	1936600
2005-05-04	15.40	16.52	15.40	16.08	2411400
2005-05-05	16.03	16.27	15.91	16.09	1591200
2005-05-06	16.35	16.38	16.06	16.37	1443200
2005-05-09	16.70	16.73	16.31	16.67	1804600
2005-05-10	16.62	16.87	16.40	16.58	2080200
2005-05-11	16.70	16.77	16.35	16.65	2330800
2005-05-12	16.58	16.70	16.41	16.54	1510200
2005-05-13	16.54	16.73	16.15	16.55	1929200
2005-05-16	16.48	17.11	16.41	17.05	2482000
2005-05-17	18.13	18.13	17.55	17.94	4362000
2005-05-18	18.00	18.50	18.00	18.24	2631400
2005-05-19	18.24	18.38	18.05	18.17	1250000
2005-05-20	18.18	18.24	18.07	18.19	952800
2005-05-23	18.19	18.44	18.18	18.30	1677400
2005-05-24	18.28	18.28	18.03	18.08	986000
2005-05-25	18.13	18.15	17.79	17.84	1230800
2005-05-26	17.86	18.12	17.85	18.00	2214400
2005-05-27	18.08	18.37	18.01	18.25	942600
2005-05-31	18.13	18.22	17.94	18.09	565400
2005-06-01	18.00	18.30	17.96	18.16	825000
2005-06-02	18.14	18.59	18.09	18.39	1204200
2005-06-03	18.34	18.37	18.02	18.04	658200
2005-06-06	18.05	18.45	18.05	18.38	760200
2005-06-07	18.39	18.75	18.39	18.45	981400
2005-06-08	18.50	18.50	17.97	18.16	822000
2005-06-09	18.11	18.36	18.00	18.17	706600
2005-06-10	18.20	18.20	17.91	17.98	611200
2005-06-13	17.96	18.29	17.91	18.00	370600
2005-06-14	18.00	18.50	17.99	18.50	570800
2005-06-15	18.58	18.73	18.33	18.65	918000
2005-06-16	18.68	19.09	18.68	19.03	1516800
2005-06-17	19.05	19.09	18.55	18.68	1189000
2005-06-20	18.61	18.92	18.41	18.79	586400
2005-06-21	18.80	18.82	18.43	18.55	344400
2005-06-22	18.63	18.86	18.29	18.83	1107800
2005-06-23	18.83	19.54	18.83	19.06	2638000
2005-06-24	19.01	19.24	18.69	19.01	3391400
2005-06-27	19.00	19.37	18.98	19.24	1464600
2005-06-28	19.22	19.37	19.19	19.32	923200
2005-06-29	19.32	19.36	19.17	19.30	665800
2005-06-30	19.30	19.48	19.21	19.30	436800
2005-07-01	19.35	19.38	18.98	19.31	582600
2005-07-05	19.25	19.76	19.21	19.66	746000
2005-07-06	19.59	19.75	19.51	19.60	700400
2005-07-07	19.45	19.69	19.40	19.65	926600
2005-07-08	19.67	20.20	19.67	20.05	846200
2005-07-11	20.00	20.09	19.81	20.02	1239000
2005-07-12	20.00	20.21	19.98	20.07	692200
2005-07-13	20.10	20.14	19.93	20.00	607200
2005-07-14	20.00	20.14	19.73	19.87	972800
2005-07-15	19.82	19.90	19.33	19.58	1467600
2005-07-18	19.50	19.59	19.30	19.46	968400
2005-07-19	19.49	19.84	19.43	19.73	1215200
2005-07-20	19.65	19.65	19.42	19.50	855600
2005-07-21	19.50	19.61	19.32	19.55	826600
2005-07-22	19.54	19.60	19.42	19.59	464600
2005-07-25	19.59	19.69	19.46	19.52	396600
2005-07-26	19.50	19.59	19.48	19.52	694800
2005-07-27	19.51	19.58	19.24	19.45	955600
2005-07-28	19.45	19.75	19.45	19.72	766400
2005-07-29	19.70	19.89	19.61	19.86	612000
2005-08-01	19.39	20.02	19.39	19.92	1325000
2005-08-02	19.93	20.08	19.82	20.04	893800
2005-08-03	19.94	19.94	19.39	19.57	846000
2005-08-04	19.54	19.54	19.15	19.36	615600
2005-08-05	19.20	19.21	18.97	19.06	995600
2005-08-08	19.10	19.22	18.71	18.74	549400
2005-08-09	18.74	18.88	18.60	18.72	1041800
2005-08-10	18.72	19.63	18.65	19.61	2109400
2005-08-11	19.59	19.85	19.32	19.84	955400
2005-08-12	19.75	19.75	19.32	19.69	1318000
2005-08-15	19.75	19.82	19.20	19.62	1992200
2005-08-16	17.50	17.60	16.44	16.45	32500400
2005-08-17	16.45	16.67	16.00	16.04	8064000
2005-08-18	16.01	16.54	15.93	16.21	5634800
2005-08-19	16.35	16.52	16.25	16.33	2749800
2005-08-22	16.35	16.35	15.94	16.00	2370200
2005-08-23	16.03	16.03	15.70	15.90	2196400
2005-08-24	15.90	16.02	15.80	15.86	2606200
2005-08-25	15.81	15.90	15.71	15.85	1281200
2005-08-26	15.76	15.88	15.61	15.75	1665000
2005-08-29	15.70	15.76	15.54	15.64	2289000
2005-08-30	15.51	15.55	15.13	15.43	3310600
2005-08-31	15.47	15.82	15.46	15.82	1953000
2005-09-01	16.00	16.10	15.49	15.51	2391400
2005-09-02	15.53	15.60	15.30	15.41	1097800
2005-09-06	15.42	15.59	15.28	15.52	2097200
2005-09-07	15.55	15.92	15.44	15.84	2371000
2005-09-08	15.85	15.88	15.68	15.78	1228600
2005-09-09	15.81	15.89	15.61	15.77	1086200
2005-09-12	15.70	16.13	15.70	16.13	835000
2005-09-13	16.08	16.08	15.71	15.73	1606200
2005-09-14	15.72	15.75	15.51	15.65	1153800
2005-09-15	15.65	15.76	15.05	15.21	1432400
2005-09-16	15.25	15.46	15.20	15.46	1261200
2005-09-19	15.42	15.60	15.38	15.54	1472000
2005-09-20	15.53	15.58	14.77	14.80	1819800
2005-09-21	14.85	14.87	14.36	14.60	2103800
2005-09-22	14.53	15.04	14.45	15.00	1278800
2005-09-23	14.96	15.00	14.63	14.90	1112600
2005-09-26	15.63	15.70	15.38	15.63	2406800
2005-09-27	15.56	15.69	15.51	15.63	1174600
2005-09-28	15.63	15.64	14.96	15.03	1189400
2005-09-29	15.04	15.14	14.70	14.95	1574800
2005-09-30	14.90	15.10	14.78	15.06	679200
2005-10-03	15.06	15.10	14.71	14.76	1457800
2005-10-04	14.77	14.82	14.57	14.73	1412600
2005-10-05	14.73	14.73	14.32	14.50	1204600
2005-10-06	14.50	14.75	14.49	14.57	1338000
2005-10-07	14.58	14.70	14.38	14.49	771800
2005-10-10	14.52	14.54	14.39	14.49	1193400
2005-10-11	14.50	14.55	14.23	14.26	1136200
2005-10-12	14.20	14.27	13.79	13.95	1924600
2005-10-13	13.97	13.98	13.69	13.78	1122600
2005-10-14	13.75	13.78	13.48	13.50	3256000
2005-10-17	13.58	14.38	13.55	14.23	3414000
2005-10-18	14.30	14.70	14.23	14.69	2022000
2005-10-19	14.57	14.59	13.93	14.47	1421000
2005-10-20	14.40	15.09	14.38	14.90	2760800
2005-10-21	14.90	15.19	14.87	15.13	3052600
2005-10-24	15.20	15.40	15.05	15.28	2031000
2005-10-25	15.24	15.45	15.15	15.32	2172600
2005-10-26	15.30	15.55	15.21	15.43	1547400
2005-10-27	15.38	15.38	14.65	14.72	2737000
2005-10-28	14.72	14.88	14.60	14.82	1846600
2005-10-31	14.90	15.04	14.86	14.97	2210000
2005-11-01	14.90	14.99	14.72	14.97	707400
2005-11-02	14.96	15.12	14.94	15.05	772000
2005-11-03	15.18	15.78	15.18	15.63	2159200
2005-11-04	15.80	15.97	15.40	15.95	1529400
2005-11-07	16.07	16.22	16.06	16.21	1036200
2005-11-08	16.43	16.45	15.91	16.38	1580600
2005-11-09	16.15	16.43	15.88	16.35	2005400
2005-11-10	16.23	16.23	15.73	15.97	1623800
2005-11-11	15.75	15.87	15.55	15.65	1609400
2005-11-14	15.66	15.83	15.25	15.38	2874600
2005-11-15	16.08	16.98	15.75	16.88	9350800
2005-11-16	16.65	17.39	16.63	17.27	2770800
2005-11-17	17.15	17.22	16.91	17.14	1976200
2005-11-18	17.20	17.34	17.06	17.17	1328000
2005-11-21	17.13	17.35	16.96	17.35	729400
2005-11-22	17.35	17.68	17.30	17.65	1174600
2005-11-23	17.70	17.98	17.68	17.87	971600
2005-11-25	17.77	17.77	17.38	17.63	426600
2005-11-28	17.61	17.62	17.28	17.30	788600
2005-11-29	17.43	17.72	17.42	17.48	772400
2005-11-30	17.50	17.65	17.46	17.56	530400
2005-12-01	17.58	17.68	17.24	17.31	1200200
2005-12-02	17.31	17.61	17.24	17.39	895800
2005-12-05	17.50	17.53	17.26	17.38	737200
2005-12-06	17.40	17.50	17.21	17.34	945200
2005-12-07	17.45	17.56	17.05	17.28	801400
2005-12-08	17.30	17.44	16.93	17.01	1111000
2005-12-09	17.08	17.40	16.92	17.36	669400
2005-12-12	17.37	17.55	17.10	17.24	550800
2005-12-13	17.22	17.33	17.05	17.27	446000
2005-12-14	17.26	17.57	17.20	17.41	578000
2005-12-15	17.43	17.57	17.23	17.42	567800
2005-12-16	17.52	17.52	17.00	17.03	677200
2005-12-19	17.07	17.09	16.52	16.55	850800
2005-12-20	16.50	16.74	16.26	16.74	694200
2005-12-21	16.70	16.96	16.61	16.89	836200
2005-12-22	16.94	16.99	16.78	16.88	726000
2005-12-23	16.85	17.06	16.79	16.90	463200
2005-12-27	16.98	17.00	16.59	16.62	449000
2005-12-28	16.61	16.81	16.61	16.75	465800
2005-12-29	16.76	16.88	16.70	16.78	363200
2005-12-30	16.70	16.87	16.53	16.62	578400
2006-01-03	16.64	17.50	16.32	17.36	2585200
2006-01-04	17.36	17.84	17.36	17.55	2680200
2006-01-05	17.48	17.81	17.46	17.64	805000
2006-01-06	17.70	17.77	17.46	17.73	1819400
2006-01-09	17.63	18.03	17.62	18.00	1177000
2006-01-10	17.84	17.95	17.69	17.90	538600
2006-01-11	17.85	17.90	17.45	17.70	933200
2006-01-12	17.68	17.88	17.61	17.75	522200
2006-01-13	17.28	17.75	17.28	17.69	492800
2006-01-17	17.46	17.72	17.46	17.65	537000
2006-01-18	17.45	17.52	17.18	17.30	1359200
2006-01-19	17.47	17.75	17.33	17.59	702200
2006-01-20	17.59	17.59	17.15	17.31	922400
2006-01-23	18.00	18.60	17.55	18.25	3271400
2006-01-24	18.16	18.34	17.95	18.23	1560200
2006-01-25	18.35	18.58	18.31	18.55	1045600
2006-01-26	18.60	18.71	18.54	18.68	1670400
2006-01-27	18.70	18.78	18.35	18.38	1336600
2006-01-30	18.40	18.57	18.18	18.30	1541000
2006-01-31	18.28	18.48	18.10	18.39	1178600
2006-02-01	18.39	18.45	17.94	17.99	1146000
2006-02-02	18.00	18.16	17.68	17.85	1960600
2006-02-03	17.80	17.97	17.65	17.90	1617200
2006-02-06	17.92	18.05	17.80	18.00	512600
2006-02-07	18.00	18.08	17.73	17.83	756000
2006-02-08	17.83	18.03	17.78	18.01	595000
2006-02-09	18.08	18.18	17.98	18.01	394200
2006-02-10	18.01	18.08	17.92	18.07	731600
2006-02-13	18.02	18.17	18.02	18.17	699800
2006-02-14	18.17	18.77	18.15	18.73	883600
2006-02-15	18.69	18.94	18.53	18.80	798800
2006-02-16	18.76	18.78	18.42	18.55	1079400
2006-02-17	18.08	18.74	18.08	18.70	778400
2006-02-21	18.70	18.77	18.61	18.70	803000
2006-02-22	19.48	19.65	19.20	19.38	1792800
2006-02-23	19.43	19.71	19.24	19.26	1038800
2006-02-24	19.24	19.24	19.02	19.07	587200
2006-02-27	19.03	19.56	19.03	19.39	731800
2006-02-28	19.43	19.43	18.92	18.95	1036600
2006-03-01	19.01	19.55	18.97	19.20	1393000
2006-03-02	19.15	19.20	18.96	19.01	1159000
2006-03-03	18.93	19.25	18.91	19.00	882400
2006-03-06	19.15	19.57	19.08	19.31	1768800
2006-03-07	19.31	19.51	18.35	18.99	6931000
2006-03-08	19.37	19.60	18.91	18.91	2277000
2006-03-09	18.90	19.10	18.65	18.70	1678800
2006-03-10	18.73	19.32	18.71	19.18	780200
2006-03-13	19.27	19.68	19.27	19.47	744000
2006-03-14	19.35	19.75	19.34	19.63	730000
2006-03-15	19.63	19.82	19.46	19.61	869600
2006-03-16	19.63	20.06	19.61	19.89	1110600
2006-03-17	19.86	20.03	19.78	19.98	1067600
2006-03-20	20.02	20.08	19.79	19.95	547400
2006-03-21	19.98	20.05	19.83	19.91	426000
2006-03-22	19.79	20.03	19.74	19.94	861200
2006-03-23	19.94	20.02	19.81	19.83	565800
2006-03-24	19.85	19.92	19.69	19.75	867200
2006-03-27	19.69	19.94	19.69	19.72	675200
2006-03-28	19.72	19.72	19.37	19.46	800400
2006-03-29	19.43	19.80	19.29	19.75	730400
2006-03-30	19.70	19.81	19.42	19.63	1027400
2006-03-31	19.83	19.92	19.71	19.84	1101600
2006-04-03	19.85	19.98	19.60	19.68	2639000
2006-04-04	19.68	19.78	19.62	19.63	855800
2006-04-05	19.63	20.03	19.62	19.87	1459800
2006-04-06	19.88	20.35	19.75	20.27	1072000
2006-04-07	20.37	20.74	20.33	20.62	1281800
2006-04-10	20.62	20.63	20.22	20.29	706400
2006-04-11	20.22	20.35	19.84	19.95	556200
2006-04-12	19.90	20.16	19.75	19.86	878000
2006-04-13	19.83	20.10	19.83	19.98	860200
2006-04-17	20.00	20.42	20.00	20.25	1168400
2006-04-18	20.25	20.63	20.25	20.50	1094800
2006-04-19	20.47	20.74	20.43	20.74	1020600
2006-04-20	20.75	20.81	20.55	20.59	596400
2006-04-21	20.64	20.73	20.40	20.50	327800
2006-04-24	20.62	20.88	20.54	20.75	729600
2006-04-25	20.73	20.98	20.68	20.83	1249600
2006-04-26	20.80	21.00	20.65	20.96	611400
2006-04-27	20.91	21.33	20.71	21.13	660600
2006-04-28	21.11	21.35	21.00	21.08	595600
2006-05-01	21.18	21.30	20.78	20.90	903400
2006-05-02	20.98	21.18	20.91	21.15	574800
2006-05-03	21.14	21.18	20.97	21.13	1107000
2006-05-04	21.10	21.63	20.98	21.58	989200
2006-05-05	21.60	21.89	21.35	21.82	1168400
2006-05-08	21.77	21.99	21.74	21.89	399200
2006-05-09	21.88	22.03	21.85	22.02	816000
2006-05-10	22.01	22.13	21.65	21.77	1482600
2006-05-11	21.73	22.02	21.44	21.66	988000
2006-05-12	21.45	21.45	21.05	21.30	807400
2006-05-15	21.25	21.30	20.75	21.10	833600
2006-05-16	21.13	21.42	20.60	20.77	2095600
2006-05-17	20.82	20.87	20.14	20.28	2120400
2006-05-18	20.25	20.58	19.77	19.91	2019200
2006-05-19	19.99	19.99	19.35	19.46	1697800
2006-05-22	19.39	19.48	18.95	19.25	1333000
2006-05-23	19.31	19.65	19.31	19.53	1467400
2006-05-24	19.49	19.49	18.77	19.14	1751200
2006-05-25	19.18	19.23	18.95	19.14	1504600
2006-05-26	19.19	19.41	19.17	19.36	800000
2006-05-30	19.33	19.35	19.03	19.06	1470000
2006-05-31	19.09	19.55	18.94	19.44	1278600
2006-06-01	19.48	20.38	19.44	20.18	1658600
2006-06-02	20.30	20.48	20.17	20.24	1206600
2006-06-05	20.24	20.42	19.90	19.91	1575200
2006-06-06	19.92	19.98	19.62	19.75	1017000
2006-06-07	19.73	20.10	19.57	19.71	757000
2006-06-08	19.60	19.64	19.13	19.60	1187200
2006-06-09	19.60	19.75	19.36	19.62	697000
2006-06-12	19.55	19.57	18.89	18.99	837400
2006-06-13	18.90	19.10	18.39	18.41	1556400
2006-06-14	18.43	18.83	18.28	18.69	1590800
2006-06-15	18.76	19.29	18.64	19.15	813000
2006-06-16	19.15	19.22	18.85	18.97	553000
2006-06-19	19.00	19.16	18.75	18.80	1057200
2006-06-20	18.82	18.95	18.65	18.83	513000
2006-06-21	18.89	19.71	18.85	19.38	1260600
2006-06-22	19.40	19.41	19.09	19.36	453600
2006-06-23	19.35	19.36	18.99	19.07	594200
2006-06-26	19.10	19.28	18.78	18.93	838800
2006-06-27	18.99	19.03	18.64	18.74	914000
2006-06-28	18.76	18.86	18.65	18.84	875400
2006-06-29	18.88	19.27	18.76	19.21	1141000
2006-06-30	19.28	19.88	19.16	19.80	1326400
2006-07-03	19.73	19.84	19.60	19.83	481600
2006-07-05	19.70	19.71	19.48	19.51	870200
2006-07-06	19.53	19.53	19.20	19.29	602200
2006-07-07	19.30	19.56	19.27	19.35	1196400
2006-07-10	19.39	19.59	19.24	19.35	638400
2006-07-11	19.30	19.32	18.73	18.96	1673400
2006-07-12	18.91	18.94	18.50	18.52	792600
2006-07-13	18.48	18.87	18.39	18.56	1410200
2006-07-14	18.53	18.54	17.96	18.21	1493000
2006-07-17	18.20	18.49	18.20	18.32	723200
2006-07-18	18.34	18.34	17.53	17.85	2124200
2006-07-19	17.85	18.36	17.85	18.29	670600
2006-07-20	18.29	18.45	18.08	18.36	2786200
2006-07-21	18.35	18.36	18.16	18.19	893000
2006-07-24	18.10	18.43	18.00	18.30	523400
2006-07-25	17.85	18.30	17.56	18.17	2645400
2006-07-26	18.07	18.32	17.92	18.20	1224800
2006-07-27	18.25	18.28	17.67	17.76	1160800
2006-07-28	17.71	17.74	17.45	17.62	1230000
2006-07-31	17.58	18.30	17.57	18.21	1233800
2006-08-01	18.10	18.20	17.87	18.13	1296000
2006-08-02	18.15	18.64	18.15	18.56	1247200
2006-08-03	18.40	18.65	18.31	18.56	921800
2006-08-04	18.88	18.95	18.44	18.50	1002600
2006-08-07	18.47	18.89	18.33	18.88	2050800
2006-08-08	18.88	18.88	18.57	18.60	691000
2006-08-09	18.68	18.70	18.19	18.25	687400
2006-08-10	18.23	18.58	18.03	18.53	923800
2006-08-11	18.61	19.10	18.61	19.01	2234400
2006-08-14	19.10	19.76	19.09	19.76	2459800
2006-08-15	20.50	20.61	19.68	20.13	4034000
2006-08-16	20.15	20.88	20.15	20.72	2988800
2006-08-17	20.60	20.76	20.40	20.65	1783600
2006-08-18	20.65	20.79	20.46	20.70	706000
2006-08-21	20.65	20.67	20.34	20.57	744000
2006-08-22	20.49	20.71	20.43	20.56	707200
2006-08-23	20.56	20.67	20.38	20.50	562800
2006-08-24	20.52	20.53	19.89	19.98	1151800
2006-08-25	19.90	20.21	19.83	19.95	759400
2006-08-28	19.97	20.64	19.95	20.50	1018200
2006-08-29	20.50	20.67	20.42	20.52	1025200
2006-08-30	20.49	20.76	20.33	20.75	1634200
2006-08-31	20.76	20.83	20.60	20.67	818000
2006-09-01	20.69	20.96	20.57	20.81	764400
2006-09-05	20.78	21.15	20.70	21.07	1812000
2006-09-06	21.00	21.03	20.85	20.94	1230400
2006-09-07	20.84	21.08	20.79	20.99	1047000
2006-09-08	21.03	21.18	20.94	21.08	706800
2006-09-11	21.00	21.59	20.70	21.52	1642400
2006-09-12	21.50	22.04	21.38	21.93	1646600
2006-09-13	21.92	22.38	21.88	22.33	1735200
2006-09-14	22.23	22.46	22.03	22.39	784600
2006-09-15	22.49	22.89	22.25	22.77	1386600
2006-09-18	22.72	22.74	22.32	22.52	949200
2006-09-19	22.52	22.58	21.99	22.28	1245200
2006-09-20	22.36	22.41	22.20	22.39	1565800
2006-09-21	22.40	22.53	22.24	22.41	1219200
2006-09-22	22.25	22.62	22.03	22.57	714600
2006-09-25	22.56	22.94	22.50	22.90	1076600
2006-09-26	22.85	22.99	22.70	22.86	1354600
2006-09-27	22.81	23.00	22.70	22.81	1089400
2006-09-28	22.88	22.93	22.56	22.77	882200
2006-09-29	22.80	23.04	22.76	22.76	857200
2006-10-02	22.75	23.13	22.63	22.92	995600
2006-10-03	22.87	23.44	22.81	23.25	1101600
2006-10-04	23.25	23.85	23.23	23.77	1347800
2006-10-05	23.77	23.96	23.58	23.83	1118000
2006-10-06	23.78	23.78	23.10	23.56	966200
2006-10-09	23.65	24.31	23.43	24.06	1503400
2006-10-10	24.05	24.12	23.82	24.02	1176600
2006-10-11	23.93	24.25	23.77	24.08	1154200
2006-10-12	24.10	24.63	24.10	24.49	1333800
2006-10-13	24.62	24.64	24.38	24.48	1349000
2006-10-16	24.49	24.86	24.43	24.75	1033600
2006-10-17	24.68	24.68	24.23	24.60	922800
2006-10-18	24.85	25.02	24.46	24.59	1170600
2006-10-19	24.50	24.74	24.21	24.30	731800
2006-10-20	24.30	24.31	23.93	24.24	777800
2006-10-23	24.25	24.73	24.23	24.70	1289000
2006-10-24	24.60	24.62	24.15	24.31	1191400
2006-10-25	24.26	24.46	24.02	24.18	583800
2006-10-26	24.38	24.76	24.38	24.63	1241600
2006-10-27	24.63	24.97	24.46	24.69	777600
2006-10-30	24.64	24.84	24.49	24.79	345400
2006-10-31	24.77	25.05	24.72	24.88	956200
2006-11-01	24.93	24.98	24.46	24.53	814000
2006-11-02	24.40	24.63	24.21	24.37	510800
2006-11-03	24.37	24.48	23.98	24.38	885800
2006-11-06	24.44	24.62	24.31	24.43	561800
2006-11-07	24.63	24.93	24.45	24.82	1116400
2006-11-08	24.75	25.00	24.63	24.94	506800
2006-11-09	24.90	24.95	24.50	24.50	743400
2006-11-10	24.55	24.62	24.26	24.38	971400
2006-11-13	24.43	24.73	24.35	24.46	1722800
2006-11-14	26.23	27.27	26.13	27.10	8993000
2006-11-15	27.10	27.83	26.97	27.30	2133400
2006-11-16	28.00	28.12	27.47	27.90	5455800
2006-11-17	27.86	27.87	27.66	27.78	11985000
2006-11-20	27.87	28.15	26.87	27.25	3744800
2006-11-21	27.30	27.47	26.76	27.00	2283800
2006-11-22	27.08	27.19	26.83	27.05	1052400
2006-11-24	27.01	27.23	26.76	27.12	713800
2006-11-27	27.10	27.20	26.68	26.75	1825400
2006-11-28	26.65	27.02	26.45	26.63	1051600
2006-11-29	26.66	27.03	26.55	26.74	976800
2006-11-30	26.79	27.02	26.66	26.82	1098800
2006-12-01	26.80	27.11	26.19	26.97	1546000
2006-12-04	27.00	27.69	27.00	27.56	1111400
2006-12-05	27.57	27.88	27.45	27.73	937200
2006-12-06	27.80	28.00	27.49	27.60	948400
2006-12-07	27.62	27.80	27.43	27.59	658600
2006-12-08	27.56	27.70	27.35	27.42	519600
2006-12-11	27.48	27.65	27.28	27.48	555000
2006-12-12	27.45	27.54	26.79	27.03	976400
2006-12-13	27.15	27.25	26.80	26.88	2286800
2006-12-14	26.88	27.03	26.45	26.82	2945200
2006-12-15	26.82	27.00	26.48	26.50	2252000
2006-12-18	26.53	26.71	25.61	25.64	2203000
2006-12-19	25.32	25.50	24.23	24.37	5396200
2006-12-20	24.09	24.65	24.00	24.12	3241600
2006-12-21	24.13	25.01	24.13	24.76	3103000
2006-12-22	24.75	24.90	24.61	24.71	1139400
2006-12-26	24.72	24.82	24.45	24.72	917400
2006-12-27	24.73	24.75	24.31	24.52	1664200
2006-12-28	24.43	24.50	24.21	24.35	1238600
2006-12-29	24.40	24.78	24.36	24.50	1588800
2007-01-03	24.38	24.74	24.14	24.46	2380400
2007-01-04	24.44	25.10	24.35	24.96	2185600
2007-01-05	24.92	25.13	24.73	24.79	1861800
2007-01-08	24.83	25.00	24.59	24.76	1762600
2007-01-09	24.80	25.21	24.78	25.12	1763400
2007-01-10	24.94	25.21	24.82	25.12	1016000
2007-01-11	25.17	25.94	25.17	25.65	2016600
2007-01-12	25.68	26.47	25.63	26.19	2354000
2007-01-16	26.25	26.29	25.77	25.99	1081400
2007-01-17	25.93	26.08	25.83	26.00	907600
2007-01-18	26.07	26.14	25.68	25.80	1090800
2007-01-19	25.80	25.80	25.35	25.49	1215000
2007-01-22	25.50	25.50	24.80	24.84	2710600
2007-01-23	24.78	24.85	24.53	24.70	2521200
2007-01-24	24.70	24.81	24.50	24.64	1528200
2007-01-25	24.64	24.64	24.18	24.32	1745800
2007-01-26	24.48	25.31	24.24	25.10	2736600
2007-01-29	25.16	25.55	25.02	25.43	2869000
2007-01-30	25.45	25.65	25.33	25.57	2005800
2007-01-31	25.00	25.86	24.93	25.75	4112600
2007-02-01	25.87	26.68	25.83	26.57	3241200
2007-02-02	26.57	26.60	26.36	26.42	1102400
2007-02-05	26.24	26.34	26.00	26.15	1338800
2007-02-06	26.20	26.41	26.15	26.28	900600
2007-02-07	26.35	26.66	26.28	26.54	1085400
2007-02-08	26.48	26.52	26.26	26.38	962600
2007-02-09	26.37	26.37	25.65	25.86	1650600
2007-02-12	25.91	26.01	25.74	25.91	891590
2007-02-13	26.08	26.09	25.87	26.01	605782
2007-02-14	26.05	26.59	25.91	26.43	1072612
2007-02-15	26.39	26.67	26.13	26.61	739600
2007-02-16	26.61	27.15	26.61	27.08	1131000
2007-02-20	27.13	27.64	27.07	27.57	1226800
2007-02-21	27.51	27.51	27.23	27.42	1045000
2007-02-22	27.47	27.49	27.20	27.34	1037400
2007-02-23	27.36	27.36	26.86	27.18	785800
2007-02-26	27.27	27.45	27.00	27.18	713648
2007-02-27	26.75	26.75	25.52	26.03	1962400
2007-02-28	26.02	26.38	25.43	26.14	1787600
2007-03-01	25.70	26.09	25.35	25.77	1947372
2007-03-02	25.73	25.79	25.21	25.26	853600
2007-03-05	25.00	25.42	24.64	24.67	1429200
2007-03-06	25.00	26.04	24.91	25.91	1631600
2007-03-07	25.84	26.33	25.74	26.21	1692400
2007-03-08	26.33	26.60	26.14	26.29	1308200
2007-03-09	26.43	26.63	26.21	26.57	979200
2007-03-12	26.53	27.22	26.53	26.95	1440400
2007-03-13	27.48	28.22	27.11	27.22	5779600
2007-03-14	27.35	27.63	26.71	27.52	1823000
2007-03-15	27.39	28.20	27.33	27.70	2202200
2007-03-16	27.80	27.98	27.27	27.49	2101400
2007-03-19	27.38	28.07	27.38	27.87	2335800
2007-03-20	27.97	28.34	27.83	28.23	1520000
2007-03-21	28.25	28.50	27.91	28.26	1810400
2007-03-22	28.71	28.71	28.24	28.51	857000
2007-03-23	28.40	28.91	28.17	28.75	1753600
2007-03-26	28.85	29.32	28.75	29.28	1708600
2007-03-27	29.26	29.27	28.86	28.99	1104600
2007-03-28	28.91	29.55	28.89	29.28	1328362
2007-03-29	29.50	29.58	28.86	29.25	2690800
2007-03-30	29.20	29.34	28.92	29.13	1005400
2007-04-02	29.18	29.28	28.94	29.28	1155600
2007-04-03	29.40	29.75	29.38	29.54	1226400
2007-04-04	29.50	29.50	29.16	29.30	1316200
2007-04-05	29.27	29.46	29.12	29.32	1292000
2007-04-09	29.32	29.44	29.17	29.33	965200
2007-04-10	29.33	29.56	29.15	29.22	1008200
2007-04-11	29.17	29.34	28.86	29.07	1179600
2007-04-12	28.93	29.38	28.31	29.25	1397538
2007-04-13	29.20	29.23	28.76	28.89	1154948
2007-04-16	28.96	29.16	28.88	29.14	946400
2007-04-17	29.13	29.14	28.84	28.96	657200
2007-04-18	28.86	28.89	28.39	28.43	1220600
2007-04-19	28.33	28.52	28.08	28.39	1110600
2007-04-20	28.40	28.63	28.11	28.48	996400
2007-04-23	28.48	29.05	28.42	28.95	1221000
2007-04-24	28.90	28.91	28.33	28.48	720000
2007-04-25	28.53	28.60	28.26	28.31	937800
2007-04-26	28.29	28.62	28.03	28.48	962400
2007-04-27	28.44	29.05	28.27	28.80	969000
2007-04-30	28.87	28.93	27.96	28.05	806400
2007-05-01	28.02	28.11	27.13	27.72	1150212
2007-05-02	27.75	28.05	27.65	27.88	641800
2007-05-03	27.91	27.91	27.25	27.45	892200
2007-05-04	27.35	27.52	26.91	27.28	2079400
2007-05-07	27.34	27.46	27.07	27.29	1567800
2007-05-08	27.09	27.34	27.09	27.21	1322000
2007-05-09	27.19	27.56	27.10	27.47	1188000
2007-05-10	27.42	27.52	26.86	26.91	1271400
2007-05-11	26.83	26.83	25.66	25.96	4372008
2007-05-14	25.83	26.06	25.58	25.83	2044600
2007-05-15	25.81	26.00	25.01	25.11	2171000
2007-05-16	25.03	25.92	25.03	25.90	2571000
2007-05-17	25.90	26.60	25.84	26.14	2181600
2007-05-18	26.40	27.04	26.33	26.75	1614706
2007-05-21	26.84	27.60	26.79	27.27	3402918
2007-05-22	27.38	27.45	26.90	27.08	2770400
2007-05-23	27.00	29.08	26.93	27.55	5483534
2007-05-24	27.60	27.91	27.26	27.42	2176578
2007-05-25	27.46	27.50	27.00	27.11	1009200
2007-05-29	27.11	27.23	26.77	26.97	1571600
2007-05-30	26.80	27.70	26.60	27.63	2243200
2007-05-31	27.67	27.97	27.67	27.79	1340200
2007-06-01	27.91	28.06	27.45	27.65	1514600
2007-06-04	27.48	27.66	27.26	27.46	1359400
2007-06-05	27.36	27.47	27.01	27.19	1577988
2007-06-06	27.00	27.02	26.59	26.83	1221400
2007-06-07	26.74	26.77	26.34	26.39	1514990
2007-06-08	26.42	26.86	26.28	26.80	988682
2007-06-11	26.64	26.68	26.28	26.47	1406800
2007-06-12	26.37	26.47	26.14	26.20	1192200
2007-06-13	26.25	27.33	26.25	27.19	2329200
2007-06-14	27.25	27.38	27.10	27.20	1185000
2007-06-15	27.50	27.58	27.44	27.51	1160400
2007-06-18	27.50	27.57	27.21	27.39	1270400
2007-06-19	27.39	27.75	27.35	27.61	1266800
2007-06-20	27.69	28.21	27.61	27.68	1362800
2007-06-21	27.60	27.86	27.38	27.86	1176400
2007-06-22	27.81	27.90	27.47	27.52	1387000
2007-06-25	27.75	27.80	27.44	27.53	1708800
2007-06-26	27.60	27.67	27.26	27.32	1827224
2007-06-27	27.23	28.10	27.09	28.02	1694000
2007-06-28	27.85	28.72	27.85	28.51	2210000
2007-06-29	28.63	29.27	28.55	29.09	2693096
2007-07-02	29.09	29.33	29.01	29.15	1658442
2007-07-03	29.28	29.33	29.10	29.18	732400
2007-07-05	29.15	29.45	29.04	29.33	1299800
2007-07-06	29.33	29.79	29.31	29.54	924400
2007-07-09	29.54	29.83	29.16	29.41	1379200
2007-07-10	29.20	29.31	28.43	28.55	1531600
2007-07-11	28.64	29.03	28.60	29.03	2355600
2007-07-12	29.25	29.69	29.03	29.29	1928400
2007-07-13	29.20	29.45	28.95	29.35	448400
2007-07-16	29.18	29.20	28.87	29.00	1044600
2007-07-17	28.90	28.92	28.31	28.52	1477400
2007-07-18	28.35	28.37	28.02	28.35	1437000
2007-07-19	28.55	28.64	28.05	28.50	1836000
2007-07-20	28.45	28.65	28.07	28.50	1460400
2007-07-23	28.40	28.50	28.21	28.32	1138000
2007-07-24	28.29	28.53	28.18	28.31	1745400
2007-07-25	28.44	28.55	28.01	28.20	2146800
2007-07-26	27.81	27.93	26.88	27.47	3045600
2007-07-27	27.40	27.65	26.87	27.41	2173600
2007-07-30	27.91	28.01	27.38	27.89	1310000
2007-07-31	28.36	28.86	27.89	28.12	1917800
2007-08-01	28.14	28.73	27.69	28.71	2278400
2007-08-02	28.90	30.00	28.39	29.15	2565000
2007-08-03	29.18	29.54	28.73	28.73	2292800
2007-08-06	28.81	29.26	28.31	29.24	2160200
2007-08-07	29.05	29.78	28.78	29.70	2558200
2007-08-08	29.00	30.44	28.49	30.02	3240400
2007-08-09	29.65	31.57	29.53	30.25	5973200
2007-08-10	30.00	30.00	28.49	28.92	3253200
2007-08-13	28.98	29.25	28.30	29.08	1651600
2007-08-14	28.63	28.63	27.26	27.47	2765200
2007-08-15	27.47	27.50	26.40	26.58	3340200
2007-08-16	26.57	27.11	25.63	26.36	3383600
2007-08-17	27.25	27.84	26.42	27.21	2398800
2007-08-20	27.60	28.10	27.36	27.79	1821400
2007-08-21	29.43	30.43	28.89	30.22	7862000
2007-08-22	30.31	31.26	30.25	30.66	2869200
2007-08-23	30.78	31.18	29.99	30.47	2643000
2007-08-24	30.47	31.42	30.47	31.38	1904600
2007-08-27	31.33	31.72	30.94	31.38	1893600
2007-08-28	31.33	31.83	31.00	31.15	4229400
2007-08-29	31.40	32.15	31.36	32.15	1836800
2007-08-30	32.12	32.25	31.71	32.06	1472800
2007-08-31	32.25	32.53	32.04	32.45	1541000
2007-09-04	32.50	33.18	32.33	32.89	1295600
2007-09-05	32.90	32.90	31.79	32.46	1984400
2007-09-06	32.57	33.79	32.57	33.64	2717414
2007-09-07	33.29	33.60	32.39	32.63	2179800
2007-09-10	32.73	33.34	32.34	33.15	1586600
2007-09-11	33.23	33.48	33.15	33.40	966400
2007-09-12	33.50	34.13	33.49	33.87	1271800
2007-09-13	34.08	34.43	33.75	33.91	1831000
2007-09-14	33.80	34.51	33.63	34.42	1051800
2007-09-17	34.40	34.95	34.35	34.55	1104800
2007-09-18	34.80	35.82	34.50	35.66	1531200
2007-09-19	36.00	36.78	35.65	35.84	1935018
2007-09-20	35.30	35.39	34.33	34.43	2449200
2007-09-21	34.59	34.86	34.23	34.64	1679000
2007-09-24	34.58	35.20	34.28	34.75	1919400
2007-09-25	34.38	34.51	33.58	34.37	1498200
2007-09-26	34.31	34.33	33.45	33.57	2164400
2007-09-27	33.60	34.18	33.46	33.75	1599200
2007-09-28	33.74	33.89	33.41	33.58	886000
2007-10-01	33.58	34.44	33.38	34.26	1510400
2007-10-02	34.32	34.70	34.23	34.57	873800
2007-10-03	34.44	34.64	33.98	34.16	1328200
2007-10-04	34.27	34.27	33.44	33.71	1506200
2007-10-05	33.85	34.28	33.83	34.13	1718000
2007-10-08	34.06	34.27	33.48	33.65	1481600
2007-10-09	33.51	33.60	33.09	33.39	2033200
2007-10-10	33.35	34.12	33.33	33.45	1116800
2007-10-11	33.55	34.92	33.51	33.79	2219200
2007-10-12	33.90	34.05	33.75	33.97	755600
2007-10-15	33.88	33.88	32.99	33.35	1865600
2007-10-16	33.23	33.24	32.44	32.54	1959800
2007-10-17	33.04	33.15	31.16	31.55	3880200
2007-10-18	31.29	31.70	30.53	31.45	2620800
2007-10-19	31.38	32.05	31.38	31.80	2523400
2007-10-22	31.20	32.45	31.10	32.35	1679000
2007-10-23	32.55	32.92	32.20	32.73	2045000
2007-10-24	32.53	32.69	31.44	32.20	1070100
2007-10-25	32.27	32.80	31.70	32.25	1929700
2007-10-26	32.50	32.80	31.75	32.45	1479000
2007-10-29	32.60	33.20	32.15	33.13	1691400
2007-10-30	33.25	33.60	32.51	32.80	1310200
2007-10-31	33.36	33.37	32.54	33.37	882200
2007-11-01	33.01	33.02	31.06	31.18	1767100
2007-11-02	31.40	31.59	29.99	30.32	2076900
2007-11-05	30.00	30.08	29.10	29.44	2640882
2007-11-06	29.50	30.05	29.07	30.04	2359040
2007-11-07	29.63	30.35	29.30	29.87	2711200
2007-11-08	29.97	30.23	27.53	28.07	5328741
2007-11-09	27.52	28.05	27.00	27.47	3137740
2007-11-12	27.50	29.16	27.41	27.93	2621450
2007-11-13	28.75	29.80	28.70	29.33	2323920
2007-11-14	29.54	30.38	29.54	29.97	1893600
2007-11-15	29.99	29.99	28.15	28.76	2273983
2007-11-16	29.00	29.45	28.14	28.96	2678100
2007-11-19	29.72	29.72	28.14	29.01	3245904
2007-11-20	31.40	31.99	29.78	30.54	5162820
2007-11-21	31.23	31.49	29.26	30.90	3841039
2007-11-23	31.03	32.28	30.95	32.01	1492960
2007-11-26	31.93	32.77	29.93	30.02	2629271
2007-11-27	30.26	31.06	30.13	30.68	2290305
2007-11-28	30.98	32.34	30.68	32.09	1690471
2007-11-29	31.89	31.91	31.10	31.29	944349
2007-11-30	31.57	32.14	31.15	31.26	1417636
2007-12-03	31.06	31.97	30.71	31.68	1795510
2007-12-04	31.47	31.47	30.45	31.01	1241463
2007-12-05	31.40	31.61	30.87	31.42	941200
2007-12-06	31.31	32.05	30.58	31.97	1010310
2007-12-07	31.98	32.58	31.71	31.84	1251250
2007-12-10	31.89	32.40	31.77	31.94	712260
2007-12-11	31.95	32.50	30.60	30.94	1190093
2007-12-12	31.65	31.90	29.74	30.58	1306432
2007-12-13	30.38	31.34	29.77	31.17	2728055
2007-12-14	31.27	31.27	29.85	30.14	1403700
2007-12-17	30.06	30.06	29.26	29.38	1191040
2007-12-18	29.59	29.96	29.20	29.76	1411462
2007-12-19	29.75	30.00	28.55	28.64	2942756
2007-12-20	28.80	28.83	27.48	28.73	3065400
2007-12-21	29.20	29.37	28.40	28.50	1334945
2007-12-24	28.86	29.10	28.56	29.00	423167
2007-12-26	29.36	29.36	27.99	28.57	709586
2007-12-27	28.54	28.54	27.55	27.73	664200
2007-12-28	27.73	28.04	27.50	27.67	757189
2007-12-31	27.58	28.01	27.44	27.76	1032939
2008-01-02	27.70	29.17	27.70	28.44	2512554
2008-01-03	28.55	29.45	28.25	28.78	1621395
2008-01-04	28.56	28.69	26.81	27.05	3696264
2008-01-07	27.22	27.77	25.65	27.72	3587148
2008-01-08	27.87	28.84	27.72	28.21	2472482
2008-01-09	28.17	28.56	26.05	27.49	2639886
2008-01-10	27.35	27.84	26.45	27.71	3216600
2008-01-11	27.54	27.54	25.79	26.11	2664203
2008-01-14	26.24	26.44	25.41	25.74	3166165
2008-01-15	26.63	27.29	24.20	26.29	8706431
2008-01-16	26.13	28.32	25.60	28.02	4480832
2008-01-17	28.08	28.85	26.44	26.55	3695693
2008-01-18	26.61	27.34	25.66	26.18	2827736
2008-01-22	25.08	28.46	24.14	28.21	3889460
2008-01-23	27.42	31.50	26.94	31.43	5989440
2008-01-24	31.36	32.21	30.00	30.89	3509689
2008-01-25	31.17	31.49	29.70	30.04	2104654
2008-01-28	29.99	30.77	29.25	30.71	2509468
2008-01-29	30.87	31.57	30.41	31.26	1781052
2008-01-30	31.14	32.99	31.05	31.89	2585384
2008-01-31	31.35	33.09	31.35	32.51	3090153
2008-02-01	32.54	33.03	31.16	32.93	1926124
2008-02-04	33.09	33.09	31.26	31.79	1646775
2008-02-05	31.25	31.59	30.30	30.45	1125078
2008-02-06	30.56	32.52	30.28	31.40	2871305
2008-02-07	31.15	33.86	31.03	32.50	2886121
2008-02-08	32.38	33.45	31.75	32.63	1179662
2008-02-11	32.71	33.40	32.04	33.40	1191904
2008-02-12	33.63	33.77	32.01	32.40	1247302
2008-02-13	31.01	32.28	31.00	32.18	1647913
2008-02-14	32.16	32.18	30.25	30.47	1853350
2008-02-15	30.29	30.50	29.33	30.33	2082512
2008-02-19	30.67	31.25	29.77	29.93	1763252
2008-02-20	29.74	30.82	29.53	30.55	853369
2008-02-21	30.67	31.01	29.18	29.50	1065196
2008-02-22	29.53	29.68	28.94	29.49	1193832
2008-02-25	29.41	29.50	28.50	28.95	2711092
2008-02-26	28.55	30.22	28.28	29.84	2525553
2008-02-27	29.65	29.95	29.15	29.48	980705
2008-02-28	29.18	29.50	29.05	29.27	834007
2008-02-29	29.00	29.00	27.33	27.58	2547991
2008-03-03	27.64	27.89	26.65	27.80	2651402
2008-03-04	27.47	27.48	26.41	27.19	2630824
2008-03-05	27.98	28.35	27.30	27.80	2387221
2008-03-06	27.71	27.76	26.74	27.09	1808937
2008-03-07	26.72	27.09	25.90	26.59	2112794
2008-03-10	26.47	27.00	25.47	25.69	2869144
2008-03-11	25.94	26.33	23.81	25.36	6797866
2008-03-12	25.36	26.80	24.80	25.05	4230284
2008-03-13	24.57	26.40	24.40	26.01	3503224
2008-03-14	26.25	27.54	25.50	27.18	4713978
2008-03-17	26.50	27.46	25.90	26.81	2959723
2008-03-18	27.22	27.53	26.42	27.32	1793963
2008-03-19	27.51	27.75	26.66	26.81	1917975
2008-03-20	26.89	28.08	26.77	27.86	1793545
2008-03-24	27.97	29.10	27.81	28.82	2063220
2008-03-25	28.77	29.07	28.26	28.81	2489628
2008-03-26	28.63	28.78	27.33	27.87	1832038
2008-03-27	27.89	28.38	26.78	26.86	1993377
2008-03-28	26.63	26.82	26.10	26.18	2029780
2008-03-31	26.65	27.08	26.25	26.78	2357517
2008-04-01	27.16	28.18	27.05	27.94	2270296
2008-04-02	27.27	28.04	26.84	27.15	2041099
2008-04-03	27.01	27.35	26.13	26.40	2415300
2008-04-04	26.35	26.72	25.86	26.24	1477950
2008-04-07	26.45	26.47	26.02	26.10	1163806
2008-04-08	26.04	26.20	25.20	25.40	1502065
2008-04-09	25.35	25.60	24.56	24.64	1611708
2008-04-10	24.68	26.17	24.50	25.79	1245557
2008-04-11	25.56	25.72	24.92	25.07	693574
2008-04-14	25.03	25.42	24.73	25.09	1815165
2008-04-15	25.05	25.50	24.86	25.13	690187
2008-04-16	25.23	25.68	25.01	25.33	864666
2008-04-17	25.28	25.40	24.97	25.01	756289
2008-04-18	25.43	25.99	25.11	25.82	1997292
2008-04-21	25.67	26.61	25.47	26.53	1586756
2008-04-22	26.36	26.60	25.46	25.80	1997954
2008-04-23	26.53	26.69	25.71	26.19	748982
2008-04-24	26.20	27.58	26.19	27.28	1177693
2008-04-25	27.30	28.22	26.80	28.08	1301283
2008-04-28	28.29	28.54	27.56	28.12	1960270
2008-04-29	27.37	28.38	27.37	27.91	1396613
2008-04-30	28.29	29.27	27.85	28.60	2619026
2008-05-01	28.31	29.65	28.22	29.47	1823454
2008-05-02	29.65	29.98	29.12	29.58	2025131
2008-05-05	29.32	30.21	29.32	29.52	2557365
2008-05-06	29.22	29.90	29.18	29.21	1895499
2008-05-07	29.14	29.58	28.61	28.73	1954281
2008-05-08	28.78	29.21	28.42	28.71	1457676
2008-05-09	28.29	28.81	27.83	27.94	1737032
2008-05-12	27.96	29.00	27.96	28.86	1585155
2008-05-13	28.93	29.13	28.43	28.68	2423968
2008-05-14	29.00	29.70	28.94	29.03	1023236
2008-05-15	29.11	29.50	28.86	29.48	906548
2008-05-16	29.51	29.51	28.59	29.12	630899
2008-05-19	29.07	29.07	27.60	27.72	2947796
2008-05-20	27.67	27.67	26.79	26.96	1957574
2008-05-21	26.80	27.45	26.40	26.54	2338261
2008-05-22	23.01	23.17	21.03	22.25	21081812
2008-05-23	22.44	22.75	21.75	22.49	7127657
2008-05-27	22.57	22.99	21.79	22.32	5776280
2008-05-28	22.42	22.73	22.08	22.30	3198970
2008-05-29	22.35	23.19	22.13	23.15	5766941
2008-05-30	23.51	23.59	22.86	23.15	2810833
2008-06-02	23.04	23.13	22.09	22.68	2002663
2008-06-03	22.71	23.15	22.46	22.80	2639938
2008-06-04	22.76	22.92	22.29	22.51	2658368
2008-06-05	22.60	23.96	22.48	23.58	3328721
2008-06-06	23.44	23.44	22.50	22.57	2792067
2008-06-09	22.62	22.83	22.00	22.32	2079397
2008-06-10	22.08	22.97	21.95	22.70	3052448
2008-06-11	22.80	23.06	21.69	21.69	3778619
2008-06-12	21.99	22.43	21.58	21.73	2109070
2008-06-13	21.97	22.56	21.62	22.45	2746710
2008-06-16	22.41	22.66	22.03	22.53	2888713
2008-06-17	22.66	22.66	21.83	21.88	1551078
2008-06-18	21.82	22.34	21.33	21.42	3865607
2008-06-19	21.47	21.76	20.93	21.53	2559568
2008-06-20	21.46	21.52	20.77	20.91	3698298
2008-06-23	21.04	21.19	19.60	19.65	3434196
2008-06-24	19.60	19.60	18.47	19.11	5237271
2008-06-25	19.06	19.92	19.06	19.34	3222943
2008-06-26	19.12	19.15	18.33	18.37	2092010
2008-06-27	18.37	18.46	17.84	18.05	2709729
2008-06-30	18.47	19.00	17.69	17.74	4156599
2008-07-01	17.54	18.06	17.31	17.99	2809906
2008-07-02	18.04	18.39	16.51	16.54	4867501
2008-07-03	16.62	17.14	16.62	17.06	3839594
2008-07-07	17.12	17.74	16.50	16.68	5041784
2008-07-08	16.62	17.90	16.55	17.90	5419459
2008-07-09	17.90	18.15	17.54	17.75	4620767
2008-07-10	17.50	17.85	16.36	16.73	4136530
2008-07-11	16.62	16.62	15.48	16.24	6914560
2008-07-14	16.40	16.40	15.55	15.65	2731530
2008-07-15	15.47	16.31	14.93	16.03	3517778
2008-07-16	16.12	16.63	15.88	16.55	5628568
2008-07-17	16.80	18.18	16.78	18.01	4103647
2008-07-18	18.04	18.16	17.12	17.73	2714050
2008-07-21	17.63	18.09	17.47	17.52	1761238
2008-07-22	17.39	17.39	16.57	17.27	4109305
2008-07-23	17.27	19.13	17.19	18.71	5324367
2008-07-24	18.71	19.10	17.90	17.97	2746126
2008-07-25	18.04	18.40	17.53	17.57	1647897
2008-07-28	18.76	18.76	17.37	17.49	2625618
2008-07-29	17.84	18.56	17.49	18.51	2416934
2008-07-30	18.65	19.10	17.76	17.98	1993147
2008-07-31	17.75	18.38	17.51	17.55	2450505
2008-08-01	17.59	17.81	17.38	17.49	1977297
2008-08-04	17.53	18.02	16.95	17.95	2398166
2008-08-05	18.06	19.49	18.06	19.46	2941858
2008-08-06	19.39	19.41	18.50	18.81	2542475
2008-08-07	18.65	18.65	18.15	18.25	3090483
2008-08-08	18.37	19.22	18.19	19.15	4402299
2008-08-11	19.16	19.55	18.64	18.93	4480081
2008-08-12	18.94	19.05	18.53	18.74	2420577
2008-08-13	18.78	18.78	17.57	18.36	2442673
2008-08-14	18.20	19.10	18.20	18.63	3343281
2008-08-15	18.71	19.06	18.67	18.81	2661329
2008-08-18	19.10	19.10	18.44	18.62	4298170
2008-08-19	19.11	19.37	18.00	18.28	4032888
2008-08-20	18.19	18.74	18.02	18.29	3599126
2008-08-21	19.30	21.41	19.21	20.92	10197812
2008-08-22	20.27	22.35	20.06	22.23	6292062
2008-08-25	22.04	22.42	21.70	22.12	3688220
2008-08-26	22.01	22.22	21.71	22.09	2763764
2008-08-27	21.84	22.72	21.84	22.63	4564028
2008-08-28	22.65	22.99	22.28	22.53	3812159
2008-08-29	22.54	23.31	22.54	22.89	1710018
2008-09-02	23.26	24.10	22.88	23.20	2610287
2008-09-03	23.19	24.19	23.08	23.73	2451692
2008-09-04	23.30	23.30	22.01	22.18	4186890
2008-09-05	21.99	22.33	21.48	22.19	3009328
2008-09-08	23.04	24.06	22.53	23.97	3950610
2008-09-09	23.80	24.25	22.47	22.85	4124684
2008-09-10	23.06	23.15	22.16	22.68	1929066
2008-09-11	22.30	22.51	21.67	22.51	2956921
2008-09-12	22.27	22.37	21.72	22.37	2347220
2008-09-15	21.55	22.30	21.30	21.66	2009934
2008-09-16	21.32	22.49	21.00	22.31	2531689
2008-09-17	22.01	22.59	21.45	21.85	3507462
2008-09-18	22.25	23.13	21.21	22.16	3241290
2008-09-19	22.69	27.00	22.69	23.37	3975318
2008-09-22	23.10	23.62	21.09	21.38	2868397
2008-09-23	21.15	21.60	20.87	21.13	1269862
2008-09-24	21.10	21.56	20.50	21.01	2813642
2008-09-25	21.12	21.44	20.92	21.14	1901877
2008-09-26	20.81	21.15	20.54	20.93	2381342
2008-09-29	20.51	20.51	18.39	19.28	2425222
2008-09-30	19.57	20.36	19.20	19.58	2092077
2008-10-01	19.52	19.70	19.04	19.28	1593696
2008-10-02	19.15	19.29	18.08	18.26	1611032
2008-10-03	18.47	18.50	16.64	16.79	5231062
2008-10-06	16.38	17.10	15.86	16.92	5575329
2008-10-07	17.24	17.46	16.00	16.11	3599712
2008-10-08	15.52	17.06	15.52	16.63	4303936
2008-10-09	16.82	17.46	16.18	16.49	5438388
2008-10-10	15.59	18.83	14.54	18.20	7043351
2008-10-13	18.64	19.15	17.85	18.80	4965177
2008-10-14	19.01	19.98	17.42	17.98	4728772
2008-10-15	17.63	18.19	16.12	16.24	4397863
2008-10-16	16.50	16.64	15.11	16.34	4759169
2008-10-17	15.75	16.98	15.75	16.47	3962221
2008-10-20	16.98	17.02	15.94	16.38	1937928
2008-10-21	16.38	17.02	15.97	16.00	1642506
2008-10-22	15.75	16.20	14.52	15.02	3079377
2008-10-23	15.11	15.14	13.23	13.75	4351352
2008-10-24	13.05	13.77	12.75	13.11	3594215
2008-10-27	12.86	13.94	12.77	13.14	4237608
2008-10-28	13.42	14.38	12.58	14.38	4055711
2008-10-29	14.22	14.76	13.52	14.31	3738996
2008-10-30	14.71	15.14	14.31	14.71	2725777
2008-10-31	14.68	15.73	14.41	15.32	3296267
2008-11-03	15.31	15.60	15.31	15.42	1577148
2008-11-04	15.80	16.41	15.13	16.36	2364684
2008-11-05	16.19	16.19	15.02	15.07	1895658
2008-11-06	14.95	15.39	14.46	14.50	2042980
2008-11-07	14.64	14.64	13.70	14.13	3505546
2008-11-10	14.47	14.93	13.87	14.18	2729254
2008-11-11	13.50	13.50	11.80	11.94	4200583
2008-11-12	11.75	11.76	11.23	11.32	3091458
2008-11-13	11.50	12.96	10.73	12.96	4164522
2008-11-14	12.80	13.14	12.00	12.01	1848868
2008-11-17	11.89	11.89	11.21	11.21	3475408
2008-11-18	11.24	11.56	9.97	10.24	4067154
2008-11-19	10.00	10.44	9.51	9.56	3304092
2008-11-20	9.46	10.40	9.46	9.63	4804872
2008-11-21	9.89	10.03	9.21	10.01	2685859
2008-11-24	10.38	11.12	9.61	10.87	2851712
2008-11-25	11.03	11.37	10.46	11.11	2960379
2008-11-26	11.32	12.69	11.00	12.54	4082559
2008-11-28	12.32	12.74	12.00	12.61	914546
2008-12-01	12.36	12.43	11.43	11.45	2824668
2008-12-02	11.68	12.15	11.38	12.14	2950181
2008-12-03	11.83	13.02	11.64	12.97	2687437
2008-12-04	12.63	13.56	12.53	13.50	2681093
2008-12-05	13.27	16.52	13.06	15.72	5290157
2008-12-08	16.07	17.19	15.73	16.01	5438657
2008-12-09	15.96	15.96	14.50	14.62	4001104
2008-12-10	14.76	15.08	14.27	14.47	2829795
2008-12-11	14.49	14.52	13.03	13.19	3466684
2008-12-12	12.85	13.71	12.53	13.40	2127879
2008-12-15	13.42	13.73	12.39	12.61	2285813
2008-12-16	12.80	14.03	12.80	13.77	3159506
2008-12-17	13.46	14.93	13.23	14.66	4650354
2008-12-18	14.78	14.85	13.69	13.78	3112594
2008-12-19	13.87	14.15	13.14	13.49	3288673
2008-12-22	13.82	13.82	12.15	12.50	4250607
2008-12-23	12.28	13.20	12.28	12.58	2499466
2008-12-24	12.62	12.97	12.38	12.94	627932
2008-12-26	13.00	13.11	12.67	13.00	730708
2008-12-29	13.00	13.00	12.37	12.47	1522461
2008-12-30	12.53	13.23	12.53	13.04	1444907
2008-12-31	13.08	14.20	12.97	14.11	1651753
2009-01-02	14.09	15.09	13.96	15.03	2227326
2009-01-05	14.94	15.00	14.45	14.85	2352518
2009-01-06	15.08	15.23	14.62	14.90	2866323
2009-01-07	14.65	14.74	14.16	14.27	3242168
2009-01-08	14.17	14.65	13.85	14.60	2245327
2009-01-09	14.42	14.57	13.87	14.01	1966467
2009-01-12	13.94	14.25	12.99	13.04	2657483
2009-01-13	12.97	13.08	12.08	12.30	4018362
2009-01-14	11.68	11.93	11.39	11.72	3552345
2009-01-15	11.77	12.54	11.23	11.96	3654542
2009-01-16	12.18	12.34	11.83	12.18	2548256
2009-01-20	12.23	12.23	11.33	11.36	2466074
2009-01-21	11.57	11.64	11.03	11.60	2248186
2009-01-22	11.36	11.71	10.99	11.19	2683355
2009-01-23	10.95	11.17	10.40	10.99	5200010
2009-01-26	11.04	11.62	10.94	11.10	2621529
2009-01-27	11.19	11.66	11.04	11.10	1201590
2009-01-28	11.31	11.93	11.25	11.65	1738933
2009-01-29	11.64	11.73	11.21	11.29	1595701
2009-01-30	11.35	11.56	10.83	11.01	2323853
2009-02-02	10.63	11.06	10.58	10.95	2919373
2009-02-03	11.02	11.34	10.46	11.26	1809121
2009-02-04	11.12	11.45	10.87	11.10	2223790
2009-02-05	11.06	11.54	10.91	11.26	1924855
2009-02-06	12.12	13.81	12.12	13.15	4990792
2009-02-09	12.98	13.39	12.73	13.01	1917272
2009-02-10	12.73	13.30	11.96	12.24	2844278
2009-02-11	12.20	12.43	11.62	11.99	1662471
2009-02-12	11.57	12.54	11.57	12.45	1816557
2009-02-13	12.49	12.69	12.15	12.19	1180979
2009-02-17	11.88	12.11	11.62	11.92	1395344
2009-02-18	11.96	12.14	11.50	11.66	1425720
2009-02-19	11.85	12.15	11.43	11.55	906627
2009-02-20	11.27	12.49	11.27	12.36	3122407
2009-02-23	12.43	12.55	11.47	11.50	2023071
2009-02-24	11.62	12.22	11.46	12.11	1570861
2009-02-25	12.32	12.80	12.00	12.44	2528718
2009-02-26	12.77	12.82	12.20	12.24	1189292
2009-02-27	11.97	12.73	11.87	12.35	2160113
2009-03-02	12.14	12.30	11.54	11.61	2628386
2009-03-03	11.77	11.82	11.17	11.40	1934298
2009-03-04	11.55	11.95	11.42	11.71	1662799
2009-03-05	11.46	11.88	10.67	10.96	2671671
2009-03-06	11.02	11.09	10.45	10.77	1913409
2009-03-09	10.62	11.28	10.54	10.93	1850577
2009-03-10	11.00	12.88	10.26	12.84	4497621
2009-03-11	12.39	13.73	12.28	13.41	4650724
2009-03-12	13.07	14.27	12.59	14.14	4691838
2009-03-13	14.29	14.44	13.44	13.71	3813240
2009-03-16	13.83	14.00	13.03	13.06	2491584
2009-03-17	13.11	13.85	12.93	13.82	3167997
2009-03-18	13.80	14.79	13.54	14.33	4196161
2009-03-19	14.51	14.95	14.46	14.85	2398123
2009-03-20	14.92	14.95	14.24	14.56	2099236
2009-03-23	14.93	15.56	14.11	15.56	2562468
2009-03-24	14.80	15.23	14.04	14.81	2555887
2009-03-25	14.99	15.20	14.12	14.85	2215406
2009-03-26	14.75	15.75	14.74	15.55	2717119
2009-03-27	15.27	15.55	14.93	15.18	1471060
2009-03-30	14.75	14.92	13.99	14.22	2346170
2009-03-31	14.36	14.72	14.00	14.27	2432964
2009-04-01	13.44	14.96	13.44	14.91	1908894
2009-04-02	15.27	16.23	15.20	15.76	2460154
2009-04-03	15.76	16.62	15.39	16.60	2604954
2009-04-06	16.47	16.67	15.88	16.29	2163328
2009-04-07	15.93	16.14	15.55	15.73	2778045
2009-04-08	15.58	16.03	15.58	15.84	2507147
2009-04-09	16.00	17.19	15.67	16.82	3574597
2009-04-13	16.58	16.82	16.15	16.63	1496832
2009-04-14	16.08	16.56	15.80	16.07	2700919
2009-04-15	16.16	16.45	15.93	16.39	1181950
2009-04-16	16.56	18.06	16.35	17.87	2816586
2009-04-17	17.70	18.56	17.19	18.39	2527048
2009-04-20	17.97	18.19	17.44	17.62	3323742
2009-04-21	17.36	18.89	17.27	18.80	2482906
2009-04-22	18.57	20.17	18.42	19.62	3548319
2009-04-23	19.08	19.61	18.89	19.24	3551532
2009-04-24	19.46	19.90	19.13	19.44	2230602
2009-04-27	19.16	19.55	18.68	19.26	2243048
2009-04-28	19.09	19.86	18.84	19.23	1674974
2009-04-29	19.52	19.54	18.72	18.84	3085224
2009-04-30	19.17	19.43	18.79	19.00	2400964
2009-05-01	19.24	19.35	18.35	18.51	1819796
2009-05-04	18.76	20.51	18.62	19.97	3365699
2009-05-05	20.03	20.05	19.13	19.34	2405138
2009-05-06	19.53	20.53	18.97	19.96	3386542
2009-05-07	20.18	20.44	18.95	19.23	2274128
2009-05-08	19.57	19.67	18.08	18.71	2099463
2009-05-11	18.32	18.88	17.81	18.57	1754342
2009-05-12	18.63	19.00	17.67	18.35	2226637
2009-05-13	17.97	17.97	16.93	17.32	2934423
2009-05-14	17.34	18.28	17.22	17.94	1640852
2009-05-15	17.86	18.83	17.76	18.19	2077567
2009-05-18	18.35	19.79	18.35	19.78	3190342
2009-05-19	19.59	20.56	18.23	18.67	5433880
2009-05-20	19.02	19.59	18.29	18.55	3560725
2009-05-21	18.35	18.35	17.50	17.74	2392705
2009-05-22	17.90	18.11	17.29	17.66	1683628
2009-05-26	17.34	18.77	17.30	18.55	1987267
2009-05-27	18.50	19.03	17.98	18.10	2153470
2009-05-28	18.22	18.50	17.40	17.73	1564421
2009-05-29	17.83	18.00	17.46	17.80	1940171
2009-06-01	18.29	18.92	18.14	18.65	2442074
2009-06-02	18.48	18.98	18.35	18.76	1703762
2009-06-03	18.54	18.62	17.85	18.42	1785437
2009-06-04	18.43	18.62	17.91	18.53	1604288
2009-06-05	18.70	18.80	18.03	18.43	1286106
2009-06-08	18.45	18.64	17.66	18.44	1432797
2009-06-09	18.43	19.14	18.16	18.99	1494469
2009-06-10	19.27	19.28	18.34	18.57	2236587
2009-06-11	18.69	18.70	17.30	17.40	2290806
2009-06-12	17.23	17.53	16.80	17.25	1815751
2009-06-15	16.73	16.93	16.32	16.76	1869446
2009-06-16	16.95	17.06	16.09	16.34	1420986
2009-06-17	16.30	16.60	15.70	16.52	3140621
2009-06-18	16.59	16.59	16.09	16.39	1283079
2009-06-19	16.52	16.65	16.18	16.52	2057266
2009-06-22	16.43	16.49	16.00	16.20	1434300
2009-06-23	16.18	16.38	15.79	16.14	2221022
2009-06-24	16.29	16.97	16.23	16.71	1645942
2009-06-25	16.50	17.36	16.38	17.21	1575716
2009-06-26	17.07	17.56	16.99	17.45	1418976
2009-06-29	17.41	17.68	17.06	17.47	1822691
2009-06-30	17.43	17.87	17.11	17.20	1985615
2009-07-01	17.17	17.24	16.35	17.05	2446243
2009-07-02	16.83	16.87	16.37	16.63	1707811
2009-07-06	16.57	17.12	16.44	16.75	2289914
2009-07-07	17.42	17.72	16.87	16.90	2810058
2009-07-08	17.11	17.15	16.63	16.90	2345990
2009-07-09	17.06	17.19	16.61	17.15	2369163
2009-07-10	16.93	17.35	16.59	16.85	1196880
2009-07-13	16.99	17.57	16.50	17.57	1679993
2009-07-14	17.58	18.02	17.09	17.91	1595430
2009-07-15	18.09	18.45	17.80	18.39	1755139
2009-07-16	18.34	18.70	18.11	18.60	1107078
2009-07-17	18.64	18.77	18.27	18.68	695889
2009-07-20	18.90	19.17	18.79	19.14	1004106
2009-07-21	19.18	19.25	18.43	18.83	1554886
2009-07-22	18.69	19.25	18.65	19.04	897847
2009-07-23	18.91	19.91	18.71	19.68	2647417
2009-07-24	19.43	20.16	19.34	20.04	1084483
2009-07-27	19.91	20.19	19.62	19.96	884074
2009-07-28	19.70	19.95	19.52	19.88	1081758
2009-07-29	19.77	20.23	19.47	19.60	1287118
2009-07-30	19.84	20.59	19.76	20.04	1130632
2009-07-31	20.03	20.18	19.69	19.85	931546
2009-08-03	20.01	20.10	19.58	20.00	883697
2009-08-04	19.81	20.20	19.69	20.06	727892
2009-08-05	20.07	21.01	20.05	20.81	1666057
2009-08-06	20.81	21.36	20.37	20.70	930533
2009-08-07	21.04	21.70	20.76	21.61	1115622
2009-08-10	21.46	21.66	21.05	21.23	1229693
2009-08-11	21.13	21.13	20.62	20.83	639224
2009-08-12	20.90	20.90	20.31	20.69	1087190
2009-08-13	20.91	20.97	20.23	20.75	841578
2009-08-14	20.71	20.80	19.93	20.10	936715
2009-08-17	19.68	19.70	19.23	19.45	1507052
2009-08-18	19.49	19.85	19.38	19.48	1094349
2009-08-19	19.20	20.36	19.12	20.27	1732838
2009-08-20	22.95	23.24	21.67	21.69	8125980
2009-08-21	21.00	21.75	20.81	21.73	3693759
2009-08-24	21.92	22.45	21.83	22.31	2608632
2009-08-25	22.38	23.12	22.35	22.52	1893737
2009-08-26	22.48	23.36	22.48	22.92	1751707
2009-08-27	22.84	23.11	22.42	22.82	984686
2009-08-28	23.10	23.25	22.50	22.81	995425
2009-08-31	22.53	22.68	22.13	22.41	1133787
2009-09-01	22.20	22.28	21.44	21.60	1830139
2009-09-02	21.49	21.55	20.82	21.06	1580180
2009-09-03	21.12	21.72	20.82	21.68	1252243
2009-09-04	21.60	21.88	21.30	21.69	857811
2009-09-08	21.85	22.06	21.40	21.84	1006258
2009-09-09	21.77	22.62	21.66	21.90	2521340
2009-09-10	21.83	22.04	21.40	21.52	1869998
2009-09-11	21.46	21.60	21.14	21.42	1910480
2009-09-14	21.31	22.45	21.05	22.43	2423788
2009-09-15	22.43	22.93	22.20	22.88	2237557
2009-09-16	22.78	23.23	22.63	23.05	1538558
2009-09-17	23.02	23.14	22.76	22.88	1641311
2009-09-18	23.02	23.19	22.63	23.15	1351833
2009-09-21	23.31	23.31	22.56	22.69	1724125
2009-09-22	22.91	22.91	22.41	22.47	1095198
2009-09-23	22.58	22.63	22.05	22.06	1075691
2009-09-24	22.11	22.13	21.46	21.81	1596472
2009-09-25	21.90	22.35	21.70	21.97	1340637
2009-09-28	22.01	22.78	22.01	22.64	985931
2009-09-29	22.62	23.00	22.49	22.54	1715913
2009-09-30	22.57	22.74	22.14	22.40	1395925
2009-10-01	22.27	22.27	21.53	21.60	1852636
2009-10-02	21.34	21.67	21.24	21.29	1441333
2009-10-05	21.44	22.25	21.36	22.15	1330484
2009-10-06	22.47	23.27	22.38	23.17	2012108
2009-10-07	23.15	23.61	22.99	23.41	1736189
2009-10-08	23.60	23.80	23.35	23.54	2465618
2009-10-09	23.47	24.30	23.25	24.13	1529040
2009-10-12	24.16	25.09	24.15	24.89	2567100
2009-10-13	24.75	24.99	24.48	24.87	2181440
2009-10-14	25.12	25.38	24.92	25.14	1910094
2009-10-15	24.81	25.74	24.76	25.74	3511225
2009-10-16	25.57	25.60	25.03	25.14	1324545
2009-10-19	25.98	26.00	25.06	25.18	2597846
2009-10-20	25.16	25.24	24.59	24.73	1227722
2009-10-21	24.41	25.35	24.06	24.08	1386355
2009-10-22	24.05	25.10	24.02	24.91	1229366
2009-10-23	24.96	25.36	24.70	24.83	1896005
2009-10-26	24.91	25.32	24.55	24.93	1609859
2009-10-27	24.86	25.07	23.75	23.85	1924834
2009-10-28	23.75	23.85	22.57	22.66	1974942
2009-10-29	22.83	23.69	22.83	23.45	1637522
2009-10-30	23.33	23.58	22.56	22.69	2061160
2009-11-02	22.74	23.65	22.61	23.61	2018686
2009-11-03	23.48	24.00	23.09	23.94	1935458
2009-11-04	24.25	24.67	23.99	24.21	2178227
2009-11-05	24.36	24.66	23.74	24.59	1593294
2009-11-06	24.40	24.89	24.21	24.62	1284414
2009-11-09	24.95	25.00	24.65	24.98	1587166
2009-11-10	24.83	25.02	24.48	24.91	1423841
2009-11-11	25.10	25.43	24.61	24.75	2110868
2009-11-12	24.64	24.99	24.00	24.06	1724581
2009-11-13	24.25	24.30	23.70	23.98	1843161
2009-11-16	24.27	25.32	24.27	25.12	2171666
2009-11-17	25.06	25.22	24.28	24.92	1186687
2009-11-18	24.95	24.97	24.55	24.82	1602936
2009-11-19	21.97	23.08	21.75	22.52	10654116
2009-11-20	22.40	22.82	21.34	21.58	3334158
2009-11-23	22.02	22.12	21.34	21.69	2544193
2009-11-24	21.73	21.73	20.78	21.15	2708145
2009-11-25	21.19	21.78	21.19	21.77	1603517
2009-11-27	20.84	21.46	20.84	21.15	672531
2009-11-30	21.07	21.26	20.50	20.76	2636924
2009-12-01	20.93	21.40	20.93	21.25	1763505
2009-12-02	21.27	21.61	21.17	21.27	1799443
2009-12-03	21.26	21.50	20.76	20.76	1587476
2009-12-04	21.33	21.95	21.09	21.92	3494198
2009-12-07	21.99	22.32	21.78	21.95	2162792
2009-12-08	21.64	22.08	21.48	21.79	1607171
2009-12-09	21.73	21.78	20.78	21.41	2271425
2009-12-10	22.71	22.97	22.15	22.47	2845587
2009-12-11	22.56	23.00	22.53	22.98	1430082
2009-12-14	23.15	23.17	22.58	22.64	1494664
2009-12-15	22.55	22.60	22.19	22.33	1825370
2009-12-16	22.64	23.10	22.50	22.91	1408675
2009-12-17	22.68	23.43	22.50	23.20	2101336
2009-12-18	23.24	23.84	22.87	23.67	3063541
2009-12-21	24.56	25.40	24.42	25.18	4119592
2009-12-22	25.08	25.58	24.99	25.52	1716388
2009-12-23	25.46	25.75	25.08	25.26	1238403
2009-12-24	25.35	25.36	25.01	25.36	368600
2009-12-28	25.42	25.64	25.21	25.38	791687
2009-12-29	25.37	25.62	25.20	25.33	902462
2009-12-30	25.09	25.39	25.07	25.18	577273
2009-12-31	25.25	25.37	24.86	24.87	518004
2010-01-04	24.96	25.10	24.65	25.00	1100421
2010-01-05	24.88	25.41	24.60	25.31	1815807
2010-01-06	25.09	25.42	24.95	25.06	1172181
2010-01-07	25.27	26.28	25.21	26.05	1645362
2010-01-08	25.87	26.00	25.63	25.70	1206480
2010-01-11	25.77	25.84	24.99	25.07	1408003
2010-01-12	24.82	25.11	24.16	24.39	1446370
2010-01-13	24.32	24.61	24.29	24.48	1015984
2010-01-14	24.41	24.41	23.69	23.99	1302325
2010-01-15	23.97	24.10	23.45	23.54	1011836
2010-01-19	23.79	24.41	23.73	24.05	1052367
2010-01-20	23.88	23.95	23.44	23.62	807789
2010-01-21	23.71	23.84	22.98	23.24	1128536
2010-01-22	23.30	23.73	22.80	22.91	1641461
2010-01-25	23.19	23.60	22.99	23.36	1265542
2010-01-26	23.24	23.82	23.04	23.45	908839
2010-01-27	23.42	23.75	22.47	23.41	4602699
2010-01-28	23.51	23.62	22.67	22.78	908728
2010-01-29	23.02	23.17	22.33	22.37	1319675
2010-02-01	22.51	22.84	22.38	22.71	1074291
2010-02-02	22.82	23.10	22.50	22.77	1509774
2010-02-03	23.50	23.50	22.85	23.06	2557627
2010-02-04	22.68	23.03	22.34	22.46	1668808
2010-02-05	22.58	22.70	22.08	22.55	1345142
2010-02-08	22.62	22.95	22.41	22.78	1331235
2010-02-09	23.04	23.16	22.46	22.96	2053567
2010-02-10	22.94	23.12	22.31	22.77	1038758
2010-02-11	22.71	23.25	22.56	23.15	624886
2010-02-12	22.97	23.63	22.89	23.62	991298
2010-02-16	23.80	23.99	23.34	23.46	947834
2010-02-17	23.55	24.34	23.48	24.31	1130768
2010-02-18	24.30	24.38	23.85	24.10	894785
2010-02-19	24.00	24.47	24.00	24.29	727714
2010-02-22	24.44	24.44	23.75	23.88	1106642
2010-02-23	23.76	24.03	23.44	23.84	1133262
2010-02-24	24.01	24.44	23.76	24.39	813625
2010-02-25	24.03	24.38	23.78	24.33	1056759
2010-02-26	24.28	24.45	24.02	24.33	1031903
2010-03-01	24.38	24.93	24.31	24.72	1100413
2010-03-02	24.94	24.94	24.17	24.23	1330245
2010-03-03	24.25	24.38	24.06	24.12	1493235
2010-03-04	24.25	24.66	24.25	24.36	1731861
2010-03-05	24.60	25.42	24.60	25.19	3517646
2010-03-08	25.39	25.82	25.33	25.62	2984172
2010-03-09	25.12	26.24	25.00	25.45	3292526
2010-03-10	25.31	26.08	25.16	25.89	2383163
2010-03-11	25.72	25.78	25.33	25.60	2030265
2010-03-12	25.75	26.05	25.40	26.00	1138304
2010-03-15	26.00	26.18	25.61	26.03	1265157
2010-03-16	26.04	26.67	25.89	26.55	2249710
2010-03-17	26.69	26.76	26.34	26.63	1458288
2010-03-18	26.67	26.74	26.39	26.50	798012
2010-03-19	26.51	26.63	25.94	26.00	1768631
2010-03-22	25.91	27.00	25.83	26.91	1418320
2010-03-23	26.96	27.05	26.48	26.99	1509244
2010-03-24	26.87	26.95	26.56	26.59	1096782
2010-03-25	26.76	26.92	26.55	26.60	870588
2010-03-26	26.66	27.07	26.59	26.65	837242
2010-03-29	26.80	26.89	26.42	26.56	1228696
2010-03-30	26.54	26.79	26.23	26.43	723265
2010-03-31	26.32	26.52	26.08	26.11	999938
2010-04-01	26.20	26.57	26.03	26.30	1161253
2010-04-05	26.44	26.91	26.28	26.89	687159
2010-04-06	26.76	27.18	26.67	27.14	699381
2010-04-07	27.03	27.19	26.67	26.82	937311
2010-04-08	26.74	26.97	26.41	26.93	1166159
2010-04-09	27.03	27.81	26.89	27.76	1464411
2010-04-12	27.84	28.37	27.58	27.95	1813492
2010-04-13	27.87	28.34	27.87	27.92	1159699
2010-04-14	28.18	28.80	28.07	28.65	879985
2010-04-15	28.53	28.80	28.41	28.79	646081
2010-04-16	28.60	29.49	28.44	28.86	1712332
2010-04-19	28.84	28.93	27.76	28.19	1287786
2010-04-20	28.25	28.71	28.16	28.24	1137573
2010-04-21	28.33	28.79	27.88	28.72	870231
2010-04-22	28.43	29.79	28.32	29.52	1411024
2010-04-23	29.63	30.79	29.41	30.78	2033421
2010-04-26	30.77	30.83	30.12	30.21	1402265
2010-04-27	30.09	30.17	29.01	29.05	1874383
2010-04-28	29.20	29.59	28.66	28.87	954374
2010-04-29	29.81	30.30	29.48	30.14	1461557
2010-04-30	30.25	30.32	29.08	29.11	1446489
2010-05-03	29.35	29.93	29.17	29.72	1020439
2010-05-04	29.22	29.58	28.93	29.28	1115129
2010-05-05	29.00	29.60	28.90	28.99	1055386
2010-05-06	28.79	28.99	25.74	27.68	2288985
2010-05-07	27.41	28.28	26.42	26.59	3647921
2010-05-10	28.01	28.42	27.89	28.36	1941042
2010-05-11	27.97	29.50	27.93	29.09	1264948
2010-05-12	29.34	30.51	29.04	29.57	2132892
2010-05-13	29.40	29.78	28.50	28.61	2396453
2010-05-14	28.40	28.52	27.15	28.14	2415364
2010-05-17	28.23	28.64	27.20	28.48	3314087
2010-05-18	29.94	30.00	26.65	27.50	9608949
2010-05-19	28.44	28.44	27.05	27.31	4663303
2010-05-20	26.49	27.42	26.45	26.74	2660670
2010-05-21	26.33	27.97	26.09	27.56	2708565
2010-05-24	27.49	27.85	27.20	27.24	1588013
2010-05-25	26.50	27.77	26.24	27.67	1766787
2010-05-26	27.86	28.58	27.41	27.55	1638912
2010-05-27	27.85	28.67	27.83	28.67	1159408
2010-05-28	28.59	28.77	28.07	28.51	1619372
2010-06-01	28.13	28.73	27.82	27.84	1319357
2010-06-02	28.07	28.16	27.37	27.99	1538402
2010-06-03	28.21	29.35	28.16	29.22	1995445
2010-06-04	28.62	28.76	27.35	27.62	1316955
2010-06-07	27.63	27.81	26.53	26.59	1102780
2010-06-08	26.68	26.94	25.76	26.25	2114128
2010-06-09	26.57	27.86	26.51	26.94	1939916
2010-06-10	27.51	27.84	27.33	27.84	1698745
2010-06-11	27.57	28.12	27.16	27.77	1152469
2010-06-14	27.98	29.17	27.98	28.76	2385395
2010-06-15	28.78	29.26	27.99	29.22	2285077
2010-06-16	28.91	29.18	28.49	28.89	979403
2010-06-17	28.90	28.95	28.16	28.40	524387
2010-06-18	28.45	28.74	28.10	28.41	1448562
2010-06-21	28.75	28.75	27.68	27.91	979293
2010-06-22	28.00	28.27	26.59	26.73	1591720
2010-06-23	26.63	27.10	26.20	26.68	1245350
2010-06-24	26.56	26.58	25.83	25.97	2226876
2010-06-25	26.02	26.62	25.67	26.37	922467
2010-06-28	26.58	26.70	26.12	26.27	825082
2010-06-29	25.82	25.88	24.98	25.18	934159
2010-06-30	25.09	25.54	24.81	24.89	966664
2010-07-01	24.82	25.09	24.02	24.92	1527425
2010-07-02	24.99	25.14	24.26	24.39	973666
2010-07-06	24.88	25.40	24.06	24.43	1327200
2010-07-07	24.55	25.44	24.28	25.41	2067135
2010-07-08	25.79	26.00	25.34	25.72	1270479
2010-07-09	25.43	25.90	25.36	25.78	966475
2010-07-12	25.60	25.84	24.98	25.12	1563346
2010-07-13	25.40	25.60	25.12	25.51	1747628
2010-07-14	25.30	25.39	24.98	25.24	1566461
2010-07-15	25.28	25.56	24.84	25.30	834849
2010-07-16	25.14	25.15	24.53	24.72	2902137
2010-07-19	24.90	24.90	24.19	24.53	1849022
2010-07-20	24.19	25.18	24.09	25.18	1654701
2010-07-21	25.39	25.39	24.38	24.50	1048261
2010-07-22	24.89	25.12	24.65	24.96	1167783
2010-07-23	24.79	25.41	24.56	25.39	1441327
2010-07-26	25.39	26.89	25.01	26.69	1441726
2010-07-27	26.93	27.52	26.36	27.17	2394206
2010-07-28	27.05	27.21	26.63	26.69	993148
2010-07-29	26.87	27.01	26.10	26.49	1118766
2010-07-30	26.13	26.66	25.90	26.31	967684
2010-08-02	26.70	27.48	26.68	27.16	2580608
2010-08-03	27.08	27.08	26.15	26.69	1207352
2010-08-04	26.79	27.63	26.77	27.27	1282477
2010-08-05	27.05	27.55	26.36	27.48	1413777
2010-08-06	27.03	28.07	26.87	27.98	2173756
2010-08-09	28.25	28.48	27.77	27.87	1930662
2010-08-10	27.52	27.85	27.30	27.66	1623331
2010-08-11	27.11	27.51	26.79	27.39	2071172
2010-08-12	26.92	27.50	26.61	27.14	2331311
2010-08-13	26.96	27.39	26.82	27.24	1486015
2010-08-16	27.11	27.61	26.79	26.84	1601994
2010-08-17	27.13	27.40	26.78	26.94	1861712
2010-08-18	26.95	27.86	26.76	27.32	1960384
2010-08-19	26.55	27.50	26.25	26.57	3805673
2010-08-20	26.79	26.82	26.27	26.47	1912983
2010-08-23	26.64	26.91	25.78	25.80	2465724
2010-08-24	25.33	25.59	24.91	25.07	1910713
2010-08-25	24.43	25.52	24.43	25.43	2705858
2010-08-26	25.59	25.64	24.99	25.01	1472315
2010-08-27	25.25	25.41	24.71	25.22	1632743
2010-08-30	25.15	25.22	24.79	24.87	1331561
2010-08-31	24.77	25.21	24.34	24.47	1778182
2010-09-01	24.96	25.36	24.73	25.12	1527202
2010-09-02	25.26	26.03	25.25	25.98	1043959
2010-09-03	26.34	26.85	26.03	26.31	725551
2010-09-07	26.13	26.32	25.84	25.92	577954
2010-09-08	25.48	25.91	25.46	25.76	972490
2010-09-09	26.07	26.16	25.53	25.74	631293
2010-09-10	25.76	26.30	25.73	25.76	513812
2010-09-13	26.01	26.57	26.01	26.50	871476
2010-09-14	26.58	27.51	26.51	27.13	1280756
2010-09-15	26.98	27.18	26.71	27.09	711142
2010-09-16	26.95	27.39	26.91	27.32	799211
2010-09-17	27.43	27.60	27.10	27.30	1330894
2010-09-20	27.51	27.96	27.18	27.94	745269
2010-09-21	27.93	28.22	27.72	27.85	853024
2010-09-22	27.68	28.22	27.17	27.23	958714
2010-09-23	27.03	27.90	26.98	27.39	1247614
2010-09-24	27.81	28.37	27.81	28.35	682521
2010-09-27	28.32	28.49	27.98	28.03	642054
2010-09-28	28.14	28.28	27.65	28.21	845349
2010-09-29	28.13	28.30	27.92	28.09	834152
2010-09-30	28.21	28.44	27.74	28.04	758351
2010-10-01	28.23	28.41	27.92	28.35	913559
2010-10-04	28.17	28.42	27.67	27.85	900558
2010-10-05	28.20	29.00	28.10	28.51	1204349
2010-10-06	28.52	28.83	28.23	28.65	1131152
2010-10-07	28.77	28.96	28.30	28.74	811583
2010-10-08	28.70	29.00	28.43	28.85	930349
2010-10-11	28.90	29.35	28.62	29.08	431710
2010-10-12	29.05	29.27	28.72	29.08	1156777
2010-10-13	29.33	29.78	29.10	29.15	827125
2010-10-14	29.16	29.39	28.81	29.13	1068221
2010-10-15	29.39	29.57	28.96	29.48	530027
2010-10-18	29.57	29.57	29.02	29.34	527349
2010-10-19	28.88	29.19	28.60	28.79	900240
2010-10-20	28.92	29.02	28.56	28.95	737416
2010-10-21	28.95	29.53	28.65	28.95	747276
2010-10-22	29.04	29.29	28.75	29.10	889358
2010-10-25	29.17	29.67	29.12	29.23	914843
2010-10-26	28.99	29.52	28.64	29.26	676011
2010-10-27	29.10	29.10	28.25	28.79	1154015
2010-10-28	28.91	29.05	28.18	28.66	729579
2010-10-29	28.54	28.85	28.45	28.82	661515
2010-11-01	28.98	29.13	28.72	28.99	835972
2010-11-02	29.17	29.63	28.99	29.54	750220
2010-11-03	29.53	29.67	29.14	29.61	950233
2010-11-04	29.87	30.36	29.27	29.70	1897236
2010-11-05	29.68	30.01	29.60	29.75	1552846
2010-11-08	29.59	31.18	29.59	31.03	2204796
2010-11-09	31.00	31.20	30.66	30.90	1531114
2010-11-10	30.90	30.99	30.39	30.90	1397286
2010-11-11	30.28	31.11	29.79	30.91	1611017
2010-11-12	30.62	30.63	29.42	29.43	1817487
2010-11-15	29.62	30.09	29.39	29.92	1566682
2010-11-16	32.44	34.18	31.73	33.51	8497772
2010-11-17	33.42	33.74	33.21	33.33	2239487
2010-11-18	33.64	34.32	33.35	33.39	1769438
2010-11-19	33.43	34.45	33.27	34.09	1879087
2010-11-22	33.97	34.83	33.72	34.48	1525520
2010-11-23	34.19	34.66	33.96	34.33	1154977
2010-11-24	34.54	35.00	34.40	34.96	1160816
2010-11-26	34.69	35.00	34.67	34.73	412632
2010-11-29	34.50	34.50	34.04	34.38	1115072
2010-11-30	34.06	34.73	34.03	34.21	3036518
2010-12-01	34.73	35.44	34.73	35.40	1856151
2010-12-02	35.36	36.17	34.90	35.88	1435583
2010-12-03	35.61	36.07	35.18	35.95	714134
2010-12-06	35.94	36.10	35.42	35.53	681899
2010-12-07	35.91	36.36	35.68	35.76	1410114
2010-12-08	35.84	36.15	35.73	35.79	915165
2010-12-09	35.91	36.35	35.80	35.89	1140176
2010-12-10	36.02	36.31	35.79	36.29	1274189
2010-12-13	36.31	36.66	36.04	36.11	1097633
2010-12-14	36.05	36.81	36.05	36.61	1100106
2010-12-15	36.59	37.00	36.13	36.35	988486
2010-12-16	36.26	36.95	36.02	36.90	655038
2010-12-17	36.85	37.78	36.67	37.78	1974491
2010-12-20	37.75	37.89	37.11	37.28	830725
2010-12-21	37.55	37.74	37.25	37.59	571542
2010-12-22	37.58	37.84	37.42	37.50	1147895
2010-12-23	37.42	37.86	37.31	37.51	471134
2010-12-27	37.41	37.60	36.94	37.55	341017
2010-12-28	37.48	37.65	37.29	37.50	804491
2010-12-29	37.49	37.88	37.38	37.78	552272
2010-12-30	37.84	38.10	37.74	37.81	323892
2010-12-31	37.85	37.92	37.44	37.50	663497
2011-01-03	37.74	37.96	37.20	37.32	895406
2011-01-04	37.66	37.71	36.56	36.99	934711
2011-01-05	37.08	37.31	36.84	37.19	687064
2011-01-06	37.16	37.17	35.39	35.50	1507771
2011-01-07	35.50	35.62	34.81	35.42	919681
2011-01-10	35.31	36.50	35.29	36.40	1476167
2011-01-11	36.58	36.85	35.21	35.67	792462
2011-01-12	35.79	36.09	35.30	35.42	744845
2011-01-13	35.40	36.00	35.30	35.78	814707
2011-01-14	35.68	35.97	35.32	35.51	781436
2011-01-18	35.32	35.58	34.72	35.17	1335937
2011-01-19	35.24	35.29	34.84	34.90	1358780
2011-01-20	34.88	35.77	34.84	34.98	1633349
2011-01-21	35.16	35.35	34.73	34.99	935087
2011-01-24	34.95	35.14	34.90	35.01	967192
2011-01-25	34.81	34.97	34.42	34.82	509205
2011-01-26	35.00	35.49	34.45	34.78	1777181
2011-01-27	34.89	36.94	34.89	36.72	2281874
2011-01-28	36.81	36.97	35.66	35.80	947169
2011-01-31	36.08	36.19	35.70	36.09	1095447
2011-02-01	36.37	36.78	36.16	36.65	944930
2011-02-02	36.56	36.71	35.75	35.94	623537
2011-02-03	35.94	37.35	35.92	37.27	1102938
2011-02-04	37.47	38.37	37.43	38.22	1203455
2011-02-07	38.33	38.92	38.06	38.16	1193729
2011-02-08	38.04	38.36	37.84	38.22	741477
2011-02-09	37.57	37.80	36.76	37.18	1857288
2011-02-10	37.10	37.47	36.97	37.29	1720237
2011-02-11	37.27	37.78	36.85	37.77	708964
2011-02-14	37.73	38.11	37.50	37.76	503199
2011-02-15	37.58	37.95	37.41	37.77	518487
2011-02-16	37.83	38.10	37.68	37.96	1435785
2011-02-17	37.87	38.05	37.71	37.82	472392
2011-02-18	37.81	38.05	37.63	38.02	950154
2011-02-22	37.56	37.77	36.82	37.09	953053
2011-02-23	37.00	37.30	35.57	36.19	979925
2011-02-24	36.11	36.94	36.06	36.70	909088
2011-02-25	36.80	37.52	36.68	37.02	940272
2011-02-28	37.23	37.41	36.77	37.14	851725
2011-03-01	37.35	37.35	35.78	35.99	1154497
2011-03-02	35.98	37.18	35.96	36.99	1012256
2011-03-03	37.29	38.07	37.26	38.00	1293668
2011-03-04	38.06	39.29	37.68	38.23	1647853
2011-03-07	38.50	38.97	37.46	37.67	1412979
2011-03-08	39.59	40.26	39.00	39.94	5472017
2011-03-09	40.03	41.07	39.77	40.56	2105200
2011-03-10	40.16	41.00	39.80	40.96	1740608
2011-03-11	40.56	41.32	40.50	41.18	1396308
2011-03-14	40.13	41.30	40.13	41.11	1300103
2011-03-15	40.00	40.78	39.91	40.00	2267571
2011-03-16	40.01	40.26	39.34	39.74	1592679
2011-03-17	40.30	40.39	38.66	38.66	1483940
2011-03-18	38.55	39.10	38.40	39.08	2327945
2011-03-21	39.39	39.78	38.79	39.51	1188121
2011-03-22	39.79	40.00	39.40	39.52	970921
2011-03-23	39.48	39.90	38.96	39.59	1223466
2011-03-24	39.73	40.24	39.20	39.98	933232
2011-03-25	40.06	40.32	39.79	39.91	943239
2011-03-28	39.89	40.14	39.29	39.59	844453
2011-03-29	39.41	39.89	39.07	39.84	660727
2011-03-30	39.90	40.46	39.69	40.33	1132428
2011-03-31	40.26	40.38	39.54	39.98	1580175
2011-04-01	40.07	40.64	39.72	40.47	1046934
2011-04-04	40.47	40.77	40.15	40.77	928214
2011-04-05	40.55	41.83	40.48	41.40	1133601
2011-04-06	41.53	41.69	40.84	41.28	1333581
2011-04-07	41.14	41.67	40.85	41.14	790065
2011-04-08	41.18	41.77	40.49	41.07	2100803
2011-04-11	40.94	41.37	40.75	40.98	1614510
2011-04-12	40.78	41.43	40.52	40.66	981272
2011-04-13	40.79	40.85	40.29	40.73	1293260
2011-04-14	40.53	40.78	40.25	40.62	930632
2011-04-15	40.67	41.32	40.49	41.20	1241799
2011-04-18	40.72	40.80	39.66	40.08	1098768
2011-04-19	40.11	40.31	39.78	39.95	1045704
2011-04-20	40.42	40.99	40.35	40.98	936833
2011-04-21	41.21	41.63	40.90	41.54	635599
2011-04-25	41.55	41.75	41.25	41.63	806892
2011-04-26	41.66	42.44	41.55	42.04	1084554
2011-04-27	42.13	42.14	41.00	41.10	1567716
2011-04-28	40.96	41.41	40.62	40.83	787789
2011-04-29	40.77	40.99	40.34	40.93	778341
2011-05-02	41.03	41.21	40.37	40.61	872965
2011-05-03	40.50	40.56	39.96	40.25	1132943
2011-05-04	40.94	41.24	40.18	40.42	1573877
2011-05-05	40.13	41.36	39.27	40.82	1383777
2011-05-06	41.18	41.38	39.96	40.01	1136771
2011-05-09	40.07	40.75	39.98	40.64	1064303
2011-05-10	40.74	42.06	40.74	41.84	1190985
2011-05-11	42.39	42.49	41.24	42.07	2274493
2011-05-12	41.83	42.87	41.43	42.58	1504665
2011-05-13	42.67	42.97	42.32	42.47	1052737
2011-05-16	42.25	42.25	39.87	40.69	4164704
2011-05-17	38.53	39.98	38.53	39.42	6590782
2011-05-18	39.47	39.59	37.95	38.94	3293929
2011-05-19	38.88	39.03	38.20	38.29	1888808
2011-05-20	38.39	39.54	38.16	39.17	2402344
2011-05-23	38.56	39.15	38.41	38.86	1980316
2011-05-24	38.93	39.14	38.10	38.18	1460753
2011-05-25	38.02	38.56	37.28	38.42	2027419
2011-05-26	38.38	39.82	38.38	39.74	1724126
2011-05-27	39.61	40.47	38.83	40.11	1289795
2011-05-31	40.45	40.59	39.54	39.74	1512571
2011-06-01	39.70	39.79	38.32	38.33	1631152
2011-06-02	38.34	38.51	37.81	37.89	1528535
2011-06-03	37.38	37.72	37.01	37.07	1081869
2011-06-06	37.00	37.39	36.47	36.51	1227930
2011-06-07	36.60	37.08	36.41	36.47	1868564
2011-06-08	36.44	36.63	35.80	36.37	1767163
2011-06-09	36.37	36.88	36.24	36.70	1569395
2011-06-10	36.50	36.61	35.51	35.91	1436325
2011-06-13	35.91	36.53	35.61	35.86	866018
2011-06-14	36.27	37.07	36.21	36.95	1293446
2011-06-15	36.58	36.86	36.15	36.31	1311840
2011-06-16	36.57	36.73	35.18	35.67	1645264
2011-06-17	36.06	36.55	35.95	36.21	1486740
2011-06-20	36.01	36.91	35.88	36.78	879405
2011-06-21	36.81	37.44	36.54	37.39	2165054
2011-06-22	37.18	37.43	36.75	36.78	1588929
2011-06-23	36.38	38.02	36.35	38.00	1926441
2011-06-24	37.91	38.08	37.04	37.18	1255722
2011-06-27	37.00	37.75	36.65	37.44	1155211
2011-06-28	37.69	38.63	37.66	38.63	1708887
2011-06-29	38.75	39.32	38.49	38.64	2505126
2011-06-30	38.65	38.99	38.26	38.45	1319882
2011-07-01	38.58	39.56	38.58	39.49	986216
2011-07-05	39.50	39.55	38.70	39.42	991509
2011-07-06	39.35	39.82	39.03	39.18	1658432
2011-07-07	39.65	40.80	39.65	40.61	1814185
2011-07-08	38.94	38.94	37.81	38.01	4844825
2011-07-11	37.60	38.35	37.52	37.66	1449486
2011-07-12	37.61	39.48	37.54	39.21	3254571
2011-07-13	39.48	40.85	39.35	40.25	3801919
2011-07-14	40.45	40.45	39.27	39.76	2680058
2011-07-15	39.86	40.05	39.21	40.00	1431616
2011-07-18	39.66	39.94	38.90	39.05	1335392
2011-07-19	39.46	40.08	39.44	39.99	693697
2011-07-20	39.99	40.10	39.04	39.25	860278
2011-07-21	39.38	39.97	39.23	39.45	867046
2011-07-22	39.42	39.81	39.11	39.70	596011
2011-07-25	39.34	39.89	39.04	39.73	975725
2011-07-26	39.72	39.90	39.15	39.21	1297026
2011-07-27	39.03	39.22	37.52	37.56	1615902
2011-07-28	37.38	38.13	37.20	37.28	1228823
2011-07-29	36.85	37.33	36.17	37.00	1652314
2011-08-01	37.39	37.71	36.07	36.88	1477062
2011-08-02	36.65	37.05	35.05	35.09	1375148
2011-08-03	35.18	35.50	34.14	35.40	1508467
2011-08-04	34.76	35.14	33.19	33.20	1942416
2011-08-05	33.66	33.83	32.09	32.49	2702090
2011-08-08	31.52	32.04	29.57	29.86	2403702
2011-08-09	30.63	31.54	29.10	31.46	2852872
2011-08-10	30.67	31.04	29.86	29.91	2111235
2011-08-11	30.25	31.52	29.19	30.83	3865725
2011-08-12	31.20	32.26	31.00	32.20	2761232
2011-08-15	32.14	33.09	32.14	32.92	3387571
2011-08-16	31.26	33.09	31.03	32.78	5379402
2011-08-17	33.16	33.93	31.94	32.48	2524766
2011-08-18	31.31	31.50	30.40	30.70	2794058
2011-08-19	30.21	31.54	30.21	30.37	1371145
2011-08-22	31.30	32.14	31.21	31.90	2130007
2011-08-23	32.11	33.11	31.79	33.01	1843739
2011-08-24	33.00	33.65	32.59	33.55	1235036
2011-08-25	33.76	34.09	32.51	32.61	994600
2011-08-26	32.23	33.78	32.00	33.64	937903
2011-08-29	34.22	35.00	34.05	34.96	721891
2011-08-30	34.79	35.53	34.40	35.02	861298
2011-08-31	35.31	36.23	34.78	35.13	1188286
2011-09-01	35.41	36.00	34.20	34.22	1234979
2011-09-02	33.48	33.54	32.85	32.94	1139599
2011-09-06	31.87	33.05	31.75	32.86	814125
2011-09-07	33.70	34.35	33.47	34.30	993461
2011-09-08	33.97	34.27	32.99	33.14	1126286
2011-09-09	32.84	33.48	32.17	32.43	1263461
2011-09-12	32.05	33.00	31.92	32.89	1920557
2011-09-13	33.11	34.59	32.77	34.42	1730073
2011-09-14	34.77	35.06	34.11	34.50	1912045
2011-09-15	34.85	35.21	34.30	35.12	1107036
2011-09-16	34.99	35.48	34.58	35.02	1451878
2011-09-19	34.36	35.14	33.93	34.85	913566
2011-09-20	35.05	35.79	34.65	35.24	1811015
2011-09-21	35.17	35.57	33.71	33.74	1437523
2011-09-22	32.40	33.44	31.78	33.01	2511672
2011-09-23	33.03	35.36	33.03	35.36	2902631
2011-09-26	35.54	36.76	34.94	36.72	1920555
2011-09-27	37.55	38.24	36.84	37.12	2248649
2011-09-28	37.17	37.48	35.56	35.62	1551129
2011-09-29	36.70	36.91	33.84	35.54	2128760
2011-09-30	34.99	35.02	33.44	33.46	2863868
2011-10-03	33.26	33.55	31.40	31.50	3386639
2011-10-04	31.07	33.45	30.72	33.42	2212825
2011-10-05	33.25	33.53	32.41	33.47	1813852
2011-10-06	33.38	34.79	32.82	34.75	1684690
2011-10-07	34.80	35.02	33.86	34.19	1168865
2011-10-10	34.95	35.76	34.92	35.67	902449
2011-10-11	35.35	35.45	34.79	35.15	1421314
2011-10-12	35.39	36.30	35.09	35.69	1084145
2011-10-13	36.26	36.98	35.34	36.05	1232024
2011-10-14	36.53	37.24	35.38	37.21	1767712
2011-10-17	36.27	37.20	35.82	35.99	2367115
2011-10-18	36.25	37.48	35.45	37.15	1260445
2011-10-19	37.09	37.84	36.82	37.16	1440131
2011-10-20	37.22	37.60	36.42	37.49	1020412
2011-10-21	37.99	39.27	37.64	38.60	1454545
2011-10-24	38.82	39.77	38.66	39.14	1606917
2011-10-25	38.51	38.95	38.20	38.31	1273177
2011-10-26	38.80	38.81	37.45	38.31	1186965
2011-10-27	39.93	40.00	38.82	39.54	1843195
2011-10-28	39.47	40.06	38.84	39.66	1192767
2011-10-31	39.15	39.90	38.98	39.09	896412
2011-11-01	37.63	39.09	37.55	38.61	1139081
2011-11-02	39.22	39.84	38.87	39.23	775553
2011-11-03	39.70	40.02	38.28	39.57	1154965
2011-11-04	39.24	39.74	38.90	39.63	811188
2011-11-07	39.58	39.98	39.00	39.74	986636
2011-11-08	40.13	40.29	38.86	39.72	2060953
2011-11-09	38.63	39.29	38.09	38.38	1628510
2011-11-10	38.73	39.32	38.04	38.71	1475766
2011-11-11	39.28	40.80	39.28	39.99	1695212
2011-11-14	39.74	40.38	39.57	39.58	2288233
2011-11-15	41.48	41.97	40.26	41.41	5322086
2011-11-16	41.52	42.11	40.10	40.22	2911222
2011-11-17	40.34	40.85	39.42	39.79	1700608
2011-11-18	40.18	40.34	39.44	39.81	1090133
2011-11-21	39.24	39.99	38.90	39.79	1305388
2011-11-22	39.59	40.29	39.10	39.52	1140569
2011-11-23	39.18	39.59	37.82	37.82	2352384
2011-11-25	37.60	38.14	37.25	37.30	930652
2011-11-28	38.94	39.45	38.22	38.60	1966400
2011-11-29	38.70	38.79	38.09	38.53	1995496
2011-11-30	39.84	40.07	38.85	39.31	1922137
2011-12-01	39.07	39.70	38.76	39.02	1856709
2011-12-02	39.49	39.94	39.19	39.79	1872027
2011-12-05	39.70	40.30	39.65	39.96	1407806
2011-12-06	39.85	40.00	39.43	39.65	860881
2011-12-07	39.46	39.59	38.67	39.36	1502109
2011-12-08	38.97	39.17	38.10	38.37	1109661
2011-12-09	38.41	39.02	38.01	38.85	1403715
2011-12-12	38.40	38.41	37.39	38.14	1657576
2011-12-13	38.10	38.20	35.89	36.11	2595552
2011-12-14	35.75	36.12	35.07	35.24	3589105
2011-12-15	35.71	36.20	35.18	35.27	2542575
2011-12-16	35.64	36.54	35.52	36.26	3222288
2011-12-19	36.22	36.60	35.33	35.47	1220183
2011-12-20	36.16	36.86	36.12	36.64	1717307
2011-12-21	36.65	36.74	36.15	36.70	1129139
2011-12-22	36.73	36.92	36.17	36.42	1086513
2011-12-23	36.45	36.60	35.96	36.45	1062418
2011-12-27	36.23	36.95	36.18	36.67	834209
2011-12-28	36.64	37.31	36.56	36.86	1121172
2011-12-29	36.88	37.31	36.81	37.18	669606
2011-12-30	37.07	37.21	36.81	36.88	676670
2012-01-03	37.53	37.64	35.76	35.98	1902612
2012-01-04	35.89	36.38	35.56	35.71	1618084
2012-01-05	35.44	35.44	34.55	35.02	3000282
2012-01-06	35.02	35.03	34.42	34.64	2139761
2012-01-09	34.75	35.92	34.56	35.78	2867735
2012-01-10	36.00	36.45	35.77	36.23	1553064
2012-01-11	35.99	36.66	35.99	36.40	1432126
2012-01-12	39.60	41.15	39.51	40.94	7731206
2012-01-13	40.43	40.87	39.85	40.18	2254037
2012-01-17	40.46	40.58	39.85	40.20	1497613
2012-01-18	40.16	41.27	39.98	41.11	1894344
2012-01-19	41.31	41.36	40.94	41.09	1354987
2012-01-20	41.08	41.13	40.15	40.77	1698280
2012-01-23	40.77	41.46	40.21	40.80	1118329
2012-01-24	40.69	41.77	40.64	41.74	1479043
2012-01-25	41.59	42.50	41.38	42.21	1732850
2012-01-26	42.30	42.30	40.80	41.10	1795261
2012-01-27	40.88	41.54	40.77	41.16	917426
2012-01-30	40.74	41.27	40.38	40.80	1288540
2012-01-31	41.82	42.14	40.55	41.21	1922702
2012-02-01	41.39	42.25	41.33	41.48	1289105
2012-02-02	41.55	41.80	40.93	41.37	794046
2012-02-03	41.86	42.52	41.79	42.27	1348938
2012-02-06	42.15	42.88	42.04	42.73	1150561
2012-02-07	42.50	43.73	42.50	43.61	2079539
2012-02-08	43.54	44.14	43.17	43.78	1800904
2012-02-09	43.82	44.06	43.40	43.87	1456451
2012-02-10	43.41	44.23	43.40	44.17	1201859
2012-02-13	44.41	44.74	43.89	44.34	1825998
2012-02-14	44.18	44.92	44.02	44.81	1332626
2012-02-15	45.08	45.35	44.44	44.68	1206384
2012-02-16	44.90	45.33	44.65	44.67	1889203
2012-02-17	45.06	45.59	44.61	44.65	1435059
2012-02-21	44.79	45.04	44.43	44.61	1395600
2012-02-22	44.76	44.99	44.35	44.79	1105440
2012-02-23	44.88	45.54	44.75	44.91	869766
2012-02-24	45.04	45.72	44.67	45.07	1049776
2012-02-27	44.95	45.40	44.76	45.20	1381151
2012-02-28	45.32	45.47	44.74	45.21	1492696
2012-02-29	45.25	45.30	44.65	44.76	1415118
2012-03-01	44.91	45.49	44.65	45.34	1119387
2012-03-02	46.03	46.85	45.42	45.52	2042041
2012-03-05	45.55	46.11	45.13	45.57	2538677
2012-03-06	45.00	47.42	44.80	46.89	4661668
2012-03-07	47.35	47.70	46.70	47.22	2223192
2012-03-08	47.19	47.63	47.04	47.06	2102423
2012-03-09	47.30	47.80	47.00	47.45	1777330
2012-03-12	47.45	47.98	47.28	47.78	1222050
2012-03-13	47.97	48.23	47.55	48.07	1425803
2012-03-14	48.12	48.46	47.50	47.83	1331579
2012-03-15	47.95	47.96	47.22	47.85	1320995
2012-03-16	47.85	48.04	47.38	47.45	1167772
2012-03-19	47.18	47.78	46.80	47.61	963086
2012-03-20	47.28	47.86	47.03	47.71	1109006
2012-03-21	47.72	48.94	47.72	48.41	1836413
2012-03-22	48.24	48.61	47.70	48.44	1286947
2012-03-23	48.92	49.97	48.55	49.15	2081529
2012-03-26	49.41	49.72	48.96	49.67	1705496
2012-03-27	49.60	49.66	48.96	49.04	1375953
2012-03-28	49.10	49.13	47.71	48.01	1994048
2012-03-29	48.20	48.20	47.30	48.03	1338798
2012-03-30	48.20	48.43	47.62	48.08	1248135
2012-04-02	48.09	48.42	47.72	47.94	1217064
2012-04-03	48.04	48.69	47.96	48.60	915560
2012-04-04	48.41	49.00	48.18	48.65	1265803
2012-04-05	48.54	49.37	48.32	49.06	1300870
2012-04-09	49.08	49.15	48.28	48.95	1462532
2012-04-10	48.77	48.88	47.65	47.74	2028600
2012-04-11	48.40	48.98	48.29	48.94	1437348
2012-04-12	48.88	49.87	48.88	49.85	1992106
2012-04-13	49.42	49.92	49.19	49.46	1335529
2012-04-16	49.79	50.00	48.88	49.44	1317658
2012-04-17	49.79	50.20	49.63	50.04	1296845
2012-04-18	49.88	50.39	49.77	50.11	1354877
2012-04-19	50.20	50.42	49.22	49.61	1664896
2012-04-20	49.90	50.79	49.71	50.48	1673548
2012-04-23	50.05	50.18	49.35	49.72	1016529
2012-04-24	49.71	49.84	48.48	48.80	1245250
2012-04-25	49.18	50.14	48.99	50.08	1116837
2012-04-26	49.94	50.91	49.53	50.65	901082
2012-04-27	50.73	51.58	50.43	51.22	1155162
2012-04-30	51.22	51.37	50.40	50.60	620223
2012-05-01	50.50	51.49	50.18	50.80	932480
2012-05-02	50.35	51.39	50.35	51.14	866862
2012-05-03	51.08	51.45	50.43	50.71	1011096
2012-05-04	50.64	50.94	50.19	50.22	890163
2012-05-07	50.07	50.68	49.84	50.11	1065608
2012-05-08	49.62	49.94	48.30	49.82	1799351
2012-05-09	49.19	49.71	48.47	49.47	1638395
2012-05-10	49.95	50.36	48.98	49.35	1406337
2012-05-11	48.34	48.72	46.95	48.31	3684277
2012-05-14	47.91	48.21	47.07	47.24	3181939
2012-05-15	50.55	51.65	49.35	50.05	7453284
2012-05-16	50.42	51.00	46.75	48.00	5653368
2012-05-17	47.97	48.15	45.38	45.74	4171515
2012-05-18	45.96	46.45	44.65	45.33	2110833
2012-05-21	45.31	47.00	45.31	46.53	3073682
2012-05-22	46.53	46.95	46.04	46.31	2815162
2012-05-23	46.07	47.43	45.82	47.31	2554716
2012-05-24	47.48	47.67	46.94	47.50	1486586
2012-05-25	47.66	47.66	46.78	46.92	2019229
2012-05-29	47.39	47.48	46.54	47.37	2187271
2012-05-30	47.14	47.14	46.08	46.25	1815855
2012-05-31	46.43	46.81	45.61	46.50	4774869
2012-06-01	45.90	45.94	44.06	44.58	2320393
2012-06-04	44.59	45.05	44.14	44.75	2054779
2012-06-05	44.66	45.63	44.45	45.61	1568352
2012-06-06	47.06	48.49	46.81	47.20	2390477
2012-06-07	47.73	47.85	46.15	46.44	1579633
2012-06-08	46.19	47.22	46.06	47.22	984157
2012-06-11	47.62	47.78	45.96	46.06	1053925
2012-06-12	46.17	47.03	46.12	46.93	1140349
2012-06-13	46.67	46.85	45.16	45.35	1902527
2012-06-14	45.44	46.28	45.24	45.83	1099306
2012-06-15	45.59	45.91	44.71	45.80	2170729
2012-06-18	45.62	46.68	45.30	46.66	1179474
2012-06-19	47.06	48.04	46.92	47.81	1578841
2012-06-20	47.56	48.71	47.48	48.58	2096456
2012-06-21	48.91	49.45	47.57	48.04	2987242
2012-06-22	48.15	48.25	47.43	47.53	1469093
2012-06-25	46.75	46.77	46.00	46.50	1208772
2012-06-26	46.47	47.58	46.05	47.17	1769527
2012-06-27	47.17	47.38	46.31	46.71	1200670
2012-06-28	46.17	47.16	46.00	47.12	1675008
2012-06-29	47.55	48.58	47.49	48.00	2566165
2012-07-02	48.23	48.99	48.14	48.99	1285320
2012-07-03	48.89	49.92	48.80	49.73	1002654
2012-07-05	49.30	50.32	49.23	50.11	1381230
2012-07-06	49.72	49.96	49.23	49.80	1113624
2012-07-09	49.08	49.53	48.60	49.38	1723148
2012-07-10	49.69	49.77	48.89	49.16	796926
2012-07-11	49.24	49.33	48.09	48.53	1434421
2012-07-12	48.10	48.26	47.10	47.64	2083063
2012-07-13	47.87	48.54	47.74	48.18	881464
2012-07-16	48.00	48.25	47.36	47.98	994486
2012-07-17	48.60	49.05	47.91	48.19	1501219
2012-07-18	48.07	49.21	48.00	48.95	1091637
2012-07-19	49.08	49.44	48.49	48.54	1139122
2012-07-20	48.20	48.24	47.24	47.45	1185456
2012-07-23	46.75	46.75	45.82	46.34	1905282
2012-07-24	46.98	47.82	46.70	47.08	1854586
2012-07-25	47.17	47.45	46.21	46.75	1022704
2012-07-26	47.52	48.39	47.49	48.18	1059254
2012-07-27	48.38	50.86	48.38	49.72	1870613
2012-07-30	49.68	49.97	48.58	49.33	1036316
2012-07-31	49.08	49.65	48.77	49.12	913883
2012-08-01	49.24	48.90	48.90	48.90	65609
2012-08-02	48.29	49.75	48.25	49.54	1154636
2012-08-03	50.20	51.76	50.09	51.26	2322848
2012-08-06	51.45	51.90	50.96	50.96	1359654
2012-08-07	51.28	52.00	50.99	51.25	1644824
2012-08-08	51.22	51.72	50.95	51.21	1143832
2012-08-09	51.32	51.50	50.74	50.84	1077935
2012-08-10	50.73	50.92	50.05	50.35	1873412
2012-08-13	50.43	50.97	49.87	50.54	2566723
2012-08-14	49.05	49.74	47.91	48.59	6698241
2012-08-15	48.70	50.00	48.70	49.85	2488369
2012-08-16	50.00	51.13	49.82	50.76	2965923
2012-08-17	50.91	51.06	50.32	51.00	2033031
2012-08-20	50.80	50.90	49.40	49.80	1509200
2012-08-21	49.80	50.01	49.41	49.67	1051933
2012-08-22	49.46	49.90	49.30	49.82	681816
2012-08-23	49.57	49.57	48.80	48.88	1741794
2012-08-24	48.76	49.29	48.66	49.14	979195
2012-08-27	49.25	49.37	49.01	49.12	847462
2012-08-28	48.97	49.46	48.32	49.19	1606044
2012-08-29	49.01	49.70	49.01	49.43	912990
2012-08-30	49.13	50.00	49.12	49.66	1008979
2012-08-31	49.84	50.04	49.19	49.76	876290
2012-09-04	49.79	50.71	49.50	50.49	1093615
2012-09-05	50.40	51.14	50.40	50.51	1534289
2012-09-06	50.91	51.72	50.84	51.72	1225576
2012-09-07	51.70	51.98	51.48	51.70	1266440
2012-09-10	51.73	51.73	51.26	51.38	920529
2012-09-11	51.36	51.81	51.24	51.42	537149
2012-09-12	51.66	51.90	51.38	51.68	680181
2012-09-13	51.87	52.79	51.16	52.65	1072067
2012-09-14	52.86	53.03	52.18	52.47	1235490
2012-09-17	52.35	52.51	51.78	52.44	947548
2012-09-18	52.43	52.55	51.84	52.49	1254968
2012-09-19	52.52	54.24	52.51	53.93	1673388
2012-09-20	53.43	53.69	52.95	53.60	1122003
2012-09-21	54.00	54.00	53.00	53.32	2161123
2012-09-24	53.11	53.13	52.33	52.46	1203664
2012-09-25	52.56	52.91	51.56	51.56	1065527
2012-09-26	51.62	51.88	51.02	51.46	834729
2012-09-27	51.70	52.21	51.04	51.94	758986
2012-09-28	51.61	52.05	51.06	51.85	1114604
2012-10-01	52.02	52.20	49.56	50.12	3030509
2012-10-02	50.40	52.35	50.05	52.25	2135317
2012-10-03	52.47	52.56	51.22	51.91	1419816
2012-10-04	52.12	52.50	51.62	52.39	732107
2012-10-05	52.58	52.95	52.08	52.15	464369
2012-10-08	52.02	52.46	51.69	52.24	414852
2012-10-09	52.29	52.29	50.86	50.93	816006
2012-10-10	51.00	51.59	50.85	51.04	436583
2012-10-11	51.51	51.58	50.42	50.57	880329
2012-10-12	50.41	50.55	50.05	50.39	828474
2012-10-15	50.54	50.76	49.84	50.50	992884
2012-10-16	50.94	51.66	50.48	51.52	981748
2012-10-17	51.56	51.99	50.81	50.99	1573019
2012-10-18	50.95	52.01	50.93	51.75	1021218
2012-10-19	51.65	51.78	51.14	51.32	853689
2012-10-22	51.01	51.25	50.57	51.24	1054639
2012-10-23	50.41	51.32	50.37	50.85	1136629
2012-10-24	51.09	51.21	50.73	50.75	1063374
2012-10-25	50.62	51.05	49.90	50.34	1400222
2012-10-26	50.29	50.77	49.51	50.29	765644
2012-10-31	50.09	50.33	49.41	50.00	1131242
2012-11-01	50.10	52.03	49.79	51.57	1236907
2012-11-02	51.91	52.15	50.46	50.46	1282118
2012-11-05	50.63	50.87	50.01	50.66	649368
2012-11-06	50.99	51.38	50.61	51.23	803679
2012-11-07	131.09	131.09	131.09	50.71	1316173
2012-11-08	49.30	49.30	49.30	49.30	922129
2012-11-09	49.15	49.82	48.83	49.35	1115642
2012-11-12	48.70	48.70	48.70	48.70	2139497
2012-11-13	50.97	50.97	50.97	50.97	4191148
2012-11-14	49.72	49.72	49.72	49.72	1109376
2012-11-15	49.95	49.95	49.95	49.95	1252595
2012-11-16	50.02	50.02	50.02	50.02	1582116
2012-11-19	51.50	51.50	51.50	51.50	1221373
2012-11-20	51.55	51.85	51.02	51.49	967314
2012-11-21	51.61	51.61	51.61	51.61	545270
2012-11-23	51.95	52.51	51.76	51.97	341824
2012-11-26	51.49	51.49	51.49	51.49	782012
2012-11-27	51.65	51.65	51.65	51.65	750315
2012-11-28	52.35	52.35	52.35	52.35	969390
2012-11-29	53.01	53.01	53.01	53.01	1521114
2012-11-30	52.51	52.51	52.51	52.51	1543173
2012-12-03	52.48	52.48	52.48	52.48	1072212
2012-12-04	52.44	52.44	50.89	51.91	1024548
2012-12-05	51.84	51.88	50.71	51.00	1034024
2012-12-06	51.85	52.05	50.62	51.13	2310242
2012-12-07	51.24	51.31	50.11	50.71	1148224
2012-12-10	50.38	50.42	48.78	49.28	2375470
2012-12-11	49.56	49.75	48.31	48.88	1169461
2012-12-12	49.22	49.22	46.92	47.17	3470746
2012-12-13	45.22	45.99	45.17	45.30	3012062
2012-12-14	45.40	45.41	44.81	45.13	1559071
2012-12-17	45.58	45.58	45.58	45.58	1667621
2012-12-18	46.35	46.35	46.35	46.35	2699268
2012-12-19	45.87	45.87	45.87	45.87	2215286
2012-12-20	45.68	45.68	45.68	45.68	2209221
2012-12-21	44.61	45.61	44.53	45.59	2412514
2012-12-24	45.62	45.78	45.25	45.43	225644
2012-12-26	45.43	45.58	44.25	44.83	1022673
2012-12-27	44.80	45.42	44.29	45.03	1085880
2012-12-28	44.82	45.41	44.57	45.05	1121867
2012-12-31	44.92	45.64	44.74	45.49	837178
2013-01-02	46.37	46.61	45.17	45.78	2841134
2013-01-03	45.80	47.01	45.53	46.97	1904000
2013-01-04	46.90	48.20	46.88	47.97	1873097
2013-01-07	48.45	48.57	47.20	47.80	1466429
2013-01-08	47.87	47.95	47.01	47.43	1060356
2013-01-09	47.61	47.69	46.34	46.41	1715321
2013-01-10	46.80	47.38	46.34	47.36	1559096
2013-01-11	47.24	47.78	47.09	47.26	667298
2013-01-14	47.06	47.33	46.30	46.56	1445089
2013-01-15	46.58	48.30	46.41	48.29	1612824
2013-01-16	48.22	48.91	47.93	48.42	1334496
2013-01-17	48.67	48.77	47.99	48.30	757130
2013-01-18	48.25	48.31	47.94	48.31	557089
2013-01-22	48.47	48.47	47.71	48.10	950143
2013-01-23	48.09	48.32	47.51	48.06	784978
2013-01-24	48.13	49.03	47.68	47.94	983161
2013-01-25	48.19	48.82	47.94	48.82	1082986
2013-01-28	48.82	48.96	48.12	48.21	787619
2013-01-29	48.21	48.48	47.30	47.70	1223385
2013-01-30	47.77	48.06	47.26	47.47	1328289
2013-01-31	48.00	48.99	47.32	47.59	2023957
2013-02-01	48.00	48.13	47.04	47.90	1515316
2013-02-04	47.62	47.74	46.29	46.80	1817653
2013-02-05	46.80	48.03	46.52	47.80	1157425
2013-02-06	47.77	48.99	47.62	48.63	1535341
2013-02-07	48.56	49.00	47.70	48.27	998511
2013-02-08	48.35	49.12	47.68	48.90	944077
2013-02-11	48.75	49.23	48.56	48.96	742444
2013-02-12	48.98	49.38	48.91	49.06	897595
2013-02-13	49.07	49.40	48.18	48.34	1152408
2013-02-14	48.44	48.92	48.03	48.76	813671
2013-02-15	48.72	49.51	48.03	48.44	1508561
2013-02-19	48.78	49.70	48.23	49.46	1886037
2013-02-20	49.44	49.87	48.80	48.85	1434123
2013-02-21	48.79	49.29	48.24	48.60	1039958
2013-02-22	48.72	49.20	48.56	48.95	716076
2013-02-25	49.51	50.00	49.07	49.07	2066732
2013-02-26	49.31	49.62	48.76	49.07	1494756
2013-02-27	49.27	50.35	49.20	50.13	1006957
2013-02-28	50.14	50.68	49.95	50.00	1322175
2013-03-01	49.85	50.60	49.43	50.52	1247622
2013-03-04	50.47	51.05	50.24	50.98	1026133
2013-03-05	51.15	51.27	50.45	50.96	1106924
2013-03-06	51.01	51.12	50.34	50.59	878902
2013-03-07	50.54	50.54	49.60	50.36	2164672
2013-03-08	50.48	50.78	48.68	50.60	4070937
2013-03-11	46.44	47.50	45.00	45.11	13947672
2013-03-12	46.37	47.61	46.36	47.32	6640205
2013-03-13	47.63	47.95	46.92	47.18	2976355
2013-03-14	47.31	47.74	47.11	47.52	1945441
2013-03-15	47.55	47.74	46.97	47.00	1957515
2013-03-18	46.74	47.90	46.65	47.30	1931361
2013-03-19	47.24	47.67	46.97	47.24	1412574
2013-03-20	47.45	47.96	47.34	47.76	1215379
2013-03-21	47.47	47.83	46.98	47.03	1460273
2013-03-22	47.46	48.36	47.35	47.62	1745041
2013-03-25	47.79	47.85	47.00	47.01	1549420
2013-03-26	47.15	47.38	47.02	47.31	1644294
2013-03-27	47.10	47.35	46.61	47.11	1303600
2013-03-28	47.10	47.36	46.95	47.30	1290774
2013-04-01	47.26	47.27	46.96	47.15	882024
2013-04-02	47.22	47.47	47.01	47.24	1118664
2013-04-03	47.21	47.49	46.26	46.29	1286728
2013-04-04	46.30	46.58	46.08	46.36	1439426
2013-04-05	45.81	46.49	45.44	46.44	1196472
2013-04-08	46.27	46.84	46.13	46.70	1289348
2013-04-09	46.71	46.98	46.28	46.70	991244
2013-04-10	46.73	47.59	46.64	47.58	1184419
2013-04-11	47.62	48.92	47.58	47.96	1808863
2013-04-12	47.87	49.06	47.84	49.05	2198112
2013-04-15	48.62	49.34	47.99	48.04	2478389
2013-04-16	48.34	48.50	47.88	48.48	960550
2013-04-17	48.17	48.28	47.14	47.60	1196809
2013-04-18	47.77	47.94	46.72	46.95	1115206
2013-04-19	47.30	47.38	46.82	47.00	1753562
2013-04-22	47.14	47.22	46.45	47.04	1365309
2013-04-23	47.35	47.83	47.08	47.27	1240480
2013-04-24	47.33	47.66	46.67	47.00	1029168
2013-04-25	47.34	48.02	47.31	47.81	1646633
2013-04-26	47.60	47.80	47.30	47.60	1207951
2013-04-29	48.06	48.43	47.84	48.04	1439816
2013-04-30	47.81	48.37	47.63	48.10	1299757
2013-05-01	47.88	48.47	47.74	47.81	1600935
2013-05-02	47.80	48.95	47.80	48.65	1304889
2013-05-03	49.18	50.16	49.14	49.76	1426258
2013-05-06	49.69	50.04	49.36	49.94	853184
2013-05-07	50.06	51.14	49.96	51.09	1238630
2013-05-08	51.06	51.55	50.84	51.54	1197691
2013-05-09	51.58	51.84	51.18	51.24	1155436
2013-05-10	51.07	52.42	50.59	52.31	1499494
2013-05-13	52.43	52.50	51.92	52.10	1220519
2013-05-14	52.13	52.53	52.01	52.53	991808
2013-05-15	52.31	53.10	52.24	52.98	943830
2013-05-16	52.96	53.00	52.12	52.35	874506
2013-05-17	52.43	52.58	51.95	52.10	1053450
2013-05-20	52.18	52.37	51.22	52.21	2075396
2013-05-21	52.12	54.25	51.49	52.75	2769830
2013-05-22	52.06	53.11	51.82	52.05	2603556
2013-05-23	51.27	52.79	51.15	52.45	1518560
2013-05-24	51.76	51.90	51.02	51.68	919415
2013-05-28	52.27	52.55	51.57	51.61	1099338
2013-05-29	51.26	52.05	51.11	51.96	949091
2013-05-30	51.96	52.50	51.81	52.29	1427934
2013-05-31	52.14	52.85	51.92	52.34	1316511
2013-06-03	52.34	52.54	51.84	52.38	1058239
2013-06-04	52.29	52.81	52.20	52.44	1207809
2013-06-05	52.20	52.35	51.24	51.59	1974272
2013-06-06	51.55	51.61	50.94	51.60	1100303
2013-06-07	51.68	52.24	51.41	52.18	874231
2013-06-10	52.39	52.68	51.86	52.24	874268
2013-06-11	51.82	52.02	51.29	51.53	788759
2013-06-12	51.96	52.10	50.61	50.69	992296
2013-06-13	50.65	51.29	50.20	51.26	1317751
2013-06-14	51.28	51.84	51.03	51.26	845766
2013-06-17	51.66	51.80	51.13	51.57	807537
2013-06-18	51.59	52.04	51.43	51.98	542043
2013-06-19	52.01	52.65	51.71	51.73	705127
2013-06-20	51.21	51.24	50.23	50.31	931750
2013-06-21	50.43	50.64	49.64	50.23	2233974
2013-06-24	49.90	50.51	49.26	50.08	896055
2013-06-25	50.62	50.77	50.03	50.46	1007935
2013-06-26	50.84	51.19	50.25	50.80	1039598
2013-06-27	50.94	51.36	50.81	51.09	683507
2013-06-28	50.28	50.62	49.55	50.06	2206933
2013-07-01	50.59	50.95	49.86	49.99	1621073
2013-07-02	49.88	50.17	48.75	49.33	2082647
2013-07-03	49.29	49.45	48.74	49.41	878772
2013-07-05	49.76	49.89	49.06	49.80	758955
2013-07-08	49.99	50.60	49.87	50.04	1231382
2013-07-09	49.44	49.61	48.67	49.25	2420257
2013-07-10	49.26	49.85	48.92	49.83	1668102
2013-07-11	50.27	50.99	50.19	50.39	1775866
2013-07-12	50.39	50.70	50.30	50.66	773014
2013-07-15	50.85	51.19	50.72	50.97	651477
2013-07-16	51.12	51.36	50.49	50.59	1124076
2013-07-17	50.87	50.87	50.24	50.41	680955
2013-07-18	50.51	51.14	50.46	50.98	815489
2013-07-19	50.81	51.04	50.67	50.70	733095
2013-07-22	51.69	51.75	51.16	51.69	1310888
2013-07-23	51.70	51.70	50.73	50.97	877466
2013-07-24	51.16	51.25	50.31	50.60	632571
2013-07-25	50.92	51.47	50.70	51.43	918175
2013-07-26	51.20	51.95	50.99	51.82	1028760
2013-07-29	51.62	52.07	51.50	51.73	840053
2013-07-30	51.76	51.83	50.93	51.40	1093220
2013-07-31	51.48	51.94	51.16	51.41	827447
2013-08-01	51.60	52.74	51.53	52.58	1314110
2013-08-02	52.58	53.23	52.17	53.20	630573
2013-08-05	53.23	53.87	53.10	53.50	907163
2013-08-06	53.28	53.28	52.35	52.62	1042426
2013-08-07	52.31	52.53	51.39	51.55	1767272
2013-08-08	51.88	52.36	51.20	52.00	1385492
2013-08-09	52.00	52.25	51.55	51.72	1325349
2013-08-12	51.53	52.13	51.27	51.74	926442
2013-08-13	51.40	52.07	50.62	52.00	1953665
2013-08-14	51.81	52.04	51.49	51.68	1025276
2013-08-15	51.14	51.54	51.00	51.41	1533628
2013-08-16	51.05	51.14	49.99	49.99	1641918
2013-08-19	49.93	50.97	49.90	50.59	2649006
2013-08-20	47.34	48.45	46.31	46.64	8346828
2013-08-21	46.58	47.39	46.25	46.27	3543521
2013-08-22	46.30	47.05	46.19	46.49	1895549
2013-08-23	46.15	46.49	45.67	46.33	3051944
2013-08-26	46.57	47.01	46.43	46.88	2149912
2013-08-27	46.56	46.74	46.04	46.58	2166127
2013-08-28	46.51	46.70	46.23	46.24	1833621
2013-08-29	46.24	47.00	46.15	46.88	1568277
2013-08-30	46.98	46.98	46.30	46.41	1479297
2013-09-03	46.74	47.25	46.48	46.97	2202845
2013-09-04	47.22	48.00	47.10	47.79	1943768
2013-09-05	47.85	48.42	47.79	48.34	2034323
2013-09-06	48.38	49.27	47.75	48.71	2266074
2013-09-09	48.95	49.76	48.82	49.45	2124222
2013-09-10	49.58	50.80	49.54	50.58	2209239
2013-09-11	50.35	50.68	50.29	50.57	1067279
2013-09-12	50.59	50.97	50.04	50.08	1387425
2013-09-13	50.18	50.61	50.13	50.55	850900
2013-09-16	52.54	52.54	50.66	50.88	1882529
2013-09-17	50.84	51.29	50.49	50.87	1786456
2013-09-18	51.48	52.87	51.31	52.71	2643820
2013-09-19	53.02	53.64	52.93	53.21	2699351
2013-09-20	53.47	53.53	52.53	52.77	1977192
2013-09-23	52.65	53.00	52.42	52.84	1330619
2013-09-24	52.75	53.29	52.54	52.55	1208877
2013-09-25	52.60	52.86	52.10	52.18	1155417
2013-09-26	52.19	52.84	52.08	52.29	2570084
2013-09-27	52.25	53.50	52.11	53.49	2061888
2013-09-30	52.90	53.44	52.70	53.38	1281448
2013-10-01	53.31	54.05	53.31	53.90	1200048
2013-10-02	53.50	53.78	52.97	53.75	880917
2013-10-03	53.84	53.87	52.88	53.37	854450
2013-10-04	53.45	54.07	53.29	53.89	791462
2013-10-07	53.35	53.62	52.93	52.95	919051
2013-10-08	53.04	53.04	51.67	51.70	1359273
2013-10-09	51.73	51.80	50.97	51.52	1218746
2013-10-10	52.14	52.54	52.09	52.43	714956
2013-10-11	52.35	52.58	51.98	52.57	785085
2013-10-14	52.15	52.22	51.38	51.87	1424333
2013-10-15	51.83	51.93	51.18	51.45	1215922
2013-10-16	51.82	52.44	51.76	52.04	1141028
2013-10-17	51.81	52.20	51.29	52.05	1766160
2013-10-18	52.17	52.65	52.15	52.57	1750058
2013-10-21	52.57	52.71	51.13	51.42	2247498
2013-10-22	51.45	52.00	51.31	51.79	1474473
2013-10-23	51.69	51.97	51.31	51.72	1150002
2013-10-24	51.20	51.61	50.31	51.45	1901945
2013-10-25	51.73	52.56	51.38	52.46	1191835
2013-10-28	52.60	53.23	52.55	52.81	1218369
2013-10-29	52.87	53.54	52.72	53.50	1075759
2013-10-30	53.35	53.91	53.15	53.39	982176
2013-10-31	53.38	53.52	52.93	53.21	691813
2013-11-01	53.19	53.76	53.02	53.56	521079
2013-11-04	53.61	54.36	53.61	54.05	1189727
2013-11-05	53.74	54.29	53.42	54.13	739972
2013-11-06	54.25	54.43	53.74	53.99	524732
2013-11-07	54.32	54.86	53.43	53.44	1132752
2013-11-08	53.53	54.13	53.50	54.11	752089
2013-11-11	54.00	54.88	53.52	54.86	974377
2013-11-12	54.73	55.09	54.24	54.75	1179681
2013-11-13	54.09	55.52	53.76	55.48	1976447
2013-11-14	55.50	55.84	54.79	55.61	1029976
2013-11-15	55.61	55.88	55.12	55.83	1419462
2013-11-18	56.17	56.72	55.85	56.37	2264058
2013-11-19	56.50	58.40	55.95	56.14	3602562
2013-11-20	55.91	56.02	54.65	54.90	2805022
2013-11-21	54.81	55.24	54.01	55.21	1465156
2013-11-22	55.38	56.08	55.17	55.44	1038609
2013-11-25	55.66	56.24	55.17	56.21	898340
2013-11-26	56.24	56.57	56.05	56.26	681962
2013-11-27	56.43	56.59	56.16	56.41	708742
2013-11-29	56.59	57.09	56.48	56.52	414006
2013-12-02	56.71	57.18	56.31	56.64	1311836
2013-12-03	56.50	56.65	55.29	55.49	1241397
2013-12-04	55.07	55.51	54.05	54.48	1516207
2013-12-05	54.46	55.15	54.23	54.75	1292725
2013-12-06	55.16	55.42	54.94	55.21	777311
2013-12-09	55.26	55.76	55.26	55.60	763604
2013-12-10	55.48	56.06	55.11	56.04	1058787
2013-12-11	56.01	56.68	55.94	56.13	1347491
2013-12-12	56.08	56.36	55.71	55.78	900603
2013-12-13	55.77	56.26	55.39	55.66	844058
2013-12-16	55.80	56.13	55.25	55.85	1293194
2013-12-17	55.92	56.16	55.00	55.30	1488437
2013-12-18	55.64	56.60	55.39	56.51	1682866
2013-12-19	56.51	56.62	55.97	56.06	1115281
2013-12-20	55.96	57.42	55.94	57.11	1685950
2013-12-23	57.40	57.55	57.06	57.22	625475
2013-12-24	57.33	57.86	57.31	57.55	267254
2013-12-26	57.50	58.00	57.27	57.67	750738
2013-12-27	57.80	57.99	57.35	57.53	416229
2013-12-30	57.49	57.98	57.36	57.67	666404
2013-12-31	57.73	58.37	57.73	58.10	518304
2014-01-02	58.00	58.36	57.53	57.68	656791
2014-01-03	57.70	58.42	57.51	57.59	788463
2014-01-06	57.64	58.17	57.56	57.82	885701
2014-01-07	57.82	58.74	57.63	58.58	1192901
2014-01-08	58.46	58.87	58.00	58.22	1344178
2014-01-09	57.92	58.38	57.28	57.34	1611621
2014-01-10	57.52	57.68	56.60	56.76	1595842
2014-01-13	56.74	56.74	54.25	54.26	2746404
2014-01-14	54.33	55.34	54.12	55.25	1750898
2014-01-15	56.60	57.09	56.26	56.39	2151658
2014-01-16	56.39	56.39	54.39	54.42	2021572
2014-01-17	54.32	54.49	53.52	53.60	1747317
2014-01-21	54.13	54.40	52.74	52.96	1504398
2014-01-22	53.46	54.23	53.24	53.92	2322861
2014-01-23	52.42	53.42	52.28	53.40	1720394
2014-01-24	53.35	53.35	52.41	52.43	2058073
2014-01-27	52.72	52.83	51.58	51.85	1739765
2014-01-28	51.87	52.21	51.63	51.99	1469556
2014-01-29	51.52	51.80	50.80	50.88	1318247
2014-01-31	52.60	53.08	52.40	52.50	1744104
2014-02-03	52.31	52.38	50.18	50.76	1634943
2014-02-04	51.13	51.29	50.11	50.17	2749461
2014-02-05	49.95	50.77	49.58	50.21	1467458
2014-02-06	50.55	51.52	50.23	50.79	1881463
2014-02-07	51.00	51.48	49.66	51.10	2952667
2014-02-10	54.49	54.64	51.81	51.87	4831758
2014-02-11	52.13	52.13	51.54	51.70	2413266
2014-02-12	51.83	51.92	51.25	51.48	1734185
2014-02-13	50.79	51.91	50.66	51.45	1888671
2014-02-14	51.41	51.78	51.19	51.65	1462335
2014-02-18	51.70	51.88	51.15	51.80	1275820
2014-02-19	51.77	51.92	51.19	51.21	1378220
2014-02-20	51.26	51.59	50.97	51.48	1002608
2014-02-21	51.50	51.86	51.08	51.67	1155794
2014-02-24	51.79	52.00	51.36	51.36	1188889
2014-02-25	51.94	53.01	51.73	52.66	1501915
2014-02-26	53.02	54.61	52.71	54.46	1954310
2014-02-27	54.45	54.86	53.59	54.01	328825
2014-02-28	54.14	54.68	53.56	53.67	1200299
2014-03-03	53.22	53.56	52.65	53.19	891654
2014-03-04	53.95	54.13	53.63	53.93	1265692
2014-03-05	54.07	54.07	53.34	53.36	1129388
2014-03-06	53.49	53.86	53.07	53.61	1246900
2014-03-07	53.98	54.50	53.46	53.60	1540446
2014-03-10	53.82	54.42	53.54	54.33	2261420
2014-03-11	55.25	57.00	54.51	56.67	5184029
2014-03-12	56.55	57.25	56.00	57.19	4109562
2014-03-13	57.38	57.85	56.90	57.15	2230943
2014-03-14	57.11	57.67	56.44	56.52	1749583
2014-03-17	56.75	57.39	56.52	57.26	1383976
2014-03-18	57.27	57.44	56.62	57.03	1163063
2014-03-19	57.11	57.46	56.30	56.63	753921
2014-03-20	56.58	56.77	56.25	56.65	966359
2014-03-21	56.91	57.30	56.42	56.51	1299770
2014-03-24	56.57	56.82	55.10	55.45	1016783
2014-03-25	55.92	56.12	55.11	55.36	869307
2014-03-26	55.72	55.97	54.50	54.73	1086579
2014-03-27	54.53	55.58	54.51	55.23	1275400
2014-03-28	55.30	56.22	55.18	55.60	1122252
2014-03-31	55.85	55.85	54.57	54.61	1210859
2014-04-01	54.79	55.58	54.73	55.18	1577260
2014-04-02	55.49	55.60	54.75	55.27	1997857
2014-04-03	55.42	55.60	54.99	55.29	934279
2014-04-04	55.48	55.50	53.96	54.22	1229410
2014-04-07	54.03	54.09	52.71	52.99	1618523
2014-04-08	53.00	54.12	52.64	53.73	1507029
2014-04-09	53.92	54.07	53.39	54.00	1121750
2014-04-10	53.91	53.91	51.99	52.18	1597133
2014-04-11	51.89	52.52	51.62	52.06	1030926
2014-04-14	52.44	52.80	51.79	52.14	1146731
2014-04-15	52.34	52.49	50.95	51.71	1274119
2014-04-16	52.19	52.46	52.00	52.38	759591
2014-04-17	52.26	52.50	51.79	51.86	804343
2014-04-21	51.86	52.32	51.54	52.08	1323378
2014-04-22	51.93	52.80	51.92	52.37	2002516
2014-04-23	52.43	53.54	52.25	53.42	1804358
2014-04-24	53.58	53.74	52.31	52.77	1657782
2014-04-25	52.60	52.90	52.13	52.71	1192918
2014-04-28	52.82	53.28	51.94	52.94	1328358
2014-04-29	53.24	53.29	52.60	52.68	816135
2014-04-30	52.52	52.87	52.35	52.66	1105841
2014-05-01	52.75	52.92	51.89	51.95	1310624
2014-05-02	51.97	52.68	51.94	52.01	987830
2014-05-05	51.77	52.36	51.43	52.00	1080505
2014-05-06	52.00	52.15	51.54	51.97	1220751
2014-05-07	52.03	52.19	51.02	51.25	861059
2014-05-08	51.29	52.23	51.08	51.63	1620470
2014-05-09	51.62	52.69	51.43	52.64	896039
2014-05-12	52.83	53.30	52.76	53.12	790779
2014-05-13	52.99	53.35	52.61	52.76	469919
2014-05-14	52.73	52.73	51.78	52.30	1309683
2014-05-15	52.15	52.34	51.01	51.39	1360217
2014-05-16	51.41	51.68	51.07	51.57	1097970
2014-05-19	52.21	53.23	52.00	53.16	2927277
2014-05-20	45.36	46.17	43.51	43.60	15736044
2014-05-21	43.50	43.59	42.55	42.85	8510613
2014-05-22	42.83	43.46	42.83	43.25	4223242
2014-05-23	43.19	43.42	42.75	43.08	2288312
2014-05-27	43.40	43.43	42.90	42.95	2375848
2014-05-28	42.84	42.97	42.33	42.70	2699298
2014-05-29	42.71	43.20	42.49	43.12	1675452
2014-05-30	43.98	44.99	43.82	44.45	4667852
2014-06-02	44.60	45.07	44.55	44.58	3371749
2014-06-03	44.38	44.57	44.13	44.37	1744371
2014-06-04	44.22	44.64	44.14	44.51	1220317
2014-06-05	44.85	45.61	44.56	45.49	2778614
2014-06-06	45.56	45.64	45.00	45.09	1624982
2014-06-09	45.07	45.58	44.80	44.85	1717209
2014-06-10	44.92	44.92	44.33	44.40	1850312
2014-06-11	44.55	44.62	43.98	44.27	1902986
2014-06-12	44.33	44.39	43.95	44.24	2251202
2014-06-13	44.31	44.40	43.95	44.37	1299142
2014-06-16	44.23	44.35	44.03	44.22	1081887
2014-06-17	43.95	44.86	43.93	44.73	1993002
2014-06-18	44.67	44.79	44.32	44.53	1246284
2014-06-19	44.75	45.26	44.40	44.44	1583681
2014-06-20	44.56	44.62	44.01	44.03	2003889
2014-06-23	44.04	44.90	44.01	44.78	1321161
2014-06-24	44.72	44.94	44.06	44.08	1294821
2014-06-25	43.83	44.74	43.83	44.67	1213354
2014-06-26	44.62	45.70	44.54	45.58	2484984
2014-06-27	45.49	46.19	45.49	45.99	2649180
2014-06-30	45.92	46.57	45.70	46.56	2146287
2014-07-01	46.61	47.44	46.54	46.89	2546101
2014-07-02	46.79	47.16	46.40	46.57	1201089
2014-07-03	46.58	47.49	46.58	47.24	902526
2014-07-07	47.21	47.30	46.72	46.92	1290568
2014-07-08	46.88	46.88	46.21	46.39	1887785
2014-07-09	46.19	46.83	46.05	46.46	1260287
2014-07-10	46.02	46.33	45.43	45.90	1344396
2014-07-11	45.69	45.79	44.77	44.86	2091777
2014-07-14	45.25	45.35	44.30	44.44	1841579
2014-07-15	44.36	44.58	43.97	44.48	1060944
2014-07-16	44.59	44.64	43.77	44.05	1417609
2014-07-17	43.90	44.17	43.52	43.65	1613352
2014-07-18	43.75	44.23	43.69	44.16	955220
2014-07-21	44.00	44.32	43.92	44.18	1266796
2014-07-22	44.25	44.43	43.71	43.74	1698067
2014-07-23	43.60	43.88	42.54	42.86	3915605
2014-07-24	43.07	44.02	43.07	43.90	3522020
2014-07-25	43.85	43.99	43.21	43.25	1031452
2014-07-28	43.30	43.41	42.90	43.00	1433626
2014-07-29	43.18	43.66	43.10	43.16	1197038
2014-07-30	43.60	43.74	43.25	43.65	1618104
2014-07-31	43.12	43.37	41.96	42.53	3183479
2014-08-01	42.61	42.75	41.74	42.12	1903728
2014-08-04	42.32	42.47	41.87	42.33	1245292
2014-08-05	42.17	42.79	41.97	42.32	1165195
2014-08-06	42.23	42.63	41.99	42.47	777895
2014-08-07	42.79	42.98	41.76	41.90	1086603
2014-08-08	41.65	42.65	41.30	42.50	3227895
2014-08-11	42.64	43.36	42.41	43.16	1860632
2014-08-12	42.94	43.50	42.84	43.14	1438581
2014-08-13	43.13	43.40	42.61	42.67	1597795
2014-08-14	43.03	43.61	42.82	43.01	2095223
2014-08-15	43.45	43.46	42.03	42.97	2664719
2014-08-18	43.22	43.87	43.05	43.51	2966789
2014-08-19	46.19	46.78	43.55	44.21	8908685
2014-08-20	44.28	45.14	43.76	45.04	2694731
2014-08-21	44.94	45.02	44.50	44.63	1393808
2014-08-22	44.77	45.41	44.65	45.21	1395369
2014-08-25	45.33	45.54	44.89	45.17	1322457
2014-08-26	45.34	45.85	45.24	45.31	1224935
2014-08-27	45.45	45.61	44.88	45.20	1741413
2014-08-28	45.08	45.42	44.80	45.22	1255837
2014-08-29	45.40	45.46	44.75	45.07	963810
2014-09-02	45.30	45.69	45.07	45.36	1216393
2014-09-03	45.61	45.83	45.44	45.65	1570424
2014-09-04	45.82	46.40	45.63	45.93	1639353
2014-09-05	45.86	46.11	45.45	46.10	1035669
2014-09-08	46.14	46.25	45.69	45.89	1223024
2014-09-09	45.31	45.60	45.25	45.37	2207935
2014-09-10	45.30	46.25	45.30	46.14	1970263
2014-09-11	45.82	46.29	45.75	46.14	1400505
2014-09-12	46.10	46.98	46.10	46.37	1728307
2014-09-15	46.33	46.36	45.67	45.89	1297879
2014-09-16	45.68	45.78	45.09	45.53	2012360
2014-09-17	45.70	45.95	45.50	45.73	1046562
2014-09-18	45.99	45.99	45.52	45.87	1089799
2014-09-19	46.01	46.06	45.16	45.22	1418995
2014-09-22	45.09	45.16	44.39	44.49	977504
2014-09-23	43.85	44.06	43.62	43.67	1447413
2014-09-24	43.71	44.11	43.67	44.07	964749
2014-09-25	43.90	44.10	43.52	43.57	1133026
2014-09-26	43.76	44.57	43.74	44.51	1230382
2014-09-29	44.06	44.43	43.81	44.33	1012556
2014-09-30	44.30	44.30	43.80	43.88	845434
2014-10-01	43.78	43.78	43.00	43.08	1209998
2014-10-02	43.11	43.92	42.82	43.77	989491
2014-10-03	44.03	44.46	43.67	44.38	978345
2014-10-06	44.45	44.68	43.63	43.65	1060547
2014-10-07	44.27	44.54	43.46	43.47	1744650
2014-10-08	43.53	44.81	43.38	44.77	1483515
2014-10-09	44.57	44.86	43.63	43.70	1073221
2014-10-10	43.67	44.21	43.20	43.24	1064208
2014-10-13	43.25	43.38	42.26	42.31	1101421
2014-10-14	42.69	43.42	42.35	43.01	1299143
2014-10-15	42.30	42.86	41.56	42.51	1849466
2014-10-16	41.79	43.14	41.73	42.92	1788877
2014-10-17	43.51	43.51	42.71	43.28	1118306
2014-10-20	43.37	44.40	43.37	44.24	1220522
2014-10-21	44.40	45.10	44.40	45.02	998810
2014-10-22	45.04	45.07	44.18	44.22	776730
2014-10-23	43.20	44.86	43.06	44.39	1201688
2014-10-24	44.48	44.60	43.80	44.56	641661
2014-10-27	44.34	45.02	44.16	44.75	735321
2014-10-28	44.82	45.22	44.46	45.14	794272
2014-10-29	45.15	45.48	44.53	44.79	781353
2014-10-30	44.54	45.09	44.50	44.91	924021
2014-10-31	45.38	45.99	45.35	45.37	1396889
2014-11-03	45.44	45.86	44.98	45.74	2260736
2014-11-04	45.76	45.84	43.62	43.97	2178800
2014-11-05	44.35	44.50	43.47	44.23	1533169
2014-11-06	44.32	46.41	44.30	46.38	2103608
2014-11-07	46.23	46.51	45.83	46.01	1260228
2014-11-10	46.06	46.93	46.03	46.47	1245949
2014-11-11	46.40	46.46	45.73	45.93	1113727
2014-11-12	45.82	48.74	45.66	48.58	3525579
2014-11-13	48.50	48.96	47.36	47.16	872449
2014-11-14	47.75	48.50	47.47	47.90	1445729
2014-11-17	47.87	48.05	47.14	47.51	2383843
2014-11-18	47.42	49.20	46.34	47.10	3712952
2014-11-19	47.19	48.53	46.96	48.45	3146335
2014-11-20	48.31	48.70	48.00	48.14	1682752
2014-11-21	48.78	49.15	48.59	48.85	2039523
2014-11-24	49.05	49.71	48.78	49.68	1634375
2014-11-25	49.92	50.18	49.03	49.67	1629687
2014-11-26	49.79	49.99	49.49	49.65	939544
2014-11-28	49.75	50.88	49.71	50.61	875635
2014-12-01	50.13	50.22	48.86	48.91	1792443
2014-12-02	49.02	49.32	48.43	48.80	1380216
2014-12-03	48.69	49.12	48.38	49.07	888566
2014-12-04	48.88	49.09	48.61	49.01	781016
2014-12-05	49.14	49.22	48.17	48.40	1114892
2014-12-08	48.26	48.84	47.97	48.12	885603
2014-12-09	47.52	47.87	47.11	47.85	1281284
2014-12-10	47.74	48.10	47.16	47.35	888779
2014-12-11	47.67	48.86	47.53	48.21	1091580
2014-12-12	47.87	49.01	47.67	48.58	1263356
2014-12-15	49.00	50.29	48.76	50.12	2278142
2014-12-16	50.12	50.40	48.69	48.69	1572313
2014-12-17	48.80	49.65	48.46	49.57	1535147
2014-12-18	50.32	51.03	50.08	51.01	1344032
2014-12-19	51.13	51.13	49.73	50.09	1886701
2014-12-22	49.81	49.83	48.11	49.24	1858660
2014-12-23	49.35	49.89	49.34	49.77	1077580
2014-12-24	49.75	49.86	49.32	49.47	415871
2014-12-26	49.77	49.83	49.41	49.48	358946
2014-12-29	49.48	50.09	49.30	49.70	1268685
2014-12-30	49.66	50.45	49.63	50.09	734628
2014-12-31	50.05	50.42	49.62	49.65	785528
2015-01-02	49.93	50.56	49.27	49.91	1007517
2015-01-05	49.62	50.13	49.15	49.67	1395136
2015-01-06	49.81	50.00	48.63	49.24	1597479
2015-01-07	49.74	55.90	49.69	55.01	10995674
2015-01-08	54.55	55.90	53.88	54.70	4606416
2015-01-09	54.37	54.45	53.48	53.54	2294908
2015-01-12	53.50	54.05	53.25	53.93	1482713
2015-01-13	54.08	54.63	53.05	53.67	1477189
2015-01-14	53.12	53.68	52.75	53.58	1126828
2015-01-15	53.59	53.73	52.47	52.54	1129751
2015-01-16	52.61	53.20	51.90	53.11	1289143
2015-01-20	53.20	53.48	52.49	52.73	862857
2015-01-21	52.75	54.06	52.57	53.96	835733
2015-01-22	54.11	55.05	53.74	54.80	1111848
2015-01-23	54.68	55.05	54.38	54.68	703979
2015-01-26	54.59	55.77	54.50	55.65	816118
2015-01-27	54.93	55.58	54.65	55.17	566265
2015-01-28	55.40	55.49	54.79	54.85	804717
2015-01-29	55.10	55.25	54.61	55.14	585477
2015-01-30	52.48	52.81	50.83	51.65	3562567
2015-02-02	51.81	52.89	51.65	52.74	1348636
2015-02-03	52.99	53.34	52.34	52.91	1513574
2015-02-04	52.75	53.83	52.65	53.33	1386788
2015-02-05	53.78	54.34	53.51	53.73	725074
2015-02-06	53.96	54.17	53.06	53.45	1055257
2015-02-09	53.34	53.57	52.19	52.25	1343542
2015-02-10	52.25	53.25	52.25	52.93	990074
2015-02-11	52.94	53.32	52.64	52.84	740123
2015-02-12	52.67	53.62	52.11	53.48	812108
2015-02-13	53.41	54.02	53.17	53.95	426762
2015-02-17	53.80	54.17	53.42	53.69	849734
2015-02-18	53.42	54.46	53.29	54.33	767267
2015-02-19	54.28	54.75	54.08	54.31	466451
2015-02-20	54.18	55.03	54.18	54.88	686292
2015-02-23	54.97	55.12	54.35	54.75	558650
2015-02-24	54.81	55.09	54.11	54.78	1124742
2015-02-25	54.65	55.34	54.40	54.82	863855
2015-02-26	54.93	55.44	54.69	54.86	1418415
2015-02-27	54.37	54.58	53.41	54.09	1755184
2015-03-02	54.30	55.52	54.21	55.42	2079157
2015-03-03	56.86	57.45	54.49	56.00	3541667
2015-03-04	55.44	56.37	55.28	55.98	2569764
2015-03-05	56.00	56.47	55.75	56.30	1700331
2015-03-06	56.23	56.85	56.05	56.44	1657903
2015-03-09	56.51	56.99	56.44	56.74	1251781
2015-03-10	56.24	56.67	56.10	56.28	906624
2015-03-11	56.43	56.65	56.07	56.31	1044429
2015-03-12	56.23	57.39	56.22	57.22	804138
2015-03-13	57.15	57.72	56.52	56.88	745264
2015-03-16	57.07	57.45	56.66	56.81	747912
2015-03-17	56.88	57.86	56.88	57.76	1001106
2015-03-18	57.46	57.55	56.67	57.39	633762
2015-03-19	57.22	57.64	57.04	57.35	478632
2015-03-20	57.60	58.95	57.02	58.46	2141081
2015-03-23	58.31	58.98	58.31	58.70	909967
2015-03-24	58.58	58.71	58.11	58.51	686659
2015-03-25	58.49	58.92	57.80	57.82	945874
2015-03-26	57.80	57.80	56.75	57.08	495728
2015-03-27	57.12	57.55	56.77	57.03	631555
2015-03-30	57.28	58.18	57.14	57.94	652682
2015-03-31	57.89	58.05	56.91	56.99	1017114
2015-04-01	56.79	57.34	56.44	56.78	1063995
2015-04-02	57.90	59.11	57.37	58.48	1543764
2015-04-06	58.22	59.10	58.13	58.98	1130275
2015-04-07	58.98	60.33	58.49	58.56	1412533
2015-04-08	58.46	59.28	58.31	58.72	859452
2015-04-09	58.75	59.18	58.46	58.86	794495
2015-04-10	59.00	59.10	58.47	58.65	548505
2015-04-13	58.72	59.64	58.56	58.82	920113
2015-04-14	59.44	59.60	57.26	57.62	1253248
2015-04-15	57.94	58.00	56.59	56.77	1839524
2015-04-16	56.78	56.99	56.05	56.11	1237392
2015-04-17	55.92	55.99	54.80	55.28	2170877
2015-04-20	55.67	56.82	55.46	56.49	1239555
2015-04-21	56.80	57.19	56.28	56.53	1114435
2015-04-22	56.54	56.93	56.20	56.79	915180
2015-04-23	56.96	57.43	56.40	56.84	959157
2015-04-24	57.10	57.38	56.55	56.59	545116
2015-04-27	56.84	57.04	56.26	56.28	950384
2015-04-28	56.11	56.30	55.37	55.79	685990
2015-04-29	55.58	55.73	54.41	54.88	670347
2015-04-30	54.70	55.30	53.92	54.26	1020754
2015-05-01	54.46	55.56	54.25	55.28	719286
2015-05-04	55.37	55.75	55.24	55.41	671522
2015-05-05	55.58	55.77	54.59	54.81	892292
2015-05-06	54.93	55.10	54.19	54.34	952892
2015-05-07	54.92	55.89	54.92	55.35	1040124
2015-05-08	55.91	56.54	55.61	55.62	608813
2015-05-11	55.54	56.32	55.45	55.99	600263
2015-05-12	55.54	55.85	54.66	55.61	590332
2015-05-13	56.20	56.94	55.52	55.93	958274
2015-05-14	55.94	56.03	55.20	55.66	812871
2015-05-15	55.73	56.32	55.63	55.99	948147
2015-05-18	56.18	56.81	55.94	56.29	1740699
2015-05-19	53.78	55.20	52.06	53.43	4991420
2015-05-20	53.60	53.96	52.95	53.56	1731488
2015-05-21	53.50	54.25	52.85	54.02	1014061
2015-05-22	53.94	54.37	53.66	54.19	867189
2015-05-26	54.09	54.27	53.39	53.64	948522
2015-05-27	53.87	54.24	53.65	53.74	901461
2015-05-28	53.83	54.10	53.58	54.06	586209
2015-05-29	54.04	54.18	53.53	53.72	647758
2015-06-01	54.08	54.27	53.28	53.41	1017048
2015-06-02	53.30	53.94	53.28	53.38	750244
2015-06-03	53.48	54.41	53.18	54.00	1166391
2015-06-04	53.73	54.18	53.63	54.13	929723
2015-06-05	54.13	54.40	53.51	54.18	529286
2015-06-08	54.29	54.48	53.82	54.05	768682
2015-06-09	53.87	54.29	53.36	53.51	1145710
2015-06-10	53.45	53.71	52.88	52.90	1784086
2015-06-11	52.98	53.89	52.86	53.63	1088928
2015-06-12	53.58	53.98	53.14	53.95	874570
2015-06-15	53.46	54.07	53.25	53.96	848075
2015-06-16	53.97	54.15	53.30	53.37	751511
2015-06-17	53.31	53.63	52.69	52.97	846522
2015-06-18	53.05	53.75	53.05	53.21	1182621
2015-06-19	53.24	53.75	52.83	52.86	1232265
2015-06-22	53.15	53.31	52.33	52.97	972329
2015-06-23	53.13	53.28	52.43	52.50	958106
2015-06-24	52.51	52.71	51.43	52.15	1210247
2015-06-25	52.25	52.57	52.16	52.28	742474
2015-06-26	52.40	53.33	52.30	52.93	1772660
2015-06-29	52.43	52.80	51.50	51.55	610235
2015-06-30	51.87	52.17	51.50	51.77	994485
2015-07-01	52.24	52.35	51.65	51.82	972270
2015-07-02	51.99	51.99	51.18	51.21	881818
2015-07-06	50.85	52.11	50.63	52.02	1257941
2015-07-07	52.15	52.42	51.22	52.09	1433460
2015-07-08	52.22	52.68	51.38	51.60	1388579
2015-07-09	51.99	51.99	49.93	50.39	2021518
2015-07-10	50.77	51.32	50.66	51.19	806949
2015-07-13	51.64	52.20	51.55	51.82	879183
2015-07-14	51.89	52.29	51.68	51.80	1003266
2015-07-15	51.81	52.15	51.42	51.79	881960
2015-07-16	51.95	52.54	51.68	52.40	1180893
2015-07-17	52.32	52.32	51.42	51.47	1373520
2015-07-20	51.43	52.02	50.77	50.84	1502364
2015-07-21	50.87	51.20	50.43	50.46	1202825
2015-07-22	50.28	51.27	50.20	51.23	803784
2015-07-23	51.33	51.65	50.37	50.42	1133405
2015-07-24	50.47	50.54	49.79	49.87	757065
2015-07-27	49.49	49.94	49.00	49.24	1310760
2015-07-28	49.38	49.82	48.79	49.71	1126926
2015-07-29	49.67	50.56	49.65	50.47	983257
2015-07-30	50.43	50.75	50.24	50.40	622859
2015-07-31	50.52	51.09	50.15	50.98	787349
2015-08-03	51.01	51.22	50.36	50.63	706748
2015-08-04	50.79	52.24	50.34	51.55	1560277
2015-08-05	51.77	52.40	51.65	52.00	1073122
2015-08-06	51.90	52.22	49.92	50.00	1670075
2015-08-07	49.77	50.23	49.43	50.06	1106503
2015-08-10	50.35	51.74	50.35	51.41	1611732
2015-08-11	50.65	51.90	50.64	50.93	1615585
2015-08-12	50.51	51.01	49.65	50.82	1345355
2015-08-13	50.31	51.02	49.61	50.44	2088739
2015-08-14	50.49	51.06	50.14	50.40	1703455
2015-08-17	50.40	51.25	50.04	50.70	3759214
2015-08-18	52.93	53.83	51.41	52.61	4790257
2015-08-19	52.70	53.49	52.02	53.41	2154039
2015-08-20	52.79	52.95	51.49	51.55	2355788
2015-08-21	50.88	51.35	49.40	49.44	2246829
2015-08-24	45.34	48.72	44.94	47.09	3266107
2015-08-25	48.25	48.61	46.91	46.99	1975227
2015-08-26	47.93	48.19	46.92	47.70	2729542
2015-08-27	48.53	49.82	48.38	49.60	2263076
2015-08-28	49.60	50.57	49.03	50.40	1887797
2015-08-31	50.30	50.60	49.85	50.13	1085910
2015-09-01	49.28	50.20	49.17	49.30	1795478
2015-09-02	49.74	50.23	49.30	50.18	916979
2015-09-03	50.20	50.78	50.07	50.21	1104404
2015-09-04	49.74	50.33	49.58	49.95	693098
2015-09-08	50.72	51.48	50.46	51.40	1074527
2015-09-09	51.40	51.84	50.34	50.42	1247196
2015-09-10	50.33	50.99	49.98	50.23	1388071
2015-09-11	50.03	50.94	49.65	50.80	884462
2015-09-14	50.89	51.24	50.23	50.41	808779
2015-09-15	50.47	51.05	50.05	50.81	899774
2015-09-16	50.72	51.99	50.61	51.92	887911
2015-09-17	51.83	52.22	51.12	51.35	1093636
2015-09-18	50.50	51.25	49.82	49.98	2043131
2015-09-21	50.11	50.79	49.68	49.86	1154133
2015-09-22	49.42	49.65	48.99	49.31	1040112
2015-09-23	49.28	49.59	48.81	49.29	946341
2015-09-24	48.98	49.62	48.76	49.43	799118
2015-09-25	49.93	50.14	49.10	49.20	792414
2015-09-28	49.00	49.18	48.17	48.44	1289920
2015-09-29	48.55	49.06	48.12	49.00	1881109
2015-09-30	49.38	49.83	48.97	49.61	1374499
2015-10-01	49.54	49.95	48.90	49.88	1789635
2015-10-02	49.43	51.02	48.63	51.02	1511447
2015-10-05	51.27	52.37	51.01	52.28	1226091
2015-10-06	52.25	52.69	51.16	51.23	1194400
2015-10-07	51.44	51.63	50.85	51.25	1461633
2015-10-08	51.15	51.38	50.34	50.74	1492380
2015-10-09	50.70	50.89	50.08	50.85	1203980
2015-10-12	50.96	51.00	50.17	50.21	806793
2015-10-13	50.00	50.39	49.02	49.28	1629900
2015-10-14	49.29	49.40	46.77	47.08	2301256
2015-10-15	47.28	47.85	46.13	46.75	4259440
2015-10-16	47.00	47.85	46.60	47.80	3205806
2015-10-19	47.63	48.14	47.32	47.67	1248865
2015-10-20	47.82	48.16	47.14	47.26	1713294
2015-10-21	47.44	47.54	45.98	46.05	1751925
2015-10-22	46.05	46.70	43.16	43.55	5456718
2015-10-23	43.98	44.06	41.83	42.02	5104998
2015-10-26	42.19	44.40	42.19	44.17	3174345
2015-10-27	43.95	44.29	42.61	43.22	2090117
2015-10-28	43.50	44.75	43.31	44.64	1865161
2015-10-29	44.62	44.80	43.15	43.93	1561397
2015-10-30	44.25	44.67	43.89	44.55	2148874
2015-11-02	43.91	44.60	43.15	44.52	2121189
2015-11-03	44.69	45.39	44.69	44.88	1501722
2015-11-04	44.87	45.05	43.83	44.16	1555097
2015-11-05	44.24	44.85	43.84	44.20	2105553
2015-11-06	44.15	44.42	43.77	44.13	1928669
2015-11-09	44.11	44.38	43.49	44.21	1935081
2015-11-10	43.88	44.90	43.85	44.80	2240157
2015-11-11	44.64	44.69	43.63	43.76	2918708
2015-11-12	43.03	43.17	42.01	42.78	2394401
2015-11-13	41.50	41.90	40.77	41.17	3183289
2015-11-16	40.76	41.05	39.92	40.81	4466885
2015-11-17	34.35	37.22	33.42	36.96	22983680
2015-11-18	36.89	37.52	36.24	37.15	7627599
2015-11-19	37.17	38.06	37.03	37.61	4701122
2015-11-20	38.12	39.02	37.36	38.98	4788803
2015-11-23	39.00	39.63	38.90	39.31	6596226
2015-11-24	39.16	39.87	39.01	39.84	3570379
2015-11-25	39.80	40.01	39.38	39.45	1554502
2015-11-27	39.70	39.86	39.00	39.55	1035747
2015-11-30	39.58	39.68	38.60	39.03	3190984
2015-12-01	39.37	39.67	39.01	39.14	2136080
2015-12-02	38.78	39.58	38.73	38.95	2128106
2015-12-03	39.00	39.35	37.74	38.05	2649972
2015-12-04	38.06	38.83	37.81	38.48	1901780
2015-12-07	38.48	38.48	37.30	37.59	1960245
2015-12-08	37.29	38.32	37.21	38.31	2495231
2015-12-09	37.81	38.75	37.44	37.61	2174075
2015-12-10	37.54	38.18	37.18	37.80	2899732
2015-12-11	37.38	37.46	36.73	37.04	2448056
2015-12-14	37.06	37.40	36.37	36.71	1503050
2015-12-15	36.99	37.75	36.82	37.14	1875133
2015-12-16	37.25	37.59	36.83	37.16	1847467
2015-12-17	37.26	37.40	36.09	36.19	1667129
2015-12-18	35.94	36.52	35.64	35.66	3532788
2015-12-21	35.80	36.06	35.40	35.67	1546427
2015-12-22	35.82	36.45	35.42	36.30	1121256
2015-12-23	36.42	36.68	35.98	36.63	953700
2015-12-24	36.61	36.92	36.31	36.91	1158723
2015-12-28	36.75	36.86	35.02	35.18	1857543
2015-12-29	35.50	36.20	35.45	35.59	1346483
2015-12-30	35.53	35.96	35.08	35.21	1190880
2015-12-31	35.02	35.55	34.88	35.35	1731574
2016-01-04	34.69	35.25	34.17	34.99	2597996
2016-01-05	35.22	35.90	34.88	35.79	2593194
2016-01-06	35.42	35.74	34.33	34.62	2680040
2016-01-07	33.64	36.01	33.51	35.83	3904265
2016-01-08	35.81	36.00	34.33	34.49	3141263
2016-01-11	34.72	34.72	33.95	34.42	3696347
2016-01-12	34.93	35.62	34.73	35.33	2026011
2016-01-13	35.32	35.40	34.19	34.24	2011362
2016-01-14	34.25	34.86	33.72	34.32	1738300
2016-01-15	33.44	34.46	33.44	34.24	2415217
2016-01-19	34.51	34.68	33.70	34.36	2583828
2016-01-20	34.10	36.51	33.79	36.13	4085476
2016-01-21	36.45	38.41	36.09	36.93	5066851
2016-01-22	37.34	37.53	36.65	36.97	2341310
2016-01-25	36.88	37.41	36.00	36.13	1625951
2016-01-26	36.28	38.12	36.08	38.11	2690619
2016-01-27	37.89	38.23	37.57	38.07	2659505
2016-01-28	38.36	38.75	37.60	37.77	2125063
2016-01-29	37.97	39.24	37.71	39.08	2020636
2016-02-01	38.51	39.40	38.25	38.93	1307082
2016-02-02	39.03	39.47	38.64	38.97	1790859
2016-02-03	39.02	39.21	37.82	38.86	2077404
2016-02-04	38.47	39.15	37.50	38.98	2849960
2016-02-05	38.82	38.97	37.96	38.37	1530039
2016-02-08	37.92	38.09	37.19	37.97	1126111
2016-02-09	37.71	38.54	37.22	37.88	1267766
2016-02-10	37.90	38.43	37.18	37.42	1450743
2016-02-11	36.90	37.22	36.22	36.57	1261329
2016-02-12	36.77	37.51	36.06	37.43	2020346
2016-02-16	38.09	39.40	37.61	39.04	1506666
2016-02-17	39.38	40.06	39.38	39.82	1072145
2016-02-18	39.74	39.74	38.82	39.45	1080435
2016-02-19	39.36	39.42	37.94	38.50	1625068
2016-02-22	38.80	39.52	38.50	39.32	963070
2016-02-23	39.46	41.10	39.36	40.43	2476146
2016-02-24	40.50	42.23	40.00	42.02	2852541
2016-02-25	42.10	42.92	41.28	42.82	1589133
2016-02-26	42.97	43.01	41.94	42.87	1815780
2016-02-29	42.86	43.42	42.45	42.47	1954843
2016-03-01	42.75	43.32	41.80	43.25	2807667
2016-03-02	43.25	43.39	41.84	43.33	2260703
2016-03-03	42.97	43.70	42.55	43.49	2107200
2016-03-04	43.30	44.35	43.10	43.72	1718466
2016-03-07	43.57	44.38	43.48	44.34	2429680
2016-03-08	42.27	45.58	41.85	44.41	7618415
2016-03-09	44.83	46.14	44.57	45.50	3698489
2016-03-10	45.55	46.16	44.90	45.47	2301015
2016-03-11	45.66	46.45	45.66	46.44	2567653
2016-03-14	46.30	46.75	46.07	46.71	1496930
2016-03-15	46.20	46.58	45.17	45.36	2219133
2016-03-16	45.02	45.60	44.76	45.48	1533024
2016-03-17	45.42	46.91	45.34	46.69	1517190
2016-03-18	47.00	47.83	46.79	47.74	2773386
2016-03-21	47.56	48.06	47.31	47.39	1320477
2016-03-22	47.48	47.79	46.86	47.22	1514511
2016-03-23	46.78	47.21	46.23	46.63	1512366
2016-03-24	46.56	47.06	46.47	46.71	1036955
2016-03-28	46.94	47.53	46.86	47.11	1058124
2016-03-29	47.04	47.49	46.81	47.22	2054674
2016-03-30	47.28	47.47	46.47	46.99	1835806
2016-03-31	47.08	47.28	46.35	46.75	2265245
2016-04-01	46.70	47.25	46.25	47.09	1297709
2016-04-04	46.99	47.44	45.59	46.12	1075060
2016-04-05	45.96	46.06	45.03	45.49	2093285
2016-04-06	45.70	46.18	45.33	45.87	1337246
2016-04-07	45.50	45.80	44.53	44.98	1716124
2016-04-08	45.07	45.49	44.22	44.64	1196388
2016-04-11	44.57	45.01	43.91	43.95	1107776
2016-04-12	43.95	44.62	43.38	44.39	1721836
2016-04-13	44.49	45.26	44.31	44.96	1053307
2016-04-14	44.93	45.36	44.57	45.08	1138305
2016-04-15	44.91	46.50	44.87	46.26	1793258
2016-04-18	46.16	47.17	46.08	46.90	1558143
2016-04-19	46.91	47.47	46.57	47.03	1143193
2016-04-20	47.14	47.14	46.11	46.26	879912
2016-04-21	46.64	46.91	45.72	46.08	884791
2016-04-22	46.11	46.26	45.63	46.12	1194212
2016-04-25	45.99	45.99	45.47	45.72	736378
2016-04-26	45.68	47.02	45.58	46.99	1135671
2016-04-27	46.84	47.52	46.66	47.39	949062
2016-04-28	47.00	47.29	46.52	46.66	724153
2016-04-29	46.87	46.95	45.68	46.34	1180692
2016-05-02	46.90	48.56	46.79	47.89	1783256
2016-05-03	47.81	47.84	46.95	47.18	1275953
2016-05-04	46.97	47.28	46.50	46.59	1253356
2016-05-05	45.50	45.84	44.50	44.87	2456448
2016-05-06	44.76	45.11	44.13	44.86	1244918
2016-05-09	44.91	45.82	44.55	45.49	801229
2016-05-10	45.49	45.82	45.07	45.38	1206106
2016-05-11	44.73	44.73	41.87	41.96	4632196
2016-05-12	41.82	42.37	41.59	42.06	3490947
2016-05-13	41.86	42.38	40.47	40.70	5298565
2016-05-16	39.92	40.30	39.54	39.91	5045510
2016-05-17	40.05	40.46	39.31	39.53	3100936
2016-05-18	39.00	39.12	37.96	38.10	4777113
2016-05-19	41.00	42.23	40.19	41.36	8619861
2016-05-20	42.42	43.55	41.75	43.48	6038123
2016-05-23	43.35	43.45	42.05	42.07	2321921
2016-05-24	42.34	43.10	41.93	42.61	1869122
2016-05-25	42.62	43.40	42.62	43.29	1270227
2016-05-26	43.51	43.75	42.68	42.71	1597406
2016-05-27	42.72	43.29	42.56	43.09	1042191
2016-05-31	43.15	43.32	42.58	42.90	1731259
2016-06-01	42.64	43.08	42.50	43.02	943341
2016-06-02	42.85	43.42	42.75	43.24	996820
2016-06-03	43.24	43.37	42.55	43.11	829653
2016-06-06	43.11	43.54	42.02	42.35	1848353
2016-06-07	42.43	43.09	42.20	42.73	994482
2016-06-08	42.76	43.06	42.74	42.91	654335
2016-06-09	42.72	43.03	42.18	42.43	777296
2016-06-10	41.82	42.02	41.26	41.82	723041
2016-06-13	41.81	41.95	40.37	40.47	2043227
2016-06-14	40.46	40.75	39.91	40.31	1347517
2016-06-15	40.36	41.79	40.36	40.83	1431481
2016-06-16	40.73	40.88	40.33	40.48	654236
2016-06-17	40.32	41.24	40.25	40.72	1413460
2016-06-20	41.31	41.64	40.80	40.89	1067778
2016-06-21	41.03	41.30	40.77	40.87	1472352
2016-06-22	40.95	41.28	40.47	40.49	735546
2016-06-23	40.85	41.10	40.08	40.79	843718
2016-06-24	40.27	41.58	40.00	41.30	2043895
2016-06-27	40.97	41.01	39.54	40.07	1674910
2016-06-28	41.10	42.10	40.80	41.51	3645657
2016-06-29	42.20	43.47	42.20	43.29	1776028
2016-06-30	43.29	45.91	42.85	45.06	4149905
2016-07-01	45.23	46.33	45.22	46.09	2974121
2016-07-05	45.91	46.52	45.63	46.40	2089498
2016-07-06	46.24	47.42	46.13	47.37	2986542
2016-07-07	47.33	47.77	46.71	46.87	1797667
2016-07-08	47.44	48.61	47.44	48.50	1878432
2016-07-11	48.39	48.80	48.22	48.47	1950123
2016-07-12	48.68	48.98	48.55	48.75	2041755
2016-07-13	48.90	49.12	48.43	48.68	1585308
2016-07-14	49.65	50.64	49.56	49.97	4303078
2016-07-15	50.16	50.42	49.33	49.34	1405108
2016-07-18	49.55	50.74	49.55	50.15	2115669
2016-07-19	50.08	50.23	49.54	49.83	1227617
2016-07-20	50.04	50.32	49.79	50.10	1009521
2016-07-21	50.11	50.33	49.68	49.80	940162
2016-07-22	49.51	50.59	49.50	50.37	1029652
2016-07-25	50.29	50.87	50.19	50.46	1195499
2016-07-26	50.17	51.12	50.07	50.69	1197490
2016-07-27	50.73	50.98	49.95	50.19	1192771
2016-07-28	50.24	51.03	49.76	50.75	1785763
2016-07-29	50.71	51.42	50.34	51.29	1416523
2016-08-01	51.25	51.50	50.66	50.85	1492244
2016-08-02	51.11	51.12	49.93	50.36	1142174
2016-08-03	50.86	52.30	50.68	51.42	2602557
2016-08-04	51.41	51.95	50.96	51.83	2371157
2016-08-05	52.90	54.10	52.72	53.50	2757533
2016-08-08	53.75	54.14	53.31	53.72	1312971
2016-08-09	53.64	53.96	53.36	53.60	1260036
2016-08-10	54.17	54.74	53.49	53.70	2220508
2016-08-11	54.05	55.00	53.76	54.60	2001575
2016-08-12	52.40	55.56	52.32	54.73	3758005
2016-08-15	54.75	55.48	54.73	54.89	3324452
2016-08-16	59.19	60.40	58.03	58.76	11850366
2016-08-17	58.11	58.95	57.61	57.63	3798141
2016-08-18	57.86	58.43	57.17	58.40	2638146
2016-08-19	58.33	59.10	57.80	58.84	2259178
2016-08-22	59.03	59.19	58.28	58.88	1754120
2016-08-23	59.22	59.28	58.72	58.85	1326442
2016-08-24	58.90	58.99	58.46	58.60	1502017
2016-08-25	58.60	58.93	58.45	58.72	1242884
2016-08-26	58.70	58.97	58.40	58.63	1296435
2016-08-29	58.73	59.56	58.59	59.11	1042079
2016-08-30	58.93	58.96	58.54	58.80	787321
2016-08-31	59.00	59.10	58.07	58.60	1364492
2016-09-01	58.70	58.88	58.10	58.79	1239470
2016-09-02	58.82	59.41	58.27	59.03	967732
2016-09-06	59.05	59.56	58.80	59.37	1434244
2016-09-07	59.17	59.36	58.59	59.02	2240921
2016-09-08	58.79	59.98	58.60	59.65	1851523
2016-09-09	59.20	59.69	58.94	58.94	1689296
2016-09-12	58.67	60.17	58.36	59.99	1593800
2016-09-13	59.59	59.94	58.16	58.20	2846954
2016-09-14	58.45	59.05	58.18	58.65	1406768
2016-09-15	59.73	60.55	59.17	60.36	2176240
2016-09-16	60.26	60.87	60.14	60.44	1689012
2016-09-19	60.59	61.61	60.56	60.83	1634118
2016-09-20	61.07	61.24	60.56	60.80	975688
2016-09-21	60.74	61.61	60.68	61.52	1228348
2016-09-22	61.60	61.94	61.06	61.59	1334274
2016-09-23	61.27	61.71	60.51	60.52	1686443
2016-09-26	60.45	60.47	59.60	60.01	1900091
2016-09-27	59.95	60.48	59.78	60.42	1687301
2016-09-28	60.49	61.00	58.91	59.13	1634739
2016-09-29	57.99	58.00	56.50	56.57	4357313
2016-09-30	57.63	57.70	56.12	56.72	3048665
2016-10-03	56.85	57.09	55.85	55.93	1948243
2016-10-04	56.34	56.62	55.64	56.02	1432051
2016-10-05	56.36	57.15	56.27	56.71	1544403
2016-10-06	56.63	58.19	55.76	58.12	2429703
2016-10-07	58.16	58.41	57.44	57.71	1642504
2016-10-10	58.09	58.63	57.08	57.63	1334999
2016-10-11	57.01	57.49	56.74	57.06	1055806
2016-10-12	57.30	57.36	56.83	56.84	868079
2016-10-13	56.60	56.76	55.36	55.92	1334597
2016-10-14	56.31	56.90	56.10	56.46	1334486
2016-10-17	56.35	56.56	55.69	55.72	820284
2016-10-18	55.97	56.18	55.55	55.80	808149
2016-10-19	56.00	57.17	55.68	57.07	917244
2016-10-20	57.27	57.28	56.63	56.71	811494
2016-10-21	56.39	56.89	56.23	56.78	1221159
2016-10-24	58.35	58.35	57.56	57.81	1295349
2016-10-25	56.30	57.29	55.04	55.07	2532591
2016-10-26	55.02	55.62	54.69	55.24	1591052
2016-10-27	55.18	55.27	54.35	54.76	1315983
2016-10-28	54.55	56.07	54.51	55.41	2262964
2016-10-31	55.67	55.84	55.18	55.65	1448149
2016-11-01	55.12	55.49	54.63	54.67	1946485
2016-11-02	54.71	57.00	54.71	56.42	2577462
2016-11-03	56.76	57.17	56.19	56.31	1773905
2016-11-04	56.68	57.34	55.76	56.72	1704289
2016-11-07	57.72	58.38	57.51	58.31	2030182
2016-11-08	58.14	58.24	57.28	57.80	1466425
2016-11-09	56.99	58.88	56.72	58.51	2003645
2016-11-10	59.24	60.56	58.56	59.30	2394879
2016-11-11	59.40	59.91	58.18	59.44	1898892
2016-11-14	61.04	62.88	60.00	60.89	6155066
2016-11-15	57.14	57.53	54.26	56.71	10208165
2016-11-16	57.08	58.90	56.45	57.80	5237443
2016-11-17	58.00	58.80	57.37	58.78	2611409
2016-11-18	58.45	59.25	57.58	58.02	2157644
2016-11-21	58.14	59.44	58.14	58.88	2007251
2016-11-22	58.85	60.18	58.52	60.11	1457108
2016-11-23	59.75	60.47	59.61	59.91	1502943
2016-11-25	60.35	60.37	59.95	60.23	399586
2016-11-28	60.05	60.37	59.19	59.23	1761829
2016-11-29	59.61	60.82	59.61	60.18	1400205
2016-11-30	59.87	60.28	59.01	59.07	1785604
2016-12-01	58.99	60.11	58.41	59.12	1714429
2016-12-02	59.03	59.55	58.55	58.86	1552766
2016-12-05	59.31	61.33	59.22	61.11	1686401
2016-12-06	61.12	61.28	60.19	61.01	1224722
2016-12-07	60.84	62.27	60.38	62.25	1297157
2016-12-08	62.15	62.80	61.10	61.43	1357987
2016-12-09	61.59	61.89	60.26	60.28	1447787
2016-12-12	59.73	59.80	57.58	58.25	2288040
2016-12-13	58.50	59.00	58.14	58.45	1652395
2016-12-14	58.35	58.65	57.77	57.87	1720201
2016-12-15	58.00	58.92	57.60	58.18	1673148
2016-12-16	58.40	59.63	56.90	56.96	3119397
2016-12-19	57.22	57.86	56.91	57.36	1116698
2016-12-20	57.82	58.29	57.67	57.93	1187736
2016-12-21	56.90	57.49	56.11	57.31	1803202
2016-12-22	57.32	57.70	52.62	52.85	4537441
2016-12-23	52.76	53.92	52.01	52.30	2475859
2016-12-27	52.46	53.35	52.25	53.11	1561371
2016-12-28	53.17	53.62	52.18	52.29	1204194
2016-12-29	52.30	53.01	52.11	52.38	1354546
2016-12-30	52.50	53.41	52.40	53.10	2520998
2017-01-03	53.47	54.56	53.22	54.00	2465784
2017-01-04	54.44	56.25	54.44	55.18	2473108
2017-01-05	53.07	54.51	52.55	54.44	2725529
2017-01-06	54.53	56.03	54.04	55.33	2179292
2017-01-09	55.13	55.31	53.51	53.82	2134207
2017-01-10	53.94	54.82	53.91	54.62	1108741
2017-01-11	54.64	54.77	53.54	54.10	1797322
2017-01-12	54.01	54.26	53.22	53.66	1584251
2017-01-13	53.75	54.02	52.58	52.62	1718284
2017-01-17	53.25	54.74	52.62	52.90	2338422
2017-01-18	52.64	52.80	51.29	51.97	1951929
2017-01-19	51.93	52.22	50.45	50.87	2775954
2017-01-20	50.94	52.77	50.91	52.41	3141716
2017-01-23	52.05	52.16	51.00	51.64	1726725
2017-01-24	51.85	52.17	51.41	51.79	1737153
2017-01-25	52.42	53.67	52.35	53.58	2786703
2017-01-26	53.46	54.03	52.35	52.36	2313456
2017-01-27	52.63	52.83	51.11	51.31	2014779
2017-01-30	52.36	52.73	50.96	52.17	2798670
2017-01-31	49.91	51.78	49.33	51.60	4439423
2017-02-01	51.68	52.21	50.28	51.20	1702824
2017-02-02	51.01	51.41	50.62	50.71	1326659
2017-02-03	51.12	52.28	51.08	51.72	2407849
2017-02-06	51.35	52.61	51.34	52.14	2065265
2017-02-07	52.27	52.38	50.98	51.17	1680270
2017-02-08	51.15	52.27	50.58	52.15	1753686
2017-02-09	52.17	53.67	52.04	53.17	2046073
2017-02-10	53.33	53.75	52.13	52.70	1381425
2017-02-13	52.90	53.17	52.19	52.42	1843398
2017-02-14	50.81	52.41	50.53	51.75	2511693
2017-02-15	51.52	52.00	49.51	49.87	4290582
2017-02-16	49.84	49.90	48.12	48.50	4526221
2017-02-17	48.43	50.20	48.25	49.79	2976027
2017-02-21	48.97	50.50	48.97	50.33	2606943
2017-02-22	50.32	50.45	48.97	49.26	1682087
2017-02-23	49.28	49.57	48.13	48.32	2224274
2017-02-24	48.13	50.00	48.06	49.24	2317105
2017-02-27	48.86	49.68	48.75	49.52	1712164
2017-02-28	49.12	49.75	48.64	48.95	2449840
2017-03-01	49.81	50.98	49.71	50.85	3704144
2017-03-02	50.82	51.50	50.53	51.04	2999015
2017-03-03	51.40	52.67	51.12	52.34	3706306
2017-03-06	52.28	52.89	51.29	52.61	5202920
2017-03-07	51.13	51.25	47.50	47.91	25184254
2017-03-08	48.42	49.66	48.42	49.00	6975485
2017-03-09	48.93	49.36	48.26	48.35	3045788
2017-03-10	48.76	48.99	48.13	48.84	2892878
2017-03-13	48.84	49.16	46.94	47.29	4940269
2017-03-14	47.66	47.97	46.86	47.83	2891375
2017-03-15	47.88	48.66	47.25	48.29	1996720
2017-03-16	48.25	48.29	47.55	48.20	2261032
2017-03-17	48.26	48.67	47.73	48.35	2075759
2017-03-20	48.49	48.67	47.59	47.96	1845327
2017-03-21	47.98	48.01	46.61	47.31	2951392
2017-03-22	47.17	47.68	46.48	47.61	2073856
2017-03-23	47.72	48.00	47.14	47.39	2287938
2017-03-24	47.21	47.44	46.76	46.99	2072663
2017-03-27	46.64	47.11	46.30	46.34	2696649
2017-03-28	46.39	46.99	46.00	46.86	2300406
2017-03-29	47.00	48.89	47.00	48.76	3230828
2017-03-30	48.72	49.34	48.56	49.12	2843106
2017-03-31	49.05	49.32	48.57	48.66	1579964
2017-04-03	48.83	49.16	48.41	49.07	2168855
2017-04-04	48.98	49.47	48.43	48.84	2957844
2017-04-05	49.00	49.04	48.07	48.09	2075718
2017-04-06	48.48	49.97	48.43	49.69	2924500
2017-04-07	49.59	50.29	49.52	49.97	2017049
2017-04-10	49.91	50.96	49.91	50.42	2140318
2017-04-11	50.33	50.75	49.93	50.52	1646950
2017-04-12	50.90	50.95	50.14	50.23	1597317
2017-04-13	50.04	50.35	49.53	49.66	1373035
2017-04-17	49.73	50.37	49.56	50.27	1263175
2017-04-18	50.28	50.51	49.89	50.04	1093191
2017-04-19	50.15	50.73	50.15	50.55	1515383
2017-04-20	50.65	51.91	50.65	51.84	2225444
2017-04-21	51.62	51.73	51.15	51.58	1396133
2017-04-24	52.26	52.31	51.28	51.35	2076176
2017-04-25	51.61	51.61	50.17	50.23	1895255
2017-04-26	50.53	51.22	50.23	51.00	2002953
2017-04-27	51.19	51.37	50.67	51.01	1318354
2017-04-28	50.89	51.07	50.06	50.55	2146952
2017-05-01	51.05	51.05	50.37	50.47	1535982
2017-05-02	50.44	51.50	50.34	51.13	1748146
2017-05-03	51.42	52.13	50.62	50.84	2347423
2017-05-04	50.89	51.08	50.38	50.76	1298453
2017-05-05	51.05	51.57	50.80	51.10	2028380
2017-05-08	51.22	51.22	50.65	50.69	1032776
2017-05-09	50.78	51.90	50.65	51.68	1610575
2017-05-10	51.49	51.94	51.23	51.25	1091082
2017-05-11	50.51	51.00	49.62	50.19	2229741
2017-05-12	47.52	48.11	45.88	48.06	8053815
2017-05-15	48.23	48.24	47.37	47.57	3899223
2017-05-16	42.05	43.20	40.25	41.04	23792202
2017-05-17	40.91	42.25	40.80	41.75	9085918
2017-05-18	41.66	42.15	41.20	41.39	4670806
2017-05-19	41.19	41.19	40.39	40.80	4629698
2017-05-22	40.74	41.11	40.69	40.98	3071170
2017-05-23	41.02	41.60	41.00	41.43	3218812
2017-05-24	41.44	41.84	41.27	41.50	2000647
2017-05-25	41.94	42.76	41.58	41.99	2206207
2017-05-26	42.01	42.29	41.67	42.05	1933424
2017-05-30	41.96	42.38	41.94	42.13	2088710
2017-05-31	42.22	42.22	40.86	41.13	2089758
2017-06-01	41.34	41.87	41.14	41.50	1911408
2017-06-02	41.38	41.77	40.71	41.01	1579936
2017-06-05	41.24	41.48	40.23	40.43	1559558
2017-06-06	40.13	40.16	38.74	39.02	3736682
2017-06-07	39.25	39.33	38.30	39.01	2919165
2017-06-08	39.23	39.83	38.55	38.59	2459045
2017-06-09	38.62	40.28	38.62	40.02	2388271
2017-06-12	40.15	41.71	40.15	40.88	2875651
2017-06-13	40.65	41.11	39.98	40.59	1358412
2017-06-14	40.65	40.91	40.10	40.61	931248
2017-06-15	40.99	41.61	40.48	40.68	1788368
2017-06-16	40.54	40.54	39.27	39.99	2235574
2017-06-19	40.00	40.31	39.25	40.26	1247621
2017-06-20	40.21	40.21	39.46	39.57	1124211
2017-06-21	37.23	38.39	35.87	38.05	5566226
2017-06-22	38.09	39.14	38.02	38.59	2108878
2017-06-23	38.50	39.16	38.02	39.06	1875909
2017-06-26	39.14	39.65	38.90	39.44	863034
2017-06-27	39.65	40.46	39.57	39.90	1553901
2017-06-28	40.16	40.70	40.00	40.16	1668011
2017-06-29	40.17	40.27	38.76	39.25	2588156
2017-06-30	39.51	40.03	39.28	39.83	1200869
2017-07-03	40.07	40.64	40.07	40.32	486842
2017-07-05	40.21	40.77	40.16	40.49	1202782
2017-07-06	40.37	40.42	39.46	39.64	1381738
2017-07-07	39.73	39.99	39.44	39.88	918464
2017-07-10	38.30	39.35	36.96	37.02	3355642
2017-07-11	37.14	37.53	36.71	36.95	1827517
2017-07-12	37.15	37.30	36.26	36.29	2634672
2017-07-13	36.68	37.92	36.64	37.78	3099979
2017-07-14	37.94	38.06	36.93	37.12	1334169
2017-07-17	37.46	38.37	37.45	37.92	1322790
2017-07-18	37.90	37.90	36.88	36.99	1306426
2017-07-19	37.05	37.44	36.78	37.25	1102303
2017-07-20	37.25	37.79	36.77	37.23	1397479
2017-07-21	37.43	37.43	36.81	37.16	948618
2017-07-24	34.95	36.47	34.55	35.12	5557823
2017-07-25	35.06	36.35	35.02	35.80	2923859
2017-07-26	35.70	36.54	35.10	36.21	1985831
2017-07-27	36.29	37.06	35.88	36.72	2747341
2017-07-28	36.74	37.05	36.41	36.67	1380309
2017-07-31	36.74	37.57	36.51	37.34	2034140
2017-08-01	37.07	37.08	35.87	36.66	2645097
2017-08-02	36.44	37.22	36.32	36.66	2094252
2017-08-03	36.55	37.89	36.55	37.26	1739887
2017-08-04	37.31	38.35	37.19	37.97	2474706
2017-08-07	37.84	37.86	37.00	37.35	1120782
2017-08-08	37.74	38.30	36.92	37.05	1814482
2017-08-09	36.15	37.48	35.19	36.91	1778437
2017-08-10	35.62	36.40	33.49	33.81	5226889
2017-08-11	33.63	34.31	33.32	34.00	3631632
2017-08-14	34.15	35.03	33.86	34.91	4071937
2017-08-15	28.66	29.55	26.86	26.87	30566047
2017-08-16	26.42	27.94	26.32	27.70	14156841
2017-08-17	27.61	28.37	27.41	27.74	6287790
2017-08-18	27.33	27.49	26.65	26.99	6850303
2017-08-21	26.99	26.99	26.36	26.46	3596240
2017-08-22	26.70	26.71	25.94	26.27	4150750
2017-08-23	26.27	26.79	26.10	26.53	2865551
2017-08-24	26.91	27.41	26.13	26.23	2586848
2017-08-25	26.56	27.08	26.30	26.94	3436154
2017-08-28	27.01	27.05	26.56	26.96	1823350
2017-08-29	26.50	26.80	26.23	26.52	2467930
2017-08-30	26.50	26.50	26.00	26.20	4587732
2017-08-31	26.26	26.65	26.20	26.36	2637518
2017-09-01	26.44	26.97	26.44	26.72	1769826
2017-09-05	26.70	26.95	26.21	26.60	1589491
2017-09-06	26.65	27.40	26.61	27.13	2117133
2017-09-07	27.26	27.44	26.66	26.91	1387188
2017-09-08	26.93	27.12	26.58	26.87	1652183
2017-09-11	26.91	27.16	26.70	27.10	1555297
2017-09-12	27.20	28.11	26.92	27.73	2047223
2017-09-13	27.76	28.49	27.75	28.17	1975451
2017-09-14	28.17	28.18	27.20	27.32	2070539
2017-09-15	27.25	28.09	27.15	27.74	3329508
2017-09-18	27.80	27.88	27.16	27.35	1883488
2017-09-19	27.31	27.58	26.69	26.80	1933076
2017-09-20	26.73	26.94	26.17	26.54	2467674
2017-09-21	26.72	26.93	26.15	26.23	1937030
2017-09-22	26.25	26.92	26.07	26.87	1673923
2017-09-25	26.85	27.60	26.65	27.52	1999570
2017-09-26	27.60	27.68	27.27	27.61	1803827
2017-09-27	27.56	27.69	27.00	27.44	2411860
2017-09-28	27.47	27.72	26.97	27.43	2474016
2017-09-29	27.35	27.74	26.89	27.01	2793564
2017-10-02	27.01	27.60	26.72	27.49	2343839
2017-10-03	27.51	27.88	27.20	27.87	1756700
2017-10-04	27.40	28.00	27.30	27.33	1652035
2017-10-05	27.27	27.68	27.15	27.47	1704053
2017-10-06	27.43	28.04	27.38	27.62	2386784
2017-10-09	27.62	27.75	27.06	27.14	28119455
2017-10-10	27.22	27.68	26.91	27.14	1918054
2017-10-11	26.50	26.91	25.19	25.30	8495410
2017-10-12	25.07	25.44	24.60	24.96	3878936
2017-10-13	24.96	25.20	24.62	24.85	2409612
2017-10-16	24.80	24.88	24.52	24.67	1741713
2017-10-17	24.74	25.36	24.69	25.12	2202391
2017-10-18	25.29	26.11	25.16	26.03	2536741
2017-10-19	25.93	26.32	25.88	26.00	1759013
2017-10-20	26.16	26.91	26.10	26.67	1843098
2017-10-23	26.68	27.65	26.65	27.17	4922330
2017-10-24	27.19	27.38	26.13	26.28	2457687
2017-10-25	26.32	26.53	25.53	26.26	1926396
2017-10-26	26.20	26.93	25.78	26.77	1971742
2017-10-27	26.39	27.04	25.83	26.80	2529980
2017-10-30	26.67	26.73	25.28	25.34	3429851
2017-10-31	24.63	25.25	24.40	24.47	4036693
2017-11-01	24.38	24.81	23.88	24.39	3466033
2017-11-02	24.39	24.98	24.17	24.67	2848356
2017-11-03	24.67	25.02	24.45	24.48	1826543
2017-11-06	24.39	24.81	23.91	24.60	2708986
2017-11-07	24.59	24.69	24.28	24.40	2077116
2017-11-08	24.34	25.26	24.16	25.13	2403414
2017-11-09	24.99	27.03	24.87	26.49	5670309
2017-11-10	26.35	27.24	25.90	26.85	4405516
2017-11-13	26.61	26.94	25.79	26.32	5387577
2017-11-14	24.90	25.69	24.32	25.59	15736958
2017-11-15	26.60	27.24	26.20	26.86	7609309
2017-11-16	27.00	28.23	26.74	27.97	5116121
2017-11-17	28.87	29.16	28.04	28.80	7505889
2017-11-20	28.80	29.12	28.03	29.10	4179750
2017-11-21	29.11	29.05	28.30	28.58	3165448
2017-11-22	28.67	28.82	28.15	28.38	2706434
2017-11-24	28.45	28.46	27.82	27.86	1538016
2017-11-27	27.85	28.01	26.71	27.00	5725247
2017-11-28	27.03	28.10	26.88	28.03	3377480
2017-11-29	28.16	29.86	28.05	29.46	6499173
2017-11-30	29.50	30.48	29.20	29.46	9361974
2017-12-01	29.46	29.50	28.18	28.90	3884609
2017-12-04	29.11	30.84	29.09	30.14	3797711
2017-12-05	30.12	30.42	29.57	30.05	2782906
2017-12-06	30.33	30.49	29.57	29.95	3171324
2017-12-07	30.00	30.42	29.65	29.92	3303498
2017-12-08	30.00	31.18	29.74	30.89	4224684
2017-12-11	30.94	30.98	29.81	29.87	3179872
2017-12-12	30.00	30.65	29.58	30.06	3410725
2017-12-13	29.96	30.60	29.96	30.25	2483125
2017-12-14	30.65	30.80	28.99	29.20	3058874
2017-12-15	29.21	29.52	28.88	28.95	4892953
2017-12-18	29.22	29.74	29.07	29.60	3106178
2017-12-19	30.60	30.69	29.27	29.27	3074606
2017-12-20	29.74	29.85	29.22	29.39	2743424
2017-12-21	29.65	30.15	29.55	30.10	3017672
2017-12-22	29.69	29.81	29.46	29.67	2356403
2017-12-26	29.67	30.65	29.67	30.43	2145688
2017-12-27	30.36	30.38	29.65	29.75	2065468
2017-12-28	29.80	29.81	28.99	29.12	1994350
2017-12-29	29.14	29.50	28.73	28.74	2238971
2018-01-02	29.13	29.66	28.90	29.49	3046212
2018-01-03	30.93	31.41	30.03	30.28	5457073
2018-01-04	30.52	31.06	29.82	30.72	3983993
2018-01-05	30.78	31.46	30.51	31.03	3540209
2018-01-08	31.28	31.41	30.32	30.75	3010811
2018-01-09	30.09	30.23	29.02	29.96	4770275
2018-01-10	29.49	30.86	29.49	30.80	2476232
2018-01-11	31.21	32.80	30.95	32.57	3531944
2018-01-12	33.77	34.37	32.94	33.33	4145701
2018-01-16	33.44	34.01	32.13	32.33	5919866
2018-01-17	33.27	33.34	32.67	32.79	4065392
2018-01-18	32.81	33.08	32.44	33.04	2743579
2018-01-19	33.24	33.93	32.99	33.92	2215299
2018-01-22	33.90	34.94	33.83	34.62	3621010
2018-01-23	35.28	35.50	34.26	34.94	2878043
2018-01-24	34.98	35.12	33.62	33.84	2579149
2018-01-25	34.74	34.74	32.70	32.88	3385892
2018-01-26	32.83	33.71	32.09	33.69	2149549
2018-01-29	33.43	33.85	33.02	33.46	1513458
2018-01-30	33.04	33.26	32.31	32.52	1686115
2018-01-31	32.65	32.72	31.17	31.46	2748201
2018-02-01	31.45	31.94	31.03	31.38	1925142
2018-02-02	31.15	32.02	31.08	31.49	3143593
2018-02-05	30.27	31.18	29.82	29.87	5596802
2018-02-06	29.09	30.97	28.86	30.66	3192989
2018-02-07	30.96	32.60	30.68	31.72	3917645
2018-02-08	31.93	32.28	30.90	31.50	2814781
2018-02-09	31.80	32.07	30.18	31.48	2789369
2018-02-12	31.84	32.44	31.17	32.09	3171737
2018-02-13	32.02	32.85	31.61	32.75	2449353
2018-02-14	32.56	34.14	32.01	33.65	2738332
2018-02-15	34.00	34.15	33.08	33.57	1870835
2018-02-16	33.57	34.02	33.23	33.54	2679476
2018-02-20	33.22	33.85	32.77	33.18	2469955
2018-02-21	33.53	33.98	32.76	32.84	2999789
2018-02-22	32.94	33.27	32.62	32.87	1772144
2018-02-23	33.16	33.31	32.54	32.84	1940539
2018-02-26	33.11	33.33	32.34	32.53	3092622
2018-02-27	33.00	33.43	31.79	31.80	2783887
2018-02-28	32.49	32.71	31.83	32.02	2472928
2018-03-01	32.02	32.61	31.63	32.18	2079194
2018-03-02	30.50	32.15	30.00	31.91	3855817
2018-03-05	31.79	32.00	31.16	31.72	2173947
2018-03-06	32.00	32.54	31.74	32.47	1524412
2018-03-07	31.97	32.43	31.70	31.55	2157469
2018-03-08	31.84	31.84	30.78	31.53	2071617
2018-03-09	31.60	32.09	31.14	31.92	3322372
2018-03-12	32.11	33.83	32.11	32.56	7140469
2018-03-13	30.92	33.60	29.53	32.88	21512288
2018-03-14	33.09	34.82	32.96	34.57	11693580
2018-03-15	34.80	35.60	34.60	34.82	4316746
2018-03-16	34.74	35.76	34.65	34.92	3950160
2018-03-19	34.77	34.85	33.75	34.23	3536423
2018-03-20	34.28	34.40	33.91	34.01	3139048
2018-03-21	33.93	34.28	33.85	33.94	2227097
2018-03-22	33.64	33.82	32.74	32.75	3253801
2018-03-23	33.06	33.36	32.49	33.01	2819720
2018-03-26	33.47	35.10	33.40	35.01	3185586
2018-03-27	35.08	35.18	34.00	34.17	2958345
2018-03-28	34.40	35.13	33.98	34.33	2351651
2018-03-29	34.49	35.06	34.12	35.05	1623371
2018-04-02	34.91	35.00	32.88	33.42	3746243
2018-04-03	33.61	34.12	33.49	33.81	2017788
2018-04-04	33.46	35.22	33.32	35.14	2113352
2018-04-05	35.13	35.74	34.38	35.57	2815942
2018-04-06	35.31	35.31	33.46	33.76	3226774
2018-04-09	33.93	34.63	33.44	34.18	3370387
2018-04-10	34.39	34.84	34.16	34.57	2334330
2018-04-11	34.36	35.12	34.00	35.06	1908607
2018-04-12	35.17	35.34	34.73	34.78	2436756
2018-04-13	34.97	34.97	32.36	32.86	5121722
2018-04-16	33.00	33.12	32.01	32.15	3092195
2018-04-17	32.52	32.63	31.47	31.52	2757480
2018-04-18	31.76	32.36	31.57	31.95	2312632
2018-04-19	31.79	31.98	31.09	31.41	1524963
2018-04-20	31.40	31.72	31.18	31.66	2785300
2018-04-23	31.84	32.57	31.56	32.48	1687183
2018-04-24	32.68	33.14	32.43	32.64	1775472
2018-04-25	32.65	33.36	32.48	32.57	2235106
2018-04-26	32.59	33.22	32.26	33.01	1243850
2018-04-27	33.01	34.35	32.97	34.27	1793334
2018-04-30	34.41	34.41	32.92	33.09	1828341
2018-05-01	33.02	33.16	32.23	33.05	2026872
2018-05-02	32.91	33.10	32.49	32.52	1955547
2018-05-03	32.31	32.54	31.34	31.41	4272397
2018-05-04	31.20	32.03	30.87	31.64	2196441
2018-05-07	31.60	31.81	30.23	30.35	3228814
2018-05-08	30.29	30.49	29.90	30.18	2319439
2018-05-09	30.20	30.96	30.15	30.84	2520003
2018-05-10	30.82	31.65	30.76	31.34	2035745
2018-05-11	31.34	31.99	31.06	31.91	2178634
2018-05-14	31.94	32.46	31.63	32.38	3347649
2018-05-15	32.35	32.91	32.10	32.70	2287334
2018-05-16	33.00	33.72	32.68	32.79	2406687
2018-05-17	32.63	33.02	32.02	32.07	2676080
2018-05-18	32.04	32.25	30.94	31.00	2433506
2018-05-21	31.09	31.24	30.35	30.42	3182392
2018-05-22	30.67	30.74	29.95	30.00	2219214
2018-05-23	30.00	30.61	29.95	30.54	1926227
2018-05-24	30.37	31.22	30.29	30.90	2111170
2018-05-25	30.90	31.09	30.25	30.38	2405157
2018-05-29	30.08	30.70	29.76	30.48	5393473
2018-05-30	37.59	38.99	35.87	38.35	29837118
2018-05-31	38.54	38.83	36.34	36.60	8137842
2018-06-01	37.00	37.08	35.11	35.35	6726646
2018-06-04	35.50	37.18	35.45	36.59	3949807
2018-06-05	36.65	37.26	36.13	37.18	2529448
2018-06-06	37.24	37.54	36.78	37.11	2369868
2018-06-07	37.18	37.78	37.05	37.39	1797767
2018-06-08	37.29	37.81	37.08	37.42	2782888
2018-06-11	37.46	37.60	37.12	37.33	1808938
2018-06-12	37.51	37.98	36.83	36.99	3483289
2018-06-13	36.56	37.54	36.50	37.22	2271698
2018-06-14	37.29	37.87	36.79	37.40	2929343
2018-06-15	37.48	38.19	37.46	37.94	3377803
2018-06-18	37.47	37.61	36.40	36.47	2412394
2018-06-19	36.30	36.92	35.71	36.29	2374370
2018-06-20	36.36	36.78	35.42	36.65	2179975
2018-06-21	36.53	37.29	36.41	36.73	1428035
2018-06-22	36.79	37.21	35.83	35.98	3248506
2018-06-25	35.73	36.31	35.48	35.76	2822316
2018-06-26	35.95	36.52	35.72	36.21	1878773
2018-06-27	36.21	37.00	36.19	36.20	1860139
2018-06-28	36.17	37.07	35.74	36.78	2127978
2018-06-29	38.14	38.26	35.21	35.25	2642752
2018-07-02	35.25	35.33	34.42	34.97	3037818
2018-07-03	35.12	35.93	35.12	35.22	736916
2018-07-05	35.41	35.41	34.66	34.83	1620746
2018-07-06	34.82	34.86	33.90	34.05	2189154
2018-07-09	34.26	34.67	34.03	34.41	2656211
2018-07-10	34.41	35.02	34.20	34.70	3908619
2018-07-11	34.91	34.98	33.92	34.50	1617424
2018-07-12	34.46	34.71	33.95	34.53	1667580
2018-07-13	34.57	35.38	34.42	34.54	2543506
2018-07-16	34.32	34.73	33.57	33.99	2815366
2018-07-17	33.95	34.42	33.58	33.94	1986200
2018-07-18	34.09	34.79	33.99	34.64	2321477
2018-07-19	34.52	35.97	34.34	35.50	2827256
2018-07-20	35.40	35.44	34.93	35.17	1513397
2018-07-23	35.13	35.48	34.78	34.99	1372182
2018-07-24	35.02	35.06	33.57	33.87	2343257
2018-07-25	33.60	33.87	33.15	33.75	1832489
2018-07-26	33.91	35.07	33.61	34.10	1841320
2018-07-27	34.04	34.31	32.91	32.97	1646975
2018-07-30	33.06	33.57	32.95	33.47	1503464
2018-07-31	33.55	34.47	33.29	34.14	2075962
2018-08-01	34.02	34.02	33.09	33.50	1651605
2018-08-02	33.03	33.75	32.99	33.57	1709225
2018-08-03	33.73	34.22	33.05	33.53	1816656
2018-08-06	33.52	34.22	33.39	34.21	1515930
2018-08-07	34.38	34.75	34.08	34.23	1237068
2018-08-08	34.19	34.19	33.56	33.69	1875706
2018-08-09	33.82	34.71	33.68	34.65	2585539
2018-08-10	34.37	35.13	34.14	34.55	1324190
2018-08-13	34.61	35.41	34.41	35.14	1607523
2018-08-14	35.17	36.45	34.49	36.39	2380789
2018-08-15	36.31	36.87	35.41	36.19	2850052
2018-08-16	36.13	37.00	35.69	36.39	2276914
2018-08-17	36.57	37.23	36.32	37.16	2141322
2018-08-20	37.39	38.39	37.18	37.86	2309536
2018-08-21	38.20	38.21	37.33	38.05	1882450
2018-08-22	38.12	38.53	37.53	37.63	2526575
2018-08-23	37.81	38.62	37.58	38.56	3416220
2018-08-24	36.59	37.12	35.51	36.02	6348387
2018-08-27	36.16	36.52	35.63	36.32	3907162
2018-08-28	36.69	36.80	36.09	36.39	5014618
2018-08-29	32.82	36.35	32.75	35.60	23118930
2018-08-30	35.87	36.38	35.27	36.19	5483557
2018-08-31	36.30	37.92	36.08	37.44	8250407
2018-09-04	37.46	38.59	37.34	38.52	3989452
2018-09-05	38.44	39.24	38.26	39.07	3186511
2018-09-06	39.24	39.71	38.27	38.34	2505327
2018-09-07	38.00	38.85	37.68	38.08	1870200
2018-09-10	38.22	39.40	38.20	39.32	2031432
2018-09-11	39.23	39.74	38.75	39.43	1769568
2018-09-12	39.25	39.39	37.95	37.98	2123091
2018-09-13	37.94	38.11	36.96	37.18	2080510
2018-09-14	37.20	37.53	36.46	36.92	2267285
2018-09-17	36.92	37.23	36.29	37.02	2637227
2018-09-18	36.94	37.60	36.58	37.12	1562476
2018-09-19	37.04	37.66	37.03	37.37	1209081
2018-09-20	37.27	37.45	36.45	37.14	2591525
2018-09-21	37.32	38.16	37.14	37.89	2941549
2018-09-24	37.97	37.98	36.65	36.68	2909474
2018-09-25	36.90	37.05	36.35	36.76	2746431
2018-09-26	36.25	36.63	35.83	36.15	3235745
2018-09-27	36.23	36.43	35.60	35.73	2597398
2018-09-28	35.70	35.94	35.24	35.48	2878404
2018-10-01	35.53	35.71	34.97	35.24	1870038
2018-10-02	35.16	35.40	34.13	34.13	2351997
2018-10-03	34.32	34.61	33.89	34.05	2360350
2018-10-04	34.14	34.38	33.26	33.45	2883977
2018-10-05	33.56	33.84	32.65	33.20	2727484
2018-10-08	33.20	33.54	32.86	33.42	1952193
2018-10-09	33.50	34.23	33.42	33.47	1573957
2018-10-10	33.58	34.29	33.35	33.41	2660254
2018-10-11	33.47	34.57	33.24	33.31	2828189
2018-10-12	33.80	34.29	33.19	33.45	2126410
2018-10-15	33.41	34.22	33.12	33.86	2362114
2018-10-16	33.90	34.29	33.66	34.25	1885356
2018-10-17	34.23	34.23	33.29	33.84	1720089
2018-10-18	33.59	34.59	33.59	34.48	2798261
2018-10-19	34.52	34.76	33.74	33.78	1972235
2018-10-22	33.97	34.13	33.35	33.55	1765628
2018-10-23	33.16	33.85	32.74	33.61	1738048
2018-10-24	33.60	34.54	33.11	33.23	2444182
2018-10-25	33.34	33.57	32.32	32.85	4737537
2018-10-26	32.55	33.57	32.30	33.05	2399109
2018-10-29	33.46	35.37	33.43	34.62	3412188
2018-10-30	34.81	37.03	34.76	36.98	3586057
2018-10-31	37.00	37.00	34.73	35.37	3858470
2018-11-01	35.39	36.29	34.67	35.85	2642091
2018-11-02	36.17	36.95	35.88	36.50	1895850
2018-11-05	36.39	37.56	36.39	37.38	2859057
2018-11-06	37.38	37.91	37.19	37.51	3229947
2018-11-07	37.50	37.50	35.88	36.80	3058790
2018-11-08	36.74	38.59	36.74	38.10	2279610
2018-11-09	37.78	38.12	36.85	37.17	2157079
2018-11-12	37.15	38.06	36.95	37.45	2856083
2018-11-13	37.40	39.08	37.24	38.71	3765538
2018-11-14	39.14	39.75	37.23	37.56	3169578
2018-11-15	37.30	38.33	36.98	38.28	2900807
2018-11-16	37.76	37.86	36.27	36.83	3200547
2018-11-19	36.87	37.02	35.30	35.42	3164205
2018-11-20	34.35	35.61	33.86	34.38	2741598
2018-11-21	34.76	35.58	34.36	35.10	2093322
2018-11-23	34.90	35.44	34.62	34.78	817830
2018-11-26	35.04	36.25	35.04	35.99	4441098
2018-11-27	35.67	37.05	35.26	36.33	6950981
2018-11-28	36.08	37.75	34.90	37.26	8799738
2018-11-29	36.26	36.26	34.08	35.52	6050847
2018-11-30	35.45	36.07	34.97	35.98	3605898
2018-12-03	36.19	37.52	35.67	37.30	4925792
2018-12-04	37.46	37.57	35.70	36.34	3284906
2018-12-06	35.99	35.99	35.00	35.71	2903171
2018-12-07	35.62	36.97	35.55	36.34	4728809
2018-12-10	36.25	37.17	35.99	37.00	3145877
2018-12-11	37.46	37.59	36.26	36.82	2864222
2018-12-12	37.01	37.17	35.19	35.25	2869503
2018-12-13	35.38	35.74	33.95	34.16	2429338
2018-12-14	33.87	34.91	33.65	34.60	1795221
2018-12-17	34.30	34.67	33.17	33.45	1805611
2018-12-18	33.67	33.95	33.06	33.35	1772024
2018-12-19	33.46	33.90	32.27	32.47	2049300
2018-12-20	32.35	32.40	30.91	31.40	2393415
2018-12-21	31.55	32.29	30.18	30.33	3594270
2018-12-24	30.26	30.37	29.69	29.77	896131
2018-12-26	30.04	31.63	29.98	31.59	1675970
2018-12-27	31.14	31.39	29.98	30.89	2168546
2018-12-28	30.97	31.80	30.77	31.16	1612544
2018-12-31	31.07	31.51	30.95	31.20	1259527
2019-01-02	30.84	32.13	30.59	31.77	1907517
2019-01-03	31.67	33.14	31.23	32.40	2664681
2019-01-04	32.19	33.47	32.19	33.18	2594392
2019-01-07	33.17	33.93	32.73	32.97	2250745
2019-01-08	33.31	33.57	32.00	33.08	2270106
2019-01-09	33.15	34.57	32.93	34.15	2506769
2019-01-10	33.06	33.51	32.49	33.30	2106396
2019-01-11	33.15	33.78	32.79	33.36	1391401
2019-01-14	33.32	34.49	33.00	33.75	1902286
2019-01-15	33.87	34.22	33.51	33.58	1435607
2019-01-16	33.44	33.73	32.64	32.99	1196239
2019-01-17	32.62	33.50	32.40	33.33	1341793
2019-01-18	33.89	34.45	33.46	34.25	1449992
2019-01-22	34.03	34.34	33.59	33.89	1310886
2019-01-23	34.16	34.30	33.35	33.71	1708702
2019-01-24	33.84	34.51	33.42	34.32	1099509
2019-01-25	34.68	35.00	34.34	34.62	1227958
2019-01-28	34.34	34.88	34.17	34.84	1386674
2019-01-29	34.98	35.26	34.56	34.83	1112214
2019-01-30	34.91	35.17	34.52	34.60	914316
2019-01-31	34.54	35.48	34.53	35.31	1682052
2019-02-01	35.37	35.65	34.34	35.25	1511050
2019-02-04	35.06	35.65	34.88	35.53	1295046
2019-02-05	35.63	36.92	35.33	36.86	1818151
2019-02-06	36.85	37.00	36.12	36.48	1304209
2019-02-07	36.27	36.27	34.93	35.81	1824743
2019-02-08	35.71	36.09	35.14	35.31	1582055
2019-02-11	35.39	35.92	35.02	35.68	1730270
2019-02-12	35.84	37.03	35.51	36.50	3535355
2019-02-13	36.66	37.06	36.33	36.93	2394064
2019-02-14	36.41	37.09	35.60	36.37	2330207
2019-02-15	36.63	37.65	36.47	37.39	1337166
2019-02-19	37.34	38.23	37.25	37.88	1847677
2019-02-20	38.01	38.55	37.64	38.17	1617488
2019-02-21	37.86	38.28	37.71	37.87	1200179
2019-02-22	38.07	38.29	37.68	37.97	1699694
2019-02-25	38.22	38.33	37.59	37.76	1291186
2019-02-26	37.90	38.46	37.72	38.22	1637823
2019-02-27	38.52	39.64	38.47	39.38	3066784
2019-02-28	39.28	39.72	38.83	39.06	1790180
2019-03-01	39.95	40.87	38.78	39.00	2771754
2019-03-04	39.19	39.30	37.74	38.09	1739754
2019-03-05	38.26	38.47	37.84	38.01	1154319
2019-03-06	38.46	38.91	38.09	38.18	1436966
2019-03-07	37.98	38.42	37.54	37.81	1784699
2019-03-08	37.52	37.97	37.17	37.85	2411135
2019-03-11	37.77	39.02	37.76	38.89	4974834
2019-03-12	35.64	36.98	34.10	34.61	15184055
2019-03-13	34.53	35.93	34.49	35.54	5624632
2019-03-14	35.71	35.96	34.88	34.98	3769670
2019-03-15	35.05	35.20	33.90	34.05	3172516
2019-03-18	34.01	34.70	33.71	34.61	2290556
2019-03-19	34.68	35.58	34.68	35.28	2561260
2019-03-20	35.01	35.26	34.21	34.39	1821742
2019-03-21	34.26	35.42	34.26	35.25	2732895
2019-03-22	35.09	35.31	34.34	34.35	1715946
2019-03-25	34.26	34.98	34.13	34.54	2598340
2019-03-26	35.07	35.82	34.66	35.69	1943837
2019-03-27	35.74	36.58	35.71	36.46	1346877
2019-03-28	36.70	37.43	36.22	36.38	4853112
2019-03-29	36.45	36.91	36.23	36.81	3199397
2019-04-01	37.00	37.90	36.78	37.88	1980753
2019-04-02	37.88	38.68	37.43	38.36	1910310
2019-04-03	38.73	38.73	38.13	38.27	1448999
2019-04-04	38.24	39.69	37.87	39.65	2167304
2019-04-05	39.78	40.51	39.74	40.18	3123229
2019-04-08	40.06	41.00	39.90	40.64	1626521
2019-04-09	40.35	40.81	40.23	40.57	1894046
2019-04-10	40.75	41.19	40.37	41.18	1737255
2019-04-11	41.18	41.18	40.57	40.69	2434015
2019-04-12	40.92	41.21	40.29	40.48	2068563
2019-04-15	40.48	40.72	39.58	39.64	3604968
2019-04-16	39.67	40.36	39.46	40.22	1846975
2019-04-17	40.40	40.77	39.56	39.84	1728130
2019-04-18	39.85	40.27	38.84	38.85	3589865
2019-04-22	38.75	39.07	37.89	37.98	2585809
2019-04-23	38.21	38.90	37.93	38.58	1976017
2019-04-24	38.79	39.31	38.63	38.99	1399407
2019-04-25	38.93	38.93	38.00	38.24	1376286
2019-04-26	38.13	38.55	37.69	38.31	2102430
2019-04-29	38.18	38.56	37.71	37.73	1962946
2019-04-30	37.71	37.75	36.97	37.00	2790829
2019-05-01	37.07	37.29	35.85	35.88	1909558
2019-05-02	36.25	36.33	35.40	36.02	2994952
2019-05-03	36.10	36.53	35.92	36.47	1860474
2019-05-06	36.04	36.48	35.78	36.05	1806452
2019-05-07	35.75	36.28	35.75	35.84	2466464
2019-05-08	35.68	36.26	35.26	35.87	1101322
2019-05-09	35.63	36.38	35.59	36.16	1768577
2019-05-10	36.02	36.75	35.59	36.55	1956795
2019-05-13	35.78	36.12	35.13	35.57	2189074
2019-05-14	35.74	36.30	35.17	35.94	1586777
2019-05-15	35.78	36.04	35.20	35.97	1957650
2019-05-16	36.22	36.43	35.93	36.05	1222181
2019-05-17	35.78	37.09	35.78	36.46	1816808
2019-05-20	36.00	36.64	35.88	36.59	2309825
2019-05-21	36.78	38.02	36.40	37.61	2082082
2019-05-22	37.24	37.46	36.48	36.97	2670241
2019-05-23	36.87	37.14	36.33	36.76	1733834
2019-05-24	36.59	36.80	36.05	36.65	1914557
2019-05-28	36.70	37.19	35.68	35.78	5491118
2019-05-29	36.92	37.00	33.11	33.67	13079915
2019-05-30	33.64	34.48	33.51	34.25	3615516
2019-05-31	33.68	34.55	33.34	34.51	3563487
2019-06-03	34.64	36.07	34.35	35.69	3563464
2019-06-04	36.14	36.88	36.02	36.73	1987821
2019-06-05	36.81	36.90	35.58	36.16	2388258
2019-06-06	36.08	36.21	35.39	35.74	2596631
2019-06-07	35.92	35.93	34.92	35.18	1924960
2019-06-10	35.42	35.81	34.92	35.44	2066772
2019-06-11	35.58	35.89	34.74	34.81	3063461
2019-06-12	34.70	34.90	33.89	34.02	3047015
2019-06-13	34.24	34.38	33.35	33.37	3392558
2019-06-14	33.45	34.05	33.17	33.92	2873390
2019-06-17	33.90	34.52	33.79	34.21	2254453
2019-06-18	34.30	34.74	33.63	33.86	1885044
2019-06-19	33.87	33.89	33.20	33.85	1700208
2019-06-20	34.16	34.24	33.14	33.95	2536550
2019-06-21	33.74	34.53	33.61	34.17	3531735
2019-06-24	34.15	34.23	33.58	33.93	1902789
2019-06-25	34.06	34.27	33.68	34.04	2283083
2019-06-26	34.10	34.32	33.74	33.74	2804146
2019-06-27	34.00	34.42	33.45	34.26	1732643
2019-06-28	34.36	34.88	34.20	34.63	2662133
2019-07-01	34.92	35.44	34.86	34.99	1776385
2019-07-02	35.09	35.19	34.45	34.74	1627774
2019-07-03	34.86	35.62	34.78	35.60	626501
2019-07-05	35.42	36.74	35.31	36.74	1941467
2019-07-08	36.59	37.08	36.35	36.91	2600879
2019-07-09	36.78	37.13	36.00	36.01	2589123
2019-07-10	36.19	36.22	34.99	35.90	1983257
2019-07-11	35.90	36.26	35.72	36.00	1469743
2019-07-12	36.07	37.46	36.07	37.21	1746927
2019-07-15	37.21	37.77	37.02	37.74	1488168
2019-07-16	37.71	38.08	37.40	37.75	1823428
2019-07-17	37.92	38.00	37.35	37.92	1169771
2019-07-18	37.69	37.79	37.23	37.58	1395418
2019-07-19	37.64	37.71	37.09	37.13	1265337
2019-07-22	37.29	37.72	37.15	37.47	1392756
2019-07-23	37.57	38.58	37.27	38.55	1500104
2019-07-24	38.49	39.24	37.88	38.07	2756511
2019-07-25	37.98	38.27	37.07	37.12	1621977
2019-07-26	37.29	37.63	36.59	37.49	1163444
2019-07-29	37.40	38.00	37.07	37.38	1011133
2019-07-30	36.94	37.38	36.45	37.30	887223
2019-07-31	37.42	37.68	36.63	37.17	1271277
2019-08-01	37.30	37.30	34.43	34.86	2917721
2019-08-02	34.76	35.14	33.40	33.79	2520315
2019-08-05	33.15	33.73	31.89	33.53	2980770
2019-08-06	33.78	34.00	32.99	33.67	1582560
2019-08-07	33.16	33.41	32.10	32.37	2794209
2019-08-08	32.58	33.97	32.56	33.84	2213437
2019-08-09	33.75	33.93	32.38	32.57	2333976
2019-08-12	32.19	33.32	32.17	33.27	1941907
2019-08-13	33.00	34.94	32.73	33.15	2074255
2019-08-14	32.47	32.93	31.54	32.46	1750654
2019-08-15	32.58	32.76	31.27	31.48	1923675
2019-08-16	31.63	32.27	31.52	32.17	1320887
2019-08-19	32.76	33.41	32.52	32.99	1614448
2019-08-20	32.65	33.04	32.18	32.37	2527240
2019-08-21	32.76	33.37	32.37	32.97	4840827
2019-08-22	35.97	36.62	33.83	34.15	13123521
2019-08-23	33.74	33.89	32.34	32.37	4716734
2019-08-26	32.62	34.10	31.81	34.02	5023134
2019-08-27	34.16	34.44	33.59	33.85	3449953
2019-08-28	33.71	34.58	33.50	34.25	2468203
2019-08-29	34.58	34.88	34.07	34.66	2064618
2019-08-30	34.74	34.91	33.97	34.04	2641899
2019-09-03	33.73	34.28	33.43	33.89	2283291
2019-09-04	34.28	35.05	33.97	34.92	2449287
2019-09-05	35.36	36.20	35.24	35.94	2456936
2019-09-06	36.04	36.43	35.33	35.48	1539096
2019-09-09	35.46	37.58	35.26	37.49	2794306
2019-09-10	37.43	38.30	37.39	38.09	3113840
2019-09-11	38.21	38.96	37.12	38.65	2000035
2019-09-12	38.67	39.00	37.65	38.61	1792690
2019-09-13	39.01	39.63	38.51	39.00	1700204
2019-09-16	38.25	39.07	38.17	38.55	1394224
2019-09-17	38.39	38.57	37.54	38.49	2506102
2019-09-18	38.90	38.90	37.31	37.55	2035373
2019-09-19	37.67	38.11	37.21	37.54	1634405
2019-09-20	37.71	38.42	37.37	37.81	2207484
2019-09-23	37.70	38.88	37.70	38.66	2081131
2019-09-24	38.87	38.97	38.20	38.60	1697544
2019-09-25	38.79	39.57	38.61	39.48	2109944
2019-09-26	39.47	39.83	39.13	39.79	1769379
2019-09-27	40.07	41.09	39.88	40.28	3147457
2019-09-30	40.40	41.01	40.04	40.81	1428992
2019-10-01	41.15	41.53	40.27	40.47	1321500
2019-10-02	40.22	40.38	39.33	39.36	1757228
2019-10-03	39.12	39.45	37.85	38.90	2172908
2019-10-04	38.96	39.23	38.35	38.77	1322753
2019-10-07	38.71	39.11	37.90	37.94	1901851
2019-10-08	37.41	38.86	37.20	38.39	1791974
2019-10-09	38.72	39.12	38.20	38.90	1401658
2019-10-10	39.02	39.86	39.02	39.20	1782229
2019-10-11	39.59	39.86	39.18	39.41	1621508
2019-10-14	39.40	39.48	37.97	38.19	1573464
2019-10-15	38.50	39.16	38.08	38.93	1473362
2019-10-16	38.79	39.17	38.47	38.78	1069510
2019-10-17	38.95	39.37	38.95	39.17	1526151
2019-10-18	38.57	39.94	38.57	39.80	1891539
2019-10-21	40.38	40.89	40.04	40.21	1860998
2019-10-22	40.37	40.69	39.63	40.43	1345548
2019-10-23	40.42	40.58	40.01	40.09	1188885
2019-10-24	40.42	40.60	39.60	39.92	1502719
2019-10-25	40.52	40.84	40.06	40.36	1524549
2019-10-28	40.67	41.25	39.13	39.20	2552536
2019-10-29	39.05	40.17	38.67	39.64	1677524
2019-10-30	39.65	39.79	39.13	39.41	1538078
2019-10-31	39.56	39.60	38.28	38.93	1637566
2019-11-01	39.14	39.33	38.23	38.65	1779819
2019-11-04	38.74	39.45	38.70	39.42	1092565
2019-11-05	39.59	40.76	39.59	40.35	2008060
2019-11-06	40.19	41.05	39.85	40.94	2072324
2019-11-07	41.25	41.59	41.07	41.39	2156956
2019-11-08	41.18	41.39	40.75	41.13	2077911
2019-11-11	40.87	41.27	40.37	40.88	1204276
2019-11-12	40.80	40.80	40.00	40.24	1208446
2019-11-13	40.26	40.81	40.04	40.18	1416522
2019-11-14	40.25	40.62	40.15	40.33	1114797
2019-11-15	40.57	41.03	40.28	40.86	1279225
2019-11-18	41.39	41.61	40.71	41.53	1868048
2019-11-19	41.17	41.65	39.98	40.11	2189140
2019-11-20	39.99	40.21	39.22	39.75	2289878
2019-11-21	39.83	40.15	38.81	38.90	1688302
2019-11-22	39.25	40.10	39.21	39.41	2351946
2019-11-25	40.41	40.42	39.06	39.43	4992464
2019-11-26	43.91	47.79	43.53	46.77	18590526
2019-11-27	47.24	47.29	45.75	45.89	5479562
2019-11-29	45.57	46.35	45.15	45.81	1778798
2019-12-02	45.85	46.45	44.65	46.11	2856730
2019-12-03	45.16	45.82	44.73	45.67	3527941
2019-12-04	45.87	46.26	45.58	45.75	1812962
2019-12-05	45.69	46.38	45.63	45.91	1225751
2019-12-06	46.24	46.74	45.97	46.20	1887589
2019-12-09	46.43	48.33	46.36	47.59	3023987
2019-12-10	47.45	48.40	47.14	48.18	1669933
2019-12-11	48.18	48.78	47.95	47.90	1685437
2019-12-12	47.78	48.65	47.50	48.49	1325695
2019-12-13	48.32	48.39	47.35	47.92	2031192
2019-12-16	48.20	48.34	47.09	47.18	1621678
2019-12-17	47.25	47.53	46.95	47.45	1770119
2019-12-18	47.49	47.92	47.42	47.42	1330927
2019-12-19	47.67	47.72	46.99	47.32	1296664
2019-12-20	47.45	47.52	46.73	47.30	2147952
2019-12-23	47.30	47.41	46.60	47.13	1777958
2019-12-24	47.33	47.56	47.00	47.47	718049
2019-12-26	47.56	47.73	47.17	47.69	1307233
2019-12-27	47.61	48.52	47.50	48.22	1640501
2019-12-30	48.20	49.26	48.02	48.97	1518127
2019-12-31	49.10	49.80	49.08	49.49	1607022
2020-01-02	49.73	49.76	47.79	48.22	1929179
2020-01-03	47.69	48.21	47.48	47.64	1489441
2020-01-06	47.63	48.28	47.37	48.05	1617655
2020-01-07	47.91	48.66	47.57	48.27	1145980
2020-01-08	48.34	48.84	48.19	48.59	1372664
2020-01-09	48.69	48.80	47.90	48.20	1380092
2020-01-10	48.01	48.94	47.70	48.25	1185607
2020-01-13	48.38	49.26	47.80	49.23	1368594
2020-01-14	49.50	49.50	48.78	49.40	1257666
2020-01-15	49.00	49.29	47.88	48.45	1915868
2020-01-16	48.65	49.15	48.51	48.74	1053645
2020-01-17	48.94	48.96	48.01	48.24	808848
2020-01-21	48.22	48.48	47.47	47.82	1266753
2020-01-22	48.02	48.45	47.74	47.90	973169
2020-01-23	47.50	47.75	45.85	46.96	1842637
2020-01-24	46.97	47.09	45.65	45.93	1545566
2020-01-27	45.29	46.87	44.96	46.47	1271278
2020-01-28	46.64	46.74	45.67	46.23	1274127
2020-01-29	46.33	46.75	45.95	46.33	1008391
2020-01-30	46.11	46.37	45.33	45.43	1038604
2020-01-31	45.34	45.44	44.12	44.23	1365498
2020-02-03	44.39	45.15	43.84	43.91	1801226
2020-02-04	44.33	44.62	43.45	43.61	1609654
2020-02-05	43.86	45.60	43.75	45.45	1740669
2020-02-06	45.57	46.73	45.51	45.92	1282889
2020-02-07	45.77	46.18	43.77	44.22	1625254
2020-02-10	44.17	44.74	43.61	43.75	1267206
2020-02-11	43.50	44.53	43.27	44.06	1370576
2020-02-12	44.39	45.48	44.38	45.21	1688113
2020-02-13	44.95	45.09	44.14	44.77	1259500
2020-02-14	44.79	45.27	44.04	44.07	931814
2020-02-18	43.85	44.33	42.93	43.46	1460078
2020-02-19	43.51	43.77	42.85	43.31	1459637
2020-02-20	43.23	43.83	42.97	43.43	1837375
2020-02-21	43.29	43.64	42.05	42.36	1916502
2020-02-24	41.36	41.94	41.07	41.40	2520627
2020-02-25	41.69	42.37	40.65	40.71	1863949
2020-02-26	41.00	41.37	38.80	38.87	3026766
2020-02-27	38.01	39.04	36.94	37.55	2460481
2020-02-28	36.56	36.85	35.65	36.41	2725219
2020-03-02	36.79	36.79	35.16	36.48	1871242
2020-03-03	36.40	37.00	34.77	35.17	1792666
2020-03-04	35.61	36.00	34.84	35.95	1520776
2020-03-05	35.20	35.35	33.36	34.16	2145439
2020-03-06	33.16	35.17	32.70	34.98	2217434
2020-03-09	32.61	35.00	32.14	34.48	4248852
2020-03-10	38.17	39.14	33.66	35.87	7295318
2020-03-11	34.93	35.24	30.44	30.56	3985326
2020-03-12	28.95	29.12	25.77	27.00	3579713
2020-03-13	28.32	28.76	24.59	26.92	4193019
2020-03-16	23.50	23.51	20.51	21.19	3204630
2020-03-17	21.57	21.90	18.01	18.60	3390204
2020-03-18	18.04	19.14	13.46	16.56	4262135
2020-03-19	16.15	18.87	14.34	18.61	4300403
2020-03-20	18.65	18.91	16.60	16.81	3208046
2020-03-23	16.58	17.85	14.48	17.03	3854840
2020-03-24	18.53	19.92	17.51	19.55	3099720
2020-03-25	19.86	21.85	18.88	20.88	3461017
2020-03-26	21.32	23.10	20.56	21.99	2734510
2020-03-27	20.87	22.18	19.99	21.74	2153195
2020-03-30	21.39	22.23	19.82	22.14	2300209
2020-03-31	22.08	22.29	21.01	21.26	2000719
2020-04-01	19.83	20.23	17.67	17.78	2890688
2020-04-02	17.72	19.07	17.66	18.71	1570472
2020-04-03	18.35	18.47	17.52	18.32	2034799
2020-04-06	19.30	22.44	19.02	22.19	3831783
2020-04-07	24.24	26.14	23.49	23.85	4290053
2020-04-08	24.10	26.07	23.91	25.43	2580718
2020-04-09	26.50	27.78	26.08	27.58	4149933
2020-04-13	27.49	27.60	24.58	24.90	2178107
2020-04-14	23.66	26.52	22.80	26.21	9777933
2020-04-15	25.00	25.94	24.86	25.11	9615443
2020-04-16	25.05	25.25	24.13	24.75	4506210
2020-04-17	26.16	26.72	25.09	26.49	4979095
2020-04-20	25.50	26.96	25.42	26.53	3387515
2020-04-21	25.52	26.70	25.52	26.36	2025710
2020-04-22	27.01	27.25	25.57	25.67	3167792
2020-04-23	25.63	26.88	25.18	26.23	2372474
2020-04-24	26.21	27.85	25.86	27.64	2618112
2020-04-27	27.96	29.82	27.46	29.73	3306392
2020-04-28	30.72	31.07	28.37	29.16	2975203
2020-04-29	30.74	31.73	30.20	31.45	2858663
2020-04-30	30.50	30.67	29.34	29.39	2400223
2020-05-01	28.66	29.04	26.81	27.21	2471762
2020-05-04	26.43	27.50	25.95	27.24	2016037
2020-05-05	27.81	28.36	27.16	27.40	1401700
2020-05-06	27.67	28.04	27.06	27.78	1093629
2020-05-07	28.25	29.12	27.68	27.80	1082326
2020-05-08	28.77	29.91	28.30	29.81	1901529
2020-05-11	29.04	30.35	29.04	29.88	1954873
2020-05-12	30.02	30.48	28.35	28.52	4422634
2020-05-13	28.29	28.73	26.44	27.08	4875659
2020-05-14	26.26	27.40	25.59	27.30	5204050
2020-05-15	26.99	27.87	26.57	27.79	4396384
2020-05-18	29.73	30.24	29.20	29.65	3826206
2020-05-19	29.65	30.00	28.78	28.92	2068556
2020-05-20	29.55	30.35	28.91	29.00	3362622
2020-05-21	29.84	31.22	28.99	30.84	5031462
2020-05-22	30.92	32.18	30.43	32.09	2641921
2020-05-26	34.00	34.82	33.66	34.50	4172312
2020-05-27	35.54	36.80	34.45	36.46	3469107
2020-05-28	36.62	36.98	34.68	34.93	2250723
2020-05-29	34.48	36.18	33.91	36.06	3786544
2020-06-01	36.30	37.16	35.50	36.46	4932598
2020-06-02	37.54	38.24	36.03	37.80	8116913
2020-06-03	38.89	39.25	36.56	36.74	5420046
2020-06-04	37.12	37.67	35.72	36.85	3926804
2020-06-05	38.47	39.56	37.78	38.44	3198377
2020-06-08	39.61	40.18	38.72	39.37	4309868
2020-06-09	39.25	40.42	38.33	39.23	2725394
2020-06-10	39.11	39.34	37.74	38.02	1815332
2020-06-11	35.74	36.67	34.66	36.17	2740230
2020-06-12	38.22	39.47	37.71	39.41	3987656
2020-06-15	38.02	39.68	37.70	39.09	2960710
2020-06-16	40.91	41.40	39.93	40.57	4017192
2020-06-17	40.67	41.81	40.30	41.01	1905138
2020-06-18	40.53	41.27	39.86	40.71	1654598
2020-06-19	41.63	41.69	39.24	39.40	2680495
2020-06-22	39.16	41.80	39.00	41.34	2868371
2020-06-23	41.91	41.99	40.73	41.44	2489428
2020-06-24	42.06	42.38	39.84	40.92	2669456
2020-06-25	40.53	41.17	39.74	40.43	1974418
2020-06-26	40.28	41.43	39.42	39.71	2064370
2020-06-29	40.75	41.81	39.86	41.55	2056112
2020-06-30	41.32	41.87	41.01	41.26	1973332
2020-07-01	41.25	41.96	40.19	40.61	1824438
2020-07-02	41.65	41.97	40.20	40.76	1712427
2020-07-06	41.64	41.87	40.66	40.89	1733345
2020-07-07	40.44	40.80	39.73	39.80	1878747
2020-07-08	39.69	40.39	39.36	40.30	1562017
2020-07-09	40.05	40.65	37.96	38.77	3044127
2020-07-10	39.00	40.12	38.82	39.88	1913273
2020-07-13	40.25	40.92	38.74	38.75	2138241
2020-07-14	38.63	38.95	37.68	38.93	2331372
2020-07-15	40.29	40.85	38.79	40.61	2182675
2020-07-16	40.09	41.46	40.09	41.28	1330720
2020-07-17	41.44	41.74	40.88	41.00	1026398
2020-07-20	40.52	41.04	39.74	40.58	1090953
2020-07-21	42.00	43.47	41.85	42.97	3634287
2020-07-22	42.70	44.61	42.56	44.40	3128288
2020-07-23	44.55	45.81	43.55	44.18	2995363
2020-07-24	44.00	44.83	43.60	44.60	1375624
2020-07-27	44.85	46.21	44.40	46.04	1522769
2020-07-28	46.01	46.78	45.10	45.15	1483368
2020-07-29	45.52	47.58	45.49	46.80	2748787
2020-07-30	46.25	46.79	45.88	46.25	1889971
2020-07-31	46.41	46.46	45.15	45.62	1469066
2020-08-03	45.78	45.87	44.44	44.69	1456460
2020-08-04	44.65	46.03	44.42	46.03	1098171
2020-08-05	46.33	46.87	46.10	46.81	1503882
2020-08-06	46.55	47.39	45.48	45.69	2435923
2020-08-07	45.50	46.26	45.07	45.80	1515281
2020-08-10	47.64	47.78	45.89	46.63	2378253
2020-08-11	47.35	47.94	46.70	46.92	1497949
2020-08-12	47.32	47.63	45.16	46.14	2818613
2020-08-13	45.89	47.16	45.36	46.27	1453495
2020-08-14	46.37	47.44	45.46	46.31	1447541
2020-08-17	46.98	46.98	45.36	45.74	1799650
2020-08-18	45.88	46.09	44.38	44.90	3368505
2020-08-19	44.50	46.63	44.50	46.49	2056684
2020-08-20	45.58	46.13	45.00	45.23	1755058
2020-08-21	45.45	46.39	45.45	46.28	1806538
2020-08-24	46.74	47.87	46.01	47.81	2713412
2020-08-25	47.70	47.70	45.57	46.67	3695375
2020-08-26	53.60	54.50	50.47	53.99	19303257
2020-08-27	53.56	57.20	52.89	53.00	7197777
2020-08-28	53.75	54.85	53.08	53.16	2835601
2020-08-31	53.30	54.70	52.78	54.12	2061779
2020-09-01	53.94	56.90	53.56	56.60	3688601
2020-09-02	57.00	57.25	54.71	56.13	1844287
2020-09-03	55.78	56.66	54.32	54.78	2311576
2020-09-04	55.01	55.85	53.32	54.90	1399232
2020-09-08	53.76	54.95	53.40	54.17	2371058
2020-09-09	54.74	56.65	54.68	56.07	2569139
2020-09-10	56.37	57.73	55.81	55.89	2583628
2020-09-11	56.32	57.53	55.67	56.26	1629269
2020-09-14	57.11	58.25	56.77	57.30	2160394
2020-09-15	57.91	58.29	56.86	57.44	3046337
2020-09-16	57.80	58.95	57.43	58.26	2496394
2020-09-17	57.33	58.94	57.00	58.55	2575500
2020-09-18	59.00	59.68	57.64	58.43	2062057
2020-09-21	57.00	57.74	55.69	57.33	2173178
2020-09-22	57.50	58.14	55.80	56.13	2021862
2020-09-23	57.50	58.55	56.39	56.47	2039171
2020-09-24	56.25	56.25	54.24	54.79	2152315
2020-09-25	55.50	56.66	55.13	55.89	2170599
2020-09-28	56.69	58.39	56.69	57.81	1961314
2020-09-29	57.91	58.07	56.94	57.13	1577535
2020-09-30	57.15	58.57	57.09	57.88	1795962
2020-10-01	58.21	60.41	58.21	60.25	3531071
2020-10-02	58.50	60.94	58.14	60.17	2087899
2020-10-05	60.48	62.28	60.25	62.13	1960432
2020-10-06	62.45	62.84	59.32	59.91	2511423
2020-10-07	60.58	61.61	60.56	60.70	1555552
2020-10-08	61.38	61.50	60.68	61.43	2211670
2020-10-09	61.74	62.70	60.59	60.76	1635872
2020-10-12	61.18	62.05	60.17	60.73	2576076
2020-10-13	60.90	62.23	60.41	62.04	1849713
2020-10-14	62.75	63.03	60.75	62.33	2379123
2020-10-15	61.68	63.17	61.45	63.05	2123892
2020-10-16	63.10	63.29	61.39	61.48	1489410
2020-10-19	61.51	62.56	60.94	61.15	1497390
2020-10-20	61.62	61.62	60.41	60.42	867789
2020-10-21	60.30	60.93	59.85	60.19	1515787
2020-10-22	60.58	60.80	58.97	59.53	1378968
2020-10-23	59.79	60.26	57.92	59.58	1414563
2020-10-26	58.52	59.01	57.24	58.48	2255583
2020-10-27	58.56	58.61	57.06	57.66	1315810
2020-10-28	56.29	57.51	55.70	56.05	1428978
2020-10-29	56.23	56.82	55.35	56.18	990949
2020-10-30	56.20	57.39	55.64	56.65	2024197
2020-11-02	57.07	57.43	55.63	56.28	2551829
2020-11-03	56.92	58.25	56.63	57.72	1335641
2020-11-04	57.53	58.30	56.53	56.73	1491558
2020-11-05	57.38	57.92	56.54	56.82	1086090
2020-11-06	56.98	57.01	55.76	56.55	1099341
2020-11-09	59.52	60.00	52.47	52.61	4489941
2020-11-10	52.82	54.45	52.09	53.60	2393857
2020-11-11	53.88	54.13	51.72	53.66	2971625
2020-11-12	53.50	53.66	51.14	51.46	2218781
2020-11-13	52.00	52.46	50.88	50.90	2705265
2020-11-16	51.59	52.89	51.14	52.88	2648474
2020-11-17	52.36	53.48	51.78	53.35	1925611
2020-11-18	53.35	55.10	53.33	54.29	2557957
2020-11-19	54.28	56.31	54.20	55.97	2616934
2020-11-20	56.90	59.32	56.74	58.51	5921438
2020-11-23	58.74	60.03	58.38	58.81	5135909
2020-11-24	59.00	60.18	55.72	58.99	8061844
2020-11-25	58.50	60.18	57.34	60.06	3885534
2020-11-27	60.05	60.58	59.01	59.49	1838890
2020-11-30	59.83	59.92	56.72	56.81	4738823
2020-12-01	57.39	57.80	55.90	57.14	2041164
2020-12-02	56.61	57.62	55.51	57.24	1967747
2020-12-03	57.22	58.79	56.60	57.00	2139685
2020-12-04	56.85	57.47	55.80	56.15	2676546
2020-12-07	56.00	56.16	53.96	55.52	2752646
2020-12-08	55.80	56.36	55.10	56.12	3659997
2020-12-09	56.47	56.92	53.59	54.14	3588010
2020-12-10	53.60	55.05	53.14	54.59	4980999
2020-12-11	54.24	54.41	52.84	53.55	2683261
2020-12-14	53.29	54.09	52.57	52.86	2722068
2020-12-15	52.42	53.42	51.51	53.07	2572438
2020-12-16	53.41	54.27	52.12	52.15	2293737
2020-12-17	52.86	52.89	52.10	52.75	1377507
2020-12-18	53.57	54.07	51.82	52.47	2381500
2020-12-21	51.81	53.62	51.69	53.34	1550851
2020-12-22	53.76	55.80	53.63	55.37	3017177
2020-12-23	55.76	56.69	55.38	55.80	1666240
2020-12-24	55.90	55.90	54.96	55.59	821395
2020-12-28	56.36	57.69	55.61	57.25	2697913
2020-12-29	57.00	57.24	55.15	56.09	1656352
2020-12-30	56.44	57.35	55.94	56.36	1210666
2020-12-31	56.88	56.88	55.70	56.21	1268401
2021-01-04	56.27	56.59	55.10	56.02	1631665
2021-01-05	55.99	59.77	55.75	58.86	3947397
2021-01-06	58.62	62.18	58.62	62.03	2774407
2021-01-07	62.00	63.16	61.81	62.65	3019819
2021-01-08	63.27	64.64	62.29	64.29	2437894
2021-01-11	63.90	65.50	63.50	64.65	3151115
2021-01-12	65.33	67.75	65.08	67.15	2041778
2021-01-13	66.57	66.89	65.73	65.81	1410552
2021-01-14	66.36	67.15	65.91	67.08	1475004
2021-01-15	66.15	67.20	64.94	66.33	1503473
2021-01-19	66.69	66.80	64.20	65.84	2631490
2021-01-20	66.50	67.46	66.28	67.16	1044525
2021-01-21	67.85	68.56	67.58	67.78	1652260
2021-01-22	67.33	68.24	65.77	68.12	1780133
2021-01-25	69.58	72.78	68.00	68.60	2578849
2021-01-26	69.10	69.50	66.69	68.55	1954700
2021-01-27	69.98	71.05	67.04	70.40	3328083
2021-01-28	70.44	70.68	67.18	68.11	2928398
2021-01-29	68.02	69.85	66.71	67.01	2089560
2021-02-01	67.74	68.72	66.85	68.67	1619722
2021-02-02	68.32	70.34	67.67	70.06	2344475
2021-02-03	70.58	72.33	69.98	72.31	1407230
2021-02-04	73.00	74.60	72.88	74.05	2147194
2021-02-05	74.12	75.80	73.24	75.64	1571985
2021-02-08	76.03	78.39	76.03	77.54	1276315
2021-02-09	77.04	78.09	76.38	77.25	1435938
2021-02-10	77.97	78.62	76.04	77.70	1719566
2021-02-11	78.75	80.32	76.00	76.19	1629714
2021-02-12	74.73	76.19	74.54	74.98	1982978
2021-02-16	75.35	75.63	73.08	73.98	1517914
2021-02-17	73.76	74.25	72.15	72.76	1613787
2021-02-18	72.93	73.46	71.19	73.18	1633168
2021-02-19	73.30	75.10	73.26	74.64	1083814
2021-02-22	74.13	75.92	73.98	74.41	1275638
2021-02-23	72.68	73.91	70.25	73.27	1055159
2021-02-24	73.71	75.16	72.66	75.08	1064310
2021-02-25	75.32	75.80	72.84	73.04	993164
2021-02-26	73.37	73.72	70.83	71.37	1867249
2021-03-01	72.31	75.23	72.23	74.00	1046584
2021-03-02	73.76	75.88	72.92	72.95	1231006
2021-03-03	73.64	74.65	72.34	72.40	1075465
2021-03-04	72.09	73.15	68.19	69.86	1476798
2021-03-05	70.14	71.79	66.76	71.69	2120303
2021-03-08	73.17	78.44	72.85	76.68	4383297
2021-03-09	74.41	75.26	70.67	71.82	4923013
2021-03-10	71.49	71.87	69.78	71.53	3019448
2021-03-11	72.00	74.64	70.83	73.70	2447632
2021-03-12	73.46	76.07	72.56	75.64	1700085
2021-03-15	75.98	78.97	75.53	78.30	1724571
2021-03-16	76.36	76.88	75.21	76.58	1967341
2021-03-17	78.04	79.00	76.35	78.30	1299863
2021-03-18	78.66	79.73	77.03	77.62	1148356
2021-03-19	77.28	81.12	76.66	80.58	1982180
2021-03-22	80.81	80.92	77.79	79.09	1228551
2021-03-23	78.11	79.30	74.78	75.32	1405003
2021-03-24	75.60	76.64	73.39	73.88	1456908
2021-03-25	72.31	77.53	72.13	76.56	2110384
2021-03-26	77.64	79.72	76.50	78.17	1964374
2021-03-29	78.31	78.86	74.42	75.31	1380597
2021-03-30	74.52	78.26	74.28	77.49	2201335
2021-03-31	77.44	78.39	75.04	76.15	1210447
2021-04-01	77.18	79.33	76.67	79.27	2244739
2021-04-05	80.09	80.98	78.17	80.55	1667199
2021-04-06	81.31	84.05	81.12	82.02	2017544
2021-04-07	81.55	82.48	80.33	81.35	1677719
2021-04-08	81.70	82.35	80.16	81.90	1522436
2021-04-09	82.62	83.36	81.85	82.16	1407187
2021-04-12	82.19	83.65	81.38	83.50	1360338
2021-04-13	83.34	83.68	81.09	82.18	1339180
2021-04-14	82.16	83.44	81.48	81.63	1513174
2021-04-15	81.86	82.47	80.70	81.79	957695
2021-04-16	81.90	84.65	81.87	84.35	1846740
2021-04-19	85.42	85.70	83.62	84.29	1546883
2021-04-20	84.01	84.15	81.34	82.86	1691812
2021-04-21	83.00	85.00	82.51	84.56	1398582
2021-04-22	85.45	85.69	83.48	84.54	975081
2021-04-23	85.24	86.39	84.58	85.94	935142
2021-04-26	86.44	86.60	82.91	83.87	970277
2021-04-27	84.15	85.86	83.59	83.77	2135147
2021-04-28	83.30	83.66	82.34	82.71	1138937
2021-04-29	83.71	84.41	82.02	83.13	1467671
2021-04-30	82.58	82.78	80.42	82.58	1384377
2021-05-03	83.67	86.40	83.56	85.98	1624117
2021-05-04	86.32	87.50	83.75	87.43	1680418
2021-05-05	88.59	87.95	86.00	86.77	924055
2021-05-06	87.14	88.62	86.45	87.73	1364703
2021-05-07	87.24	89.76	86.74	89.66	852153
2021-05-10	89.73	91.80	88.97	89.00	1109356
2021-05-11	87.41	88.70	85.16	87.62	1282142
2021-05-12	87.35	87.85	82.96	83.40	1304217
2021-05-13	84.00	86.09	84.00	85.04	1150903
2021-05-14	85.26	88.18	85.12	87.96	1002907
2021-05-17	88.89	89.20	87.09	88.51	751125
2021-05-18	89.36	89.36	86.88	86.93	1408928
2021-05-19	85.76	86.19	83.05	85.95	1652159
2021-05-20	85.68	86.75	82.81	83.60	2551035
2021-05-21	84.31	85.08	83.21	83.29	1753650
2021-05-24	84.20	86.28	83.53	85.19	2285232
2021-05-25	85.57	86.83	84.08	84.17	1955941
2021-05-26	92.98	99.90	91.37	98.40	12305968
2021-05-27	99.98	101.30	97.01	98.76	3803195
2021-05-28	99.19	99.63	96.35	97.53	1776304
2021-06-01	99.04	99.20	97.07	97.40	1984388
2021-06-02	98.00	98.02	95.20	96.80	2532787
2021-06-03	96.43	97.56	94.55	95.77	1757640
2021-06-04	96.99	97.66	94.92	97.47	1155215
2021-06-07	98.00	99.63	96.78	97.34	1482401
2021-06-08	97.40	100.06	96.48	99.92	1508016
2021-06-09	99.66	100.85	98.67	98.92	1363121
2021-06-10	99.64	100.06	96.85	97.35	1756862
2021-06-11	97.59	100.36	97.47	100.16	2869054
2021-06-14	100.67	102.33	97.37	98.31	1848766
2021-06-15	97.86	97.86	93.91	95.19	1977388
2021-06-16	94.32	94.40	91.93	93.62	1741541
2021-06-17	93.28	93.60	89.21	91.46	2239382
2021-06-18	90.58	93.51	90.14	91.70	2249384
2021-06-21	92.80	96.03	92.30	95.92	1643688
2021-06-22	95.91	98.27	94.77	97.01	1265372
2021-06-23	97.63	98.80	96.67	98.40	1652972
2021-06-24	99.15	99.48	97.42	98.68	1129074
2021-06-25	100.17	102.92	99.52	101.21	1933856
2021-06-28	100.59	100.95	98.14	99.10	1274264
2021-06-29	101.08	102.40	99.93	100.88	2017620
2021-06-30	101.80	102.13	97.49	100.19	1817191
2021-07-01	100.19	102.12	99.85	101.50	910376
2021-07-02	101.37	101.82	99.43	100.46	676464
2021-07-06	100.58	100.58	95.64	97.77	1108259
2021-07-07	97.51	98.97	95.66	98.49	1418257
2021-07-08	97.12	99.50	94.38	98.11	2217243
2021-07-09	99.19	101.38	98.90	101.31	1021373
2021-07-12	101.25	102.15	99.76	100.32	1118401
2021-07-13	99.96	101.27	99.34	100.01	742764
2021-07-14	101.49	102.34	100.64	101.24	1111229
2021-07-15	100.10	100.57	97.37	98.91	1384486
2021-07-16	98.26	99.29	95.07	95.20	1069208
2021-07-19	92.02	95.12	91.48	94.85	1149045
2021-07-20	95.60	98.55	94.50	98.17	974943
2021-07-21	98.97	101.59	98.90	101.45	1128185
2021-07-22	101.74	101.74	99.70	101.28	852290
2021-07-23	102.29	104.69	101.89	104.41	1373898
2021-07-26	104.12	106.57	103.65	104.01	1230949
2021-07-27	103.86	103.90	100.87	102.88	954813
2021-07-28	103.12	103.85	101.72	102.73	803880
2021-07-29	103.66	107.37	103.63	105.11	1577923
2021-07-30	103.88	108.24	103.38	104.14	1423007
2021-08-02	104.54	106.57	104.18	105.14	778922
2021-08-03	105.82	108.45	104.28	108.25	1212976
2021-08-04	107.86	108.70	104.07	104.69	1427311
2021-08-05	105.72	107.96	105.19	107.78	1089945
2021-08-06	108.16	109.26	106.65	107.55	1122811
2021-08-09	107.00	108.40	106.09	106.82	609100
2021-08-10	106.75	110.23	106.40	108.83	1097187
2021-08-11	108.94	109.61	106.62	108.56	976250
2021-08-12	109.65	110.71	107.85	109.48	848139
2021-08-13	109.67	110.44	108.51	109.02	1125624
2021-08-16	108.50	112.09	107.58	111.74	1276474
2021-08-17	110.38	110.43	105.24	105.92	1846441
2021-08-18	105.84	108.47	105.44	105.70	1736621
2021-08-19	103.79	106.59	102.77	105.03	1323751
2021-08-20	107.43	109.86	106.51	109.82	1559453
2021-08-23	111.02	112.42	110.54	111.79	1539145
2021-08-24	112.37	116.20	111.90	114.39	2832305
2021-08-25	130.75	134.80	128.80	129.60	17882858
2021-08-26	131.00	136.55	128.32	134.98	10536633
2021-08-27	135.49	138.58	133.36	138.50	3201043
2021-08-30	139.39	144.74	137.84	142.01	4471657
2021-08-31	141.52	143.14	137.86	140.81	2269845
2021-09-01	141.94	146.94	139.46	143.70	4540593
2021-09-02	143.92	146.49	142.02	142.43	5904229
2021-09-03	141.96	145.89	141.22	145.19	2588693
2021-09-07	145.19	147.39	139.11	140.19	2489945
2021-09-08	141.14	141.41	133.92	128.34	3294390
2021-09-09	128.76	134.90	125.38	132.15	4195179
2021-09-10	131.61	134.39	131.34	132.06	2804414
2021-09-13	132.50	132.95	128.51	130.36	2402448
2021-09-14	130.71	132.80	129.52	130.54	1850137
2021-09-15	131.00	133.75	130.21	133.60	1330005
2021-09-16	133.36	135.68	133.02	133.43	2323285
2021-09-17	133.00	134.50	132.19	133.34	1620672
2021-09-20	130.13	132.49	129.77	131.91	1499771
2021-09-21	133.06	134.81	131.19	132.58	932439
2021-09-22	132.89	135.73	132.62	134.77	1030020
2021-09-23	135.48	137.65	134.78	135.22	1284844
2021-09-24	131.88	134.23	128.88	131.37	2630277
2021-09-27	131.61	133.79	130.40	130.82	1098902
2021-09-28	129.94	131.01	127.83	128.66	1650277
2021-09-29	129.65	130.31	126.90	127.08	1044474
2021-09-30	126.76	126.76	119.73	119.77	3846253
2021-10-01	120.97	123.25	117.55	121.72	3609335
2021-10-04	120.55	122.43	118.55	121.49	2191166
2021-10-05	122.26	123.42	117.86	118.10	1922274
2021-10-06	117.00	118.40	114.96	117.60	1357228
2021-10-07	119.98	122.02	119.74	120.02	1514425
2021-10-08	120.00	121.36	115.79	116.13	1609576
2021-10-11	116.13	117.32	113.24	113.27	1381152
2021-10-12	114.98	115.74	112.84	114.68	1523381
2021-10-13	115.67	120.47	115.09	119.94	2528729
2021-10-14	121.38	121.55	118.25	119.13	1218410
2021-10-15	120.65	122.83	119.53	119.74	1348186
2021-10-18	119.69	125.15	119.15	123.73	1984578
2021-10-19	124.07	124.07	120.18	120.73	1270137
2021-10-20	121.28	121.92	118.86	118.95	921870
2021-10-21	120.75	124.35	120.56	123.95	1267450
2021-10-22	123.68	126.62	123.34	125.82	1110596
2021-10-25	125.56	128.47	124.17	127.90	1283267
2021-10-26	128.33	128.86	123.50	124.36	1346012
2021-10-27	123.94	124.31	121.32	122.19	1165000
2021-10-28	123.17	123.70	121.93	123.37	820321
2021-10-29	122.28	125.37	121.88	124.21	1435209
2021-11-01	125.19	125.57	119.43	120.82	2801716
2021-11-02	122.55	125.06	121.54	124.29	1493594
2021-11-03	128.01	134.43	127.52	131.53	3840412
2021-11-04	130.92	133.99	128.85	129.53	1378236
2021-11-05	130.64	132.16	128.37	129.65	1177289
2021-11-08	131.00	131.97	129.60	130.34	1140185
2021-11-09	130.63	137.98	130.40	135.13	2325482
2021-11-10	133.07	133.57	127.76	130.08	2202106
2021-11-11	129.98	132.29	129.88	130.36	901354
2021-11-12	130.96	131.85	130.10	131.18	670078
2021-11-15	133.25	135.28	131.92	134.44	1347844
2021-11-16	133.78	139.37	133.23	138.05	1365089
2021-11-17	138.42	138.61	132.91	135.02	1400212
2021-11-18	138.44	140.34	136.75	140.25	1887727
2021-11-19	139.22	140.50	136.42	138.59	1880004
2021-11-22	141.09	142.78	137.26	140.28	3940041
2021-11-23	133.03	135.60	123.30	134.55	8801743
2021-11-24	132.26	132.75	126.50	127.30	4028769
2021-11-26	124.15	128.71	123.56	128.50	1976474
2021-11-29	130.42	130.67	122.40	122.90	2635145
2021-11-30	121.42	123.41	116.88	117.56	3427789
2021-12-01	119.09	119.88	114.46	114.55	2771332
2021-12-02	115.34	117.89	113.33	113.91	2182050
2021-12-03	115.05	115.08	107.90	110.87	2391635
2021-12-06	110.82	111.00	105.69	106.84	2992645
2021-12-07	108.96	111.64	108.55	108.82	1848952
2021-12-08	110.53	112.03	109.19	109.87	1951847
2021-12-09	114.82	118.52	112.38	113.07	3606267
2021-12-10	113.32	115.15	111.14	113.81	1928080
2021-12-13	113.02	113.07	102.60	105.26	4872244
2021-12-14	104.52	108.38	103.54	106.14	2576950
2021-12-15	105.99	106.69	103.00	106.11	2156715
2021-12-16	107.00	107.76	99.55	99.91	4062265
2021-12-17	102.28	105.15	101.21	103.98	4040872
2021-12-20	102.11	103.50	99.28	101.26	1855657
2021-12-21	103.02	105.76	102.92	103.60	1838979
2021-12-22	103.32	104.75	102.26	104.74	1350308
2021-12-23	105.00	105.00	102.12	103.94	1279676
2021-12-27	102.93	107.67	102.90	107.48	1578435
2021-12-28	106.97	108.55	106.30	107.39	2020780
2021-12-29	107.88	112.20	107.08	111.83	2102698
2021-12-30	110.35	113.81	110.20	111.85	1783728
2021-12-31	111.14	115.58	111.00	114.99	1649835
2022-01-03	115.25	117.76	114.41	114.55	1858558
2022-01-04	114.23	114.98	110.51	111.66	2143672
2022-01-05	112.45	112.45	106.40	106.66	2039226
2022-01-06	112.53	112.75	106.80	108.14	3186575
2022-01-07	108.82	110.37	106.51	109.31	2031100
2022-01-10	107.34	110.73	104.07	110.68	2714744
2022-01-11	110.11	116.07	108.92	116.06	2653601
2022-01-12	116.70	118.25	113.60	115.63	1501196
2022-01-13	116.85	117.49	113.36	113.80	1301213
2022-01-14	111.84	114.13	110.37	111.61	1727446
2022-01-18	110.09	114.27	108.14	113.35	2595999
2022-01-19	114.45	119.54	114.25	114.36	1995760
2022-01-20	114.00	116.71	110.22	111.00	2640710
2022-01-21	109.33	112.69	108.06	109.76	3404041
2022-01-24	107.00	116.64	104.77	116.55	3589402
2022-01-25	114.96	120.14	113.17	117.91	3457134
2022-01-26	117.51	120.56	113.09	113.75	1985832
2022-01-27	115.01	117.46	111.28	111.92	1657815
2022-01-28	111.65	113.29	108.91	113.19	1784558
2022-01-31	113.54	116.11	113.21	115.40	1020387
2022-02-01	116.00	119.33	115.57	118.15	1121368
2022-02-02	118.25	119.10	114.38	115.72	1267761
2022-02-03	114.70	115.90	111.42	111.87	1380632
2022-02-04	113.34	114.07	108.46	111.52	1254506
2022-02-07	112.28	113.84	111.21	112.65	804446
2022-02-08	111.60	115.31	111.18	114.44	802445
2022-02-09	115.11	117.18	114.38	117.13	777433
2022-02-10	114.71	117.82	113.76	114.38	861771
2022-02-11	114.74	115.22	110.86	111.81	1142633
2022-02-14	110.81	112.31	108.88	110.00	1283090
2022-02-15	112.11	114.58	111.01	114.42	1554872
2022-02-16	111.90	113.28	108.11	108.81	2191918
2022-02-17	109.71	110.00	104.63	104.78	1166530
2022-02-18	102.91	106.12	102.00	103.85	1946308
2022-02-22	102.16	104.95	99.34	100.20	1711269
2022-02-23	100.90	101.27	97.12	97.67	1352706
2022-02-24	93.21	101.68	92.31	101.28	1580667
2022-02-25	97.45	103.50	97.05	103.26	1922029
2022-02-28	101.80	105.31	101.50	105.00	1802008
2022-03-01	105.47	106.90	103.01	104.36	1395329
2022-03-02	105.60	112.48	104.30	111.23	1919272
2022-03-03	111.52	113.32	109.77	112.38	1835670
2022-03-04	110.77	112.21	107.61	109.71	2481125
2022-03-07	110.25	111.96	99.19	99.50	4009256
2022-03-08	102.50	107.17	99.20	101.58	4720657
2022-03-09	105.50	111.38	104.83	108.88	2363231
2022-03-10	107.15	110.28	104.88	109.94	1830111
2022-03-11	110.95	110.98	107.29	107.62	1399881
2022-03-14	108.47	111.85	106.48	106.78	1586945
2022-03-15	106.88	111.64	106.36	111.42	1422241
2022-03-16	110.53	114.18	107.04	110.57	1638364
2022-03-17	109.67	112.26	108.44	111.34	1176580
2022-03-18	110.79	115.11	109.03	114.67	1740858
2022-03-21	114.36	115.33	108.17	108.93	1154165
2022-03-22	109.75	112.12	107.11	109.11	1653213
2022-03-23	107.94	109.16	106.13	107.55	1247844
2022-03-24	107.38	107.42	105.11	106.89	996121
2022-03-25	106.88	108.48	105.70	108.33	1604744
2022-03-28	108.75	109.55	105.50	107.82	1337043
2022-03-29	109.23	111.95	107.44	111.40	1422739
2022-03-30	110.09	110.09	104.65	104.72	1653389
2022-03-31	104.12	104.12	100.02	100.02	1696678
2022-04-01	100.33	101.67	99.39	101.32	1369619
2022-04-04	101.24	102.93	100.19	102.63	1289407
2022-04-05	102.64	103.18	98.71	99.47	1138311
2022-04-06	100.35	100.35	95.70	96.58	2716501
2022-04-07	96.50	101.23	95.47	100.28	2190559
2022-04-08	99.88	104.91	99.88	104.05	2107901
2022-04-11	104.24	108.46	104.24	105.58	1748874
2022-04-12	106.23	109.21	105.52	105.67	1232824
2022-04-13	105.71	108.72	105.05	107.16	1046979
2022-04-14	107.12	108.71	104.52	105.16	1350844
2022-04-18	104.25	105.20	100.24	101.16	1160370
2022-04-19	101.69	108.96	101.45	108.10	1474342
2022-04-20	109.25	109.67	107.36	107.51	1195812
2022-04-21	108.86	109.54	102.18	103.62	1099114
2022-04-22	102.66	102.77	98.96	99.69	1549259
2022-04-25	98.65	103.02	97.89	102.86	1312896
2022-04-26	101.70	102.07	97.09	97.15	965984
2022-04-27	97.23	98.42	95.29	95.97	981658
2022-04-28	97.33	101.75	97.10	101.44	1357206
2022-04-29	99.80	100.97	96.24	96.42	895307
2022-05-02	96.54	100.00	95.05	99.73	1407839
2022-05-03	100.98	102.21	98.48	101.23	937354
2022-05-04	99.90	102.95	96.92	102.71	1044427
2022-05-05	100.77	101.27	96.22	97.41	1019735
2022-05-06	94.50	95.92	90.65	92.46	2042775
2022-05-09	91.15	93.80	89.10	89.74	2181492
2022-05-10	90.05	93.00	87.60	89.82	1783963
2022-05-11	89.77	91.08	86.74	86.83	1712861
2022-05-12	86.49	93.68	85.85	89.45	2620196
2022-05-13	90.77	93.91	90.00	90.35	1361151
2022-05-16	89.22	91.06	86.55	90.40	1217468
2022-05-17	92.43	93.36	87.31	92.47	2327122
2022-05-18	82.70	83.94	77.30	79.32	7543475
2022-05-19	77.00	81.21	77.00	79.26	3212468
2022-05-20	79.86	80.75	74.12	77.52	3165837
2022-05-23	77.17	78.50	73.66	75.27	4127722
2022-05-24	73.43	73.47	69.65	71.24	6184411
2022-05-25	64.01	81.30	63.45	78.14	38517314
2022-05-26	78.76	84.84	78.74	84.58	5313104
2022-05-27	84.50	86.82	81.78	84.70	3863133
2022-05-31	84.19	84.74	79.59	81.23	3149591
2022-06-01	81.20	81.73	78.36	79.67	2399799
2022-06-02	80.26	82.78	78.96	82.69	2419261
2022-06-03	82.29	83.11	80.71	80.78	1607157
2022-06-06	81.36	82.09	78.79	81.71	1256461
2022-06-07	79.95	81.92	78.54	81.36	1579742
2022-06-08	80.93	81.40	78.75	79.98	1654452
2022-06-09	80.05	80.91	78.75	80.20	1694757
2022-06-10	78.67	79.88	76.70	77.50	1856473
2022-06-13	74.59	76.32	72.94	73.57	1524453
2022-06-14	73.96	75.16	73.37	74.04	1800671
2022-06-15	74.66	76.05	72.72	74.71	2022797
2022-06-16	72.57	73.12	70.21	71.66	1922984
2022-06-17	72.27	74.08	71.31	73.83	2424254
2022-06-21	75.27	75.90	74.15	75.30	1652185
2022-06-22	74.80	76.33	74.44	75.56	1237014
2022-06-23	75.77	78.01	75.32	77.85	1116416
2022-06-24	79.10	85.85	78.66	84.39	3622746
2022-06-27	83.57	84.52	80.13	80.60	2339198
2022-06-28	80.68	81.42	76.12	77.34	1840657
2022-06-29	76.67	77.84	75.00	76.48	2003803
2022-06-30	74.74	76.99	73.67	75.37	1979748
2022-07-01	75.58	77.48	74.32	76.85	2186975
2022-07-05	75.64	81.07	74.53	81.01	1310586
2022-07-06	80.88	81.14	77.59	78.95	1229909
2022-07-07	80.02	84.10	79.60	83.64	1630101
2022-07-08	83.54	84.88	82.91	83.95	971848
2022-07-11	85.54	86.76	83.61	83.77	2068095
2022-07-12	84.36	87.50	84.00	84.70	2403383
2022-07-13	83.32	87.50	83.07	87.28	1721650
2022-07-14	85.97	87.17	85.57	86.75	1513185
2022-07-15	87.82	88.60	86.50	88.25	1560597
2022-07-18	88.89	90.74	88.89	89.17	1394611
2022-07-19	90.78	92.69	89.54	91.89	1280705
2022-07-20	92.00	95.13	91.38	94.98	1484927
2022-07-21	94.37	95.21	92.31	95.15	998890
2022-07-22	96.15	97.63	93.80	95.01	1317424
2022-07-25	95.12	95.26	92.28	93.47	1330747
2022-07-26	89.84	90.79	88.45	89.84	1412864
2022-07-27	90.82	91.85	88.36	91.35	830624
2022-07-28	91.07	93.58	89.79	93.35	1163771
2022-07-29	93.32	94.05	92.04	93.59	964503
2022-08-01	92.76	96.59	92.15	96.11	1219050
2022-08-02	95.62	95.62	93.50	93.53	1021137
2022-08-03	93.96	98.19	93.66	97.58	1585018
2022-08-04	97.33	98.61	96.48	96.83	930243
2022-08-05	95.95	99.06	95.32	97.55	1160596
2022-08-08	98.81	103.44	98.38	101.66	1509618
2022-08-09	100.80	100.89	97.26	98.10	1117923
2022-08-10	101.85	103.00	100.63	101.97	1364205
2022-08-11	103.44	106.62	103.19	105.11	1635963
2022-08-12	106.00	107.36	105.14	107.24	803491
2022-08-15	107.11	108.23	106.03	107.43	884025
2022-08-16	108.57	115.56	108.42	112.85	2157498
2022-08-17	110.84	113.66	110.20	112.26	1707649
2022-08-18	112.04	112.62	110.57	112.47	925841
2022-08-19	113.00	113.00	110.51	111.05	1178770
2022-08-22	108.83	111.29	108.04	110.37	2459144
2022-08-23	113.63	115.49	108.68	111.14	5546791
2022-08-24	110.60	111.55	107.22	108.06	2054492
2022-08-25	108.07	111.21	107.63	110.22	1237580
2022-08-26	109.58	110.09	105.91	106.74	1102911
2022-08-29	105.81	108.16	104.87	106.56	951916
2022-08-30	108.03	109.50	107.10	108.36	1826493
2022-08-31	108.34	108.36	104.36	106.37	1415408
2022-09-01	105.38	109.07	104.52	108.81	1485422
2022-09-02	109.87	110.78	107.01	108.23	1261190
2022-09-06	109.27	109.96	104.65	105.77	1594428
2022-09-07	106.29	111.78	105.06	110.87	1639285
2022-09-08	109.47	113.39	108.99	113.28	1271478
2022-09-09	113.33	116.69	112.49	116.56	1456184
2022-09-12	117.45	119.81	116.72	117.77	1245998
2022-09-13	115.05	115.08	112.48	113.88	1289680
2022-09-14	114.13	115.12	112.13	114.67	1068425
2022-09-15	114.77	117.00	113.55	114.33	1562634
2022-09-16	112.54	112.85	110.52	111.64	2812138
2022-09-19	111.62	114.17	110.95	114.06	1215657
2022-09-20	112.90	113.05	109.50	111.63	836417
2022-09-21	112.50	113.20	108.44	108.44	1072068
2022-09-22	108.44	108.50	105.50	106.53	2145102
2022-09-23	104.94	105.68	102.92	104.46	1309624
2022-09-26	104.03	105.81	102.10	102.24	1185799
2022-09-27	107.11	111.58	107.01	110.57	3186362
2022-09-28	110.68	117.51	110.68	116.74	2241946
2022-09-29	116.04	116.74	112.56	112.95	2082004
2022-09-30	106.05	108.63	99.81	104.64	6014738
2022-10-03	106.04	110.87	105.36	109.82	2427198
2022-10-04	112.50	113.39	107.69	110.06	2237021
2022-10-05	108.11	112.90	107.42	111.67	1710593
2022-10-06	111.11	113.61	110.36	112.10	1300922
2022-10-07	111.24	112.03	109.13	110.14	1144203
2022-10-10	110.04	110.54	107.02	109.64	1404564
2022-10-11	109.66	113.59	108.00	110.34	1305282
2022-10-12	110.27	113.72	108.80	111.73	1136609
2022-10-13	109.12	113.70	105.90	112.28	1434032
2022-10-14	113.82	114.31	109.70	109.96	1024228
2022-10-17	111.34	112.22	109.45	110.23	1048655
2022-10-18	112.79	114.70	109.88	111.63	1046947
2022-10-19	110.78	111.11	108.26	109.11	999073
2022-10-20	114.10	114.15	107.71	108.54	1623133
2022-10-21	107.58	110.28	105.27	109.93	1989589
2022-10-24	110.14	114.89	109.43	114.32	1698455
2022-10-25	114.62	118.08	114.51	114.93	1319585
2022-10-26	113.92	115.72	111.85	111.93	946899
2022-10-27	112.52	113.86	110.57	111.07	1314475
2022-10-28	110.48	116.60	108.76	116.23	1485984
2022-10-31	115.96	116.75	113.72	113.76	1085623
2022-11-01	116.79	118.00	113.99	115.66	1516736
2022-11-02	115.02	116.51	111.20	111.33	1194554
2022-11-03	110.88	113.19	108.90	112.65	885921
2022-11-04	113.95	114.77	108.41	110.10	1169644
2022-11-07	110.55	111.00	107.09	108.02	943374
2022-11-08	108.56	108.94	101.89	103.31	1838562
2022-11-09	102.18	105.99	101.78	102.17	1752366
2022-11-10	107.46	112.83	106.93	111.06	1904802
2022-11-11	111.45	111.70	107.20	108.46	1781265
2022-11-14	107.33	108.85	104.78	104.97	1946666
2022-11-15	108.57	110.48	106.85	107.12	1696607
2022-11-16	102.20	102.46	98.14	99.03	3166583
2022-11-17	98.41	103.15	98.01	102.41	2674777
2022-11-18	105.50	109.47	105.24	109.09	2702062
2022-11-21	108.86	108.89	105.28	106.94	3202786
2022-11-22	107.58	118.24	105.26	117.76	6418082
2022-11-23	118.35	119.68	115.50	118.98	1975432
2022-11-25	118.41	122.17	117.79	121.69	1121102
2022-11-28	121.20	122.50	118.06	118.98	1585682
2022-11-29	118.36	119.52	115.59	118.08	1334592
2022-11-30	119.25	119.86	117.49	119.58	1364740
2022-12-01	120.29	120.95	114.86	117.51	1419231
2022-12-02	116.62	119.21	116.10	119.18	1122937
2022-12-05	117.59	118.14	114.33	115.23	1505251
2022-12-06	116.06	117.05	113.07	116.57	1885786
2022-12-07	115.31	119.72	114.96	118.01	1523063
2022-12-08	118.50	123.15	118.19	121.90	1992853
2022-12-09	120.43	122.58	117.16	119.26	1644115
2022-12-12	119.65	122.39	117.79	122.37	1562115
2022-12-13	124.00	125.15	114.51	114.84	2277671
2022-12-14	115.33	118.42	115.09	116.99	1740635
2022-12-15	115.50	115.63	111.00	113.56	1352699
2022-12-16	112.52	113.65	111.11	111.82	2038937
2022-12-19	111.92	113.50	109.55	110.23	1528959
2022-12-20	109.71	110.66	108.42	108.76	1457452
2022-12-21	112.04	114.35	111.68	112.21	1614176
2022-12-22	110.63	110.76	106.51	108.84	1151995
2022-12-23	108.12	111.35	107.47	111.10	1098607
2022-12-27	111.38	118.31	111.00	118.26	2091691
2022-12-28	118.38	119.84	113.91	114.98	1411747
2022-12-29	115.84	119.04	115.35	118.45	990155
2022-12-30	118.33	120.58	116.92	120.29	1296572
2023-01-03	120.59	123.25	118.55	120.57	1754443
2023-01-04	121.26	125.06	121.12	123.87	1455412
2023-01-05	122.85	125.08	122.18	125.04	1227814
2023-01-06	126.01	129.67	125.85	128.08	1682730
2023-01-09	128.00	130.19	127.05	128.37	1151642
2023-01-10	127.90	129.34	127.05	128.48	756371
2023-01-11	129.12	129.77	126.76	127.43	930734
2023-01-12	128.41	131.12	127.99	128.60	1291612
2023-01-13	126.62	129.93	125.96	128.65	813872
2023-01-17	127.67	129.35	126.70	126.74	718361
2023-01-18	126.58	127.63	123.07	124.45	1091762
2023-01-19	123.05	123.57	119.22	120.33	1583983
2023-01-20	120.31	124.10	119.44	123.05	1280399
2023-01-23	123.99	126.08	123.84	126.01	799769
2023-01-24	125.50	126.55	124.81	125.52	564358
2023-01-25	123.98	125.49	121.67	125.33	851332
2023-01-26	126.14	126.78	123.51	125.99	656528
2023-01-27	126.10	127.29	125.47	126.23	898020
2023-01-30	126.00	129.08	125.94	126.93	886045
2023-01-31	128.18	130.83	126.45	130.76	1446635
2023-02-01	130.59	134.87	130.40	134.52	1236609
2023-02-02	135.83	136.66	132.72	134.09	1221978
2023-02-03	132.21	136.25	132.21	135.75	888604
2023-02-06	136.80	138.43	133.60	134.83	752912
2023-02-07	134.56	134.67	131.75	134.32	647804
2023-02-08	132.59	133.69	130.99	131.98	625005
2023-02-09	133.40	133.45	129.77	129.79	910408
2023-02-10	128.95	130.26	127.90	129.28	844287
2023-02-13	130.07	130.55	127.58	129.88	1021884
2023-02-14	128.98	131.00	128.02	129.43	743826
2023-02-15	128.12	131.81	127.62	131.50	785161
2023-02-16	130.07	131.48	129.38	130.01	707436
2023-02-17	129.52	130.87	128.72	130.15	820816
2023-02-21	128.18	130.43	127.61	129.64	817095
2023-02-22	130.28	133.13	129.10	129.31	1003555
2023-02-23	129.14	130.50	128.15	129.96	846931
2023-02-24	128.26	129.19	127.32	128.27	598416
2023-02-27	129.59	131.53	129.11	129.76	1124743
2023-02-28	126.54	131.13	126.43	128.63	1386559
2023-03-01	127.24	129.05	127.02	128.69	844376
2023-03-02	128.00	129.66	127.25	129.51	860625
2023-03-03	130.78	132.84	129.14	132.11	1430860
2023-03-06	132.59	134.52	131.80	132.14	2251073
2023-03-07	140.00	146.89	138.85	146.79	9217749
2023-03-08	148.50	150.18	146.70	149.73	3454912
2023-03-09	150.22	152.61	149.26	149.33	2295372
2023-03-10	149.78	150.24	145.50	146.27	1983847
2023-03-13	144.45	147.55	143.78	145.09	1963554
2023-03-14	146.80	151.13	144.20	148.92	1653794
2023-03-15	146.52	148.13	144.17	145.71	1504983
2023-03-16	144.15	147.17	144.00	146.69	1627440
2023-03-17	145.75	146.35	143.44	144.66	2111797
2023-03-20	145.82	146.65	143.18	143.75	1300397
2023-03-21	145.98	147.95	145.52	146.64	1269486
2023-03-22	145.99	147.20	142.17	142.29	1376201
2023-03-23	142.94	144.38	137.48	139.84	1720642
2023-03-24	138.00	139.21	136.19	138.42	1764668
2023-03-27	138.27	138.45	133.29	135.00	1933764
2023-03-28	135.42	139.07	135.16	137.18	1341483
2023-03-29	137.32	139.16	136.81	138.21	1364219
2023-03-30	138.84	139.88	136.68	137.11	989982
2023-03-31	137.45	141.96	137.04	141.89	1690133
2023-04-03	141.50	147.27	141.50	147.17	2638318
2023-04-04	146.00	146.71	142.67	143.04	1361637
2023-04-05	142.00	142.22	139.44	139.99	880384
2023-04-06	138.79	139.24	135.86	137.94	1159874
2023-04-10	137.38	139.72	136.52	137.10	1186033
2023-04-11	138.77	140.48	138.20	139.07	1128200
2023-04-12	138.50	139.62	137.12	137.68	1188898
2023-04-13	137.60	138.10	134.59	137.90	1178282
2023-04-14	137.92	140.04	137.72	139.44	1203358
2023-04-17	139.74	140.39	138.39	140.20	1482765
2023-04-18	141.00	142.78	140.85	142.56	988486
2023-04-19	142.37	144.39	141.51	144.09	1173531
2023-04-20	143.42	147.85	143.08	146.23	1253531
2023-04-21	146.10	148.98	145.79	148.91	994076
2023-04-24	148.52	151.29	148.49	149.35	1325819
2023-04-25	149.18	149.45	145.48	145.82	1343376
2023-04-26	146.30	147.58	144.92	145.18	1082958
2023-04-27	145.70	146.20	143.11	144.60	1006565
2023-04-28	144.07	145.32	143.12	145.01	650797
2023-05-01	145.19	145.69	139.96	141.76	1030722
2023-05-02	141.73	143.17	139.84	142.78	871168
2023-05-03	142.79	145.06	142.07	142.56	734981
2023-05-04	142.42	142.59	139.91	140.91	664793
2023-05-05	141.84	142.26	139.55	141.60	686452
2023-05-08	141.76	141.81	139.93	141.04	653847
2023-05-09	139.87	141.72	139.19	141.05	716629
2023-05-10	142.48	143.21	138.06	139.66	850467
2023-05-11	140.04	140.63	138.05	139.33	1201359
2023-05-12	142.71	142.95	139.17	140.00	1529019
2023-05-15	139.40	139.50	137.06	138.06	2069794
2023-05-16	135.76	136.14	131.18	131.42	2183838
2023-05-17	132.57	136.07	132.19	135.46	1529872
2023-05-18	135.45	136.42	133.36	135.91	949208
2023-05-19	129.40	129.72	126.29	126.67	3950935
2023-05-22	127.00	128.29	125.05	126.40	3281958
2023-05-23	128.70	130.39	123.62	124.58	4968945
2023-05-24	125.11	128.29	123.25	123.85	2488554
2023-05-25	124.14	124.45	121.59	122.36	1906009
2023-05-26	121.64	126.33	121.64	125.41	1950545
2023-05-30	126.17	128.73	126.00	127.40	2042084
2023-05-31	127.69	128.78	126.09	127.51	5506431
2023-06-01	127.73	128.48	125.95	126.23	1457672
2023-06-02	128.66	129.23	127.73	128.41	1347013
2023-06-05	127.50	129.96	127.41	128.41	984975
2023-06-06	126.50	134.83	126.00	134.47	1852147
2023-06-07	135.26	138.73	134.13	135.41	1537218
2023-06-08	134.18	135.94	133.44	134.97	1043992
2023-06-09	135.59	136.38	134.61	135.72	852837
2023-06-12	136.24	136.24	134.16	135.40	1029310
2023-06-13	136.47	137.59	134.95	135.01	1137797
2023-06-14	134.96	135.93	134.25	134.00	1004782
2023-06-15	133.82	135.19	132.01	135.07	1151988
2023-06-16	135.07	135.44	133.02	135.10	1463654
2023-06-20	135.14	135.81	133.37	135.58	1003561
2023-06-21	136.67	136.78	135.20	136.49	842469
2023-06-22	136.98	137.39	134.76	135.55	789805
2023-06-23	135.22	136.19	134.32	134.57	1265566
2023-06-26	134.95	137.60	134.68	135.63	960673
2023-06-27	135.18	138.34	134.16	137.87	1246503
2023-06-28	137.88	137.88	134.41	135.90	1084291
2023-06-29	135.24	138.00	132.48	133.14	1469296
2023-06-30	133.47	133.48	129.35	132.19	2062915
2023-07-03	131.80	133.00	131.04	131.86	730415
2023-07-05	131.78	131.78	130.24	131.36	1329953
2023-07-06	129.70	130.90	128.72	128.93	839222
2023-07-07	128.97	131.61	128.97	130.66	988478
2023-07-10	130.66	135.10	130.63	135.08	1090583
2023-07-11	135.57	137.99	134.71	137.68	960089
2023-07-12	139.15	140.60	137.71	139.19	1234409
2023-07-13	139.95	140.10	137.08	137.89	889004
2023-07-14	138.01	138.70	134.62	134.93	960148
2023-07-17	134.77	135.18	132.86	133.68	986528
2023-07-18	133.45	135.42	132.79	133.70	1026623
2023-07-19	134.43	135.89	132.59	135.47	810140
2023-07-20	135.69	135.69	131.45	131.85	915737
2023-07-21	132.63	132.63	129.45	131.49	909198
2023-07-24	131.44	132.61	130.59	130.97	736657
2023-07-25	130.67	132.20	130.67	131.01	679189
2023-07-26	130.87	133.09	130.68	132.15	855594
2023-07-27	132.15	136.77	132.15	134.15	839994
2023-07-28	135.31	136.86	134.10	135.27	757048
2023-07-31	135.81	141.14	135.36	141.00	1311750
2023-08-01	141.03	142.13	139.26	140.29	1009139
2023-08-02	139.79	141.10	138.64	139.14	951470
2023-08-03	139.79	145.46	139.79	145.21	1507000
2023-08-04	146.17	146.94	144.28	144.95	879185
2023-08-07	145.21	146.85	144.72	145.84	924587
2023-08-08	145.10	147.35	143.87	145.52	811875
2023-08-09	145.39	146.74	144.47	145.31	651032
2023-08-10	146.05	148.73	144.73	144.75	1110966
2023-08-11	144.15	144.55	139.80	140.68	1361700
2023-08-14	142.47	145.52	142.23	144.97	1220061
2023-08-15	144.53	148.85	144.28	148.27	1400494
2023-08-16	149.31	150.79	146.42	146.52	900265
2023-08-17	147.63	149.23	143.80	144.30	993867
2023-08-18	143.59	147.28	143.50	146.62	1140530
2023-08-21	147.09	149.73	145.87	147.04	2301196
2023-08-22	116.75	117.99	110.06	111.53	19296069
2023-08-23	108.76	111.30	106.11	111.15	7025942
2023-08-24	110.60	114.41	110.60	113.55	3633390
2023-08-25	114.24	116.41	111.61	111.67	3431139
2023-08-28	112.79	116.38	112.50	116.15	2626706
2023-08-29	116.30	117.23	113.41	115.37	2009459
2023-08-30	115.40	116.89	114.18	114.78	1552109
2023-08-31	115.65	118.80	115.37	116.34	2051184
2023-09-01	116.50	117.49	115.48	116.66	1567434
2023-09-05	115.76	116.16	111.98	112.04	1868583
2023-09-06	111.58	112.54	110.62	111.80	1970031
2023-09-07	111.82	111.82	109.32	111.06	2103124
2023-09-08	110.53	112.57	110.18	111.40	1299065
2023-09-11	112.34	113.99	110.72	110.79	1281837
2023-09-12	110.81	111.99	110.50	110.62	1309598
2023-09-13	111.41	112.68	110.43	109.88	1266870
2023-09-14	110.21	114.58	109.92	114.14	1701858
2023-09-15	113.54	114.09	112.23	112.92	3578668
2023-09-18	112.85	112.91	109.85	110.38	1839368
2023-09-19	110.41	113.03	110.27	112.62	1542758
2023-09-20	112.72	113.45	111.65	111.88	1326448
2023-09-21	111.45	112.37	110.53	110.75	1517121
2023-09-22	111.42	111.82	110.63	110.67	1384937
2023-09-25	110.00	110.51	107.28	107.42	1988837
2023-09-26	107.00	109.68	106.00	106.24	1335742
2023-09-27	106.00	107.66	105.48	106.19	1051100
2023-09-28	105.39	106.66	104.63	106.59	1696205
2023-09-29	109.29	109.96	107.56	108.58	1883144
2023-10-02	108.56	108.96	106.21	106.30	1437643
2023-10-03	105.00	105.94	103.47	104.22	1493732
2023-10-04	104.70	105.29	103.60	104.59	978047
2023-10-05	104.20	104.63	101.61	102.22	1228878
2023-10-06	103.04	104.36	101.79	103.49	1113381
2023-10-09	103.03	103.91	101.95	103.89	1274426
2023-10-10	105.14	107.09	104.66	106.91	1927838
2023-10-11	106.90	108.82	106.26	108.71	1525944
2023-10-12	108.83	108.83	104.44	105.55	1170754
2023-10-13	106.07	108.21	105.21	107.32	1353306
2023-10-16	108.37	111.38	107.37	110.42	1218411
2023-10-17	110.13	112.77	110.13	111.37	1290391
2023-10-18	111.00	111.30	109.30	110.07	687203
2023-10-19	109.77	111.30	108.43	108.81	900596
2023-10-20	108.83	109.60	107.72	109.31	642127
2023-10-23	107.81	108.38	105.93	105.94	1165159
2023-10-24	106.67	108.26	105.89	106.83	696916
2023-10-25	107.10	108.18	106.01	107.24	783301
2023-10-26	107.31	108.11	103.05	104.32	1238435
2023-10-27	104.42	105.18	100.98	101.02	1246216
2023-10-30	102.61	105.60	102.25	105.26	1120829
2023-10-31	105.15	107.39	105.13	106.95	1252625
2023-11-01	106.73	107.89	104.00	107.74	1117767
2023-11-02	109.00	111.50	109.00	110.61	967043
2023-11-03	112.00	117.78	112.00	115.27	1719687
2023-11-06	115.45	116.30	113.39	114.52	754706
2023-11-07	113.57	114.24	112.36	113.95	1082858
2023-11-08	113.62	114.74	112.28	112.59	951522
2023-11-09	113.49	113.49	110.36	112.17	1183064
2023-11-10	112.48	113.30	110.10	112.58	867982
2023-11-13	111.23	111.57	110.08	110.48	932378
2023-11-14	112.50	116.27	111.67	113.93	1619561
2023-11-15	116.16	119.10	116.16	117.82	2317655
2023-11-16	116.89	117.63	114.82	115.35	938158
2023-11-17	117.90	119.31	116.79	118.08	1575668
2023-11-20	118.00	120.30	117.71	119.01	2446661
2023-11-21	129.75	133.82	121.49	121.59	7566342
2023-11-22	121.91	122.71	120.11	121.79	1691415
2023-11-24	122.76	123.57	121.57	123.28	937975
2023-11-27	122.24	122.44	119.84	121.42	1832131
2023-11-28	120.60	124.98	120.39	124.64	1833654
2023-11-29	124.76	128.13	124.74	127.95	2053908
2023-11-30	128.51	130.35	126.24	130.10	1741583
2023-12-01	130.72	138.34	130.72	138.27	2015978
2023-12-04	138.19	142.51	137.83	141.15	2109461
2023-12-05	140.05	140.32	136.48	137.18	1294527
2023-12-06	138.79	140.41	138.09	138.41	1002342
2023-12-07	138.97	139.41	136.44	137.45	909722
2023-12-08	137.17	138.82	136.58	138.09	794300
2023-12-11	138.25	141.16	138.00	138.91	1567385
2023-12-12	139.62	139.62	137.05	137.65	781812
2023-12-13	138.25	141.54	136.92	140.35	1289805
2023-12-14	142.83	145.84	142.19	145.38	1777156
2023-12-15	145.40	146.07	143.61	144.68	1696045
2023-12-18	145.19	145.19	142.20	142.36	976066
2023-12-19	142.81	146.69	142.62	145.93	1856055
2023-12-20	145.27	147.93	144.44	145.68	838760
2023-12-21	147.01	147.69	144.94	146.81	885357
2023-12-22	142.79	145.70	140.84	142.81	1380894
2023-12-26	143.16	146.67	142.70	146.55	1102594
2023-12-27	145.48	147.49	144.80	147.43	1264071
2023-12-28	146.51	148.83	146.35	147.40	842092
2023-12-29	146.99	148.70	146.58	146.95	988476
2024-01-02	145.81	148.04	144.86	146.00	920742
2024-01-03	144.16	144.52	138.76	138.85	1314023
2024-01-04	137.90	139.84	137.06	138.52	1302246
2024-01-05	138.36	141.93	138.36	138.93	812523
2024-01-08	139.78	140.49	138.04	139.85	1042699
2024-01-09	139.07	142.11	138.36	141.03	1169680
2024-01-10	141.03	141.99	140.31	140.34	780226
2024-01-11	141.02	141.02	137.44	139.85	1222239
2024-01-12	140.28	142.21	139.74	140.84	985060
2024-01-16	139.61	144.34	139.48	142.76	1616787
2024-01-17	141.09	142.27	139.75	141.86	700050
2024-01-18	142.61	143.99	141.02	143.91	1059042
2024-01-19	144.20	147.15	142.89	146.49	1177076
2024-01-22	147.18	153.06	146.86	152.27	1949140
2024-01-23	153.26	154.52	148.94	150.25	1286210
2024-01-24	151.42	151.42	148.92	150.79	870468
2024-01-25	151.98	153.51	151.52	153.15	1046153
2024-01-26	153.70	155.17	152.41	153.03	729594
2024-01-29	153.20	154.36	150.04	151.99	843059
2024-01-30	152.06	153.84	151.46	153.08	649147
2024-01-31	152.63	153.45	148.95	149.07	807674
2024-02-01	150.14	152.87	149.78	152.58	864308
2024-02-02	151.50	157.18	150.03	155.96	761327
2024-02-05	153.53	156.79	152.42	156.45	744765
2024-02-06	156.42	158.51	155.78	156.94	746874
2024-02-07	157.95	158.60	156.21	158.59	857844
2024-02-08	159.49	160.11	156.65	159.97	813410
2024-02-09	162.97	163.37	160.19	162.17	797136
2024-02-12	164.03	167.05	163.99	166.43	917638
2024-02-13	162.00	166.65	160.31	165.54	824291
2024-02-14	167.55	168.30	164.32	166.93	932167
2024-02-15	168.13	170.55	167.90	170.18	842184
2024-02-16	168.70	170.67	168.35	169.15	769444
2024-02-20	167.66	168.52	165.31	166.45	1063816
2024-02-21	167.09	168.19	165.40	166.09	1044884
2024-02-22	167.51	169.22	165.75	168.88	1239374
2024-02-23	169.11	173.33	168.81	172.67	789017
2024-02-26	172.50	176.76	172.50	175.52	886449
2024-02-27	175.88	177.71	175.31	177.10	757809
2024-02-28	176.32	178.30	176.32	177.47	570978
2024-02-29	177.83	178.50	176.23	177.89	1132746
2024-03-01	178.58	181.30	178.24	181.24	793083
2024-03-04	179.86	180.91	177.71	179.72	1359345
2024-03-05	179.96	183.34	179.10	180.89	923784
2024-03-06	185.96	190.12	178.85	180.58	2217611
2024-03-07	182.69	184.38	181.06	182.17	919761
2024-03-08	182.73	183.88	180.31	181.11	1492725
2024-03-11	180.45	181.44	178.21	180.48	954977
2024-03-12	181.70	184.73	180.80	182.25	1292911
2024-03-13	182.25	189.72	182.25	187.76	2248538
2024-03-14	208.88	222.92	208.88	216.81	6651250
2024-03-15	216.18	217.98	209.88	211.48	5246776
2024-03-18	211.52	213.90	208.55	213.04	1386396
2024-03-19	213.23	216.28	212.01	214.96	897033
2024-03-20	216.21	219.62	215.00	219.31	1850241
2024-03-21	217.97	224.72	215.83	224.67	1620307
2024-03-22	218.68	222.52	218.27	221.24	1206655
2024-03-25	221.48	224.59	219.97	220.10	1520610
2024-03-26	221.03	223.48	218.31	217.44	1430083
2024-03-27	220.66	223.48	220.27	222.59	1114669
2024-03-28	222.65	224.94	222.12	224.86	833253
2024-04-01	222.96	225.79	221.70	221.85	1100321
2024-04-02	220.60	221.65	216.93	217.01	1234929
2024-04-03	217.14	217.14	210.86	211.19	1545143
2024-04-04	212.88	214.24	208.26	208.76	1420845
2024-04-05	210.07	212.94	208.44	208.75	1699591
2024-04-08	208.37	210.29	206.63	207.55	1322720
2024-04-09	207.34	207.86	203.55	206.89	980975
2024-04-10	204.69	206.62	202.03	206.41	724211
2024-04-11	207.39	208.09	204.17	207.44	613379
2024-04-12	205.47	205.74	201.53	203.13	700265
2024-04-15	206.49	207.49	198.14	198.53	925711
2024-04-16	197.87	200.85	197.87	198.70	815038
2024-04-17	200.54	201.07	196.77	196.93	954692
2024-04-18	197.86	198.51	194.98	195.22	786299
2024-04-19	194.70	196.88	192.23	195.08	716396
2024-04-22	196.68	199.75	195.44	198.67	677492
2024-04-23	200.79	206.44	200.17	206.09	949451
2024-04-24	205.80	207.43	203.46	205.48	572650
2024-04-25	202.52	204.24	200.43	204.21	542462
2024-04-26	204.00	207.71	204.00	207.12	595204
2024-04-29	207.20	208.50	203.30	205.61	912610
2024-04-30	204.23	204.83	200.12	200.94	678932
2024-05-01	200.95	201.67	197.99	198.12	977172
2024-05-02	200.55	200.55	197.38	199.19	591370
2024-05-03	202.01	203.83	201.07	202.74	692819
2024-05-06	203.26	207.49	203.26	205.64	792252
2024-05-07	205.60	207.45	202.58	202.68	695297
2024-05-08	201.04	201.04	194.83	196.15	1445650
2024-05-09	196.22	200.47	196.16	198.00	878420
2024-05-10	198.36	199.38	194.43	196.09	1002264
2024-05-13	197.74	200.22	193.93	194.31	694749
2024-05-14	196.48	200.57	195.93	200.49	859253
2024-05-15	201.33	201.96	198.39	201.08	604009
2024-05-16	200.23	200.90	196.84	196.92	679396
2024-05-17	196.93	197.12	192.38	194.54	890391
2024-05-20	195.25	196.68	193.39	193.73	806773
2024-05-21	193.98	194.17	187.90	188.51	1070808
2024-05-22	188.09	188.17	182.84	183.74	1108452
2024-05-23	185.44	188.04	185.08	186.60	958078
2024-05-24	187.61	191.26	187.61	189.97	894243
2024-05-28	191.94	195.78	191.45	195.00	2280820
2024-05-29	212.97	229.56	212.30	226.03	5103329
2024-05-30	227.28	228.50	220.53	224.16	2356740
2024-05-31	225.00	227.68	219.55	227.64	2510464
2024-06-03	228.55	229.41	220.05	222.35	1165586
2024-06-04	220.15	221.04	216.23	220.57	1290081
2024-06-05	221.01	221.01	214.59	217.12	831369
2024-06-06	219.32	219.32	210.92	212.28	815746
2024-06-07	212.03	219.32	211.52	219.05	1194435
2024-06-10	216.00	218.92	212.10	216.22	1142934
2024-06-11	214.63	219.03	212.47	218.90	815358
2024-06-12	220.95	224.73	219.90	221.92	790287
2024-06-13	221.92	223.43	218.33	219.30	815006
2024-06-14	217.20	218.04	214.85	216.28	721210
2024-06-17	218.92	230.06	217.80	225.64	1555854
2024-06-18	224.36	228.33	223.70	227.67	662295
2024-06-20	228.26	234.47	225.83	229.51	1159502
2024-06-21	228.56	230.59	225.76	229.33	2445542
2024-06-24	228.01	231.43	227.33	229.78	785845
2024-06-25	230.93	230.93	224.88	224.93	850102
2024-06-26	224.46	227.63	223.33	226.20	693665
2024-06-27	224.68	225.03	219.59	220.14	794435
2024-06-28	216.15	220.89	213.35	214.85	1508542
2024-07-01	216.09	216.12	202.01	202.39	1616193
2024-07-02	202.02	202.65	197.13	198.20	1189899
2024-07-03	198.20	202.68	198.20	200.13	611477
2024-07-05	199.69	202.21	198.26	201.30	877650
2024-07-08	202.68	204.00	198.83	201.08	936320
2024-07-09	201.77	204.31	200.21	200.96	764535
2024-07-10	203.43	204.76	198.89	199.03	1041838
2024-07-11	199.89	210.61	198.58	210.14	1342495
2024-07-12	215.91	224.92	215.00	221.65	1969353
2024-07-15	220.25	222.93	214.33	215.52	1446144
2024-07-16	217.43	227.25	214.92	226.47	1063414
2024-07-17	222.87	223.81	212.38	213.78	1289419
2024-07-18	215.28	222.93	213.95	215.99	1058613
2024-07-19	216.12	216.12	211.02	212.11	767690
2024-07-22	212.96	212.96	203.59	206.10	1167433
2024-07-23	205.01	206.00	202.80	204.63	761751
2024-07-24	203.00	204.36	200.25	201.40	1036256
2024-07-25	202.19	206.96	199.00	202.72	979797
2024-07-26	204.98	211.17	203.93	208.93	922040
2024-07-29	209.95	211.18	206.51	207.78	673166
2024-07-30	208.35	211.86	208.35	209.77	770009
2024-07-31	213.38	218.66	210.02	216.35	1124972
2024-08-01	216.66	218.89	204.20	205.99	1030990
2024-08-02	200.09	200.16	195.50	199.00	933084
2024-08-05	189.97	199.68	186.55	197.68	900997
2024-08-06	199.11	201.40	192.45	196.91	1220951
2024-08-07	199.21	202.12	192.95	194.69	958484
2024-08-08	197.86	201.59	196.69	200.58	632964
2024-08-09	200.03	207.74	198.40	207.13	749714
2024-08-12	206.53	207.88	203.06	204.50	631635
2024-08-13	205.47	215.81	205.47	215.25	1029130
2024-08-14	216.23	217.50	213.16	213.82	740122
2024-08-15	223.59	227.72	221.03	224.12	1247748
2024-08-16	222.09	229.84	221.35	224.64	889991
2024-08-19	224.60	229.20	224.32	226.60	765971
2024-08-20	227.00	228.21	222.42	224.60	593085
2024-08-21	230.00	236.25	229.96	235.45	1256032
2024-08-22	234.72	237.54	233.23	235.15	806146
2024-08-23	237.18	239.30	234.48	239.18	663622
2024-08-26	238.63	238.63	232.40	235.05	856941
2024-08-27	233.16	238.47	232.11	236.30	694792
2024-08-28	234.78	236.76	233.47	234.97	698486
2024-08-29	237.16	238.67	233.40	235.06	802515
2024-08-30	236.60	237.36	232.05	236.96	1087115
2024-09-03	236.00	239.00	230.23	232.12	2109555
2024-09-04	216.96	221.47	207.49	220.77	3673587
2024-09-05	218.77	220.11	210.92	214.83	1363422
2024-09-06	215.06	215.76	206.96	208.04	1295318
2024-09-09	208.68	209.29	205.21	207.43	1262861
2024-09-10	207.67	207.87	204.19	206.93	921027
2024-09-11	206.02	208.43	202.35	208.28	883675
2024-09-12	208.55	212.35	208.55	210.70	619799
2024-09-13	212.09	218.11	212.09	216.95	743242
2024-09-16	217.24	219.05	210.67	212.33	1012365
2024-09-17	213.60	214.36	211.63	213.26	840266
2024-09-18	214.45	219.03	210.50	212.58	1005864
2024-09-19	216.87	218.27	213.23	214.33	750117
2024-09-20	214.00	214.50	211.04	212.52	1178424
2024-09-23	213.39	215.75	210.12	215.28	1079066
2024-09-24	216.73	218.47	215.40	216.93	691832
2024-09-25	217.19	217.59	214.46	215.18	882879
2024-09-26	221.19	227.05	215.67	217.22	1075343
2024-09-27	217.62	217.62	206.65	209.14	1390820
2024-09-30	208.46	209.32	205.10	208.70	1010408
2024-10-01	205.77	207.67	202.70	205.40	805986
2024-10-02	203.61	205.38	202.10	205.25	617699
2024-10-03	203.80	208.16	202.42	207.52	675677
2024-10-04	212.00	217.75	212.00	215.03	965987
2024-10-07	213.00	214.00	201.27	206.20	1023666
2024-10-08	207.97	208.25	204.97	205.74	493974
2024-10-09	206.36	207.31	202.74	202.89	655132
2024-10-10	201.95	203.27	199.24	200.69	683428
2024-10-11	201.32	207.00	201.32	205.57	620340
2024-10-14	205.51	205.84	201.04	204.90	913339
2024-10-15	204.67	212.57	204.25	209.65	749335
2024-10-16	210.59	213.28	208.56	212.66	723318
2024-10-17	213.59	216.95	212.63	215.04	679054
2024-10-18	215.54	219.43	213.04	218.66	588269
2024-10-21	217.69	218.13	211.15	213.40	516044
2024-10-22	211.78	213.11	208.47	208.60	649527
2024-10-23	208.00	208.25	203.86	205.70	696028
2024-10-24	207.36	209.17	203.58	204.52	627489
2024-10-25	206.90	207.20	204.00	204.37	495356
2024-10-28	205.48	207.55	204.71	205.27	544996
2024-10-29	202.21	203.35	198.42	202.13	664264
2024-10-30	201.92	204.49	200.44	200.88	559266
2024-10-31	199.49	200.60	195.75	195.75	834299
2024-11-01	196.86	197.97	192.67	193.70	1261750
2024-11-04	194.18	199.50	194.08	196.73	695808
2024-11-05	196.15	199.51	195.15	198.10	694579
2024-11-06	200.90	201.18	188.70	195.12	1519165
2024-11-07	195.98	202.13	195.84	199.98	841352
2024-11-08	198.87	203.89	198.87	202.94	727641
2024-11-11	205.19	205.41	197.55	198.48	683880
2024-11-12	200.63	202.86	197.84	198.79	968607
2024-11-13	200.06	204.27	196.52	197.33	700947
2024-11-14	197.96	203.83	197.33	198.72	1046212
2024-11-15	197.01	201.25	196.52	198.25	905323
2024-11-18	199.58	201.83	198.13	200.48	1064698
2024-11-19	198.26	200.98	192.71	199.57	1032409
2024-11-20	197.00	197.26	192.20	194.18	1337264
2024-11-21	194.48	202.51	192.41	201.63	1585584
2024-11-22	205.00	211.12	204.99	210.16	1738728
2024-11-25	217.01	220.73	213.82	215.23	2403811
2024-11-26	226.79	229.40	209.00	212.22	3821961
2024-11-27	218.11	225.00	212.64	213.66	1939552
2024-11-29	212.44	214.84	206.98	207.24	1206770
2024-12-02	207.99	218.81	207.26	215.36	1879751
2024-12-03	216.00	218.19	209.13	209.49	1830350
2024-12-04	210.00	213.12	206.59	211.61	1483328
2024-12-05	210.23	213.24	207.89	208.72	988653
2024-12-06	211.33	218.67	210.30	217.09	1705503
2024-12-09	218.05	218.96	211.30	214.19	1360372
2024-12-10	213.51	219.72	211.55	213.76	1001898
2024-12-11	214.75	221.27	214.25	221.04	1199587
2024-12-12	220.44	221.43	217.93	217.76	863371
2024-12-13	219.26	223.55	218.01	223.39	1027927
2024-12-16	223.41	227.82	221.81	224.48	1131602
2024-12-17	223.59	226.61	221.44	225.97	1307595
2024-12-18	225.02	226.13	214.69	214.92	1437029
2024-12-19	218.20	222.07	215.51	217.59	1116500
2024-12-20	215.44	222.49	214.67	218.76	1757254
2024-12-23	217.96	225.42	216.52	225.31	1110364
2024-12-24	224.52	226.30	222.68	225.21	523906
2024-12-26	227.16	229.90	226.10	229.52	183274

Explore More About DKS

Coins representing dividend payouts and trends

DKS Dividend History

Discover Dick's Sporting Goods'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

DKS Stock Split History

Discover Dick's Sporting Goods'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

DKS Historical Prices

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

Web Analytics