EBAY Historical Prices

Summary

Key Stock Metrics

48.52

(May 2, 2024)

52-Week Low

71.61

(February 26, 2025)

52-Week High

81.19

(October 22, 2021)

All-Time High

65.13

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-09-24	2.23	2.26	1.84	1.97	218311420
1998-09-25	1.90	1.92	1.71	1.87	51038688
1998-09-28	1.98	2.12	1.92	2.01	37786968
1998-09-29	2.06	2.09	1.99	2.04	16537632
1998-09-30	1.97	2.00	1.80	1.88	18568248
1998-10-01	1.78	1.80	1.67	1.67	18702648
1998-10-02	1.69	1.74	1.46	1.67	19705968
1998-10-05	1.63	1.63	1.45	1.49	14240616
1998-10-06	1.59	1.59	1.33	1.52	16950480
1998-10-07	1.46	1.48	1.29	1.29	14756664
1998-10-08	1.16	1.22	1.05	1.21	24064800
1998-10-09	1.28	1.34	1.23	1.28	16213608
1998-10-12	1.33	1.33	1.31	1.31	11869176
1998-10-13	1.31	1.32	1.22	1.22	6495048
1998-10-14	1.21	1.34	1.21	1.26	13021296
1998-10-15	1.26	1.36	1.26	1.36	12267624
1998-10-16	1.39	1.52	1.37	1.50	18244224
1998-10-19	1.55	1.92	1.54	1.89	32895288
1998-10-20	2.04	2.16	1.89	1.94	46002984
1998-10-21	2.04	2.15	1.97	2.11	27655560
1998-10-22	2.16	2.23	2.05	2.15	22444632
1998-10-23	2.15	2.18	2.06	2.09	13599744
1998-10-26	2.50	3.06	2.45	3.06	164150020
1998-10-27	3.40	3.78	3.34	3.44	240357620
1998-10-28	3.25	3.53	3.19	3.33	107146704
1998-10-29	3.39	3.46	3.32	3.33	34157808
1998-10-30	3.37	3.52	3.34	3.46	39963984
1998-11-02	3.62	3.66	3.49	3.50	52070808
1998-11-03	3.54	3.56	3.46	3.50	19353120
1998-11-04	3.56	3.57	3.40	3.44	18786672
1998-11-05	3.37	3.49	3.28	3.38	27816360
1998-11-06	3.35	3.52	3.34	3.50	20610840
1998-11-09	3.53	4.29	3.52	4.29	85174920
1998-11-10	4.69	5.83	4.63	5.45	243163510
1998-11-11	5.30	5.63	4.75	4.83	129168912
1998-11-12	4.74	5.54	4.69	5.25	94159008
1998-11-13	5.42	5.54	4.99	5.16	57113712
1998-11-16	5.40	5.42	5.09	5.32	34688256
1998-11-17	5.31	5.54	5.17	5.36	34328232
1998-11-18	5.44	6.19	5.22	6.15	84685272
1998-11-19	6.29	6.46	5.91	5.99	57233712
1998-11-20	6.25	6.25	5.85	6.12	28291608
1998-11-23	6.37	8.15	6.32	8.04	68406840
1998-11-24	7.87	9.75	7.42	8.20	144144000
1998-11-25	8.37	8.93	8.15	8.52	82309032
1998-11-27	8.79	9.17	8.62	9.08	28046784
1998-11-30	9.35	9.37	7.83	8.23	57147312
1998-12-01	7.79	8.71	7.58	8.63	62243016
1998-12-02	8.58	8.92	8.25	8.46	30336624
1998-12-03	8.26	8.68	7.71	7.79	32187216
1998-12-04	8.12	8.25	6.68	7.60	58208208
1998-12-07	7.62	7.62	6.96	7.26	48566448
1998-12-08	7.00	7.58	6.94	7.37	50875488
1998-12-09	7.40	8.10	7.20	7.48	50270616
1998-12-10	7.67	7.94	7.50	7.75	47995200
1998-12-11	7.59	8.05	7.59	8.00	25363320
1998-12-14	7.74	8.04	7.73	7.85	19650744
1998-12-15	8.02	8.10	7.88	8.08	17015280
1998-12-16	8.34	9.42	8.33	9.31	51878784
1998-12-17	9.08	10.14	8.98	9.93	44754864
1998-12-18	10.42	10.93	10.21	10.51	35285928
1998-12-21	10.77	12.52	10.71	12.35	55630344
1998-12-22	12.75	12.96	11.76	12.54	44608440
1998-12-23	12.84	12.97	12.23	12.42	17972976
1998-12-24	12.08	12.38	11.75	11.92	11033880
1998-12-28	11.98	12.58	11.50	11.90	25579344
1998-12-29	12.12	12.12	11.25	11.41	14197416
1998-12-30	11.22	11.24	9.56	10.54	41874576
1998-12-31	10.16	10.75	10.04	10.05	15759960
1999-01-04	9.85	10.46	9.67	10.00	18810672
1999-01-05	9.50	9.69	9.16	9.33	31680768
1999-01-06	9.75	11.87	9.71	11.79	45846984
1999-01-07	11.34	13.12	11.25	12.42	49857768
1999-01-08	13.12	13.37	11.96	12.18	37652544
1999-01-11	12.67	12.71	11.58	12.14	18513048
1999-01-12	11.67	12.19	10.00	10.02	26628264
1999-01-13	9.04	9.83	8.85	8.98	32657664
1999-01-14	9.35	10.07	9.13	9.39	29734152
1999-01-15	9.48	10.08	9.25	9.31	18851472
1999-01-19	10.31	10.42	8.89	9.58	15471936
1999-01-20	9.57	9.61	8.75	8.91	22014984
1999-01-21	8.21	8.42	7.51	7.57	37894968
1999-01-22	6.92	9.17	6.92	8.20	53021304
1999-01-25	8.33	9.07	7.62	9.06	45870984
1999-01-26	9.12	9.78	8.87	9.20	35643552
1999-01-27	12.71	13.08	11.83	12.64	105696960
1999-01-28	12.67	12.74	11.92	12.19	28094808
1999-01-29	11.92	12.36	11.33	11.57	38636664
1999-02-01	11.62	11.67	10.89	10.92	27888384
1999-02-02	10.84	10.84	10.21	10.59	20661264
1999-02-03	10.37	11.67	10.29	11.59	22538232
1999-02-04	11.42	11.58	9.87	9.96	91621944
1999-02-05	10.23	10.29	9.17	9.22	44505240
1999-02-08	9.58	10.18	9.30	9.62	33958584
1999-02-09	9.62	9.67	8.75	8.87	20258016
1999-02-10	8.74	9.01	8.00	8.83	30159000
1999-02-11	9.13	10.02	8.87	9.98	31642344
1999-02-12	9.83	10.32	9.51	9.83	29081304
1999-02-16	10.05	10.25	9.51	9.63	15205512
1999-02-17	9.94	10.25	9.57	9.71	28181208
1999-02-18	9.76	9.93	9.27	9.80	18119400
1999-02-19	9.86	10.06	9.66	9.98	15205512
1999-02-22	10.20	11.87	10.06	11.61	42433824
1999-02-23	11.83	12.35	11.58	11.77	48657648
1999-02-24	12.10	12.60	11.87	11.92	39728760
1999-02-25	12.10	12.49	11.72	12.48	30958296
1999-02-26	12.81	14.00	12.48	13.92	82921080
1999-03-01	13.61	14.76	12.76	13.46	118103808
1999-03-02	13.83	15.13	13.66	14.63	78433600
1999-03-03	15.40	15.63	14.69	15.44	43078400
1999-03-04	16.11	16.39	15.44	16.35	44036800
1999-03-05	17.36	18.88	16.88	18.66	66722400
1999-03-08	19.30	21.38	19.03	21.38	69851200
1999-03-09	21.89	22.17	20.17	20.78	53716000
1999-03-10	20.94	21.09	19.00	19.38	39085600
1999-03-11	19.25	20.11	18.13	18.75	28084800
1999-03-12	18.02	18.63	17.34	17.75	24456800
1999-03-15	18.19	19.71	17.80	19.60	27759200
1999-03-16	20.08	20.68	19.41	19.73	18779200
1999-03-17	19.31	19.84	18.88	19.47	13496800
1999-03-18	19.47	20.50	19.03	20.09	15420000
1999-03-19	20.51	20.59	19.56	19.97	13359200
1999-03-22	19.81	20.25	19.25	19.39	10059200
1999-03-23	19.13	19.25	17.63	18.30	15350400
1999-03-24	17.95	18.25	17.16	18.17	14400000
1999-03-25	19.97	20.44	19.50	19.92	24702400
1999-03-26	19.50	20.25	19.13	19.31	11440800
1999-03-29	18.53	19.23	18.25	18.47	21816000
1999-03-30	18.19	18.25	16.91	17.14	28373600
1999-03-31	16.58	18.13	16.56	17.16	21924000
1999-04-01	18.00	18.00	16.64	17.33	17264800
1999-04-05	17.44	19.61	16.94	18.59	33777600
1999-04-06	18.72	19.69	18.31	19.00	19448000
1999-04-07	19.63	19.69	18.28	18.75	13666400
1999-04-08	18.91	21.51	18.41	21.47	40263200
1999-04-09	20.88	23.88	20.75	22.92	50240000
1999-04-12	22.50	24.38	21.41	22.08	46344000
1999-04-13	21.83	23.23	21.61	21.61	48822400
1999-04-14	22.50	22.52	20.13	20.36	28672000
1999-04-15	20.25	22.75	19.06	22.36	40950400
1999-04-16	21.94	22.54	21.25	22.00	18356800
1999-04-19	21.61	21.73	19.00	19.27	23468800
1999-04-20	18.77	20.48	18.28	20.31	23271200
1999-04-21	20.58	21.31	20.28	20.84	12271200
1999-04-22	21.38	21.91	20.55	21.50	11732000
1999-04-23	21.55	25.50	21.25	25.02	61119200
1999-04-26	26.19	27.20	25.39	26.13	47118400
1999-04-27	29.23	29.25	25.38	26.16	81927200
1999-04-28	25.75	25.75	23.95	24.07	45648800
1999-04-29	22.38	27.00	22.38	26.88	56644000
1999-04-30	27.11	27.75	24.88	26.02	38195200
1999-05-03	25.01	25.48	23.75	23.83	24285600
1999-05-04	23.75	25.11	22.00	22.66	29710400
1999-05-05	22.42	23.75	21.00	23.35	31929600
1999-05-06	23.30	24.00	21.88	21.94	20984800
1999-05-07	22.34	23.34	21.63	22.09	24002400
1999-05-10	22.78	24.47	22.50	24.17	27501600
1999-05-11	24.70	25.13	24.09	24.41	19247200
1999-05-12	24.36	25.23	23.48	24.84	15490400
1999-05-13	25.20	25.80	23.75	24.06	14848000
1999-05-14	23.19	23.88	23.03	23.23	14700800
1999-05-17	22.75	24.88	21.89	24.80	20826400
1999-05-18	24.38	24.88	23.63	23.70	16804800
1999-05-19	23.94	24.84	23.94	24.60	18214400
1999-05-20	24.50	24.69	23.31	23.33	10639200
1999-05-21	23.20	24.00	22.81	23.81	11755200
1999-05-24	23.74	23.75	21.92	22.91	17208000
1999-05-25	22.55	22.69	20.42	20.49	30312000
1999-05-26	20.33	22.13	18.93	21.79	41776800
1999-05-27	21.63	22.32	20.94	21.13	19064800
1999-05-28	21.20	22.44	20.65	22.15	16406400
1999-06-01	21.75	22.84	20.38	20.81	21372000
1999-06-02	20.30	21.93	18.94	21.10	43758400
1999-06-03	21.30	21.38	20.00	20.16	22168000
1999-06-04	20.16	21.17	19.67	21.06	20612000
1999-06-07	21.17	23.31	21.17	22.91	28496800
1999-06-08	22.88	23.36	22.14	22.97	19372000
1999-06-09	22.98	23.00	22.30	22.88	12598400
1999-06-10	22.53	23.31	21.97	22.84	18928800
1999-06-11	22.56	22.71	20.44	20.73	43614400
1999-06-14	19.94	20.00	16.69	17.00	119326400
1999-06-15	16.64	17.88	15.84	16.94	88416800
1999-06-16	17.81	18.80	17.50	18.59	52292000
1999-06-17	18.65	19.68	18.20	18.34	45833600
1999-06-18	18.69	18.71	17.91	18.27	15715200
1999-06-21	18.97	19.63	17.75	19.01	32800800
1999-06-22	19.09	20.00	18.45	18.52	32093600
1999-06-23	18.45	18.95	17.75	18.30	24519200
1999-06-24	18.36	18.69	17.55	17.77	17677600
1999-06-25	18.00	18.02	16.52	17.00	21676000
1999-06-28	16.96	17.53	15.94	17.51	40705600
1999-06-29	17.30	17.95	16.75	17.59	30924800
1999-06-30	17.20	19.50	17.06	18.92	35864800
1999-07-01	19.15	19.62	18.23	18.71	26795200
1999-07-02	18.56	19.09	17.70	17.95	22669600
1999-07-06	17.81	18.55	17.25	17.59	40700800
1999-07-07	17.74	18.18	16.99	17.28	33600000
1999-07-08	16.92	17.55	16.44	16.77	40177600
1999-07-09	16.91	17.22	16.77	16.97	14088800
1999-07-12	16.81	16.81	15.95	15.98	32841600
1999-07-13	15.72	16.19	15.03	15.63	44996800
1999-07-14	15.80	15.94	15.11	15.38	30977600
1999-07-15	15.40	16.16	15.25	15.88	34743200
1999-07-16	15.77	15.94	15.27	15.37	14626400
1999-07-19	15.45	15.45	14.66	14.71	23354400
1999-07-20	14.50	14.56	13.84	14.12	23097600
1999-07-21	14.23	14.95	13.90	14.41	29312800
1999-07-22	14.20	14.23	13.55	13.59	33967200
1999-07-23	13.75	14.00	13.42	13.48	25628800
1999-07-26	13.25	13.80	12.90	13.05	34648000
1999-07-27	13.13	13.49	12.31	12.45	68006400
1999-07-28	12.39	13.34	12.34	13.12	42127200
1999-07-29	12.61	13.00	12.54	12.78	26337600
1999-07-30	12.92	13.07	12.19	12.21	19088800
1999-08-02	12.11	12.50	11.38	11.41	31671200
1999-08-03	11.53	11.56	10.31	10.55	62003200
1999-08-04	10.44	10.75	9.45	9.47	63553600
1999-08-05	9.38	11.66	8.79	11.61	108594400
1999-08-06	11.13	12.25	10.31	10.41	121270400
1999-08-09	10.39	10.73	9.78	9.95	57776000
1999-08-10	10.17	11.44	9.88	11.16	120584000
1999-08-11	11.68	11.69	10.63	10.96	86100800
1999-08-12	10.98	11.88	10.88	11.42	52408000
1999-08-13	12.09	12.33	11.89	12.25	44160800
1999-08-16	12.23	13.72	11.96	13.63	82967200
1999-08-17	13.73	14.80	13.55	14.72	91926400
1999-08-18	15.21	16.17	15.03	15.74	97090400
1999-08-19	15.22	15.53	14.10	14.22	80229600
1999-08-20	14.26	15.48	14.11	15.38	71656000
1999-08-23	15.88	16.19	15.19	15.55	59550400
1999-08-24	15.29	16.13	14.78	14.86	65720800
1999-08-25	15.24	16.19	15.00	16.13	54353600
1999-08-26	16.25	16.69	15.81	16.05	39971200
1999-08-27	16.28	16.28	15.50	15.91	29280800
1999-08-30	15.91	16.02	14.74	14.93	34164000
1999-08-31	15.22	15.74	14.48	15.70	77098400
1999-09-01	15.70	15.75	15.07	15.24	32184000
1999-09-02	14.72	15.59	14.66	15.18	35044800
1999-09-03	15.78	16.75	15.69	16.69	44752800
1999-09-07	16.52	17.02	16.32	16.73	34964800
1999-09-08	16.47	17.23	16.38	16.84	30932800
1999-09-09	17.34	18.06	17.27	18.05	43900800
1999-09-10	18.63	19.88	18.61	19.75	71992800
1999-09-13	19.34	19.45	18.34	18.49	48109600
1999-09-14	18.38	19.48	18.38	19.38	42837600
1999-09-15	19.91	20.13	18.88	19.00	54953600
1999-09-16	19.00	19.14	18.22	18.97	47588800
1999-09-17	17.95	18.44	17.27	17.63	69959200
1999-09-20	17.27	17.32	16.29	17.00	41775200
1999-09-21	16.69	17.98	16.50	17.58	56745600
1999-09-22	17.55	18.75	17.13	18.64	56361600
1999-09-23	18.97	19.43	17.23	17.28	65674400
1999-09-24	17.39	18.53	17.05	18.26	63852800
1999-09-27	18.53	18.62	17.22	17.34	47162400
1999-09-28	17.45	17.81	16.59	17.25	46300000
1999-09-29	17.13	18.06	16.88	17.38	46349600
1999-09-30	18.09	18.56	17.50	17.63	46412000
1999-10-01	17.72	17.88	17.06	17.28	21727200
1999-10-04	17.28	17.66	17.02	17.41	24984000
1999-10-05	17.26	17.97	17.06	17.65	44058400
1999-10-06	18.31	19.02	18.27	18.96	49600800
1999-10-07	19.39	19.67	18.66	18.77	48560000
1999-10-08	18.78	19.06	18.34	18.89	24094400
1999-10-11	18.88	19.26	18.63	18.72	15319200
1999-10-12	18.67	18.69	18.08	18.09	15730400
1999-10-13	17.84	18.59	17.09	17.13	33100800
1999-10-14	17.41	17.76	16.85	17.70	34211200
1999-10-15	16.88	17.33	16.63	16.77	29768000
1999-10-18	16.81	16.86	15.56	16.19	42796000
1999-10-19	16.83	17.02	16.50	16.70	30959200
1999-10-20	17.13	18.25	16.97	18.23	33996000
1999-10-21	17.69	18.91	17.42	18.56	37498400
1999-10-22	18.66	19.13	17.75	17.83	29244000
1999-10-25	17.81	19.08	17.80	18.86	41980800
1999-10-26	19.22	19.42	18.91	19.00	40428800
1999-10-27	17.44	17.80	16.76	17.34	101507200
1999-10-28	17.22	17.48	16.69	17.02	37088800
1999-10-29	17.13	17.16	16.83	16.89	33135200
1999-11-01	16.94	17.38	16.88	17.13	25828000
1999-11-02	16.98	17.00	16.00	16.41	48674400
1999-11-03	16.58	16.61	15.78	15.88	31826400
1999-11-04	16.05	16.63	16.00	16.25	26616000
1999-11-05	16.63	16.87	16.38	16.66	21943200
1999-11-08	16.55	17.53	16.52	17.13	32311200
1999-11-09	17.41	17.42	16.59	16.86	17076800
1999-11-10	16.80	17.31	16.44	16.66	19137600
1999-11-11	16.66	16.97	16.38	16.64	16317600
1999-11-12	16.70	17.28	16.32	17.11	19524800
1999-11-15	17.10	17.75	17.00	17.59	20462400
1999-11-16	17.58	18.31	17.38	18.28	27694400
1999-11-17	18.16	18.80	17.56	17.64	20356800
1999-11-18	17.78	19.25	17.75	19.03	30728000
1999-11-19	18.72	18.83	18.06	18.24	20010400
1999-11-22	18.17	19.85	18.08	19.29	39956000
1999-11-23	19.13	21.63	18.97	20.95	63905600
1999-11-24	21.09	22.46	20.93	22.44	39734400
1999-11-26	22.75	23.25	22.06	22.15	15220000
1999-11-29	22.33	22.50	21.15	21.20	29570400
1999-11-30	21.13	21.45	20.56	20.63	22934400
1999-12-01	19.63	20.61	19.50	20.00	26032000
1999-12-02	20.03	20.94	19.98	20.88	20731200
1999-12-03	21.23	22.67	21.19	22.34	41411200
1999-12-06	22.22	22.73	21.63	22.06	15813600
1999-12-07	22.09	22.28	20.30	20.47	42620000
1999-12-08	20.50	21.27	20.02	20.30	31061600
1999-12-09	20.78	21.25	19.73	20.08	29706400
1999-12-10	20.81	20.91	20.02	20.55	24800800
1999-12-13	20.60	21.26	20.06	20.19	18896800
1999-12-14	20.20	20.32	18.77	18.82	22673600
1999-12-15	19.31	19.99	18.19	18.23	37028800
1999-12-16	18.94	19.41	17.96	18.63	25087200
1999-12-17	19.18	19.19	18.38	18.80	24077600
1999-12-20	18.73	19.33	18.50	18.63	21546400
1999-12-21	18.56	19.25	18.00	18.05	21120800
1999-12-22	18.30	18.70	17.36	18.69	29979200
1999-12-23	18.94	18.99	17.78	17.79	13538400
1999-12-27	17.59	17.62	16.34	16.75	28616800
1999-12-28	16.45	17.94	16.28	17.48	28016000
1999-12-29	17.56	18.28	17.50	17.95	13206400
1999-12-30	17.98	18.33	16.63	16.87	15869600
1999-12-31	16.56	16.63	15.63	15.65	18896800
2000-01-03	16.27	17.72	14.67	17.66	48902400
2000-01-04	16.94	17.51	15.88	16.00	33803200
2000-01-05	15.16	17.38	15.03	17.07	44146400
2000-01-06	16.74	18.42	16.30	16.86	44147200
2000-01-07	16.75	17.34	16.15	16.84	21574400
2000-01-10	17.63	18.22	17.50	17.78	25056000
2000-01-11	17.75	18.13	16.81	17.40	22664000
2000-01-12	17.20	17.39	16.20	16.30	21400800
2000-01-13	16.69	17.30	16.50	17.23	19286400
2000-01-14	17.52	17.99	16.57	16.73	23342400
2000-01-18	16.39	17.54	16.38	17.44	18090400
2000-01-19	17.39	18.06	17.13	17.97	18072000
2000-01-20	18.11	19.46	17.99	19.36	41674400
2000-01-21	19.16	19.84	18.64	18.81	22868000
2000-01-24	18.86	18.88	16.67	17.05	27421600
2000-01-25	17.39	18.13	16.72	17.19	36339200
2000-01-26	18.33	19.71	17.75	19.20	79543200
2000-01-27	18.81	19.33	18.55	19.24	25854400
2000-01-28	18.88	19.13	18.13	18.45	19554400
2000-01-31	18.25	19.08	18.13	18.76	16341600
2000-02-01	18.56	19.19	18.53	18.87	11479200
2000-02-02	18.99	19.55	18.65	18.88	12187200
2000-02-03	19.41	20.80	19.25	20.63	34567200
2000-02-04	20.00	21.41	19.94	21.01	31057600
2000-02-07	20.67	21.44	20.48	21.20	13480000
2000-02-08	21.55	21.88	20.94	21.22	19933600
2000-02-09	21.13	21.13	20.16	20.50	14168800
2000-02-10	20.44	20.66	19.78	20.30	13677600
2000-02-11	20.34	20.38	18.97	19.17	9640800
2000-02-14	19.28	19.95	18.96	19.27	12744800
2000-02-15	19.08	19.31	18.01	18.56	20805600
2000-02-16	18.55	18.55	17.50	17.59	13818400
2000-02-17	17.67	18.17	17.58	18.16	18240000
2000-02-18	18.20	18.25	17.13	17.16	11142400
2000-02-22	17.40	17.67	16.58	16.81	15824800
2000-02-23	17.47	19.75	17.41	19.37	34001600
2000-02-24	19.25	20.50	18.80	20.50	25887200
2000-02-25	20.28	20.41	18.75	18.85	13781600
2000-02-28	18.49	18.82	17.86	18.13	19189600
2000-02-29	18.27	18.59	17.31	17.92	12923200
2000-03-01	18.49	19.43	18.19	18.66	24360800
2000-03-02	18.41	19.19	18.10	18.77	9863200
2000-03-03	18.80	19.20	18.00	18.69	8544800
2000-03-06	18.72	20.63	18.67	20.20	22505600
2000-03-07	20.77	21.03	20.08	20.35	19342400
2000-03-08	20.49	23.13	19.88	23.00	37271200
2000-03-09	22.61	22.98	21.88	22.81	27928000
2000-03-10	22.42	25.45	22.22	24.16	40575200
2000-03-13	23.01	27.75	22.61	26.22	50033600
2000-03-14	27.09	28.06	26.13	26.38	28394400
2000-03-15	27.16	27.16	23.19	23.69	34744800
2000-03-16	23.91	27.50	23.03	27.44	39121600
2000-03-17	27.20	27.99	26.38	27.37	18028800
2000-03-20	27.45	27.45	24.38	24.52	22643200
2000-03-21	24.51	27.00	23.75	26.81	21808800
2000-03-22	26.50	30.03	26.13	29.08	31408800
2000-03-23	28.74	29.88	27.91	27.95	23714400
2000-03-24	28.77	31.22	28.41	30.47	33188000
2000-03-27	30.01	31.88	29.48	29.98	20569600
2000-03-28	30.25	30.88	27.88	27.98	19942400
2000-03-29	27.83	27.97	24.75	24.88	30346400
2000-03-30	24.38	26.18	24.00	25.89	27150400
2000-03-31	25.12	25.25	21.86	22.00	55297600
2000-04-03	22.39	22.84	17.78	17.91	50952000
2000-04-04	18.55	21.38	16.41	20.88	66735200
2000-04-05	20.20	23.47	19.49	20.74	33244000
2000-04-06	21.40	22.81	21.17	22.75	45574400
2000-04-07	22.38	23.06	21.91	22.61	25172000
2000-04-10	22.36	22.36	19.38	19.46	30363200
2000-04-11	19.31	20.63	19.13	19.45	33940000
2000-04-12	19.63	19.97	17.80	17.92	30170400
2000-04-13	18.72	19.66	17.25	17.35	37368000
2000-04-14	17.34	18.16	16.70	17.45	57908800
2000-04-17	16.53	18.38	16.50	17.91	43920800
2000-04-18	17.84	20.38	17.83	20.37	26295200
2000-04-19	20.00	20.50	18.75	18.79	22249600
2000-04-20	19.23	19.48	17.80	18.78	15666400
2000-04-24	18.37	18.44	15.71	17.73	22651200
2000-04-25	17.89	19.49	17.58	19.20	39524000
2000-04-26	20.14	20.16	18.50	18.66	50909600
2000-04-27	18.14	20.48	17.89	20.24	30564000
2000-04-28	20.23	20.38	19.54	19.90	23740800
2000-05-01	19.92	19.94	19.19	19.45	18691200
2000-05-02	19.20	19.25	17.91	17.92	15924000
2000-05-03	17.91	18.28	16.86	17.50	20405600
2000-05-04	17.72	18.17	16.66	17.12	24415200
2000-05-05	16.95	17.38	16.45	16.75	23804800
2000-05-08	16.53	16.88	16.00	16.06	12082400
2000-05-09	16.20	16.25	14.65	15.15	26128800
2000-05-10	14.80	15.13	13.76	13.88	30588000
2000-05-11	14.30	14.97	14.06	14.72	24000800
2000-05-12	14.88	15.56	14.80	15.16	17124800
2000-05-15	15.09	15.99	14.42	15.94	13720800
2000-05-16	15.97	17.25	15.88	16.86	27659200
2000-05-17	16.41	16.67	15.78	16.02	15620800
2000-05-18	16.19	16.48	15.50	15.51	14376000
2000-05-19	15.08	15.42	14.48	14.77	14192800
2000-05-22	14.89	17.46	13.69	17.02	38343200
2000-05-23	16.44	16.75	14.48	14.50	41128000
2000-05-24	14.59	16.38	14.19	16.24	41837600
2000-05-25	16.38	16.88	15.13	15.13	17271600
2000-05-26	15.39	15.88	14.63	15.48	8393600
2000-05-30	15.97	16.78	15.88	16.75	10858800
2000-05-31	16.63	17.06	15.63	15.64	10120800
2000-06-01	16.03	17.22	15.89	16.84	16766400
2000-06-02	17.97	19.31	17.66	19.30	19968000
2000-06-05	18.69	19.83	18.41	18.86	15194400
2000-06-06	18.94	19.19	17.95	17.95	11768400
2000-06-07	17.81	18.91	17.00	18.91	13164000
2000-06-08	18.98	19.00	17.75	17.92	8741200
2000-06-09	18.42	18.63	17.83	18.30	8932400
2000-06-12	18.31	18.31	16.63	16.70	15608400
2000-06-13	16.94	17.14	16.09	17.00	9392400
2000-06-14	16.91	16.91	15.63	15.69	18362400
2000-06-15	15.95	16.31	15.66	16.02	11536400
2000-06-16	16.05	16.05	15.00	15.28	14272000
2000-06-19	15.17	15.28	14.75	14.97	9518400
2000-06-20	15.56	16.41	15.38	15.58	13583600
2000-06-21	15.47	15.50	15.19	15.44	6251600
2000-06-22	15.53	15.56	14.39	14.55	20524400
2000-06-23	13.81	13.83	12.50	13.47	47766000
2000-06-26	13.53	13.83	12.88	13.11	15120000
2000-06-27	12.86	13.36	12.63	13.11	24951200
2000-06-28	12.92	13.67	12.56	13.00	15629600
2000-06-29	12.75	13.36	12.14	12.92	22873600
2000-06-30	13.13	13.63	12.91	13.58	11385600
2000-07-03	13.50	13.55	13.16	13.20	4848000
2000-07-05	12.88	12.94	12.63	12.64	9955200
2000-07-06	12.72	12.94	12.52	12.75	11251200
2000-07-07	12.73	12.81	12.17	12.44	7505600
2000-07-10	12.48	12.67	11.88	12.02	15615600
2000-07-11	11.72	11.75	10.88	10.98	27767600
2000-07-12	12.09	13.56	11.53	13.16	39288800
2000-07-13	13.25	13.63	12.78	13.36	23920400
2000-07-14	14.67	15.48	14.47	15.30	30749600
2000-07-17	15.13	15.69	14.50	15.05	19027200
2000-07-18	14.76	15.34	14.38	14.38	11130800
2000-07-19	14.45	14.69	14.00	14.22	7216400
2000-07-20	14.38	15.38	14.22	15.25	15486000
2000-07-21	15.00	15.13	14.38	14.69	9923200
2000-07-24	14.73	14.84	13.77	13.78	9396400
2000-07-25	14.11	14.31	13.06	14.06	16253200
2000-07-26	14.09	14.25	12.56	13.17	29686800
2000-07-27	12.88	12.88	12.19	12.42	14977200
2000-07-28	12.56	12.84	11.56	11.72	10894400
2000-07-31	12.00	12.50	11.27	12.50	13500800
2000-08-01	12.52	12.53	11.97	12.14	7656400
2000-08-02	12.09	12.83	11.98	12.22	9109600
2000-08-03	11.94	12.59	11.50	12.50	10345600
2000-08-04	12.79	13.25	12.57	12.69	6052800
2000-08-07	11.98	12.81	11.97	12.50	12330400
2000-08-08	12.38	12.59	12.36	12.56	6346400
2000-08-09	12.83	12.89	12.16	12.48	9178800
2000-08-10	12.41	12.50	11.94	12.22	7263200
2000-08-11	11.97	12.16	11.80	12.13	8672800
2000-08-14	11.70	12.38	11.70	12.05	13676000
2000-08-15	12.02	13.38	12.00	12.97	13893600
2000-08-16	13.11	15.25	13.08	14.38	36085200
2000-08-17	14.22	15.97	14.20	15.77	29404400
2000-08-18	16.16	17.11	13.47	13.75	36013600
2000-08-21	14.11	14.41	13.82	14.03	13699200
2000-08-22	14.19	14.72	14.13	14.19	12727200
2000-08-23	14.22	14.77	13.75	14.45	10498000
2000-08-24	14.77	15.56	14.70	15.34	18717200
2000-08-25	15.59	15.86	15.19	15.55	8038800
2000-08-28	15.50	15.84	15.25	15.73	7889600
2000-08-29	15.56	15.75	15.19	15.28	5208800
2000-08-30	15.14	15.53	14.88	15.27	7369600
2000-08-31	15.31	15.72	15.28	15.50	7046000
2000-09-01	15.75	15.94	15.38	15.72	7272800
2000-09-05	15.69	17.23	15.66	16.88	31757200
2000-09-06	16.94	17.08	16.20	16.41	22701200
2000-09-07	16.50	16.81	15.88	16.66	9726800
2000-09-08	16.53	16.88	16.19	16.45	10386400
2000-09-11	16.23	16.86	16.03	16.19	5551600
2000-09-12	16.18	16.36	15.44	15.55	9124000
2000-09-13	15.20	15.91	14.97	15.63	7711600
2000-09-14	16.13	17.38	16.12	17.11	17779200
2000-09-15	17.08	17.13	16.41	16.86	13660000
2000-09-18	16.67	17.48	16.28	16.52	13292000
2000-09-19	16.92	17.34	15.84	16.42	14558400
2000-09-20	16.61	19.39	16.52	19.14	54942400
2000-09-21	18.23	18.38	17.39	17.80	29787200
2000-09-22	17.08	18.06	17.03	17.96	13812400
2000-09-25	18.05	18.83	17.63	18.09	12065200
2000-09-26	18.55	19.00	17.64	17.67	13470400
2000-09-27	17.77	17.78	15.67	15.88	20032000
2000-09-28	16.08	17.50	16.03	17.28	16713200
2000-09-29	16.98	17.34	16.78	17.17	8764400
2000-10-02	17.50	17.56	15.88	16.72	11971600
2000-10-03	16.97	17.28	15.47	15.50	9940400
2000-10-04	15.34	16.52	14.77	16.16	10433600
2000-10-05	15.89	16.84	15.63	15.97	8118400
2000-10-06	15.98	16.16	13.78	14.86	19775600
2000-10-09	14.72	15.72	13.39	15.23	14182000
2000-10-10	15.11	15.55	14.06	14.48	11154800
2000-10-11	13.42	14.06	12.75	13.25	17662800
2000-10-12	13.66	14.22	12.75	12.78	18266800
2000-10-13	12.63	14.00	12.59	13.97	14061600
2000-10-16	13.64	15.33	13.06	14.91	16026800
2000-10-17	15.34	15.44	12.88	13.19	20090800
2000-10-18	12.11	14.16	11.34	13.34	28654000
2000-10-19	14.25	15.06	13.44	14.30	21712000
2000-10-20	16.59	16.63	14.31	14.52	70545200
2000-10-23	14.45	15.31	14.00	14.89	17384000
2000-10-24	14.30	14.31	13.50	13.52	28244000
2000-10-25	13.96	14.34	12.84	13.52	26167600
2000-10-26	13.63	13.89	12.25	13.13	20544400
2000-10-27	13.23	13.83	12.55	12.84	13934400
2000-10-30	12.92	13.09	12.02	12.31	14348000
2000-10-31	12.48	13.13	12.19	12.88	31505600
2000-11-01	12.78	14.25	12.77	13.50	30141200
2000-11-02	13.75	14.50	13.63	14.36	18986000
2000-11-03	14.36	14.73	13.28	13.70	18076400
2000-11-06	13.70	14.28	13.44	13.59	12728800
2000-11-07	13.56	14.25	13.03	14.17	12182800
2000-11-08	14.03	14.48	12.70	12.91	15923200
2000-11-09	12.47	12.66	11.56	12.17	17180400
2000-11-10	12.01	12.69	11.50	11.52	13370000
2000-11-13	11.25	11.38	10.63	10.72	23460400
2000-11-14	11.25	11.94	10.77	11.92	16149200
2000-11-15	11.73	12.27	11.30	11.45	9746000
2000-11-16	11.23	11.86	10.72	10.72	12998400
2000-11-17	10.77	11.00	10.14	10.86	16817200
2000-11-20	9.20	9.30	8.44	8.63	42309600
2000-11-21	8.88	9.00	7.69	7.89	24930000
2000-11-22	7.88	8.81	7.31	8.22	30624400
2000-11-24	8.72	9.31	8.47	9.23	13726800
2000-11-27	9.55	9.72	9.22	9.55	19111200
2000-11-28	9.34	9.48	8.91	9.01	17594000
2000-11-29	9.00	9.38	8.53	9.28	18606000
2000-11-30	8.94	9.09	7.73	8.58	16601200
2000-12-01	8.73	9.39	8.47	8.69	24733200
2000-12-04	8.55	8.55	7.69	8.08	17838000
2000-12-05	8.45	9.91	7.81	9.88	29940800
2000-12-06	9.53	9.88	8.81	9.08	18200000
2000-12-07	8.78	9.09	8.25	8.75	14894400
2000-12-08	9.39	9.98	9.25	9.66	21945200
2000-12-11	9.66	10.88	9.38	10.88	16041600
2000-12-12	10.61	11.22	9.94	10.23	12684800
2000-12-13	10.58	10.63	9.77	9.81	11189200
2000-12-14	9.80	10.06	9.09	9.25	10259200
2000-12-15	9.17	10.28	8.75	9.50	19842400
2000-12-18	9.47	9.86	9.25	9.58	11279600
2000-12-19	9.42	9.44	8.06	8.08	19792400
2000-12-20	7.64	8.00	6.69	6.98	24172800
2000-12-21	6.95	8.23	6.77	7.11	21974400
2000-12-22	7.50	8.80	7.50	8.75	16604400
2000-12-26	9.00	9.33	8.39	8.67	11638800
2000-12-27	8.81	9.03	8.14	8.81	9715200
2000-12-28	8.81	9.75	8.78	9.45	13368800
2000-12-29	9.45	9.56	8.16	8.25	14595200
2001-01-02	8.42	8.56	7.19	7.55	18259200
2001-01-03	7.38	9.88	7.38	9.84	27580800
2001-01-04	9.31	9.84	8.67	8.84	22001600
2001-01-05	8.97	9.00	7.63	7.64	24603600
2001-01-08	7.75	7.81	7.11	7.66	32128000
2001-01-09	7.97	8.75	7.81	8.34	19428400
2001-01-10	8.08	9.88	7.95	9.83	27640800
2001-01-11	9.23	10.58	9.00	10.23	30394800
2001-01-12	10.53	10.59	9.73	10.02	21710800
2001-01-16	9.98	11.13	9.97	10.95	20270000
2001-01-17	11.50	11.91	10.67	10.81	36043600
2001-01-18	11.16	11.84	10.66	11.72	38167600
2001-01-19	13.63	13.70	12.02	12.53	66176400
2001-01-22	12.67	13.28	12.22	12.36	25462400
2001-01-23	12.31	13.19	12.19	13.09	25749600
2001-01-24	13.06	13.78	13.05	13.59	26505600
2001-01-25	13.72	13.78	12.41	12.45	19716000
2001-01-26	12.05	12.77	11.89	12.47	19434400
2001-01-29	12.70	13.20	12.50	13.08	18018800
2001-01-30	13.25	13.31	12.83	13.30	14292800
2001-01-31	13.22	13.38	12.28	12.34	16104800
2001-02-01	12.33	12.50	11.84	12.06	15493600
2001-02-02	12.23	12.25	11.36	11.56	15707600
2001-02-05	11.41	11.88	10.72	11.67	16862000
2001-02-06	11.41	11.75	11.16	11.72	14104000
2001-02-07	11.50	11.60	11.13	11.55	12152800
2001-02-08	11.70	12.22	11.53	11.78	12322000
2001-02-09	11.63	11.78	10.67	11.14	13027200
2001-02-12	11.14	12.11	11.13	11.80	11944400
2001-02-13	12.12	12.66	11.84	11.86	19451200
2001-02-14	11.97	12.75	11.92	12.55	21696800
2001-02-15	12.70	13.27	12.56	12.63	16891600
2001-02-16	11.81	12.55	11.81	12.19	14713200
2001-02-20	12.25	12.30	11.06	11.14	15804400
2001-02-21	10.79	11.66	10.78	11.42	17844800
2001-02-22	11.54	11.75	10.44	11.14	22214000
2001-02-23	10.88	11.16	10.08	11.11	23529600
2001-02-26	11.16	11.39	10.41	11.34	16209200
2001-02-27	11.44	11.56	10.45	10.53	16529600
2001-02-28	10.52	11.05	9.22	9.58	23721200
2001-03-01	9.41	9.93	8.50	9.38	32725600
2001-03-02	9.13	10.06	8.78	9.42	22173600
2001-03-05	9.78	9.91	9.34	9.50	11026400
2001-03-06	9.97	10.72	9.97	10.08	19444000
2001-03-07	10.42	11.20	9.75	10.63	42336400
2001-03-08	10.42	10.50	9.63	9.78	20721600
2001-03-09	9.06	9.06	8.41	8.50	28688400
2001-03-12	8.38	8.50	7.80	7.89	31133600
2001-03-13	8.34	8.63	7.86	8.61	21939600
2001-03-14	7.91	8.72	7.91	8.53	17250000
2001-03-15	8.95	9.13	8.50	8.66	20998800
2001-03-16	8.48	8.83	7.91	8.13	18901600
2001-03-19	8.17	9.33	7.98	9.27	19408400
2001-03-20	9.28	9.72	8.81	8.83	24591600
2001-03-21	8.97	9.31	8.03	8.03	26322000
2001-03-22	8.11	9.25	7.94	9.16	20147600
2001-03-23	9.47	9.75	8.98	9.30	19004000
2001-03-26	9.47	10.23	9.36	9.61	21695600
2001-03-27	9.59	10.13	9.31	10.00	14365200
2001-03-28	9.64	9.88	8.92	9.05	16636400
2001-03-29	8.81	9.22	8.42	8.53	17511200
2001-03-30	8.66	9.56	8.64	9.05	18818800
2001-04-02	9.06	9.44	8.72	8.83	17704800
2001-04-03	8.69	8.81	7.55	7.67	31793600
2001-04-04	7.67	8.03	7.31	7.59	30688400
2001-04-05	8.53	8.81	8.39	8.70	27281600
2001-04-06	8.51	9.08	8.16	8.88	23088400
2001-04-09	9.46	9.61	9.18	9.50	16371600
2001-04-10	9.86	10.29	9.75	9.86	27733200
2001-04-11	10.25	10.33	9.45	9.79	19338800
2001-04-12	9.73	10.44	9.73	10.41	20553600
2001-04-16	9.98	10.79	9.96	10.22	16888000
2001-04-17	10.05	10.85	9.99	10.76	19251600
2001-04-18	11.25	12.08	10.96	11.44	30089600
2001-04-19	11.80	12.50	11.50	12.50	31734000
2001-04-20	13.00	14.07	12.43	12.66	70679600
2001-04-23	12.46	12.46	11.68	11.74	27657200
2001-04-24	11.50	12.20	11.13	11.14	26290800
2001-04-25	11.24	12.20	11.00	12.10	35096400
2001-04-26	12.32	12.38	11.13	11.50	23499600
2001-04-27	11.88	11.98	11.34	11.72	15113200
2001-04-30	12.06	13.03	11.98	12.62	37815600
2001-05-01	12.66	13.59	12.65	13.58	44235600
2001-05-02	13.76	13.81	13.06	13.43	26850000
2001-05-03	12.85	13.07	12.63	12.88	16744000
2001-05-04	12.33	13.17	12.26	13.09	13998400
2001-05-07	13.04	13.07	12.42	12.59	11020400
2001-05-08	13.00	13.37	12.06	13.14	25977600
2001-05-09	12.73	13.45	12.65	13.29	20694400
2001-05-10	13.75	13.94	13.50	13.58	34846800
2001-05-11	13.55	13.55	13.00	13.31	18890800
2001-05-14	13.33	13.96	13.09	13.80	21758000
2001-05-15	13.87	14.27	13.56	14.01	32286800
2001-05-16	13.79	14.66	13.79	14.47	27045600
2001-05-17	14.52	15.69	14.48	15.64	53809600
2001-05-18	15.43	15.77	15.19	15.66	24760000
2001-05-21	15.83	16.03	15.38	16.01	30711200
2001-05-22	15.99	16.63	15.75	16.06	29784000
2001-05-23	15.83	16.08	15.00	15.23	28286800
2001-05-24	15.20	15.93	14.89	15.82	16675200
2001-05-25	15.82	16.00	15.24	15.55	11423600
2001-05-29	15.44	15.50	14.87	14.94	15433200
2001-05-30	14.65	15.63	14.65	14.97	33308000
2001-05-31	14.99	15.37	14.69	15.13	19552400
2001-06-01	15.30	15.48	14.84	15.31	15350000
2001-06-04	15.00	15.86	14.87	15.67	22163600
2001-06-05	15.75	16.36	15.71	16.19	19246000
2001-06-06	16.19	16.58	16.12	16.14	18458800
2001-06-07	16.02	16.33	15.83	16.25	15077200
2001-06-08	16.28	16.28	15.80	15.89	10164400
2001-06-11	15.92	16.30	15.60	15.70	16654400
2001-06-12	15.46	16.13	15.12	15.87	18611600
2001-06-13	16.04	16.23	15.43	15.45	16248800
2001-06-14	15.24	16.21	15.24	16.02	25902400
2001-06-15	15.82	16.35	15.44	16.28	34640000
2001-06-18	16.14	16.39	15.64	15.75	21887600
2001-06-19	16.13	16.55	15.58	15.79	27288800
2001-06-20	15.50	17.39	15.50	17.38	41564000
2001-06-21	17.29	17.53	17.06	17.48	35425200
2001-06-22	17.35	17.63	16.88	16.95	20774800
2001-06-25	17.16	17.83	17.13	17.76	24688800
2001-06-26	17.46	17.69	16.94	17.09	22219200
2001-06-27	17.26	17.43	17.00	17.15	20151600
2001-06-28	17.39	17.61	17.28	17.49	17604000
2001-06-29	17.58	17.60	16.87	17.12	21832800
2001-07-02	17.15	17.55	16.91	17.04	14840000
2001-07-03	17.10	17.50	17.00	17.29	7257600
2001-07-05	17.05	17.22	16.63	16.64	14721600
2001-07-06	16.52	16.91	16.26	16.31	15300000
2001-07-09	16.44	16.55	15.53	16.12	22506000
2001-07-10	16.25	16.25	14.90	15.06	28429600
2001-07-11	14.80	15.22	14.80	15.05	23342400
2001-07-12	15.91	16.76	15.79	16.73	28108400
2001-07-13	16.62	17.19	16.38	16.75	19095200
2001-07-16	16.70	17.07	16.39	16.46	14324000
2001-07-17	16.28	16.91	16.17	16.88	18229600
2001-07-18	16.73	17.06	16.61	16.64	20269600
2001-07-19	16.79	16.89	15.91	16.10	35632400
2001-07-20	16.64	17.00	16.58	16.70	33457600
2001-07-23	16.73	16.73	16.12	16.24	19515200
2001-07-24	15.69	15.86	14.94	15.43	44636400
2001-07-25	15.23	15.66	14.99	15.41	25122000
2001-07-26	15.40	16.44	15.24	16.21	32215600
2001-07-27	16.07	16.12	15.66	15.90	14578000
2001-07-30	15.96	16.00	15.06	15.26	15043200
2001-07-31	15.29	15.88	15.06	15.64	20966400
2001-08-01	15.76	15.97	15.33	15.41	22144400
2001-08-02	15.48	15.64	14.90	15.20	28200400
2001-08-03	15.23	16.25	15.06	16.08	37673600
2001-08-06	15.88	15.97	15.67	15.88	16094000
2001-08-07	15.78	16.16	15.59	16.08	14750000
2001-08-08	15.96	16.53	15.42	15.60	25681600
2001-08-09	15.50	15.93	15.30	15.71	15485600
2001-08-10	15.67	15.68	15.00	15.27	23016400
2001-08-13	15.23	15.48	15.00	15.18	19879600
2001-08-14	15.33	15.68	15.19	15.34	19114800
2001-08-15	15.38	15.49	14.90	15.00	26265200
2001-08-16	14.68	15.25	14.19	15.25	40708800
2001-08-17	14.88	14.98	14.48	14.75	29288000
2001-08-20	14.65	15.23	14.65	15.13	23680800
2001-08-21	15.09	15.50	14.40	14.48	26986800
2001-08-22	14.68	14.68	13.31	14.23	70897200
2001-08-23	14.52	14.55	13.58	13.77	37656400
2001-08-24	13.93	15.00	13.65	14.75	31664800
2001-08-27	14.55	14.58	13.97	14.10	30438400
2001-08-28	14.04	14.34	13.48	13.50	26844800
2001-08-29	13.61	13.66	13.13	13.48	23941200
2001-08-30	13.35	14.00	13.20	13.89	30746000
2001-08-31	13.80	14.25	13.70	14.06	18910800
2001-09-04	13.96	14.18	13.60	13.61	21776400
2001-09-05	13.55	14.09	13.45	13.66	34288800
2001-09-06	13.53	14.00	13.38	13.77	27103600
2001-09-07	13.16	13.62	12.78	13.24	40118000
2001-09-10	13.13	13.69	12.85	13.64	27669600
2001-09-17	12.68	13.03	12.30	12.35	50714800
2001-09-18	12.61	13.03	12.42	12.50	37470000
2001-09-19	12.39	12.40	11.24	12.08	58129200
2001-09-20	11.63	11.75	11.09	11.25	41792800
2001-09-21	10.44	11.26	10.38	10.95	55218000
2001-09-24	11.00	11.76	11.00	11.70	35778800
2001-09-25	11.65	12.09	11.48	11.72	30207600
2001-09-26	11.90	11.93	10.98	11.01	25347200
2001-09-27	10.75	11.40	10.12	11.28	46196800
2001-09-28	11.41	11.68	10.86	11.44	40454800
2001-10-01	11.08	11.97	11.00	11.74	41046400
2001-10-02	11.78	12.16	11.65	11.87	37389600
2001-10-03	11.54	12.75	11.41	12.49	54814800
2001-10-04	12.68	13.52	12.53	13.14	42883600
2001-10-05	12.96	13.49	12.81	13.35	32572800
2001-10-08	13.10	13.87	13.00	13.86	29496400
2001-10-09	13.78	13.80	13.47	13.60	19660400
2001-10-10	13.43	14.27	13.33	14.22	27091200
2001-10-11	14.30	15.23	14.24	14.86	51842400
2001-10-12	14.73	14.80	14.13	14.73	24539200
2001-10-15	14.60	15.65	14.35	15.39	41090400
2001-10-16	15.52	15.87	15.16	15.40	40830000
2001-10-17	15.45	15.47	14.26	14.27	43294400
2001-10-18	14.33	14.92	14.30	14.77	33620800
2001-10-19	13.65	13.69	12.90	12.99	89950400
2001-10-22	12.88	13.46	12.88	13.27	39830400
2001-10-23	13.35	14.03	13.32	13.90	49164800
2001-10-24	13.78	14.30	13.48	14.30	35216800
2001-10-25	13.90	14.83	13.70	14.78	39656000
2001-10-26	14.49	14.74	14.15	14.25	27549600
2001-10-29	14.29	14.59	12.82	13.13	78327200
2001-10-30	13.02	13.62	12.50	13.35	74115200
2001-10-31	13.54	13.73	12.97	13.12	42102400
2001-11-01	13.19	13.45	12.86	13.31	40660800
2001-11-02	13.25	13.49	12.82	12.93	29325600
2001-11-05	13.07	13.66	13.04	13.46	25348800
2001-11-06	13.33	14.02	13.23	13.92	26966800
2001-11-07	13.77	14.57	13.75	14.15	35417200
2001-11-08	14.29	14.68	13.81	13.84	26753200
2001-11-09	13.85	14.37	13.63	14.24	18373200
2001-11-12	14.19	14.60	13.94	14.42	20042000
2001-11-13	14.66	14.99	14.48	14.97	26672000
2001-11-14	15.12	15.63	15.06	15.54	36560000
2001-11-15	15.27	15.41	14.88	15.02	28340000
2001-11-16	14.97	15.39	14.88	15.00	18600800
2001-11-19	15.09	15.63	15.07	15.53	27640000
2001-11-20	15.40	15.62	14.77	14.78	22250000
2001-11-21	14.74	15.22	14.58	15.22	19373200
2001-11-23	15.07	15.40	15.03	15.39	6101200
2001-11-26	15.59	16.33	15.59	16.29	45322800
2001-11-27	16.09	16.44	15.63	16.19	36181200
2001-11-28	16.07	16.89	16.02	16.28	44342400
2001-11-29	16.23	16.69	16.21	16.56	25517200
2001-11-30	16.48	17.12	16.45	17.02	33511600
2001-12-03	16.85	16.90	16.58	16.77	19239600
2001-12-04	16.72	17.50	16.64	17.50	30156400
2001-12-05	17.49	18.19	17.01	17.25	62572000
2001-12-06	17.23	17.59	17.13	17.54	29542400
2001-12-07	17.34	17.45	16.73	16.99	25578400
2001-12-10	16.78	17.30	16.64	16.75	21170000
2001-12-11	16.87	17.79	16.86	17.53	33225200
2001-12-12	17.36	17.50	16.87	17.38	27905200
2001-12-13	16.91	17.06	16.51	16.54	23564400
2001-12-14	16.60	17.08	16.55	16.65	22054400
2001-12-17	16.63	17.42	16.44	17.32	24205600
2001-12-18	17.28	17.50	16.56	16.70	35392400
2001-12-19	16.58	17.08	16.38	16.55	30681600
2001-12-20	16.51	16.84	15.88	15.90	23415600
2001-12-21	16.11	16.36	15.94	16.25	25127600
2001-12-24	16.26	16.47	15.82	15.95	7890400
2001-12-26	16.22	16.76	16.22	16.59	17214800
2001-12-27	16.61	16.82	16.38	16.54	12023200
2001-12-28	16.69	17.03	16.69	17.00	13856400
2001-12-31	17.08	17.12	16.61	16.73	14632400
2002-01-02	16.35	16.56	16.10	16.54	24883200
2002-01-03	16.52	17.07	16.40	17.00	21210000
2002-01-04	17.01	17.38	16.88	17.13	18742400
2002-01-07	17.15	17.30	16.65	16.70	17732400
2002-01-08	16.75	16.89	16.34	16.89	22252400
2002-01-09	17.05	17.24	16.65	16.72	21744400
2002-01-10	16.63	16.80	16.44	16.50	18793600
2002-01-11	16.52	16.69	15.88	15.97	27306000
2002-01-14	15.86	16.00	15.61	15.79	20899600
2002-01-15	15.99	16.29	15.91	16.01	29505200
2002-01-16	15.29	15.69	14.96	14.99	54467600
2002-01-17	15.50	15.66	15.22	15.40	35431200
2002-01-18	15.01	15.29	14.96	15.05	20866800
2002-01-22	15.28	15.43	14.80	14.86	24821200
2002-01-23	14.90	15.00	14.44	14.77	32820400
2002-01-24	14.91	15.28	14.88	14.98	23829600
2002-01-25	14.94	15.24	14.90	15.16	10912800
2002-01-28	15.31	15.33	14.73	14.93	15369600
2002-01-29	14.95	15.12	14.54	14.83	21534000
2002-01-30	14.92	14.92	13.78	14.43	41394000
2002-01-31	14.53	14.89	14.19	14.76	24470400
2002-02-01	14.77	14.92	14.39	14.51	12863600
2002-02-04	14.45	14.46	13.78	13.89	21814400
2002-02-05	13.89	14.15	13.50	13.63	25822000
2002-02-06	13.79	13.93	13.31	13.80	20644800
2002-02-07	13.77	13.99	13.46	13.74	19071600
2002-02-08	13.76	14.67	13.69	14.65	24581200
2002-02-11	14.55	14.73	14.27	14.32	17244400
2002-02-12	14.25	14.68	14.06	14.51	17869200
2002-02-13	14.53	14.87	14.53	14.65	13230800
2002-02-14	14.69	15.18	14.68	15.00	24026800
2002-02-15	14.94	15.01	14.50	14.73	20426800
2002-02-19	14.61	14.61	13.28	13.35	37110000
2002-02-20	13.53	13.73	13.09	13.59	30406800
2002-02-21	13.52	14.08	13.37	13.50	30029200
2002-02-22	13.48	13.50	12.96	13.05	30339600
2002-02-25	13.13	13.58	12.92	13.54	23734000
2002-02-26	13.54	13.59	13.07	13.31	24069200
2002-02-27	13.17	13.17	12.21	12.28	52100400
2002-02-28	12.75	13.18	12.72	13.01	52876400
2002-03-01	13.09	13.83	13.06	13.72	26431600
2002-03-04	14.06	14.89	14.06	14.87	34186800
2002-03-05	14.76	14.85	14.44	14.68	29002400
2002-03-06	14.51	14.72	14.30	14.64	18868800
2002-03-07	14.77	14.87	14.38	14.41	17560800
2002-03-08	14.75	15.14	14.53	15.11	26690000
2002-03-11	14.75	15.23	14.65	15.10	20022800
2002-03-12	14.78	14.85	14.45	14.67	20655600
2002-03-13	14.43	14.55	14.09	14.20	21856800
2002-03-14	14.25	14.28	14.01	14.17	20504000
2002-03-15	14.23	14.46	14.02	14.43	18633200
2002-03-18	14.51	14.59	14.17	14.46	25779600
2002-03-19	14.51	14.62	14.35	14.51	12478000
2002-03-20	14.36	14.55	14.03	14.09	19634000
2002-03-21	14.12	14.75	13.88	14.64	23470800
2002-03-22	14.61	14.88	14.35	14.80	22641200
2002-03-25	14.68	14.91	14.31	14.35	21915200
2002-03-26	14.33	14.60	14.04	14.25	22940800
2002-03-27	14.18	14.32	14.05	14.29	12536400
2002-03-28	14.34	14.38	13.98	14.16	11927600
2002-04-01	13.98	14.27	13.79	14.12	23043200
2002-04-02	13.93	14.00	13.66	13.74	21960800
2002-04-03	13.79	13.79	13.22	13.34	23498400
2002-04-04	13.28	13.43	13.03	13.20	21391200
2002-04-05	13.22	13.40	12.83	13.28	23479600
2002-04-08	13.03	13.90	12.92	13.79	23779200
2002-04-09	13.85	14.06	13.29	13.30	22426400
2002-04-10	13.36	13.56	13.04	13.46	18558000
2002-04-11	13.23	13.26	12.66	12.71	22941200
2002-04-12	12.85	13.53	12.84	13.52	23724000
2002-04-15	13.58	13.94	13.42	13.82	22093200
2002-04-16	13.94	14.08	13.68	14.02	21126000
2002-04-17	14.03	14.04	13.51	13.73	16304400
2002-04-18	13.65	13.77	13.19	13.26	24889200
2002-04-19	13.32	13.75	12.94	13.60	64234400
2002-04-22	13.53	13.53	13.09	13.42	33241200
2002-04-23	13.38	13.59	13.06	13.11	24568800
2002-04-24	13.28	13.36	12.81	12.82	23082000
2002-04-25	12.80	13.19	12.63	12.95	27030400
2002-04-26	13.00	13.19	12.41	12.43	26457600
2002-04-29	12.49	12.88	12.39	12.71	29440000
2002-04-30	12.53	13.49	12.52	13.28	26309200
2002-05-01	13.23	13.63	12.94	13.52	27517600
2002-05-02	13.51	13.75	13.06	13.06	28088800
2002-05-03	13.02	13.10	12.75	12.82	16237600
2002-05-06	12.82	13.03	12.59	12.63	17615200
2002-05-07	12.80	12.90	12.31	12.46	29098400
2002-05-08	12.89	13.54	12.89	13.50	26200800
2002-05-09	13.28	13.49	13.00	13.42	20080400
2002-05-10	13.34	13.37	12.76	13.25	24524400
2002-05-13	13.12	13.65	13.05	13.61	19436000
2002-05-14	13.74	14.31	13.70	14.16	23684400
2002-05-15	14.01	14.60	13.89	14.34	21891200
2002-05-16	14.22	14.31	13.90	14.05	18810400
2002-05-17	14.16	14.33	13.88	14.08	14676400
2002-05-20	13.95	14.09	13.68	14.05	14666000
2002-05-21	14.10	14.25	13.70	13.79	18704800
2002-05-22	13.70	13.86	13.43	13.81	17667600
2002-05-23	13.98	14.68	13.97	14.67	29887200
2002-05-24	14.60	14.63	14.29	14.32	13160400
2002-05-28	14.36	14.36	13.94	13.99	15588000
2002-05-29	13.91	14.42	13.91	14.21	19130000
2002-05-30	14.10	14.29	13.90	14.11	15769200
2002-05-31	14.35	14.48	13.80	13.80	20682000
2002-06-03	13.86	14.11	13.70	13.78	14204800
2002-06-04	13.72	14.00	13.59	13.79	22336800
2002-06-05	13.81	14.00	13.23	13.75	35425200
2002-06-06	13.70	13.97	13.56	13.73	19132000
2002-06-07	13.47	14.23	13.46	14.17	27350800
2002-06-10	14.15	14.44	14.09	14.17	15406000
2002-06-11	14.25	14.53	13.91	13.94	21051200
2002-06-12	13.92	14.60	13.88	14.58	25021600
2002-06-13	14.50	14.98	14.44	14.75	25177600
2002-06-14	14.41	14.88	14.15	14.76	32600000
2002-06-17	14.90	15.92	14.89	15.78	39861200
2002-06-18	15.67	16.03	15.53	15.55	32896000
2002-06-19	15.51	15.75	15.34	15.46	25564800
2002-06-20	15.44	15.50	15.03	15.10	25019600
2002-06-21	15.20	15.23	14.75	14.94	22336400
2002-06-24	14.86	15.93	14.83	15.67	40457200
2002-06-25	15.81	15.98	14.93	15.09	32183200
2002-06-26	14.58	15.45	14.55	15.16	44582400
2002-06-27	15.34	15.46	14.94	15.36	26760400
2002-06-28	15.35	15.61	15.23	15.41	22597600
2002-07-01	15.26	15.44	14.63	14.64	22663600
2002-07-02	14.62	14.83	14.26	14.42	25562400
2002-07-03	14.39	14.83	13.85	14.77	25464800
2002-07-05	14.89	15.24	14.89	15.14	10442000
2002-07-08	14.50	14.97	14.01	14.06	53116400
2002-07-09	14.17	14.46	14.03	14.26	34460400
2002-07-10	14.96	15.10	14.65	14.71	68996800
2002-07-11	14.73	15.34	14.46	15.10	55734800
2002-07-12	15.27	15.50	15.13	15.25	28473600
2002-07-15	15.08	15.30	14.50	15.20	41797600
2002-07-16	15.08	15.30	14.84	15.19	39164800
2002-07-17	15.35	15.62	15.29	15.41	35361600
2002-07-18	15.37	15.50	15.04	15.11	49073600
2002-07-19	14.55	14.99	14.17	14.23	211233600
2002-07-22	14.69	14.79	13.96	14.01	90277600
2002-07-23	13.95	14.30	13.28	13.29	72766000
2002-07-24	13.00	13.97	12.76	13.94	62531200
2002-07-25	13.69	14.03	13.18	13.34	42671200
2002-07-26	13.33	13.80	13.33	13.74	32989600
2002-07-29	14.00	14.58	13.99	14.44	41067200
2002-07-30	14.34	14.82	14.29	14.58	34490800
2002-07-31	14.45	14.49	14.02	14.27	35314800
2002-08-01	14.07	14.18	13.75	13.81	29156400
2002-08-02	13.79	13.91	13.39	13.73	34492400
2002-08-05	13.56	13.85	13.18	13.34	29180400
2002-08-06	13.56	14.00	13.56	13.82	31725200
2002-08-07	13.96	14.04	13.31	13.88	33999600
2002-08-08	13.79	14.31	13.66	14.26	29451200
2002-08-09	14.13	14.48	13.89	14.31	24249200
2002-08-12	14.12	14.52	13.98	14.49	21440400
2002-08-13	14.43	14.93	14.01	14.01	36884000
2002-08-14	13.93	14.40	13.71	14.37	36726400
2002-08-15	14.45	14.70	14.13	14.67	32170800
2002-08-16	14.51	14.90	14.34	14.74	26256000
2002-08-19	14.73	15.50	14.69	15.47	35081200
2002-08-20	15.13	15.39	14.96	15.10	39434800
2002-08-21	15.20	15.33	14.84	15.10	30365600
2002-08-22	15.10	15.35	14.84	15.35	18538000
2002-08-23	15.23	15.24	14.78	15.04	19218000
2002-08-26	15.04	15.09	14.63	14.81	17130400
2002-08-27	14.78	14.82	14.25	14.30	17798800
2002-08-28	14.23	14.30	13.78	13.85	23102800
2002-08-29	13.74	14.32	13.69	14.26	25181600
2002-08-30	14.14	14.41	14.11	14.13	13837200
2002-09-03	14.03	14.11	13.54	13.62	19783600
2002-09-04	13.68	13.94	13.40	13.90	26735200
2002-09-05	13.74	13.87	13.61	13.67	19886000
2002-09-06	13.86	14.16	13.84	14.11	20410400
2002-09-09	14.00	14.83	13.90	14.75	36979600
2002-09-10	14.73	15.05	14.69	14.96	31970400
2002-09-11	15.00	15.11	14.52	14.61	25375200
2002-09-12	14.50	14.76	14.42	14.46	21214400
2002-09-13	14.28	14.62	14.25	14.50	12888800
2002-09-16	14.48	14.59	14.31	14.46	10740000
2002-09-17	14.69	14.77	14.27	14.31	15202400
2002-09-18	14.23	14.62	14.20	14.54	18892400
2002-09-19	14.36	14.56	14.28	14.28	17715600
2002-09-20	14.36	14.40	14.14	14.24	26080000
2002-09-23	14.14	14.23	13.80	14.00	28056800
2002-09-24	13.93	14.26	13.88	13.94	26358400
2002-09-25	14.06	14.25	13.88	14.16	25537600
2002-09-26	14.19	14.38	13.93	14.17	20320800
2002-09-27	14.10	14.58	13.98	14.38	21880800
2002-09-30	13.99	13.99	13.11	13.20	68523600
2002-10-01	13.28	13.43	12.94	13.38	40333600
2002-10-02	13.23	13.68	13.18	13.33	32562400
2002-10-03	13.25	13.47	12.80	12.98	37620800
2002-10-04	12.94	13.13	12.69	13.09	47042800
2002-10-07	12.93	13.06	12.56	12.66	30648400
2002-10-08	12.90	13.34	12.66	13.08	33264800
2002-10-09	12.90	13.34	12.81	13.25	34460000
2002-10-10	13.38	13.50	13.00	13.32	39192000
2002-10-11	13.45	14.08	13.44	14.08	38149600
2002-10-14	13.88	14.48	13.88	14.38	24031600
2002-10-15	14.79	14.95	14.29	14.50	51860000
2002-10-16	14.39	14.53	14.07	14.50	38169200
2002-10-17	14.66	14.90	14.42	14.54	46086800
2002-10-18	14.05	15.07	13.93	14.99	66054000
2002-10-21	14.99	15.84	14.96	15.76	51281600
2002-10-22	15.47	15.60	15.34	15.53	37806800
2002-10-23	15.36	15.91	15.34	15.90	25802400
2002-10-24	15.97	16.11	15.48	15.52	30190800
2002-10-25	15.49	15.54	15.32	15.50	20044800
2002-10-28	15.64	15.73	15.09	15.15	23532000
2002-10-29	15.22	15.45	15.07	15.30	24104400
2002-10-30	15.34	15.73	15.18	15.63	25924400
2002-10-31	15.75	16.09	15.74	15.81	30745600
2002-11-01	15.66	16.22	15.49	16.20	25202000
2002-11-04	16.21	16.61	16.18	16.23	28642400
2002-11-05	16.13	16.54	16.13	16.53	17748800
2002-11-06	16.45	16.59	16.18	16.50	20938000
2002-11-07	16.22	16.29	15.72	15.92	25244000
2002-11-08	15.78	16.10	15.77	15.96	16736400
2002-11-11	15.95	15.95	15.44	15.47	18118800
2002-11-12	15.58	15.89	15.50	15.70	15016000
2002-11-13	15.59	15.87	15.50	15.78	18524000
2002-11-14	15.97	16.31	15.97	16.29	17926000
2002-11-15	16.24	16.53	16.00	16.49	16773200
2002-11-18	16.62	17.23	16.60	16.91	34429600
2002-11-19	16.76	16.85	16.23	16.28	34358800
2002-11-20	16.31	16.94	16.26	16.84	23638000
2002-11-21	16.89	17.30	16.75	17.29	35886000
2002-11-22	17.11	17.63	17.08	17.52	26335200
2002-11-25	17.55	17.56	17.06	17.25	23595600
2002-11-26	17.18	17.20	16.83	16.89	18108000
2002-11-27	17.11	17.50	17.11	17.41	18896800
2002-11-29	17.49	17.49	17.23	17.23	6316400
2002-12-02	17.46	17.71	17.37	17.69	25704800
2002-12-03	17.51	17.55	17.16	17.22	24889200
2002-12-04	17.08	17.20	16.78	17.06	23762400
2002-12-05	17.15	17.16	16.89	16.96	19046000
2002-12-06	16.58	17.16	16.53	17.14	34600000
2002-12-09	17.04	17.11	16.81	16.87	21624800
2002-12-10	16.94	17.24	16.86	17.05	16240000
2002-12-11	16.94	17.20	16.74	16.90	18496800
2002-12-12	17.03	17.19	16.97	17.18	19360000
2002-12-13	17.03	17.17	16.80	16.85	23095600
2002-12-16	16.97	17.35	16.88	17.32	19924800
2002-12-17	17.30	17.64	17.28	17.52	21523200
2002-12-18	17.42	17.43	17.20	17.34	15707600
2002-12-19	17.33	17.54	17.03	17.18	19642400
2002-12-20	17.29	17.48	17.13	17.46	19686000
2002-12-23	17.42	17.63	17.39	17.53	13943200
2002-12-24	17.49	17.52	17.30	17.42	5621600
2002-12-26	17.41	17.61	16.84	16.90	21928400
2002-12-27	16.90	16.97	16.63	16.76	13164800
2002-12-30	16.87	17.10	16.78	16.95	17314000
2002-12-31	16.95	17.07	16.70	16.96	12717600
2003-01-02	17.05	17.39	16.88	17.34	30625200
2003-01-03	17.40	17.50	17.23	17.48	20392400
2003-01-06	17.45	18.44	17.41	18.25	52635600
2003-01-07	18.23	18.34	17.96	18.14	28377200
2003-01-08	18.05	18.23	17.74	17.97	30257600
2003-01-09	18.11	18.53	18.10	18.38	28886400
2003-01-10	18.21	18.50	18.05	18.34	22817200
2003-01-13	18.41	18.70	18.34	18.49	23012400
2003-01-14	18.41	18.55	18.15	18.55	17963200
2003-01-15	18.51	18.59	18.29	18.38	19658800
2003-01-16	18.25	18.25	17.68	17.81	36505200
2003-01-17	18.14	18.78	18.00	18.71	57691600
2003-01-21	18.74	19.11	18.43	18.94	45697200
2003-01-22	18.59	18.99	18.59	18.82	41836000
2003-01-23	18.84	18.98	18.70	18.93	25187600
2003-01-24	18.91	18.94	18.53	18.82	28526800
2003-01-27	18.51	18.75	18.40	18.42	28732400
2003-01-28	18.50	18.60	18.26	18.36	31308800
2003-01-29	18.31	18.75	18.15	18.73	30494800
2003-01-30	18.75	18.79	18.55	18.55	22006000
2003-01-31	18.50	18.88	16.01	18.79	25966400
2003-02-03	18.82	19.70	18.45	18.51	21756800
2003-02-04	18.47	18.47	18.09	18.28	21076400
2003-02-05	18.40	18.66	18.25	18.38	21504400
2003-02-06	18.36	18.43	18.17	18.29	16234400
2003-02-07	18.31	18.42	17.91	18.09	17584000
2003-02-10	18.08	18.43	17.98	18.39	18616800
2003-02-11	18.43	18.61	18.27	18.35	14374000
2003-02-12	18.28	18.59	18.27	18.34	13520800
2003-02-13	18.32	18.40	18.00	18.33	20410000
2003-02-14	18.37	18.75	18.30	18.75	20410000
2003-02-18	18.76	19.14	18.74	19.12	21272800
2003-02-19	19.00	19.26	19.00	19.25	23116400
2003-02-20	19.21	19.32	19.08	19.20	14535200
2003-02-21	19.19	19.61	19.09	19.59	24198400
2003-02-24	19.52	19.63	19.39	19.44	16987200
2003-02-25	19.30	19.46	19.22	19.41	19166800
2003-02-26	19.29	19.42	19.15	19.17	13604400
2003-02-27	19.27	19.38	19.09	19.35	19855600
2003-02-28	19.35	19.66	19.35	19.61	17892800
2003-03-03	19.63	19.85	19.38	19.39	19472800
2003-03-04	19.36	19.62	19.31	19.52	17300800
2003-03-05	19.47	19.77	19.46	19.72	16458800
2003-03-06	19.63	19.75	19.57	19.72	12334800
2003-03-07	19.51	20.02	19.51	19.98	23950400
2003-03-10	19.81	19.96	19.78	19.87	16268400
2003-03-11	19.93	19.97	19.67	19.72	14600000
2003-03-12	19.67	19.78	19.22	19.77	23447600
2003-03-13	19.96	20.77	19.84	20.73	42044800
2003-03-14	20.77	21.04	20.66	20.98	30317600
2003-03-17	20.89	21.80	20.85	21.75	40061200
2003-03-18	21.76	22.04	21.54	22.02	32195600
2003-03-19	22.02	22.06	21.67	21.97	29380800
2003-03-20	21.91	22.34	21.78	22.29	29220000
2003-03-21	22.43	22.50	22.09	22.45	29798400
2003-03-24	22.16	22.25	21.76	21.89	30611200
2003-03-25	21.90	22.41	21.89	22.18	26326000
2003-03-26	22.15	22.61	22.08	22.53	38733600
2003-03-27	22.40	22.57	22.26	22.45	33004400
2003-03-28	22.41	22.49	22.20	22.32	18436800
2003-03-31	21.88	21.93	21.09	21.33	55444000
2003-04-01	21.50	21.72	21.38	21.53	32200400
2003-04-02	21.94	22.25	21.88	22.21	28770800
2003-04-03	22.37	22.52	22.15	22.29	26806800
2003-04-04	22.37	22.37	22.03	22.18	23162000
2003-04-07	22.74	22.85	22.28	22.29	26981200
2003-04-08	22.34	22.40	22.15	22.32	21640400
2003-04-09	22.31	22.32	21.63	21.74	37486800
2003-04-10	21.83	22.22	21.75	22.18	24080400
2003-04-11	22.20	22.35	21.86	22.07	18046400
2003-04-14	21.70	21.97	21.63	21.94	30161600
2003-04-15	21.82	22.09	21.78	22.04	23652000
2003-04-16	22.24	22.32	21.90	22.10	23556400
2003-04-17	22.06	22.61	22.02	22.55	29697200
2003-04-21	22.59	23.00	22.50	22.69	23903200
2003-04-22	22.41	22.45	22.15	22.31	47808000
2003-04-23	23.39	23.70	23.13	23.58	71776800
2003-04-24	23.50	23.75	23.40	23.66	24790800
2003-04-25	23.25	23.51	23.21	23.37	31055200
2003-04-28	23.28	23.50	23.14	23.40	24468800
2003-04-29	23.38	23.41	22.98	23.18	22429200
2003-04-30	23.05	23.40	23.00	23.23	22906800
2003-05-01	23.10	23.30	23.04	23.18	20530000
2003-05-02	23.07	23.85	23.06	23.81	27622400
2003-05-05	23.73	23.90	23.50	23.50	21114400
2003-05-06	23.54	23.95	23.52	23.84	26648000
2003-05-07	23.70	23.78	23.50	23.57	18007200
2003-05-08	23.39	23.56	23.28	23.32	16926400
2003-05-09	23.46	23.72	23.26	23.67	17154000
2003-05-12	23.33	23.85	23.32	23.69	20425600
2003-05-13	23.64	24.49	23.60	24.37	45234800
2003-05-14	24.46	24.60	24.13	24.41	23597600
2003-05-15	24.41	24.74	24.20	24.52	29185600
2003-05-16	24.50	25.01	24.45	24.80	36980800
2003-05-19	24.61	24.70	24.13	24.15	25315200
2003-05-20	24.19	24.56	23.94	24.44	25297200
2003-05-21	24.35	24.49	24.09	24.27	21420000
2003-05-22	24.27	24.85	24.17	24.84	20958000
2003-05-23	24.83	25.00	24.69	24.86	22073200
2003-05-27	24.72	25.84	24.65	25.76	46854000
2003-05-28	25.50	25.87	25.25	25.30	35284400
2003-05-29	25.34	25.44	24.85	25.04	26824800
2003-05-30	25.05	25.54	24.97	25.41	19112800
2003-06-02	25.49	25.56	24.81	24.86	22845600
2003-06-03	24.75	24.89	24.44	24.76	26785600
2003-06-04	24.66	25.74	24.63	25.66	36085200
2003-06-05	25.50	25.51	25.01	25.27	26720000
2003-06-06	25.50	25.53	24.08	24.24	36327600
2003-06-09	24.28	24.59	24.05	24.25	26624800
2003-06-10	24.34	24.34	24.09	24.25	19547600
2003-06-11	24.31	24.86	24.12	24.79	33358800
2003-06-12	25.09	25.33	24.96	25.21	31180000
2003-06-13	25.19	25.29	24.75	24.81	19597600
2003-06-16	25.09	25.45	24.89	25.41	27879200
2003-06-17	25.45	25.79	25.31	25.44	25926000
2003-06-18	25.34	25.96	25.25	25.71	31503200
2003-06-19	25.70	25.95	25.45	25.48	20342000
2003-06-20	25.71	25.77	25.37	25.48	28215600
2003-06-23	25.49	25.58	25.24	25.58	22174800
2003-06-24	25.55	25.78	25.36	25.47	22848400
2003-06-25	25.47	25.68	25.18	25.20	21673600
2003-06-26	25.28	25.90	25.15	25.78	24976000
2003-06-27	25.88	26.05	25.55	25.59	22510400
2003-06-30	25.83	26.44	25.53	26.00	26342800
2003-07-01	25.87	26.71	25.67	26.65	34137200
2003-07-02	26.73	27.45	26.58	27.32	34585600
2003-07-03	27.07	27.74	27.07	27.53	24279200
2003-07-07	27.87	28.55	27.80	28.48	28142800
2003-07-08	28.52	28.73	28.08	28.45	28194800
2003-07-09	28.23	28.87	28.16	28.71	32899200
2003-07-10	28.17	28.40	27.92	28.02	30264000
2003-07-11	28.04	28.33	27.88	28.27	22316400
2003-07-14	28.58	28.82	28.43	28.49	22807600
2003-07-15	28.66	28.71	28.15	28.28	19052000
2003-07-16	28.39	28.40	27.80	28.19	18386800
2003-07-17	27.94	28.09	27.35	27.55	22603600
2003-07-18	27.70	27.75	27.30	27.53	21103200
2003-07-21	27.51	27.78	27.30	27.77	16506400
2003-07-22	27.85	27.98	27.43	27.79	19473200
2003-07-23	28.18	28.74	28.03	28.54	23262800
2003-07-24	28.88	29.47	28.79	28.94	38784400
2003-07-25	27.51	28.08	27.28	28.06	52278800
2003-07-28	28.17	28.19	27.59	27.72	25106800
2003-07-29	27.51	27.58	26.90	27.04	36088000
2003-07-30	27.01	27.22	26.78	27.04	25828400
2003-07-31	27.23	27.29	26.79	26.83	28092800
2003-08-01	26.78	26.94	26.26	26.32	31100400
2003-08-04	26.21	26.29	25.45	25.84	42474000
2003-08-05	25.75	26.07	25.55	25.56	30332000
2003-08-06	25.55	26.02	25.18	25.37	37752800
2003-08-07	25.38	25.79	25.28	25.37	26125200
2003-08-08	25.54	25.65	24.94	25.13	30382400
2003-08-11	25.07	25.50	25.00	25.47	23242400
2003-08-12	25.49	25.87	25.20	25.86	22558800
2003-08-13	25.93	25.96	25.30	25.32	23844400
2003-08-14	25.33	25.71	25.32	25.68	16362000
2003-08-15	25.65	25.92	25.52	25.77	9594800
2003-08-18	25.95	27.07	25.93	27.07	29641600
2003-08-19	26.97	27.84	26.94	27.56	38272400
2003-08-20	27.32	27.81	27.31	27.59	23359600
2003-08-21	27.80	28.23	27.64	28.15	29143600
2003-08-22	28.34	28.54	27.73	27.75	25987200
2003-08-25	27.72	27.88	27.59	27.87	16513600
2003-08-26	27.81	28.11	27.57	28.04	20646800
2003-08-27	28.01	28.10	27.75	27.88	14624400
2003-08-28	27.91	27.95	27.10	27.38	28262400
2003-08-29	27.45	27.93	27.18	27.71	18343000
2003-09-02	28.19	28.21	27.33	27.38	22258400
2003-09-03	27.60	27.68	26.21	26.25	31783200
2003-09-04	26.17	26.91	25.41	26.81	33006400
2003-09-05	26.45	27.02	26.25	26.43	18309400
2003-09-08	26.51	26.95	26.00	26.16	18817200
2003-09-09	25.94	26.10	25.27	25.44	25890000
2003-09-10	25.33	26.23	25.22	25.71	25483200
2003-09-11	26.00	26.25	25.75	25.85	15489000
2003-09-12	25.89	26.33	25.50	26.31	14695800
2003-09-15	26.70	27.09	26.50	26.94	20666000
2003-09-16	27.00	27.55	26.85	27.45	15904600
2003-09-17	27.40	27.77	27.15	27.48	13832200
2003-09-18	27.42	27.86	27.18	27.80	16181000
2003-09-19	27.95	28.50	27.38	27.46	17711400
2003-09-22	27.08	27.16	26.77	27.06	17940400
2003-09-23	27.27	27.78	27.06	27.68	16251400
2003-09-24	27.88	28.63	27.35	27.40	27251000
2003-09-25	27.52	28.37	27.26	27.73	21271200
2003-09-26	27.63	27.89	27.05	27.11	15313400
2003-09-29	27.48	27.89	27.18	27.83	13274800
2003-09-30	27.72	27.75	26.65	26.82	18391400
2003-10-01	26.77	27.38	26.23	27.35	27430400
2003-10-02	27.23	27.69	27.16	27.55	13654600
2003-10-03	28.04	29.05	27.93	28.68	25934400
2003-10-06	28.93	28.96	28.43	28.82	10652400
2003-10-07	28.51	28.86	28.25	28.70	14866200
2003-10-08	28.82	29.65	28.64	29.24	23233800
2003-10-09	29.96	30.80	29.80	30.13	28008000
2003-10-10	30.15	30.25	29.80	30.23	11303600
2003-10-13	29.29	29.63	28.64	29.49	30212400
2003-10-14	29.31	29.70	29.25	29.27	15007800
2003-10-15	29.63	29.63	28.71	28.80	15625200
2003-10-16	28.72	29.15	28.66	28.75	28020800
2003-10-17	27.21	27.54	26.85	27.43	68023800
2003-10-20	27.39	28.42	27.36	28.30	24829600
2003-10-21	28.16	28.48	28.00	28.22	18451200
2003-10-22	27.65	27.87	27.50	27.79	14908200
2003-10-23	27.45	27.67	26.90	27.14	19641000
2003-10-24	26.98	27.48	26.65	27.47	15652200
2003-10-27	27.93	28.08	27.62	27.94	13676600
2003-10-28	28.17	28.76	27.93	28.76	20316600
2003-10-29	28.62	28.94	28.19	28.60	18525200
2003-10-30	29.10	29.23	28.38	28.46	19663200
2003-10-31	28.54	28.74	27.95	27.97	11825200
2003-11-03	27.88	28.80	27.77	28.75	16301200
2003-11-04	28.61	29.29	28.50	28.88	13830000
2003-11-05	28.68	28.86	28.35	28.65	12044000
2003-11-06	28.57	28.69	27.76	27.96	15048800
2003-11-07	28.28	28.48	28.04	28.07	12591000
2003-11-10	28.15	28.26	27.28	27.36	11502400
2003-11-11	27.32	27.65	27.01	27.07	15594800
2003-11-12	27.15	27.76	27.05	27.75	16292000
2003-11-13	27.81	28.28	27.63	28.12	13992400
2003-11-14	27.95	28.11	27.13	27.19	15670600
2003-11-17	26.99	27.40	26.25	26.64	19502200
2003-11-18	26.92	27.00	25.55	25.56	22902600
2003-11-19	25.71	26.73	25.32	26.52	26682400
2003-11-20	26.09	26.61	25.85	26.02	19104400
2003-11-21	26.28	26.30	25.38	25.93	20725200
2003-11-24	26.22	27.39	26.07	27.27	21730800
2003-11-25	27.34	27.96	27.28	27.64	18898200
2003-11-26	27.57	28.10	27.30	27.80	13246600
2003-11-28	27.82	28.02	27.77	27.95	4351000
2003-12-01	28.15	28.55	27.95	28.44	16533200
2003-12-02	28.27	28.52	28.19	28.23	12015200
2003-12-03	28.21	28.37	27.56	27.62	13143600
2003-12-04	27.56	28.07	27.33	27.96	11298200
2003-12-05	27.79	28.32	27.57	27.95	11964400
2003-12-08	27.81	28.20	27.37	27.86	11695600
2003-12-09	27.81	28.18	27.38	27.43	13568200
2003-12-10	27.63	27.88	27.27	27.70	15014000
2003-12-11	27.67	28.78	27.55	28.70	17814600
2003-12-12	28.66	28.94	28.31	28.84	14319000
2003-12-15	29.29	29.50	28.51	28.64	17482000
2003-12-16	28.50	28.98	28.27	28.79	14798000
2003-12-17	28.66	28.82	28.38	28.65	9696200
2003-12-18	28.75	30.00	28.73	30.00	23219600
2003-12-19	30.05	30.75	29.80	30.69	24784400
2003-12-22	30.66	31.47	30.54	31.35	21432400
2003-12-23	31.45	32.09	31.08	31.87	17787000
2003-12-24	31.73	32.24	31.71	32.01	6396200
2003-12-26	32.03	32.40	31.58	31.70	6428600
2003-12-29	31.70	32.14	31.44	32.08	11528400
2003-12-30	31.83	32.23	31.76	32.14	8124400
2003-12-31	32.22	32.33	31.83	32.31	10767600
2004-01-02	32.18	32.50	31.29	31.50	18215000
2004-01-05	31.65	32.48	31.48	32.31	26379000
2004-01-06	32.38	32.82	32.17	32.58	17061200
2004-01-07	32.54	32.68	32.12	32.60	12950200
2004-01-08	32.69	33.01	32.12	32.22	16203400
2004-01-09	32.21	32.25	31.66	31.70	13806200
2004-01-12	31.79	32.08	31.39	32.05	12989200
2004-01-13	31.98	32.92	31.94	32.80	17922800
2004-01-14	32.68	33.20	32.65	32.98	12914400
2004-01-15	32.71	33.71	32.43	33.32	18783600
2004-01-16	33.53	33.64	33.01	33.46	14043200
2004-01-20	33.43	33.47	32.79	32.85	12212600
2004-01-21	32.78	32.82	32.13	32.19	22118000
2004-01-22	33.59	34.84	33.34	34.66	36390200
2004-01-23	34.62	34.76	34.11	34.68	16452000
2004-01-26	33.57	34.35	33.55	34.28	27731800
2004-01-27	34.25	34.49	33.75	33.75	13812200
2004-01-28	33.80	33.98	33.00	33.31	14289800
2004-01-29	33.40	33.75	32.57	33.55	17924400
2004-01-30	33.38	33.93	32.98	33.46	15609200
2004-02-02	33.35	33.59	32.75	32.81	12488200
2004-02-03	32.75	32.98	32.30	32.54	11935400
2004-02-04	32.42	33.30	32.30	32.74	13963400
2004-02-05	32.75	33.77	32.70	33.62	13988000
2004-02-06	33.55	33.93	33.30	33.88	9780400
2004-02-09	33.81	34.09	33.56	33.76	8368400
2004-02-10	33.75	33.94	33.42	33.69	6758400
2004-02-11	33.66	34.61	33.65	34.57	13268200
2004-02-12	34.39	34.98	34.34	34.61	11539600
2004-02-13	34.55	34.95	34.02	34.30	10852600
2004-02-17	34.48	34.75	34.38	34.60	7791200
2004-02-18	34.43	34.52	34.06	34.26	8216600
2004-02-19	34.60	35.00	34.16	34.22	9601200
2004-02-20	34.48	34.82	34.09	34.64	12538400
2004-02-23	34.50	34.70	33.68	33.87	13563400
2004-02-24	33.80	34.48	33.58	33.60	14168400
2004-02-25	33.80	33.83	33.10	33.60	13550400
2004-02-26	33.77	34.32	33.59	34.27	11623400
2004-02-27	34.11	34.44	33.98	34.35	10310000
2004-03-01	34.26	34.67	34.16	34.62	8578000
2004-03-02	34.54	34.75	33.95	33.98	8589000
2004-03-03	33.85	33.96	33.51	33.79	9446800
2004-03-04	33.79	34.09	33.66	33.94	6365600
2004-03-05	33.61	34.89	33.54	34.66	16247600
2004-03-08	34.60	36.02	34.43	34.91	28690200
2004-03-09	34.78	35.36	34.60	35.05	17170800
2004-03-10	34.95	35.02	34.21	34.24	18079800
2004-03-11	34.00	34.40	33.65	33.72	18559400
2004-03-12	33.78	34.58	33.75	34.57	12338400
2004-03-15	34.65	34.73	33.81	33.91	12555800
2004-03-16	34.19	34.25	33.63	33.96	12781000
2004-03-17	34.06	34.81	33.83	34.80	11689000
2004-03-18	34.57	34.71	34.26	34.67	10424800
2004-03-19	34.37	34.79	34.11	34.15	13804400
2004-03-22	33.90	34.00	32.54	33.02	20356400
2004-03-23	33.22	33.29	32.39	32.77	18520800
2004-03-24	32.79	33.31	32.56	33.12	16065200
2004-03-25	33.40	33.88	33.04	33.81	14261000
2004-03-26	33.68	33.88	33.40	33.40	10616000
2004-03-29	33.75	34.25	33.70	34.21	12785800
2004-03-30	34.06	34.94	33.96	34.93	12560600
2004-03-31	35.00	35.07	34.59	34.64	12224000
2004-04-01	34.53	36.13	34.53	36.13	27824000
2004-04-02	36.63	37.05	36.38	36.89	16979600
2004-04-05	36.89	37.20	36.65	37.07	8164800
2004-04-06	36.79	37.20	36.65	37.05	10256400
2004-04-07	37.11	37.37	36.79	36.95	12280400
2004-04-08	37.79	38.11	37.43	37.97	15362600
2004-04-12	38.00	38.27	37.67	38.10	10527600
2004-04-13	38.30	38.34	37.03	37.34	13975600
2004-04-14	37.00	37.90	36.90	37.53	11546000
2004-04-15	37.72	38.00	37.43	37.68	11626400
2004-04-16	37.87	37.87	37.21	37.43	12049000
2004-04-19	37.53	38.07	37.31	38.00	11676200
2004-04-20	38.11	38.44	36.96	36.98	14733400
2004-04-21	37.29	37.43	36.68	37.39	22333600
2004-04-22	38.85	41.58	38.01	41.29	52336600
2004-04-23	40.81	41.45	40.59	41.07	20688200
2004-04-26	40.04	41.24	39.95	40.79	19590600
2004-04-27	40.65	42.37	40.59	41.97	30863200
2004-04-28	41.85	42.32	41.47	41.64	19178000
2004-04-29	41.62	42.15	40.62	41.02	20964800
2004-04-30	40.92	41.30	39.89	40.02	20931400
2004-05-03	39.75	41.07	39.67	40.92	17627000
2004-05-04	40.87	41.67	40.61	41.37	18677600
2004-05-05	41.40	41.73	41.11	41.44	11329800
2004-05-06	41.05	41.32	40.02	40.49	17416400
2004-05-07	40.22	40.96	39.87	39.91	14040400
2004-05-10	39.20	39.65	38.42	38.76	26874400
2004-05-11	39.21	40.00	39.21	39.94	15899200
2004-05-12	39.81	40.44	38.76	40.39	20229200
2004-05-13	39.77	40.18	39.54	39.72	18491800
2004-05-14	39.73	40.03	39.03	39.47	16559400
2004-05-17	38.91	39.32	38.77	39.17	12744400
2004-05-18	39.59	39.80	39.39	39.54	10493400
2004-05-19	40.07	40.50	39.54	39.65	16763400
2004-05-20	39.72	40.23	39.59	40.04	13893800
2004-05-21	40.25	40.29	39.88	40.17	12737000
2004-05-24	40.35	41.50	40.28	41.06	21231600
2004-05-25	41.15	42.79	40.97	42.67	22711000
2004-05-26	42.48	43.37	42.45	43.23	19120800
2004-05-27	43.50	44.14	43.11	44.03	20279000
2004-05-28	44.09	44.89	43.75	44.40	17308200
2004-06-01	43.89	44.88	43.62	44.86	20783400
2004-06-02	45.00	45.10	44.37	44.45	16485200
2004-06-03	44.17	44.45	43.74	43.80	16199000
2004-06-04	44.23	44.54	43.65	44.04	17197800
2004-06-07	44.34	44.49	43.90	44.23	15599800
2004-06-08	44.01	44.51	43.94	44.50	11823000
2004-06-09	44.08	44.46	43.05	43.16	17100000
2004-06-10	43.33	43.76	42.97	43.70	13200400
2004-06-14	43.35	43.46	42.51	42.81	14478000
2004-06-15	43.20	43.94	43.18	43.73	14543600
2004-06-16	43.72	44.03	43.53	43.94	7953400
2004-06-17	44.00	44.05	43.16	43.42	11698000
2004-06-18	43.41	43.74	43.18	43.25	13900800
2004-06-21	43.34	43.62	42.82	42.91	12711800
2004-06-22	42.59	43.61	42.13	43.61	21151000
2004-06-23	43.58	44.18	43.39	44.17	16573600
2004-06-24	44.24	44.65	44.12	44.37	12982800
2004-06-25	44.41	45.76	44.37	45.36	27127000
2004-06-28	45.70	47.07	45.51	46.41	26440000
2004-06-29	46.12	46.40	45.62	45.91	16705000
2004-06-30	46.17	46.45	45.52	45.97	16962800
2004-07-01	46.01	46.09	45.05	45.30	13132600
2004-07-02	45.14	45.68	44.72	45.64	10587600
2004-07-06	45.54	45.58	44.61	44.92	11527800
2004-07-07	43.85	44.18	43.12	43.43	20686600
2004-07-08	41.49	42.47	41.06	41.83	30423200
2004-07-09	42.36	42.48	41.31	41.89	17825400
2004-07-12	41.73	42.21	41.21	42.08	14520600
2004-07-13	42.27	42.35	41.60	41.69	9769200
2004-07-14	41.49	42.64	41.41	41.89	15047600
2004-07-15	42.02	42.17	41.41	41.73	10574200
2004-07-16	42.10	42.15	40.02	40.18	26653200
2004-07-19	40.15	40.18	38.61	39.25	29845400
2004-07-20	39.32	40.24	39.25	39.98	20671200
2004-07-21	40.24	40.24	38.30	38.30	30999600
2004-07-22	35.98	38.71	35.73	38.70	63266000
2004-07-23	38.54	38.59	37.25	37.51	21315400
2004-07-26	37.40	37.62	36.64	37.14	21037000
2004-07-27	37.44	39.44	37.33	39.23	30139400
2004-07-28	39.05	39.69	38.51	39.40	23434400
2004-07-29	39.94	40.17	39.23	39.74	17209000
2004-07-30	39.61	39.69	38.96	39.16	12817800
2004-08-02	38.72	39.61	38.72	39.58	11630800
2004-08-03	39.35	39.81	38.32	38.54	13769600
2004-08-04	38.24	38.92	37.69	37.90	22712000
2004-08-05	38.10	38.19	36.85	36.90	20939400
2004-08-06	36.51	37.80	36.28	36.88	28150000
2004-08-09	37.04	37.30	36.41	36.49	14462800
2004-08-10	36.68	37.91	36.68	37.87	20395200
2004-08-11	37.33	38.39	37.13	38.19	21612000
2004-08-12	37.90	39.09	37.89	38.75	24966000
2004-08-13	38.94	38.96	38.08	38.68	16736800
2004-08-16	38.80	39.65	38.78	39.36	14461400
2004-08-17	39.49	39.97	39.37	39.79	17440600
2004-08-18	39.36	40.00	39.16	39.96	19248600
2004-08-19	39.88	40.37	39.36	39.84	18348200
2004-08-20	39.68	40.96	39.58	40.69	18670800
2004-08-23	40.92	41.51	40.81	41.18	16469800
2004-08-24	41.43	41.94	41.25	41.94	19943600
2004-08-25	41.90	43.00	41.47	42.83	20188800
2004-08-26	42.78	43.24	42.57	43.21	18774400
2004-08-27	43.20	43.43	42.78	42.96	12772400
2004-08-30	42.69	43.18	42.53	42.75	11529200
2004-08-31	42.63	43.29	42.60	43.27	14347400
2004-09-01	43.18	43.88	42.92	43.81	19632400
2004-09-02	43.90	44.94	43.79	44.78	20991200
2004-09-03	44.58	45.20	44.46	44.69	15546000
2004-09-07	44.78	45.22	44.14	44.55	20319200
2004-09-08	44.48	44.98	44.36	44.55	18242400
2004-09-09	44.62	44.65	43.38	43.96	19766800
2004-09-10	43.81	45.05	43.58	45.04	17939200
2004-09-13	45.16	46.10	45.10	46.05	25641400
2004-09-14	46.14	47.21	45.86	47.21	32745000
2004-09-15	46.99	47.40	46.58	47.02	20922200
2004-09-16	47.05	47.95	46.13	46.17	29660000
2004-09-17	45.92	46.58	45.43	46.55	26378200
2004-09-20	46.15	46.74	45.58	45.70	21085200
2004-09-21	45.70	45.76	45.03	45.33	19881000
2004-09-22	45.04	45.26	44.28	44.39	19005200
2004-09-23	44.49	45.20	44.33	45.05	17982600
2004-09-24	45.08	45.29	44.45	44.61	14975400
2004-09-27	44.32	44.97	44.28	44.37	14736400
2004-09-28	44.55	45.37	43.93	45.12	24295800
2004-09-29	45.19	46.25	45.06	46.08	22038800
2004-09-30	46.04	46.32	45.37	45.97	19931000
2004-10-01	46.30	46.49	45.53	46.22	26766400
2004-10-04	46.31	47.25	46.23	46.83	20338200
2004-10-05	46.73	47.08	46.45	46.94	12079200
2004-10-06	47.28	48.39	47.15	48.30	24198400
2004-10-07	48.32	48.34	47.44	47.50	19636200
2004-10-08	47.28	47.35	46.00	46.29	17170400
2004-10-11	46.41	46.97	46.28	46.87	10009600
2004-10-12	46.50	46.95	46.01	46.75	16572400
2004-10-13	47.61	47.88	46.94	47.28	20941600
2004-10-14	47.20	48.02	47.17	47.73	16972400
2004-10-15	48.04	48.06	46.71	46.88	19541400
2004-10-18	46.61	47.39	46.21	47.35	16505800
2004-10-19	47.58	47.59	46.08	46.23	18872600
2004-10-20	46.05	46.29	45.22	45.68	29487400
2004-10-21	48.95	50.09	48.03	49.80	62640000
2004-10-22	50.92	51.06	47.90	47.96	35007800
2004-10-25	47.71	48.45	47.39	47.96	25101200
2004-10-26	48.00	48.20	47.19	47.63	20189200
2004-10-27	47.65	49.65	47.65	49.34	24663600
2004-10-28	48.77	49.63	48.77	49.44	16590400
2004-10-29	49.16	49.75	48.73	48.81	13512000
2004-11-01	48.51	50.00	48.49	49.64	18980600
2004-11-02	49.75	50.69	49.52	50.33	21582400
2004-11-03	50.92	51.45	49.05	49.63	26913400
2004-11-04	49.67	50.58	48.92	50.44	21309200
2004-11-05	50.63	50.79	48.72	49.84	24220400
2004-11-08	50.90	52.18	50.67	51.85	26640000
2004-11-09	51.95	52.65	51.46	52.24	22946600
2004-11-10	52.35	52.51	51.47	51.92	15515000
2004-11-11	52.17	53.95	51.96	53.92	23419000
2004-11-12	54.00	55.13	53.50	54.95	25322800
2004-11-15	54.72	55.06	54.16	54.71	15100400
2004-11-16	54.37	54.45	53.65	53.96	12303600
2004-11-17	54.45	55.45	54.22	54.69	18555000
2004-11-18	54.62	55.38	54.51	55.25	15379800
2004-11-19	55.13	55.39	54.16	54.17	12889800
2004-11-22	54.21	54.74	53.02	54.74	16175800
2004-11-23	54.86	55.24	54.38	54.77	18283800
2004-11-24	55.13	56.10	55.04	55.86	20232800
2004-11-26	56.19	56.32	55.55	55.75	5159400
2004-11-29	56.39	56.44	55.51	56.32	14553600
2004-11-30	56.22	56.73	56.00	56.15	12418600
2004-12-01	56.53	56.90	55.66	56.90	17577800
2004-12-02	57.31	58.60	56.78	58.49	22036000
2004-12-03	58.45	58.67	57.75	58.21	18709000
2004-12-06	58.09	58.45	57.75	58.17	11994800
2004-12-07	58.28	58.28	56.84	56.96	16473800
2004-12-08	57.13	57.45	56.25	57.31	20071000
2004-12-09	56.90	58.23	56.67	58.11	17277400
2004-12-10	57.94	58.14	57.18	57.21	14307200
2004-12-13	57.41	58.10	57.08	58.00	13015200
2004-12-14	57.89	58.25	57.38	58.10	12176400
2004-12-15	58.59	59.09	58.31	58.70	15305600
2004-12-16	58.46	58.65	57.50	57.85	13478400
2004-12-17	57.66	58.04	57.33	57.37	13240000
2004-12-20	57.63	58.13	56.99	57.32	15368800
2004-12-21	57.25	57.32	56.32	56.85	15511400
2004-12-22	56.84	57.13	56.29	56.71	11993000
2004-12-23	56.73	56.90	56.47	56.67	8450400
2004-12-27	57.03	57.29	56.41	56.43	11670400
2004-12-28	56.61	58.12	56.59	58.08	15088800
2004-12-29	58.09	59.19	58.06	58.78	16515800
2004-12-30	58.80	59.17	58.65	58.89	8963400
2004-12-31	59.07	59.21	58.07	58.17	9271400
2005-01-03	58.60	58.89	56.87	57.05	19704400
2005-01-04	57.32	57.37	55.25	55.66	21966800
2005-01-05	55.54	56.54	55.21	55.45	19581600
2005-01-06	55.89	55.97	52.78	53.09	42973000
2005-01-07	53.53	54.30	53.16	53.29	28251600
2005-01-10	53.65	54.29	52.95	53.66	22318200
2005-01-11	53.33	53.74	52.01	52.42	23253600
2005-01-12	52.38	53.70	50.90	53.63	46736200
2005-01-13	53.77	53.87	51.30	51.61	31378200
2005-01-14	51.97	52.83	51.61	52.60	25983600
2005-01-18	52.81	53.41	52.30	53.19	21917000
2005-01-19	53.86	53.89	51.44	51.53	47401800
2005-01-20	43.01	43.48	40.70	41.66	173248000
2005-01-21	42.63	44.05	42.21	43.03	95824000
2005-01-24	43.08	43.39	40.77	41.19	65492800
2005-01-25	41.61	42.30	39.70	40.02	66572400
2005-01-26	40.35	41.24	39.94	41.16	48932200
2005-01-27	41.39	41.88	40.84	41.35	34812800
2005-01-28	41.57	41.64	40.04	40.55	32041000
2005-01-31	41.08	41.39	40.51	40.75	25339200
2005-02-01	40.40	40.70	38.89	38.97	44656000
2005-02-02	39.26	39.95	38.28	39.40	55316000
2005-02-03	39.07	39.84	38.57	38.61	37146000
2005-02-04	38.43	38.55	37.46	37.94	53060000
2005-02-07	38.30	38.45	37.66	37.80	29725200
2005-02-08	37.98	39.43	37.90	39.27	43538000
2005-02-09	39.90	40.78	39.37	39.49	47176600
2005-02-10	40.01	40.80	38.47	40.61	54849400
2005-02-11	40.40	41.23	39.96	41.04	36368400
2005-02-14	40.51	42.17	40.51	42.16	29489200
2005-02-15	42.10	43.14	41.73	42.70	40845000
2005-02-16	42.43	43.15	42.38	43.04	24950400
2005-02-17	43.34	43.45	42.14	42.72	24578400
2005-02-18	42.79	42.84	42.21	42.46	19620700
2005-02-22	42.27	42.58	40.90	41.10	19484500
2005-02-23	41.71	42.00	41.20	41.84	17467600
2005-02-24	41.29	42.49	41.21	42.37	18685700
2005-02-25	42.42	43.04	41.99	42.24	12942500
2005-02-28	42.05	43.31	41.98	42.84	13587900
2005-03-01	42.85	43.07	42.08	42.58	14210000
2005-03-02	42.21	42.51	41.84	42.07	13921300
2005-03-03	42.39	42.58	40.90	41.49	17475700
2005-03-04	42.00	42.30	41.31	41.75	13760300
2005-03-07	41.43	42.14	41.07	41.89	16283100
2005-03-08	41.63	41.96	40.80	40.85	13666100
2005-03-09	40.17	40.87	39.81	39.90	16863900
2005-03-10	39.88	40.16	38.69	38.86	21298200
2005-03-11	39.10	39.30	38.11	38.25	17555100
2005-03-14	37.79	37.88	35.95	36.48	43319000
2005-03-15	36.87	37.72	36.79	37.07	24125600
2005-03-16	36.75	37.35	36.24	36.48	17293000
2005-03-17	36.40	36.83	36.06	36.12	12252400
2005-03-18	35.95	36.12	35.00	35.01	29975900
2005-03-21	35.28	36.41	35.20	36.13	21598900
2005-03-22	36.48	36.95	35.72	35.88	24060000
2005-03-23	35.69	36.44	35.55	35.92	16384400
2005-03-24	36.26	36.57	35.45	35.50	13404600
2005-03-28	35.61	36.49	35.56	35.91	16744000
2005-03-29	36.00	36.61	35.57	36.10	16581600
2005-03-30	36.46	37.74	36.26	37.69	24355300
2005-03-31	37.91	38.32	37.09	37.26	17412200
2005-04-01	37.74	37.86	36.54	37.07	18846800
2005-04-04	36.85	38.28	36.60	38.16	18383900
2005-04-05	38.60	38.75	37.90	38.28	17262300
2005-04-06	38.54	38.61	37.05	37.17	15505400
2005-04-07	37.10	37.35	35.33	36.14	26556900
2005-04-08	36.23	36.32	35.04	35.16	19520000
2005-04-11	35.25	35.41	33.80	33.97	25897500
2005-04-12	33.69	33.85	31.95	33.66	58064900
2005-04-13	33.83	34.27	32.71	32.79	26895400
2005-04-14	33.10	33.41	32.59	32.99	19887600
2005-04-15	32.64	33.38	31.90	31.97	23162100
2005-04-18	31.87	32.89	31.58	32.60	22830000
2005-04-19	33.07	33.17	31.60	32.17	26662800
2005-04-20	32.69	33.50	32.49	33.11	43143100
2005-04-21	33.67	33.81	31.21	33.08	66290700
2005-04-22	32.77	33.12	31.25	31.51	30072300
2005-04-25	31.44	31.81	30.87	31.55	28738800
2005-04-26	31.17	31.58	30.85	31.14	21478300
2005-04-27	30.84	31.75	30.78	31.48	23355200
2005-04-28	31.22	32.27	31.20	31.80	21709300
2005-04-29	32.28	32.45	31.20	31.71	18474400
2005-05-02	31.49	31.95	31.38	31.52	13755800
2005-05-03	31.55	32.40	31.39	32.17	16665300
2005-05-04	32.36	34.52	32.27	34.47	33360300
2005-05-05	34.11	34.51	33.61	33.91	17438900
2005-05-06	34.31	34.76	33.60	33.79	29671100
2005-05-09	33.80	34.18	33.39	33.56	14551200
2005-05-10	33.28	33.51	32.70	32.75	18341400
2005-05-11	32.86	33.36	32.37	33.22	17462000
2005-05-12	33.23	34.05	33.20	33.80	18137900
2005-05-13	34.10	35.65	33.94	35.06	29241400
2005-05-16	34.84	35.52	34.60	35.38	14168300
2005-05-17	35.15	35.58	34.93	35.28	14019800
2005-05-18	35.34	36.08	35.10	35.70	15989300
2005-05-19	36.03	36.25	35.85	36.16	13432700
2005-05-20	36.18	36.56	35.92	36.56	14958500
2005-05-23	36.46	37.42	36.40	37.11	15835300
2005-05-24	37.02	37.02	36.45	36.89	13221300
2005-05-25	37.76	38.19	37.36	37.57	26368300
2005-05-26	38.23	38.40	37.78	37.83	22674300
2005-05-27	38.01	38.39	37.63	38.30	12017200
2005-05-31	38.49	38.70	37.87	38.00	18746500
2005-06-01	38.31	39.60	38.30	39.11	24912800
2005-06-02	39.01	40.94	38.50	39.05	15569400
2005-06-03	39.07	39.20	37.52	37.80	19347800
2005-06-06	38.69	39.00	38.35	38.64	20270800
2005-06-07	39.19	39.20	37.81	37.81	20381100
2005-06-08	38.17	38.25	36.95	37.10	16866500
2005-06-09	37.01	37.55	36.64	37.21	21012100
2005-06-10	37.13	37.23	36.33	36.63	12564500
2005-06-13	36.33	37.40	36.28	37.01	11792600
2005-06-14	37.10	37.31	36.80	37.09	10785900
2005-06-15	37.78	38.06	36.75	37.34	18311500
2005-06-16	37.56	38.38	37.42	37.56	25192300
2005-06-17	38.20	38.60	37.81	38.05	19856600
2005-06-20	36.92	37.54	36.54	37.24	24268000
2005-06-21	37.04	37.42	36.64	36.90	15341100
2005-06-22	37.15	37.29	36.26	36.39	16797500
2005-06-23	35.95	36.14	34.35	34.44	35114100
2005-06-24	34.51	34.82	34.10	34.37	18196800
2005-06-27	34.13	34.51	33.42	33.63	18523800
2005-06-28	33.98	34.19	33.29	33.45	14937600
2005-06-29	33.38	33.78	32.83	32.90	16462000
2005-06-30	33.06	33.37	32.92	33.01	17307200
2005-07-01	33.39	33.48	32.88	32.88	10176700
2005-07-05	32.75	33.62	32.75	33.54	13187300
2005-07-06	33.66	34.31	33.52	33.56	18331800
2005-07-07	33.25	34.12	33.10	34.09	16912800
2005-07-08	34.32	34.51	33.81	34.50	17734900
2005-07-11	34.90	35.84	34.72	35.55	21619200
2005-07-12	35.51	35.69	35.13	35.50	13864400
2005-07-13	35.57	35.68	34.93	34.93	12758500
2005-07-14	35.35	35.48	34.90	35.04	13994400
2005-07-15	35.28	35.37	34.90	35.08	12104900
2005-07-18	34.81	35.50	34.77	34.90	11611400
2005-07-19	35.24	35.46	34.91	35.37	13264000
2005-07-20	34.93	35.43	34.63	34.87	30205500
2005-07-21	39.89	42.52	39.86	42.10	115655600
2005-07-22	41.64	42.43	40.82	41.02	31166100
2005-07-25	40.50	41.64	40.44	40.88	18669800
2005-07-26	40.84	41.00	39.85	40.42	18916400
2005-07-27	40.50	42.00	40.46	41.99	20924200
2005-07-28	41.81	43.31	41.66	42.02	17947800
2005-07-29	41.90	42.68	41.67	41.78	13992700
2005-08-01	42.93	43.95	42.80	43.61	29858200
2005-08-02	43.85	44.98	43.62	44.75	23900600
2005-08-03	44.50	44.88	44.13	44.55	14876200
2005-08-04	44.35	44.84	43.71	43.83	13017700
2005-08-05	43.92	44.65	43.34	43.34	13852900
2005-08-08	43.47	43.70	42.93	43.21	12886100
2005-08-09	43.50	43.68	42.50	42.81	11967700
2005-08-10	43.00	43.21	41.38	41.61	20548400
2005-08-11	41.48	42.19	41.01	41.58	18914700
2005-08-12	41.16	41.43	40.47	40.96	15780800
2005-08-15	40.96	41.81	40.92	41.23	12067000
2005-08-16	41.33	41.54	40.30	40.38	14230100
2005-08-17	40.44	40.76	40.09	40.47	11874600
2005-08-18	40.21	40.36	39.50	39.93	14822400
2005-08-19	40.10	40.35	39.94	40.01	8623000
2005-08-22	40.13	40.21	38.68	39.15	14081100
2005-08-23	39.24	39.40	38.70	38.98	11555400
2005-08-24	38.72	39.99	38.72	38.96	15471900
2005-08-25	39.12	39.26	38.60	38.88	9895000
2005-08-26	38.84	39.54	38.66	38.97	13297400
2005-08-29	38.67	39.52	38.60	39.47	10272200
2005-08-30	39.40	39.78	38.91	39.70	14629600
2005-08-31	39.80	40.61	39.35	40.49	20043000
2005-09-01	40.34	40.65	39.78	39.94	15843000
2005-09-02	40.18	40.33	39.63	39.69	8347400
2005-09-06	39.91	40.51	39.74	40.17	11675200
2005-09-07	40.20	40.80	40.15	40.46	11106700
2005-09-08	39.23	39.28	38.57	38.93	30715900
2005-09-09	39.02	39.12	38.38	38.62	16591300
2005-09-12	38.03	39.57	37.75	38.94	39799800
2005-09-13	38.92	39.15	38.19	38.28	20580700
2005-09-14	38.37	38.50	37.50	37.66	20509500
2005-09-15	37.65	37.95	37.32	37.65	16243900
2005-09-16	37.71	37.83	37.00	37.10	30433600
2005-09-19	36.65	37.00	36.39	36.94	18983300
2005-09-20	37.01	37.29	36.31	36.71	14899100
2005-09-21	36.45	37.17	36.25	36.85	18724800
2005-09-22	36.93	37.91	36.80	37.72	17653200
2005-09-23	38.42	39.09	38.20	38.78	19768600
2005-09-26	39.30	39.55	38.42	38.72	13959900
2005-09-27	38.85	39.37	38.52	39.11	13405100
2005-09-28	39.33	39.64	38.63	38.93	11460900
2005-09-29	39.01	41.39	38.91	41.30	28157600
2005-09-30	41.17	41.35	40.70	41.20	12379100
2005-10-03	41.15	42.12	40.91	41.80	14727400
2005-10-04	41.65	41.88	39.99	40.20	16751900
2005-10-05	40.18	41.07	40.00	40.19	17321000
2005-10-06	40.26	40.40	39.09	39.44	16745800
2005-10-07	39.71	40.39	39.55	39.90	10868000
2005-10-10	40.00	41.02	39.85	40.46	12574500
2005-10-11	40.56	40.94	39.81	40.46	13886100
2005-10-12	40.53	40.61	39.37	39.42	14386500
2005-10-13	39.16	39.98	38.82	39.64	13248200
2005-10-14	39.91	39.99	38.73	39.70	12395400
2005-10-17	39.67	40.85	39.47	40.84	13341200
2005-10-18	40.97	41.46	40.32	40.42	14058100
2005-10-19	40.41	42.07	40.21	42.01	31457300
2005-10-20	40.68	41.31	38.87	39.15	42753200
2005-10-21	39.93	40.05	39.24	39.29	20548700
2005-10-24	39.47	39.50	38.27	39.42	16762200
2005-10-25	39.01	39.35	37.22	38.01	31315500
2005-10-26	37.90	38.64	37.77	38.30	15541200
2005-10-27	38.04	38.87	37.77	37.84	11780400
2005-10-28	38.45	38.55	37.50	38.43	11436500
2005-10-31	38.36	40.00	38.35	39.61	21337600
2005-11-01	39.11	40.71	39.03	40.27	23449500
2005-11-02	39.99	41.23	39.98	41.08	17580600
2005-11-03	41.21	41.95	40.90	41.55	22384100
2005-11-04	41.47	41.98	41.22	41.58	11788200
2005-11-07	41.35	42.21	41.34	41.87	17075900
2005-11-08	41.61	43.36	41.45	42.30	26648200
2005-11-09	41.89	43.03	41.63	42.08	17656800
2005-11-10	42.07	43.45	41.88	43.31	14965900
2005-11-11	43.40	44.24	43.30	43.89	14200500
2005-11-14	43.75	43.94	43.27	43.53	8929200
2005-11-15	43.69	44.28	42.92	43.05	14154500
2005-11-16	42.90	43.28	42.48	42.54	16518900
2005-11-17	42.79	43.90	42.60	43.80	16689300
2005-11-18	44.00	44.80	43.78	44.67	17462800
2005-11-21	44.38	46.30	44.32	46.19	24080000
2005-11-22	45.79	46.88	45.38	46.75	18200300
2005-11-23	46.72	47.60	46.46	46.64	13791100
2005-11-25	46.80	47.14	46.39	46.71	4560200
2005-11-28	46.88	47.53	45.19	45.37	16508100
2005-11-29	45.89	45.94	44.30	44.50	15730800
2005-11-30	44.97	45.19	44.28	44.81	13744600
2005-12-01	45.00	45.97	44.55	44.96	16801700
2005-12-02	45.00	45.35	44.25	45.19	13446700
2005-12-05	45.36	45.89	44.84	45.20	13885100
2005-12-06	45.57	45.63	44.64	44.69	12575100
2005-12-07	44.76	44.98	43.60	44.33	12807400
2005-12-08	44.07	44.31	43.14	43.47	16430400
2005-12-09	43.10	43.71	43.09	43.42	9408400
2005-12-12	43.29	44.60	43.29	44.43	11354300
2005-12-13	44.28	45.48	44.22	45.36	12568400
2005-12-14	45.40	45.50	44.64	45.29	10300400
2005-12-15	45.85	46.27	45.50	46.02	12432800
2005-12-16	46.00	46.58	45.65	45.94	19054100
2005-12-19	46.19	46.49	44.53	44.62	12184300
2005-12-20	44.76	44.91	43.54	44.14	13216100
2005-12-21	44.44	44.90	43.95	44.29	9686000
2005-12-22	44.53	44.59	43.98	44.28	7013100
2005-12-23	44.29	44.74	44.29	44.61	5640600
2005-12-27	44.65	44.97	43.46	43.75	8121000
2005-12-28	44.12	44.60	43.91	44.37	8004600
2005-12-29	44.30	44.63	43.65	43.75	6835100
2005-12-30	43.77	44.10	43.22	43.22	8601600
2006-01-03	43.71	44.73	42.50	44.46	15201400
2006-01-04	44.71	44.90	43.91	44.51	12799600
2006-01-05	44.72	45.99	44.72	45.88	14979600
2006-01-06	46.35	46.92	45.98	46.65	15439400
2006-01-09	46.55	46.85	46.02	46.59	10451900
2006-01-10	46.20	46.43	45.61	46.13	9804500
2006-01-11	45.84	45.89	45.13	45.37	9648000
2006-01-12	45.19	45.55	44.53	44.84	8961600
2006-01-13	45.01	45.98	45.00	45.97	9863600
2006-01-17	45.79	46.15	45.06	45.41	10827000
2006-01-18	44.40	45.67	44.36	44.44	26780900
2006-01-19	45.64	47.86	45.43	46.77	46430500
2006-01-20	46.75	46.96	44.72	44.97	26972800
2006-01-23	45.05	45.27	43.45	43.70	17998300
2006-01-24	43.92	44.65	43.80	44.27	11284000
2006-01-25	44.55	44.75	43.27	43.45	12095500
2006-01-26	44.12	44.25	43.50	44.05	10374600
2006-01-27	43.83	44.64	43.72	44.07	9313600
2006-01-30	43.50	44.24	42.83	43.09	11931200
2006-01-31	43.00	43.31	42.34	43.10	14003900
2006-02-01	42.51	43.09	42.43	42.86	11927800
2006-02-02	42.84	42.85	41.47	41.58	15188800
2006-02-03	41.02	41.58	40.40	40.58	15637700
2006-02-06	41.00	41.09	40.62	40.77	9808100
2006-02-07	40.76	40.79	39.50	39.93	16673900
2006-02-08	40.02	40.61	39.56	40.49	13017900
2006-02-09	40.63	41.18	39.43	39.53	13445200
2006-02-10	39.73	39.89	38.60	39.53	15153300
2006-02-13	39.07	39.65	38.87	39.57	8968600
2006-02-14	39.60	40.47	39.53	40.00	11896900
2006-02-15	40.09	40.92	39.85	40.65	11735300
2006-02-16	40.66	41.95	40.65	41.77	14397600
2006-02-17	41.69	41.80	41.18	41.31	8148500
2006-02-21	41.35	41.58	40.51	40.80	8897700
2006-02-22	41.07	41.43	40.53	41.35	8387100
2006-02-23	41.24	41.78	40.93	41.23	8817500
2006-02-24	41.11	41.50	40.66	41.49	7851300
2006-02-27	41.24	41.68	41.02	41.28	8245100
2006-02-28	41.00	41.03	39.20	40.06	20533900
2006-03-01	39.97	40.30	39.52	39.90	10612700
2006-03-02	39.78	40.37	39.52	40.22	13195000
2006-03-03	40.25	41.21	40.19	40.37	12501100
2006-03-06	40.37	40.57	39.62	39.81	7919200
2006-03-07	39.52	39.84	38.77	38.93	11092300
2006-03-08	38.77	38.87	36.96	38.33	23229200
2006-03-09	38.44	38.81	37.64	37.67	10360200
2006-03-10	37.56	38.47	37.00	37.85	10365400
2006-03-13	37.58	38.10	37.16	37.88	11051000
2006-03-14	37.79	39.32	37.69	39.31	10897600
2006-03-15	39.31	39.46	38.72	39.12	9805200
2006-03-16	39.31	39.44	38.36	38.37	13126400
2006-03-17	38.55	38.61	37.84	38.22	11867000
2006-03-20	38.35	38.92	38.26	38.40	7313800
2006-03-21	38.40	39.08	37.80	37.92	8811100
2006-03-22	37.69	38.52	37.62	37.88	10672800
2006-03-23	37.92	37.92	37.20	37.36	12948000
2006-03-24	37.90	38.20	37.12	37.30	12213700
2006-03-27	37.45	37.60	37.09	37.15	8548900
2006-03-28	37.05	39.05	36.93	38.87	22951300
2006-03-29	38.79	39.78	38.66	39.32	14729500
2006-03-30	39.35	39.64	38.75	39.29	9789200
2006-03-31	39.48	39.60	38.90	39.00	7298100
2006-04-03	39.29	39.41	38.92	39.00	8226700
2006-04-04	39.01	39.55	38.90	39.40	7823700
2006-04-05	39.32	39.49	38.38	38.53	16115500
2006-04-06	38.54	39.41	38.33	38.80	10536500
2006-04-07	39.03	39.06	38.09	38.26	11189100
2006-04-10	38.31	38.47	37.69	38.09	8667400
2006-04-11	38.29	38.60	38.00	38.32	9086500
2006-04-12	38.22	38.72	38.21	38.47	5620900
2006-04-13	38.55	38.90	38.30	38.59	7512800
2006-04-17	38.41	38.89	37.61	38.03	7090000
2006-04-18	38.20	38.98	37.89	38.88	9960100
2006-04-19	39.67	40.82	39.60	40.35	26286600
2006-04-20	37.86	39.00	36.69	36.77	47501300
2006-04-21	37.10	37.12	34.85	35.09	57326300
2006-04-24	34.78	35.11	34.72	34.93	23701400
2006-04-25	35.11	35.18	34.20	34.49	21532700
2006-04-26	34.55	34.70	34.07	34.22	22776600
2006-04-27	34.02	34.84	33.59	34.73	25589100
2006-04-28	34.73	35.14	34.37	34.41	15011100
2006-05-01	34.52	34.74	34.06	34.32	13684400
2006-05-02	34.50	34.80	34.40	34.74	10856100
2006-05-03	34.70	35.00	33.81	34.17	12408500
2006-05-04	34.07	34.75	33.93	34.11	19201300
2006-05-05	34.22	34.30	32.01	32.39	54518200
2006-05-08	32.55	33.00	31.10	31.32	52985800
2006-05-09	31.57	32.48	31.32	31.86	34652500
2006-05-10	32.02	32.73	32.00	32.59	20082700
2006-05-11	32.66	32.79	31.80	32.02	14959500
2006-05-12	31.81	32.34	31.46	31.49	16290900
2006-05-15	31.33	31.85	30.90	31.23	15993400
2006-05-16	31.28	31.63	30.20	30.28	23108400
2006-05-17	30.12	30.46	29.32	29.51	32275000
2006-05-18	29.61	29.98	29.05	29.64	21160400
2006-05-19	29.91	30.01	29.23	29.70	28772600
2006-05-22	29.23	29.85	28.87	29.77	20270900
2006-05-23	30.09	30.76	29.93	30.05	22135900
2006-05-24	30.22	30.63	29.44	30.20	21929800
2006-05-25	32.80	34.00	32.12	33.88	55585200
2006-05-26	34.40	34.61	33.66	34.20	25808400
2006-05-30	34.02	34.10	33.10	33.21	19240000
2006-05-31	33.22	33.32	32.37	32.81	20265700
2006-06-01	32.82	33.10	32.50	33.08	12535900
2006-06-02	33.38	33.41	32.05	32.63	13849500
2006-06-05	32.32	32.59	32.06	32.50	12715400
2006-06-06	32.77	32.93	31.41	31.59	20962100
2006-06-07	31.53	32.71	31.51	31.91	15066000
2006-06-08	31.82	32.08	30.28	31.22	22259700
2006-06-09	31.10	31.39	30.35	30.58	13742600
2006-06-12	30.72	31.11	30.05	30.11	10625900
2006-06-13	30.12	31.19	30.11	30.51	18594800
2006-06-14	30.55	31.06	30.28	30.66	12349800
2006-06-15	30.72	30.98	30.04	30.74	23300100
2006-06-16	30.87	30.88	30.10	30.28	14102800
2006-06-19	30.42	30.80	30.01	30.11	14026800
2006-06-20	30.07	30.50	29.93	30.17	9884000
2006-06-21	30.18	30.90	30.10	30.74	14318400
2006-06-22	30.51	30.79	29.96	30.01	11134600
2006-06-23	30.26	30.29	29.82	30.00	14042000
2006-06-26	29.98	30.10	29.60	29.72	10277900
2006-06-27	29.70	29.79	28.20	28.25	24398200
2006-06-28	28.36	28.94	28.23	28.75	11966800
2006-06-29	29.14	29.35	28.43	29.26	19525000
2006-06-30	29.55	29.65	28.99	29.29	14537800
2006-07-03	29.45	29.48	29.11	29.20	4286600
2006-07-05	29.08	29.12	28.34	28.36	13029500
2006-07-06	28.40	28.44	26.82	26.85	42593500
2006-07-07	26.92	27.30	26.57	26.62	26422884
2006-07-10	26.92	27.03	26.64	26.98	16066563
2006-07-11	27.07	27.93	26.72	27.80	23956220
2006-07-12	27.77	27.96	26.93	27.22	17215832
2006-07-13	26.98	27.29	26.57	26.58	13844102
2006-07-14	26.59	26.70	25.50	25.58	25033170
2006-07-17	25.50	26.67	25.50	26.56	19360988
2006-07-18	26.45	27.00	25.75	26.59	16334184
2006-07-19	26.03	26.77	25.60	25.93	36224632
2006-07-20	27.23	27.24	24.65	24.66	41939180
2006-07-21	24.52	24.83	24.32	24.48	21197704
2006-07-24	24.69	25.23	24.05	25.13	21951188
2006-07-25	25.45	25.60	24.50	24.66	18764724
2006-07-26	24.53	24.60	24.03	24.43	19811168
2006-07-27	24.58	24.82	23.66	23.70	19341600
2006-07-28	23.87	24.47	23.41	24.43	22297020
2006-07-31	24.27	24.39	23.66	24.07	21618380
2006-08-01	23.81	23.96	23.50	23.65	12544843
2006-08-02	23.70	23.78	22.86	22.99	25013812
2006-08-03	22.85	24.34	22.83	24.07	22508210
2006-08-04	24.55	25.28	24.03	24.20	19822312
2006-08-07	24.22	24.37	23.88	24.12	10095544
2006-08-08	24.25	25.27	24.11	25.15	25112194
2006-08-09	25.53	25.62	24.51	24.59	18180632
2006-08-10	24.54	24.95	24.44	24.84	8919518
2006-08-11	24.86	25.00	24.02	24.20	15057848
2006-08-14	24.64	24.83	24.20	24.20	12650875
2006-08-15	24.66	24.97	23.77	24.93	22508296
2006-08-16	25.08	25.92	25.00	25.82	21102688
2006-08-17	25.94	27.76	25.74	27.67	36390544
2006-08-18	27.67	27.73	26.92	27.25	18359700
2006-08-21	27.00	27.20	26.60	26.74	14020841
2006-08-22	26.74	27.90	26.74	27.42	20692228
2006-08-23	27.49	27.77	26.75	27.00	12052452
2006-08-24	26.43	26.55	25.62	25.78	20763760
2006-08-25	25.65	25.79	25.25	25.30	14322539
2006-08-28	25.98	26.15	25.64	25.79	17780744
2006-08-29	26.00	27.43	25.65	27.17	26689842
2006-08-30	27.38	28.53	27.01	28.45	28588488
2006-08-31	28.53	28.56	27.00	27.82	30172320
2006-09-01	27.83	28.27	27.78	28.15	17325406
2006-09-05	28.05	28.98	27.90	28.68	19577144
2006-09-06	28.51	28.78	28.06	28.21	17696708
2006-09-07	28.01	28.15	27.49	27.53	21253612
2006-09-08	27.71	28.66	27.62	28.51	20291628
2006-09-11	28.08	28.35	27.77	28.08	14543131
2006-09-12	28.03	28.68	27.85	28.45	15032749
2006-09-13	28.50	28.60	27.81	28.00	16053378
2006-09-14	28.00	28.49	27.60	28.05	11330780
2006-09-15	28.34	28.40	27.54	27.85	28388596
2006-09-18	27.88	27.97	26.50	26.84	17368072
2006-09-19	27.02	27.10	25.50	25.95	26819256
2006-09-20	26.15	26.24	25.58	26.14	18367354
2006-09-21	26.23	26.55	25.96	26.08	15240422
2006-09-22	26.00	26.48	25.92	26.11	13434601
2006-09-25	26.29	26.30	25.80	26.22	13642158
2006-09-26	27.00	27.70	26.91	27.67	22060078
2006-09-27	27.65	27.67	26.64	27.12	14731905
2006-09-28	27.30	28.41	27.02	28.41	21684508
2006-09-29	28.39	28.76	27.97	28.36	19006052
2006-10-02	28.44	28.44	27.39	27.47	12659688
2006-10-03	27.49	28.43	27.00	28.18	14427935
2006-10-04	28.43	29.95	28.35	29.90	30259434
2006-10-05	30.01	30.57	29.84	30.46	20472254
2006-10-06	30.09	30.24	29.37	29.39	15121816
2006-10-09	29.51	29.96	29.35	29.49	10137939
2006-10-10	29.63	29.69	29.09	29.58	11900644
2006-10-11	29.60	29.61	28.72	29.10	8759567
2006-10-12	29.15	29.75	28.95	29.68	9790541
2006-10-13	29.74	30.06	29.38	29.75	10050159
2006-10-16	29.68	29.81	29.10	29.15	13399260
2006-10-17	28.94	29.12	28.50	28.78	18647000
2006-10-18	29.12	29.35	28.30	28.49	24766700
2006-10-19	29.13	30.65	29.03	30.49	34907664
2006-10-20	30.56	30.94	30.02	30.49	15657023
2006-10-23	30.16	31.95	30.16	31.74	22605248
2006-10-24	31.73	32.40	31.16	31.29	18151884
2006-10-25	31.38	32.19	31.33	32.08	15027548
2006-10-26	32.12	33.05	31.99	32.78	15497004
2006-10-27	32.68	33.37	31.84	32.07	14183816
2006-10-30	32.13	32.99	32.03	32.24	14240543
2006-10-31	32.35	32.41	31.56	32.13	11446218
2006-11-01	32.19	32.62	31.22	31.43	12579058
2006-11-02	31.27	32.61	31.18	32.54	15759833
2006-11-03	32.83	32.83	32.04	32.39	10323828
2006-11-06	32.62	33.35	32.56	32.75	12250917
2006-11-07	32.72	33.31	32.44	32.55	16579315
2006-11-08	32.19	33.28	31.90	32.82	14705801
2006-11-09	33.11	33.25	32.21	32.30	13484019
2006-11-10	32.45	33.10	32.35	32.81	13323774
2006-11-13	32.93	33.50	32.57	32.70	14940444
2006-11-14	32.84	33.19	32.72	33.03	16449339
2006-11-15	33.08	33.99	33.05	33.92	18962639
2006-11-16	33.89	33.92	33.26	33.31	18141099
2006-11-17	33.94	33.94	33.20	33.74	15867504
2006-11-20	33.82	33.88	33.05	33.15	11468411
2006-11-21	33.44	33.80	33.26	33.65	12469392
2006-11-22	33.79	33.95	33.50	33.87	8521363
2006-11-24	33.38	33.92	33.34	33.39	6726877
2006-11-27	33.34	33.53	32.06	32.14	14815199
2006-11-28	31.95	32.18	31.70	32.02	15416598
2006-11-29	32.39	32.43	31.65	32.32	11320846
2006-11-30	32.12	32.80	32.00	32.34	12659469
2006-12-01	32.82	32.82	31.23	31.50	15695512
2006-12-04	31.69	32.47	31.64	32.07	12555469
2006-12-05	32.20	32.60	32.00	32.56	11793694
2006-12-06	32.25	32.25	31.78	32.16	10014395
2006-12-07	32.24	32.29	31.25	31.30	12098087
2006-12-08	31.75	32.30	31.26	31.76	17638738
2006-12-11	31.93	32.34	31.68	31.90	11629213
2006-12-12	31.94	31.95	31.51	31.78	12415099
2006-12-13	32.20	32.83	31.85	32.63	24822954
2006-12-14	32.65	33.00	32.25	32.60	16446059
2006-12-15	32.97	33.22	32.70	32.92	21923497
2006-12-18	33.14	33.14	32.08	32.42	14564771
2006-12-19	32.18	32.45	31.88	32.13	17901273
2006-12-20	31.95	32.45	31.64	31.66	13398599
2006-12-21	32.05	32.05	30.70	30.88	19121194
2006-12-22	31.14	31.14	30.21	30.22	14035690
2006-12-26	30.20	30.63	30.10	30.32	8188432
2006-12-27	30.44	30.73	30.23	30.56	12993433
2006-12-28	30.40	30.51	30.17	30.31	8289539
2006-12-29	30.17	30.28	30.02	30.07	12096516
2007-01-03	30.36	30.98	29.61	30.17	19223627
2007-01-04	30.48	31.74	30.46	31.59	18809498
2007-01-05	31.15	31.50	30.55	30.78	17285160
2007-01-08	30.47	31.02	29.26	29.70	27709945
2007-01-09	29.80	29.95	29.41	29.75	16052833
2007-01-10	29.50	29.73	29.18	29.30	23564316
2007-01-11	29.69	30.51	29.61	30.23	22519129
2007-01-12	30.23	30.43	29.93	30.00	16674238
2007-01-16	30.09	30.18	29.93	30.04	12830251
2007-01-17	29.98	30.48	29.93	29.95	18359472
2007-01-18	29.94	30.37	29.40	29.51	18164462
2007-01-19	29.38	29.99	29.35	29.66	24974821
2007-01-22	29.90	30.02	29.07	29.32	19565474
2007-01-23	29.23	29.44	28.60	28.90	20434446
2007-01-24	28.84	30.15	28.70	33.98	54279523
2007-01-25	33.60	33.80	32.00	32.34	94350436
2007-01-26	32.37	32.51	31.55	31.65	31473552
2007-01-29	31.50	32.25	31.40	32.00	29716977
2007-01-30	31.96	32.45	31.90	32.09	16893663
2007-01-31	32.08	32.69	31.59	32.39	22037457
2007-02-01	32.50	32.85	32.13	32.15	19340293
2007-02-02	32.20	32.69	32.04	32.40	16904656
2007-02-05	32.30	32.74	32.15	32.25	11658715
2007-02-06	32.40	33.00	32.18	32.85	17768751
2007-02-07	32.50	33.53	32.50	33.37	21785019
2007-02-08	33.40	33.69	32.93	33.58	15311377
2007-02-09	33.70	33.79	33.16	33.51	17613891
2007-02-12	33.25	33.38	32.71	32.80	10340210
2007-02-13	32.95	33.20	32.68	32.85	12395753
2007-02-14	32.95	33.61	32.88	33.47	11840884
2007-02-15	33.65	33.73	33.36	33.66	9604662
2007-02-16	33.71	33.78	33.53	33.62	10511316
2007-02-20	33.49	34.06	33.00	33.44	14273348
2007-02-21	33.26	33.80	33.13	33.50	13563315
2007-02-22	33.65	34.23	33.41	33.69	14661050
2007-02-23	33.60	34.06	33.50	33.99	13645288
2007-02-26	34.28	34.35	33.07	33.42	11901617
2007-02-27	32.94	33.24	32.00	32.00	22496423
2007-02-28	32.07	32.88	30.88	32.06	23975858
2007-03-01	31.39	32.45	30.75	31.93	22174109
2007-03-02	31.45	32.07	30.81	30.83	17904166
2007-03-05	30.44	31.02	30.29	30.36	14953927
2007-03-06	30.73	31.44	30.65	31.34	15239247
2007-03-07	31.30	31.50	30.90	31.03	12422439
2007-03-08	31.43	31.65	30.89	31.02	13408797
2007-03-09	31.23	31.36	30.70	30.82	11922445
2007-03-12	30.82	31.19	30.79	31.00	9182369
2007-03-13	30.88	31.09	30.37	30.41	14577415
2007-03-14	30.37	31.14	30.25	31.14	16769352
2007-03-15	31.68	32.09	31.56	31.74	21166217
2007-03-16	31.68	32.03	31.47	31.74	15394688
2007-03-19	32.05	32.48	31.50	31.71	11416194
2007-03-20	31.80	31.84	31.15	31.50	13458604
2007-03-21	31.60	32.16	31.15	32.16	19160630
2007-03-22	32.09	32.65	31.95	32.36	11222282
2007-03-23	32.51	32.56	31.68	31.83	11005885
2007-03-26	32.02	33.30	31.85	33.22	21749693
2007-03-27	33.15	33.51	32.95	33.33	14045833
2007-03-28	33.05	33.67	33.04	33.11	14981977
2007-03-29	33.39	33.45	32.60	33.04	11385036
2007-03-30	33.07	33.46	32.89	33.15	10776153
2007-04-02	33.16	33.47	32.77	33.00	9242738
2007-04-03	33.35	34.27	33.25	33.80	16005959
2007-04-04	33.96	34.09	33.63	33.72	11484255
2007-04-05	34.20	34.24	33.56	33.71	12089083
2007-04-09	33.75	33.91	33.60	33.74	15634188
2007-04-10	33.68	34.08	33.65	33.99	8605312
2007-04-11	33.98	34.06	33.45	33.61	10760248
2007-04-12	33.69	34.07	33.57	34.05	11733369
2007-04-13	34.17	34.87	34.15	34.78	17820278
2007-04-16	35.00	35.41	34.66	35.10	15725642
2007-04-17	35.25	35.35	34.88	35.20	10899113
2007-04-18	34.99	35.00	34.23	34.45	35920136
2007-04-19	34.85	35.01	32.95	33.19	52648909
2007-04-20	33.75	33.75	33.24	33.52	25112549
2007-04-23	33.38	33.93	33.31	33.52	14710058
2007-04-24	33.34	33.85	33.12	33.76	13504026
2007-04-25	34.02	34.15	33.64	33.77	15863227
2007-04-26	33.85	34.43	33.75	34.22	11709493
2007-04-27	33.89	34.58	33.84	34.17	13216082
2007-04-30	34.44	34.48	33.87	33.94	13562954
2007-05-01	34.08	34.08	32.98	33.46	14836402
2007-05-02	33.67	33.89	33.47	33.72	8450064
2007-05-03	33.82	34.75	33.64	34.62	17825143
2007-05-04	35.02	35.39	34.04	34.15	17846736
2007-05-07	34.16	34.63	33.91	33.98	10081761
2007-05-08	33.83	34.49	33.83	34.34	11471852
2007-05-09	34.33	35.07	34.22	34.99	12133371
2007-05-10	34.74	34.88	33.79	33.86	11528604
2007-05-11	34.03	34.37	33.81	34.20	8724502
2007-05-14	34.60	34.74	33.51	33.92	13140155
2007-05-15	34.07	34.37	33.44	33.50	11757190
2007-05-16	33.60	33.77	32.60	33.25	18379294
2007-05-17	33.29	33.49	32.89	32.98	9894670
2007-05-18	33.10	33.33	32.59	32.70	17458693
2007-05-21	32.70	33.14	32.55	32.66	11837266
2007-05-22	32.69	33.14	32.54	33.06	10608295
2007-05-23	33.13	33.60	32.82	32.88	12949554
2007-05-24	32.94	33.57	32.54	32.71	16481020
2007-05-25	32.83	32.99	32.60	32.65	7682517
2007-05-29	32.15	32.74	32.10	32.41	11321389
2007-05-30	32.20	33.23	32.07	33.22	17010169
2007-05-31	33.38	33.43	32.42	32.56	15113093
2007-06-01	32.68	32.72	32.25	32.27	10109717
2007-06-04	32.12	32.61	32.08	32.54	11156534
2007-06-05	32.42	32.54	31.61	31.69	19060794
2007-06-06	31.60	31.68	31.02	31.17	16836514
2007-06-07	31.00	31.49	30.58	30.61	16733039
2007-06-08	30.42	31.56	30.41	31.42	15475136
2007-06-11	31.45	31.66	31.21	31.49	9488583
2007-06-12	31.23	31.53	30.90	30.96	15381060
2007-06-13	31.00	31.57	30.83	31.48	18397305
2007-06-14	31.62	31.98	31.49	31.61	13133276
2007-06-15	31.98	32.19	31.81	32.04	16190202
2007-06-18	32.13	32.24	31.39	31.64	11736330
2007-06-19	31.60	31.75	31.17	31.37	13217213
2007-06-20	31.50	31.65	31.10	31.12	11654446
2007-06-21	31.04	31.39	30.91	31.13	18947186
2007-06-22	31.70	32.43	31.67	31.76	29211870
2007-06-25	31.84	32.25	31.69	31.95	13246869
2007-06-26	32.00	32.14	31.38	31.64	11948433
2007-06-27	31.42	32.15	31.39	32.08	10221081
2007-06-28	32.15	32.34	31.93	31.96	12346302
2007-06-29	32.01	32.35	31.82	32.18	10365729
2007-07-02	32.27	32.68	32.20	32.33	9026026
2007-07-03	32.44	32.55	32.05	32.15	5298333
2007-07-05	32.30	32.30	31.87	32.27	6810503
2007-07-06	32.30	33.93	32.18	33.39	16721752
2007-07-09	33.43	33.73	33.20	33.61	14292577
2007-07-10	33.41	33.55	32.88	32.91	9833289
2007-07-11	32.79	33.61	32.64	33.59	14934544
2007-07-12	33.69	34.26	33.35	34.23	18813899
2007-07-13	34.25	34.25	33.50	33.95	14402120
2007-07-16	33.83	34.60	33.62	34.39	15359679
2007-07-17	34.45	34.48	34.21	34.25	10149643
2007-07-18	34.25	34.47	33.85	34.05	29294340
2007-07-19	33.65	33.70	32.75	33.50	37464535
2007-07-20	33.42	33.69	33.24	33.53	25896250
2007-07-23	33.42	33.65	32.94	33.09	17419518
2007-07-24	32.75	33.67	32.75	33.06	25152038
2007-07-25	33.25	33.89	33.22	33.56	18229839
2007-07-26	33.00	33.38	32.45	33.03	32551417
2007-07-27	33.05	33.46	32.55	32.57	16064695
2007-07-30	32.50	32.82	32.03	32.61	12251293
2007-07-31	32.81	33.26	32.40	32.40	16866521
2007-08-01	32.21	32.86	32.05	32.78	16458928
2007-08-02	32.66	33.22	32.51	33.04	11380064
2007-08-03	33.37	33.88	33.05	33.32	18293752
2007-08-06	33.64	34.75	33.62	34.62	22885086
2007-08-07	34.38	36.29	34.30	35.89	32337384
2007-08-08	35.85	36.93	35.63	36.71	22892640
2007-08-09	35.26	37.44	35.22	36.59	21968840
2007-08-10	35.95	36.50	34.80	36.00	21269315
2007-08-13	36.20	36.20	35.14	35.53	13674926
2007-08-14	35.05	36.20	34.56	34.87	17985654
2007-08-15	34.65	35.28	34.50	34.53	14277840
2007-08-16	33.63	34.46	33.44	33.64	20004607
2007-08-17	33.90	34.35	33.60	34.14	18666084
2007-08-20	34.20	34.43	33.57	33.78	13964962
2007-08-21	34.06	34.66	33.96	34.40	12842588
2007-08-22	34.72	34.74	34.07	34.45	12633960
2007-08-23	34.45	34.64	33.90	34.20	11157911
2007-08-24	34.25	34.30	33.95	34.08	8164014
2007-08-27	33.64	34.11	33.49	33.54	9953917
2007-08-28	33.38	33.70	32.91	32.91	13866805
2007-08-29	33.14	33.48	32.77	33.45	13730549
2007-08-30	33.34	34.02	33.19	33.60	9003636
2007-08-31	34.00	34.22	33.68	34.10	9650789
2007-09-04	34.05	35.00	34.00	34.59	10759037
2007-09-05	34.27	35.43	34.27	35.23	14021668
2007-09-06	35.33	35.90	34.73	35.74	15769967
2007-09-07	35.33	35.49	34.90	35.25	14143034
2007-09-10	35.21	35.31	34.37	34.99	12705154
2007-09-11	35.12	36.42	35.08	36.31	15684062
2007-09-12	36.37	37.02	36.10	36.77	12593415
2007-09-13	37.11	37.86	36.51	37.65	17878014
2007-09-14	37.25	38.29	37.13	37.81	15452145
2007-09-17	37.50	37.63	36.85	37.31	9078465
2007-09-18	37.50	38.09	37.06	38.07	12651525
2007-09-19	38.10	38.79	38.06	38.61	13495042
2007-09-20	38.56	38.99	38.13	38.14	11159408
2007-09-21	38.81	39.40	38.14	39.00	20159975
2007-09-24	38.61	39.00	38.33	38.58	10939455
2007-09-25	38.50	39.18	38.45	39.07	11006921
2007-09-26	39.13	39.26	38.76	39.18	10939263
2007-09-27	39.54	39.54	39.07	39.27	9286336
2007-09-28	39.20	39.47	38.92	39.02	9070292
2007-10-01	39.01	39.91	38.80	39.66	12112565
2007-10-02	39.63	39.79	39.07	39.33	8035237
2007-10-03	39.20	39.59	38.54	39.33	7679632
2007-10-04	39.16	39.38	38.62	39.16	7746147
2007-10-05	39.26	39.37	38.33	38.75	12455041
2007-10-08	38.72	38.75	37.74	38.16	11856822
2007-10-09	38.31	39.20	38.19	39.10	11731111
2007-10-10	39.16	39.47	39.02	39.38	5912672
2007-10-11	39.56	40.73	38.72	39.08	17185085
2007-10-12	39.37	40.03	39.18	39.90	9365291
2007-10-15	39.80	39.86	38.48	39.00	12469633
2007-10-16	39.14	39.18	38.26	38.60	11486736
2007-10-17	39.77	40.68	38.88	40.60	42782202
2007-10-18	38.24	38.80	37.63	38.10	50651651
2007-10-19	38.04	38.09	36.36	36.72	26370089
2007-10-22	36.24	36.52	35.71	36.31	18082365
2007-10-23	36.64	36.76	35.80	35.94	19153278
2007-10-24	36.02	36.12	35.00	35.80	16918311
2007-10-25	35.72	36.15	35.10	35.25	13130225
2007-10-26	35.82	36.85	35.68	36.64	18441906
2007-10-29	36.87	36.97	36.29	36.65	15382236
2007-10-30	36.50	36.76	36.23	36.53	9204628
2007-10-31	36.51	36.76	35.34	36.10	22437732
2007-11-01	35.88	35.98	34.90	35.00	16846249
2007-11-02	34.25	35.08	33.52	35.02	26063886
2007-11-05	34.48	34.70	33.47	34.10	21308885
2007-11-06	34.00	34.29	33.43	34.09	14483828
2007-11-07	33.52	34.56	33.52	33.69	15530821
2007-11-08	33.52	33.68	31.86	32.40	23747778
2007-11-09	32.58	34.34	32.40	33.46	36054892
2007-11-12	33.63	34.06	32.71	32.89	17466898
2007-11-13	33.25	33.76	32.18	33.23	17835551
2007-11-14	33.00	33.50	32.35	32.64	14665888
2007-11-15	32.74	32.89	31.81	32.13	16878790
2007-11-16	32.43	32.85	31.97	32.74	15578463
2007-11-19	32.74	33.13	32.00	32.21	16461294
2007-11-20	32.03	32.84	31.47	32.27	19878842
2007-11-21	31.85	32.40	31.11	31.59	10875863
2007-11-23	31.90	31.95	31.30	31.94	4294333
2007-11-26	32.26	32.49	30.94	31.00	16547006
2007-11-27	31.24	32.88	31.24	32.52	18732150
2007-11-28	33.25	34.65	33.14	33.75	20278185
2007-11-29	33.76	34.16	33.19	33.55	11925381
2007-11-30	33.97	34.06	33.21	33.53	13815134
2007-12-03	33.22	33.77	32.84	32.95	11688605
2007-12-04	32.76	33.41	32.70	32.93	12001050
2007-12-05	33.40	33.54	32.99	33.35	10325264
2007-12-06	33.82	34.08	33.40	33.77	11627746
2007-12-07	33.80	34.05	33.48	33.73	9753291
2007-12-10	33.45	33.97	33.21	33.85	10428981
2007-12-11	34.55	35.12	33.70	33.71	16164700
2007-12-12	34.32	34.73	33.76	34.41	16248414
2007-12-13	34.29	34.78	33.95	34.09	10809975
2007-12-14	33.83	33.86	32.58	32.70	14295564
2007-12-17	32.52	33.09	31.76	31.89	12036019
2007-12-18	32.11	32.44	31.65	31.98	10998712
2007-12-19	32.04	32.63	31.51	31.67	14126172
2007-12-20	32.44	33.63	32.16	33.37	13835018
2007-12-21	34.05	34.73	33.80	34.30	17394429
2007-12-24	34.29	34.59	33.90	34.17	3879613
2007-12-26	34.00	34.57	34.00	34.49	5171742
2007-12-27	34.50	34.67	33.61	33.65	8162571
2007-12-28	34.15	34.32	33.46	33.78	4747896
2007-12-31	33.50	33.60	33.04	33.19	6283892
2008-01-02	33.45	33.51	32.16	32.49	11760746
2008-01-03	32.63	33.31	32.50	32.84	8635951
2008-01-04	32.63	33.53	31.14	31.30	12435868
2008-01-07	31.42	31.52	30.16	30.44	18737665
2008-01-08	30.51	31.11	30.00	30.01	14185751
2008-01-09	30.11	30.28	29.01	29.87	18042304
2008-01-10	29.53	30.81	29.26	30.36	19197536
2008-01-11	30.01	30.40	29.28	29.68	12350402
2008-01-14	30.03	30.18	29.00	29.23	17316279
2008-01-15	28.99	28.99	27.85	27.95	21894160
2008-01-16	27.70	28.90	27.67	28.09	21936420
2008-01-17	28.77	28.96	28.02	28.12	21757124
2008-01-18	28.12	28.65	27.44	28.33	24941110
2008-01-22	26.09	28.09	26.02	27.13	21178679
2008-01-23	26.21	29.89	26.12	28.94	35579266
2008-01-24	26.57	27.45	25.75	27.18	53355556
2008-01-25	27.36	27.60	26.29	26.83	28144643
2008-01-28	26.42	27.22	26.19	26.87	16729583
2008-01-29	26.70	26.83	25.94	26.12	24047415
2008-01-30	25.67	26.99	25.64	26.24	24080228
2008-01-31	26.00	27.26	25.90	26.89	22325765
2008-02-01	27.65	29.00	27.04	28.81	25840056
2008-02-04	28.67	29.18	28.59	28.81	19333233
2008-02-05	28.31	28.48	27.69	27.78	17882013
2008-02-06	28.04	28.55	27.67	27.79	16804665
2008-02-07	27.38	28.48	27.38	27.84	16977968
2008-02-08	27.64	28.15	27.52	28.07	13263921
2008-02-11	27.90	28.42	27.60	28.17	11573366
2008-02-12	28.39	28.39	27.49	27.71	15047097
2008-02-13	27.99	28.00	27.20	27.85	14989660
2008-02-14	27.99	28.43	27.74	27.91	11636279
2008-02-15	27.66	28.16	27.50	27.79	12062087
2008-02-19	28.14	28.15	27.50	27.66	10441842
2008-02-20	27.40	27.45	26.63	27.24	16774205
2008-02-21	27.36	27.48	26.90	27.02	12179967
2008-02-22	27.09	27.75	26.98	27.71	14326645
2008-02-25	27.70	28.13	27.53	28.01	14766822
2008-02-26	27.77	28.10	27.05	27.51	16939076
2008-02-27	27.37	27.75	27.06	27.60	9971238
2008-02-28	27.33	27.63	27.07	27.27	9601309
2008-02-29	27.01	27.08	26.17	26.36	17475127
2008-03-03	26.23	26.30	25.71	25.85	13830005
2008-03-04	25.55	26.41	25.33	26.25	18049873
2008-03-05	26.17	27.13	26.06	26.74	12582876
2008-03-06	26.48	26.89	26.11	26.13	12274178
2008-03-07	25.91	26.47	25.52	25.78	14417442
2008-03-10	25.82	26.17	25.57	25.72	13757429
2008-03-11	26.25	26.49	25.75	26.41	14014820
2008-03-12	26.41	27.20	26.38	26.59	11493042
2008-03-13	26.46	27.03	26.02	26.70	12338465
2008-03-14	26.78	26.99	25.82	26.25	16249271
2008-03-17	25.61	26.12	25.10	25.77	16829469
2008-03-18	26.29	27.59	25.90	27.55	23205504
2008-03-19	27.46	28.89	27.45	27.47	20369680
2008-03-20	27.55	28.71	26.97	28.60	20542669
2008-03-24	28.39	30.32	28.30	29.81	15697308
2008-03-25	29.77	29.97	29.01	29.40	11781682
2008-03-26	29.46	29.55	28.99	29.47	11560690
2008-03-27	29.74	31.37	29.56	30.74	20611507
2008-03-28	30.95	31.26	30.05	30.22	14221622
2008-03-31	29.87	30.11	29.45	29.84	13689832
2008-04-01	30.48	31.45	30.45	31.41	15643075
2008-04-02	31.62	32.20	31.20	31.76	15231160
2008-04-03	32.28	32.32	31.55	31.72	17644181
2008-04-04	31.95	33.47	31.77	32.94	20950891
2008-04-07	33.09	33.40	32.36	32.43	10791869
2008-04-08	32.25	32.30	31.35	31.86	13165678
2008-04-09	31.97	32.00	31.29	31.58	9281921
2008-04-10	31.47	32.13	31.47	31.96	9622774
2008-04-11	31.48	31.63	30.69	30.87	10367352
2008-04-14	31.05	31.75	30.89	31.37	9995375
2008-04-15	31.80	31.96	31.28	31.58	11023031
2008-04-16	32.09	32.67	31.58	32.12	24481080
2008-04-17	31.25	31.40	30.25	31.01	25641925
2008-04-18	31.96	32.09	31.47	31.71	18378838
2008-04-21	31.14	31.49	30.36	30.63	15451438
2008-04-22	30.41	31.09	30.35	30.89	12366577
2008-04-23	30.89	30.90	30.22	30.67	11464450
2008-04-24	30.72	31.72	30.44	31.21	14355221
2008-04-25	31.20	31.46	30.60	31.30	11343913
2008-04-28	31.27	31.80	30.97	31.29	8987859
2008-04-29	31.17	31.33	31.00	31.08	6908238
2008-04-30	31.29	32.00	31.08	31.29	20628611
2008-05-01	30.83	31.82	30.82	31.78	11456134
2008-05-02	31.85	31.86	30.65	31.11	16301812
2008-05-05	30.91	31.35	30.77	30.86	9279490
2008-05-06	30.66	30.96	30.37	30.79	10555198
2008-05-07	30.49	30.88	29.67	29.80	12347735
2008-05-08	29.94	30.50	29.69	30.20	9967484
2008-05-09	29.98	30.19	29.29	30.00	8097912
2008-05-12	30.25	31.20	30.19	31.12	13678891
2008-05-13	30.99	31.52	30.71	31.41	13239540
2008-05-14	31.30	31.91	31.09	31.22	11641225
2008-05-15	31.15	31.94	30.86	31.93	11398500
2008-05-16	32.09	32.10	30.68	31.17	18974810
2008-05-19	31.20	31.37	30.65	30.88	8986447
2008-05-20	30.75	30.99	30.29	30.61	10020633
2008-05-21	30.81	30.94	29.78	30.07	15474991
2008-05-22	30.01	30.73	29.94	30.55	10971493
2008-05-23	30.18	30.43	29.94	30.18	10072566
2008-05-27	30.21	30.97	30.07	30.36	15116401
2008-05-28	30.38	30.55	29.10	29.65	15370450
2008-05-29	29.62	30.12	29.62	29.81	11206554
2008-05-30	29.81	30.04	29.55	30.01	10146526
2008-06-02	29.99	29.99	29.03	29.31	12190641
2008-06-03	29.49	30.24	28.88	29.28	16864596
2008-06-04	29.13	30.30	29.04	29.89	13653573
2008-06-05	30.09	30.31	29.73	30.06	9619001
2008-06-06	29.80	29.91	29.09	29.26	12826640
2008-06-09	29.21	29.60	28.53	29.07	12231512
2008-06-10	28.47	29.16	28.46	28.98	10936464
2008-06-11	28.76	28.91	27.64	27.72	20369538
2008-06-12	27.95	28.61	27.87	28.08	16701336
2008-06-13	28.43	28.69	28.00	28.38	17252719
2008-06-16	28.55	28.84	28.23	28.65	17380786
2008-06-17	28.69	29.01	28.49	28.81	14461251
2008-06-18	28.73	29.33	28.42	28.93	13512042
2008-06-19	28.98	29.31	28.33	29.17	11322441
2008-06-20	28.85	28.85	28.07	28.17	17910646
2008-06-23	28.41	28.42	27.49	27.73	15102502
2008-06-24	27.54	28.43	27.40	28.00	13068193
2008-06-25	28.10	28.60	28.00	28.16	12684193
2008-06-26	27.93	27.95	27.51	27.59	15542284
2008-06-27	27.47	27.99	27.15	27.61	14180009
2008-06-30	27.43	27.64	26.89	27.33	13241544
2008-07-01	27.02	27.94	26.97	27.74	16049104
2008-07-02	27.99	27.99	27.03	27.11	12103801
2008-07-03	27.11	27.44	26.75	26.80	6570367
2008-07-07	26.89	27.25	26.23	26.92	14060020
2008-07-08	27.00	28.68	26.71	28.65	19265054
2008-07-09	28.77	29.13	27.95	27.95	17219235
2008-07-10	28.06	28.50	27.48	28.18	12308493
2008-07-11	27.81	28.43	27.22	28.01	13592549
2008-07-14	28.30	28.40	27.15	27.49	12442860
2008-07-15	27.09	27.62	25.95	26.89	18504447
2008-07-16	27.36	28.33	26.74	28.10	21391874
2008-07-17	24.38	24.87	23.52	24.20	79875425
2008-07-18	24.07	24.27	23.73	23.98	23003958
2008-07-21	24.02	24.21	23.90	24.06	16560147
2008-07-22	23.77	25.11	23.77	25.04	18857247
2008-07-23	25.48	26.13	25.13	25.38	13107047
2008-07-24	25.21	25.41	24.18	24.39	17004407
2008-07-25	24.40	25.43	24.40	25.40	19160148
2008-07-28	25.38	25.48	24.54	24.78	11165029
2008-07-29	24.93	26.08	24.92	25.52	15673086
2008-07-30	25.52	26.04	25.08	25.49	11698331
2008-07-31	25.10	25.80	25.02	25.17	12022440
2008-08-01	25.28	25.29	23.86	24.58	24434895
2008-08-04	24.49	25.28	24.30	25.05	10329164
2008-08-05	25.43	25.69	25.02	25.61	14183104
2008-08-06	25.42	25.60	25.02	25.44	16408775
2008-08-07	25.47	25.92	25.04	25.46	14095644
2008-08-08	25.48	26.52	25.21	26.36	11945000
2008-08-11	26.08	27.01	25.66	26.75	11616053
2008-08-12	26.57	26.78	25.98	26.05	12692073
2008-08-13	25.89	26.39	25.57	25.80	13208771
2008-08-14	25.78	26.28	25.52	26.05	13379164
2008-08-15	26.00	26.47	25.92	25.98	11003447
2008-08-18	25.77	26.09	25.31	25.51	12741343
2008-08-19	25.30	25.78	25.30	25.39	9931848
2008-08-20	25.27	25.39	24.76	24.96	12839455
2008-08-21	24.78	24.78	24.21	24.52	12704119
2008-08-22	24.71	25.24	24.40	25.03	8409944
2008-08-25	24.87	24.89	24.61	24.77	8004052
2008-08-26	25.00	25.02	24.42	24.66	7141114
2008-08-27	24.67	25.10	24.47	24.88	6711342
2008-08-28	24.79	25.49	24.74	25.40	6304550
2008-08-29	25.05	25.21	24.70	24.93	10415374
2008-09-02	25.20	25.32	23.91	24.07	15885295
2008-09-03	24.16	24.47	24.06	24.24	11848164
2008-09-04	24.51	24.69	23.80	23.81	18151907
2008-09-05	23.38	24.45	23.24	23.77	22776993
2008-09-08	24.23	24.32	23.17	23.48	15150185
2008-09-09	23.49	23.79	22.69	22.70	14398815
2008-09-10	22.65	23.65	22.59	23.37	18630112
2008-09-11	22.96	23.44	22.82	23.03	17691625
2008-09-12	22.89	22.92	22.16	22.55	17365974
2008-09-15	21.84	22.70	21.70	22.00	15320985
2008-09-16	21.99	23.08	21.91	22.81	21822514
2008-09-17	22.41	22.86	21.76	21.92	20338791
2008-09-18	22.75	23.38	21.70	23.00	23623425
2008-09-19	23.70	23.80	22.09	23.17	23260254
2008-09-22	23.16	23.17	21.62	21.63	14427090
2008-09-23	21.84	22.14	21.47	21.48	17481470
2008-09-24	21.61	21.83	21.14	21.63	13031625
2008-09-25	21.83	22.63	21.25	22.36	15089475
2008-09-26	21.76	22.66	21.75	22.57	11974518
2008-09-29	22.28	22.66	19.95	19.95	22542568
2008-09-30	20.48	22.40	20.30	22.38	20405919
2008-10-01	22.02	22.23	20.75	20.85	17335158
2008-10-02	19.82	20.00	18.93	19.15	25453645
2008-10-03	19.37	20.12	18.93	18.94	19623111
2008-10-06	18.50	18.50	16.70	17.89	37329033
2008-10-07	18.11	18.47	16.49	16.50	22360651
2008-10-08	16.13	18.09	16.02	17.01	32015963
2008-10-09	17.16	17.22	15.55	15.96	25100758
2008-10-10	15.14	17.20	15.00	16.73	38613241
2008-10-13	17.66	18.12	16.73	18.10	23754363
2008-10-14	18.63	18.75	17.58	17.74	25131944
2008-10-15	16.99	17.01	15.01	15.33	41383645
2008-10-16	14.63	14.97	13.69	14.97	48841540
2008-10-17	14.56	18.04	14.26	15.35	24623936
2008-10-20	15.36	15.75	14.84	15.47	14999977
2008-10-21	15.20	15.47	14.84	14.87	12936733
2008-10-22	14.82	15.16	14.65	15.03	20126280
2008-10-23	14.88	15.40	14.42	15.32	26456642
2008-10-24	14.24	15.41	14.17	14.89	25732757
2008-10-27	14.69	15.37	14.51	14.53	16945836
2008-10-28	15.09	15.93	14.40	15.87	20637101
2008-10-29	15.87	16.09	15.06	15.16	16015176
2008-10-30	15.73	15.92	15.03	15.39	16068590
2008-10-31	15.23	15.70	15.07	15.27	13255879
2008-11-03	14.93	15.32	14.83	15.01	14279955
2008-11-04	15.28	15.78	15.06	15.75	11547133
2008-11-05	15.56	15.69	14.70	14.72	12786914
2008-11-06	14.62	15.00	13.89	13.96	18077552
2008-11-07	14.17	14.51	13.92	14.19	11186597
2008-11-10	14.61	14.63	13.38	13.71	14114941
2008-11-11	13.54	13.63	12.84	13.05	20589825
2008-11-12	12.90	13.05	12.29	12.30	14532442
2008-11-13	12.29	13.79	11.39	13.77	29358314
2008-11-14	13.24	13.59	12.36	12.36	24872054
2008-11-17	12.32	12.69	11.88	12.21	21411912
2008-11-18	12.58	12.63	11.73	12.30	20507076
2008-11-19	12.25	12.61	11.69	11.69	23581354
2008-11-20	11.68	12.33	11.14	11.17	27147077
2008-11-21	11.48	12.02	10.91	12.01	29051471
2008-11-24	12.20	12.95	11.96	12.80	26984388
2008-11-25	13.03	13.23	12.58	12.88	22179747
2008-11-26	12.75	13.53	12.60	13.48	13978112
2008-11-28	13.31	13.35	12.95	13.13	7245569
2008-12-01	12.97	13.03	12.21	12.23	15099694
2008-12-02	12.52	13.31	12.52	13.26	23686606
2008-12-03	12.95	13.91	12.85	13.63	21720704
2008-12-04	13.40	13.84	13.02	13.40	20277344
2008-12-05	13.15	13.98	12.78	13.96	20564696
2008-12-08	14.05	14.52	13.92	14.26	17211399
2008-12-09	14.18	14.64	13.90	14.18	17099361
2008-12-10	14.06	14.23	13.23	13.79	18240224
2008-12-11	13.72	14.19	13.47	13.79	15295070
2008-12-12	13.60	14.41	13.39	14.27	16776853
2008-12-15	14.21	14.36	13.76	13.91	14079466
2008-12-16	14.04	15.29	14.04	15.17	24478605
2008-12-17	15.01	15.48	14.88	15.02	15748806
2008-12-18	15.17	15.22	14.28	14.61	14340823
2008-12-19	14.41	14.72	14.27	14.45	18498821
2008-12-22	14.48	14.57	13.75	14.10	11017736
2008-12-23	14.33	14.33	13.33	13.62	15861985
2008-12-24	13.63	13.76	13.55	13.65	2649271
2008-12-26	13.70	13.97	13.53	13.60	3442311
2008-12-29	13.66	13.76	13.11	13.40	7363573
2008-12-30	13.48	13.96	13.37	13.96	9495755
2008-12-31	13.74	14.24	13.56	13.96	10361197
2009-01-02	14.03	14.72	13.81	14.66	9021639
2009-01-05	14.63	14.87	14.25	14.77	10398100
2009-01-06	14.78	15.48	14.74	15.18	12891198
2009-01-07	14.54	14.76	14.37	14.59	9716867
2009-01-08	14.46	14.80	14.28	14.67	10289504
2009-01-09	14.62	14.74	14.07	14.19	9306118
2009-01-12	14.34	14.40	13.93	14.01	10488886
2009-01-13	14.10	14.27	13.85	14.13	16952509
2009-01-14	13.69	13.73	12.78	12.92	20385501
2009-01-15	13.08	13.60	12.83	13.44	18509857
2009-01-16	13.69	13.71	12.90	13.26	19358931
2009-01-20	13.21	13.32	12.52	12.55	14502865
2009-01-21	12.88	13.34	12.72	13.28	18196900
2009-01-22	11.97	11.97	11.44	11.67	43396227
2009-01-23	11.43	12.15	11.33	12.00	19939314
2009-01-26	12.00	12.18	11.61	11.87	11717146
2009-01-27	11.92	12.18	11.80	12.09	11460543
2009-01-28	12.40	12.95	12.29	12.72	13706145
2009-01-29	12.55	12.77	12.21	12.25	12892164
2009-01-30	12.41	12.41	11.97	12.02	12250799
2009-02-02	11.97	12.39	11.93	12.23	10890234
2009-02-03	12.25	12.92	12.14	12.84	16807083
2009-02-04	12.89	13.07	12.46	12.60	11862740
2009-02-05	12.48	13.27	12.34	13.21	15097138
2009-02-06	13.01	13.69	13.00	13.63	12356332
2009-02-09	13.54	13.98	13.40	13.85	9465843
2009-02-10	13.69	13.88	13.27	13.35	21811580
2009-02-11	13.44	13.63	13.23	13.35	14735673
2009-02-12	13.23	13.38	12.90	13.38	17631656
2009-02-13	13.39	13.52	13.06	13.19	8636818
2009-02-17	12.72	12.72	12.28	12.32	11482354
2009-02-18	12.33	12.70	12.10	12.49	10218962
2009-02-19	12.64	12.76	12.08	12.16	10753414
2009-02-20	12.05	12.35	11.95	12.18	14079532
2009-02-23	12.25	12.31	11.46	11.53	14188680
2009-02-24	11.62	11.88	11.34	11.81	17066257
2009-02-25	11.65	12.15	11.59	11.73	19479182
2009-02-26	11.89	12.07	11.40	11.45	11582526
2009-02-27	11.25	11.28	10.50	10.87	29937358
2009-03-02	10.63	10.97	10.28	10.50	25090246
2009-03-03	10.38	10.73	10.37	10.42	20786696
2009-03-04	10.65	10.99	10.42	10.81	22134444
2009-03-05	10.61	10.79	10.42	10.46	22896543
2009-03-06	10.54	10.60	9.91	10.43	22854899
2009-03-09	10.27	10.84	10.22	10.27	14741131
2009-03-10	10.60	11.15	10.46	11.10	18488798
2009-03-11	11.26	11.75	11.00	11.63	18079061
2009-03-12	11.90	12.21	11.56	12.14	19552448
2009-03-13	12.22	12.25	11.64	11.93	16183321
2009-03-16	12.00	12.07	11.54	11.56	12931008
2009-03-17	11.57	12.17	11.57	12.14	11874400
2009-03-18	12.00	12.50	11.85	12.22	12560935
2009-03-19	12.37	12.38	12.04	12.24	12393237
2009-03-20	12.36	12.45	11.98	12.09	15270927
2009-03-23	12.46	13.06	12.25	13.06	13764493
2009-03-24	12.90	12.99	12.54	12.63	11486474
2009-03-25	12.76	13.02	12.34	12.70	11739948
2009-03-26	12.90	13.19	12.78	13.10	13284491
2009-03-27	12.83	13.04	12.69	12.85	11170136
2009-03-30	12.60	12.77	12.22	12.48	13089053
2009-03-31	12.56	12.70	12.44	12.56	13813405
2009-04-01	12.35	13.55	12.28	13.13	24689801
2009-04-02	13.51	13.98	13.16	13.60	26668122
2009-04-03	13.80	14.63	13.63	14.31	18551513
2009-04-06	14.05	14.30	13.75	14.02	12638471
2009-04-07	13.91	13.93	13.55	13.59	11803879
2009-04-08	13.68	13.97	13.44	13.95	11116250
2009-04-09	14.47	15.04	14.25	15.02	17366678
2009-04-13	14.63	14.72	14.38	14.63	10881655
2009-04-14	14.52	14.66	14.22	14.38	12739869
2009-04-15	14.45	14.72	14.24	14.32	24261061
2009-04-16	14.69	14.72	14.05	14.41	18654902
2009-04-17	14.32	14.49	13.80	14.39	17451124
2009-04-20	14.28	14.28	13.79	14.06	13572908
2009-04-21	13.85	14.32	13.67	14.29	19306521
2009-04-22	14.22	15.10	14.06	14.78	30776441
2009-04-23	16.03	16.85	15.85	16.62	60526466
2009-04-24	16.60	16.94	16.08	16.78	32020651
2009-04-27	16.21	16.66	16.10	16.47	19354445
2009-04-28	16.16	16.57	16.11	16.20	21188967
2009-04-29	16.26	16.80	16.15	16.47	19843698
2009-04-30	16.70	17.06	16.44	16.47	18628371
2009-05-01	16.13	16.67	16.07	16.51	14198202
2009-05-04	16.53	16.85	16.40	16.74	12597052
2009-05-05	16.61	17.27	16.56	17.19	19927576
2009-05-06	17.32	17.62	16.81	17.15	20795094
2009-05-07	17.45	17.58	16.44	16.74	19797070
2009-05-08	16.87	17.58	16.80	17.38	17382273
2009-05-11	17.05	17.49	16.87	17.23	11213153
2009-05-12	17.22	17.45	16.88	17.07	9471425
2009-05-13	16.82	16.91	16.11	16.17	16903730
2009-05-14	16.39	17.08	16.28	16.84	17888746
2009-05-15	16.90	17.07	16.63	16.91	13384269
2009-05-18	17.01	17.70	16.91	17.70	15708465
2009-05-19	17.75	18.06	17.36	17.87	14503769
2009-05-20	17.82	18.35	17.56	17.71	11828633
2009-05-21	17.51	17.60	16.90	17.15	14053799
2009-05-22	17.12	17.60	16.86	17.36	12674981
2009-05-26	17.14	17.73	16.95	17.54	14863147
2009-05-27	17.49	17.59	16.84	16.92	18864911
2009-05-28	16.97	17.45	16.51	17.34	17209562
2009-05-29	17.33	17.62	17.21	17.62	13338529
2009-06-01	17.87	18.39	17.68	18.24	15244421
2009-06-02	18.26	18.30	17.84	17.96	16579003
2009-06-03	18.14	18.25	17.64	17.97	33560960
2009-06-04	17.85	18.11	17.82	18.00	18907388
2009-06-05	18.02	18.14	17.56	17.84	18727678
2009-06-08	17.85	17.95	17.38	17.64	12314419
2009-06-09	17.84	17.92	17.62	17.71	12511965
2009-06-10	17.98	18.00	17.33	17.63	17158893
2009-06-11	17.75	18.15	17.62	17.88	33084195
2009-06-12	17.94	17.95	17.45	17.80	10883867
2009-06-15	17.64	17.74	17.08	17.40	15455100
2009-06-16	17.45	17.66	17.02	17.23	14198827
2009-06-17	17.19	17.38	17.00	17.09	15932695
2009-06-18	17.06	17.24	16.88	17.12	15117886
2009-06-19	17.36	17.48	17.17	17.28	13928481
2009-06-22	17.09	17.26	16.38	16.45	16379939
2009-06-23	16.32	16.58	16.08	16.42	16783837
2009-06-24	16.52	17.12	16.44	16.76	13631902
2009-06-25	16.70	17.16	16.59	17.14	10996652
2009-06-26	17.07	17.50	17.04	17.35	28285737
2009-06-29	17.43	17.69	17.24	17.36	52218670
2009-06-30	17.22	17.47	16.83	17.13	26013459
2009-07-01	17.20	17.26	16.73	16.78	16124732
2009-07-02	16.63	16.63	16.22	16.34	14151498
2009-07-06	16.33	16.50	16.12	16.45	17883541
2009-07-07	16.50	16.59	15.85	15.91	18499829
2009-07-08	16.04	16.40	15.87	16.02	17816639
2009-07-09	16.08	16.25	15.77	16.09	17781202
2009-07-10	16.01	16.43	16.01	16.30	16358950
2009-07-13	16.30	16.80	16.10	16.76	17801987
2009-07-14	16.80	17.13	16.66	17.09	22618315
2009-07-15	17.22	17.95	17.12	17.83	25497404
2009-07-16	17.63	18.85	17.61	18.58	33668850
2009-07-17	18.71	18.72	18.31	18.55	12414411
2009-07-20	18.60	18.88	18.38	18.83	12344084
2009-07-21	18.90	18.99	18.54	18.93	19457790
2009-07-22	18.75	19.50	18.70	19.45	34678348
2009-07-23	21.03	21.57	20.72	21.52	58090184
2009-07-24	21.25	21.43	21.07	21.24	19232017
2009-07-27	21.36	21.96	21.24	21.77	18604430
2009-07-28	21.40	21.99	21.35	21.84	19270079
2009-07-29	21.59	22.06	21.32	21.40	14424065
2009-07-30	21.68	22.06	21.51	21.66	16439755
2009-07-31	21.67	21.67	21.24	21.25	18030001
2009-08-03	22.20	22.22	21.72	22.04	25519881
2009-08-04	21.85	22.06	21.57	21.84	15736474
2009-08-05	21.72	21.92	21.18	21.61	20702323
2009-08-06	21.46	22.61	21.39	22.47	26355372
2009-08-07	22.74	23.14	22.52	22.55	23391862
2009-08-10	22.66	22.66	22.15	22.49	13051100
2009-08-11	22.36	22.49	22.00	22.12	15937291
2009-08-12	22.15	22.60	22.06	22.34	14773860
2009-08-13	22.56	22.57	22.01	22.16	15061161
2009-08-14	22.12	22.17	21.50	21.64	15389770
2009-08-17	21.11	21.45	20.56	20.84	20197107
2009-08-18	20.91	21.09	20.75	20.96	11867245
2009-08-19	20.70	21.21	20.55	21.13	14649259
2009-08-20	21.03	21.49	21.03	21.40	9245005
2009-08-21	21.58	22.10	21.30	22.08	16001284
2009-08-24	22.07	22.41	22.07	22.23	10630353
2009-08-25	22.25	22.52	22.09	22.31	10787526
2009-08-26	22.17	22.32	21.77	22.27	16228454
2009-08-27	22.20	22.56	22.01	22.41	12574521
2009-08-28	22.52	22.94	22.36	22.46	13560388
2009-08-31	22.21	22.30	21.95	22.14	9954892
2009-09-01	22.14	23.18	21.51	21.68	38208253
2009-09-02	21.76	21.81	21.27	21.35	18993063
2009-09-03	21.27	21.50	21.16	21.43	13640683
2009-09-04	21.40	21.96	21.24	21.91	13146169
2009-09-08	22.01	22.10	21.62	21.83	12511744
2009-09-09	22.27	22.89	22.15	22.68	22395787
2009-09-10	22.98	23.62	22.95	23.51	21259041
2009-09-11	23.57	23.85	23.32	23.56	17713459
2009-09-14	23.39	23.85	23.36	23.82	13695580
2009-09-15	24.48	24.51	23.96	24.14	22239605
2009-09-16	24.45	24.53	23.99	24.32	26311399
2009-09-17	24.05	24.62	24.01	24.43	17190435
2009-09-18	24.52	24.74	24.30	24.34	21113456
2009-09-21	24.34	24.34	23.87	24.15	12956566
2009-09-22	24.43	24.49	24.06	24.45	13964319
2009-09-23	24.37	24.57	23.75	23.81	12930770
2009-09-24	24.09	24.15	23.21	23.54	16070557
2009-09-25	23.55	23.63	23.23	23.45	12827690
2009-09-28	23.56	24.01	23.48	23.92	10833864
2009-09-29	23.81	23.96	23.57	23.87	11016025
2009-09-30	23.93	23.95	23.11	23.60	23350656
2009-10-01	23.54	23.55	22.88	23.24	16588112
2009-10-02	22.87	23.07	22.54	22.70	14665137
2009-10-05	22.78	23.07	22.59	22.91	12991463
2009-10-06	23.26	23.96	23.24	23.95	28727766
2009-10-07	23.90	24.37	23.70	24.35	16444139
2009-10-08	24.57	25.14	24.55	24.81	25344425
2009-10-09	24.76	24.86	24.28	24.42	11924527
2009-10-12	24.66	24.93	24.55	24.78	11578970
2009-10-13	25.00	25.37	24.93	25.18	20481523
2009-10-14	25.46	25.48	25.02	25.44	15601393
2009-10-15	25.25	25.38	24.86	24.91	13798223
2009-10-16	25.06	25.09	24.33	24.49	18702094
2009-10-19	24.73	25.25	24.40	25.15	17278875
2009-10-20	25.22	25.29	24.72	25.06	14690340
2009-10-21	25.45	25.80	24.92	25.03	40945453
2009-10-22	24.04	24.42	23.27	23.97	52938638
2009-10-23	24.20	24.40	23.40	23.56	25039887
2009-10-26	23.45	23.81	23.02	23.33	18229886
2009-10-27	23.15	23.67	22.83	23.15	16011154
2009-10-28	22.90	23.59	22.68	22.75	19593397
2009-10-29	23.01	23.29	22.90	23.01	12270935
2009-10-30	23.04	23.10	22.13	22.27	18920335
2009-11-02	22.06	22.76	21.51	22.44	21505088
2009-11-03	22.26	22.59	22.12	22.51	14267591
2009-11-04	22.51	22.89	22.41	22.55	12145884
2009-11-05	22.97	23.40	22.86	23.24	12396053
2009-11-06	23.15	23.50	22.95	23.34	8996383
2009-11-09	23.38	23.50	23.14	23.27	14474788
2009-11-10	23.41	23.62	23.23	23.43	12590892
2009-11-11	23.60	23.86	23.49	23.76	13143197
2009-11-12	23.81	24.08	23.75	23.91	14869185
2009-11-13	23.87	24.05	23.61	23.74	11546214
2009-11-16	23.82	24.12	23.69	23.78	10981737
2009-11-17	23.72	23.77	23.30	23.65	11587927
2009-11-18	23.52	23.57	23.10	23.19	10696436
2009-11-19	23.06	23.48	23.00	23.19	15170817
2009-11-20	23.08	23.15	22.75	22.79	16750378
2009-11-23	22.98	23.52	22.92	23.45	11698744
2009-11-24	23.51	23.73	23.19	23.59	11004752
2009-11-25	23.73	23.75	23.50	23.61	6751411
2009-11-27	22.94	23.43	22.80	23.22	6789448
2009-11-30	23.21	24.54	23.20	24.47	23509911
2009-12-01	24.60	24.75	23.88	24.00	31379800
2009-12-02	24.14	24.21	23.70	23.76	18624634
2009-12-03	23.93	23.98	23.58	23.60	11179265
2009-12-04	23.93	24.00	23.34	23.67	12866342
2009-12-07	23.54	23.97	23.10	23.12	14353688
2009-12-08	22.96	22.97	22.46	22.58	18535581
2009-12-09	22.45	22.73	22.06	22.72	17690982
2009-12-10	22.85	23.00	22.43	22.53	15563226
2009-12-11	22.60	22.87	22.50	22.70	10528225
2009-12-14	22.72	22.84	22.52	22.66	8697434
2009-12-15	22.40	22.68	22.26	22.44	8085663
2009-12-16	22.61	23.00	22.60	22.89	13519937
2009-12-17	22.70	22.96	22.55	22.79	12791492
2009-12-18	22.96	22.99	22.26	22.67	24023155
2009-12-21	22.80	22.95	22.68	22.87	10169602
2009-12-22	22.84	23.07	22.78	22.92	9221250
2009-12-23	23.04	24.24	23.03	23.97	22938269
2009-12-24	24.11	24.11	23.82	23.89	3541468
2009-12-28	23.87	24.00	23.74	23.87	6039516
2009-12-29	23.77	23.87	23.63	23.68	5954734
2009-12-30	23.63	23.90	23.60	23.80	6208079
2009-12-31	23.99	24.00	23.51	23.53	5990511
2010-01-04	23.72	23.98	23.62	23.90	9475097
2010-01-05	23.79	23.90	23.50	23.65	11230229
2010-01-06	23.63	23.80	23.44	23.50	11105215
2010-01-07	23.49	23.49	23.17	23.23	10614436
2010-01-08	23.19	23.64	23.10	23.51	12830334
2010-01-11	23.53	23.75	23.25	23.45	7715138
2010-01-12	23.39	23.44	22.96	23.19	10762695
2010-01-13	23.33	23.63	23.11	23.60	10365844
2010-01-14	23.50	23.50	22.85	22.88	17902039
2010-01-15	22.99	23.06	22.12	22.47	27045393
2010-01-19	22.28	23.39	22.28	23.26	20981841
2010-01-20	23.19	23.19	22.18	22.23	38817509
2010-01-21	23.91	24.56	23.65	24.13	65488083
2010-01-22	24.00	24.18	23.22	23.58	24169694
2010-01-25	23.71	23.89	23.36	23.69	18369796
2010-01-26	23.53	24.36	23.47	24.07	22981130
2010-01-27	23.81	24.25	23.63	23.97	20810220
2010-01-28	24.00	24.08	23.08	23.33	20325329
2010-01-29	23.45	24.00	22.87	23.02	22583587
2010-02-01	22.91	23.38	22.90	23.17	11080575
2010-02-02	23.05	23.33	22.92	23.08	11883373
2010-02-03	22.97	23.31	22.88	23.23	14385794
2010-02-04	22.95	23.29	22.40	22.45	19624561
2010-02-05	22.42	22.79	22.24	22.71	15603784
2010-02-08	22.73	22.95	22.45	22.49	8465358
2010-02-09	22.77	22.90	22.24	22.37	12061197
2010-02-10	22.31	22.39	21.75	21.96	15619949
2010-02-11	21.81	22.19	21.54	22.13	12956944
2010-02-12	21.75	22.05	21.51	21.77	17892107
2010-02-16	21.99	22.53	21.99	22.52	14495914
2010-02-17	22.51	22.75	22.37	22.68	11785158
2010-02-18	22.85	22.89	22.52	22.84	8989488
2010-02-19	22.91	23.49	22.46	23.42	19766145
2010-02-22	23.42	23.50	23.07	23.28	14411757
2010-02-23	23.15	23.20	22.69	22.89	10378696
2010-02-24	23.09	23.39	22.90	23.26	10133322
2010-02-25	23.00	23.03	22.57	23.00	16079026
2010-02-26	22.97	23.05	22.62	23.02	15802717
2010-03-01	23.12	23.93	22.96	23.88	18793517
2010-03-02	23.81	24.12	23.80	23.99	15204359
2010-03-03	23.58	23.94	23.35	23.51	14812330
2010-03-04	23.01	23.80	22.96	23.78	11818601
2010-03-05	23.80	24.95	23.80	24.63	23270017
2010-03-08	24.43	24.94	24.40	24.84	11270231
2010-03-09	24.66	25.73	24.65	25.51	21614645
2010-03-10	25.46	25.81	25.32	25.56	13680267
2010-03-11	25.43	25.97	25.16	25.44	22611527
2010-03-12	25.59	26.00	25.50	25.97	15193313
2010-03-15	25.97	26.64	25.79	26.28	19135997
2010-03-16	26.53	26.86	26.24	26.79	18358559
2010-03-17	26.81	27.35	26.77	26.98	15371688
2010-03-18	27.16	27.50	26.92	27.46	12045054
2010-03-19	27.65	27.78	27.04	27.19	21613846
2010-03-22	26.74	27.20	26.62	27.07	13857728
2010-03-23	27.02	27.22	26.72	27.05	10942594
2010-03-24	26.98	27.19	26.86	26.94	11950298
2010-03-25	27.70	28.37	27.54	27.56	32268392
2010-03-26	27.63	27.75	27.28	27.45	11509556
2010-03-29	27.50	27.52	27.17	27.28	11332086
2010-03-30	27.48	27.50	26.94	27.14	10981986
2010-03-31	27.00	27.19	26.85	26.97	8048339
2010-04-01	27.12	27.29	26.55	26.57	14427157
2010-04-05	26.50	27.67	26.50	27.37	12790809
2010-04-06	27.21	27.46	26.89	27.27	15392444
2010-04-07	27.08	27.17	26.66	26.85	17705293
2010-04-08	26.37	26.74	26.16	26.46	20021980
2010-04-09	26.45	26.61	26.28	26.55	9540264
2010-04-12	26.64	26.79	26.51	26.63	8013979
2010-04-13	26.53	26.64	26.25	26.64	11589323
2010-04-14	26.84	27.10	26.70	27.04	14748398
2010-04-15	27.17	27.21	26.92	26.98	14095399
2010-04-16	26.97	27.03	26.22	26.33	20394589
2010-04-19	26.20	26.38	25.75	26.32	11522834
2010-04-20	26.48	26.58	26.22	26.40	12789779
2010-04-21	26.34	26.58	25.90	26.29	26925776
2010-04-22	24.44	24.81	23.90	24.78	56721433
2010-04-23	24.75	24.82	24.41	24.55	26056771
2010-04-26	24.43	24.79	24.19	24.56	21951473
2010-04-27	24.40	24.50	23.66	23.77	26261213
2010-04-28	23.90	24.04	23.69	23.99	16596669
2010-04-29	24.00	24.31	23.77	24.24	16774362
2010-04-30	24.15	24.35	23.77	23.78	15286034
2010-05-03	23.65	24.10	23.62	23.91	10931809
2010-05-04	23.22	23.27	22.46	23.08	37348042
2010-05-05	23.08	23.25	22.57	22.66	25738644
2010-05-06	22.60	23.15	20.56	22.27	30180671
2010-05-07	22.15	22.70	21.25	21.48	30121312
2010-05-10	22.63	22.83	22.12	22.33	19987770
2010-05-11	22.16	22.80	21.97	22.38	13014620
2010-05-12	22.53	22.60	22.23	22.51	11157772
2010-05-13	23.16	23.31	22.66	22.68	20104669
2010-05-14	22.61	22.65	22.08	22.25	17582444
2010-05-17	22.16	22.54	21.99	22.51	14682466
2010-05-18	22.63	22.77	22.13	22.17	16995387
2010-05-19	22.00	22.12	21.48	21.64	31292873
2010-05-20	21.14	21.46	20.40	20.81	34378659
2010-05-21	20.31	21.48	20.31	21.42	28979026
2010-05-24	21.33	21.82	21.12	21.36	20471068
2010-05-25	20.75	21.61	20.56	21.59	24836819
2010-05-26	21.73	22.04	21.30	21.38	17921497
2010-05-27	21.77	21.92	21.59	21.91	13985535
2010-05-28	21.94	21.95	21.14	21.41	14836101
2010-06-01	21.02	21.55	20.92	20.96	11842761
2010-06-02	21.03	21.26	20.70	21.25	12393777
2010-06-03	21.52	22.18	21.21	22.18	23874319
2010-06-04	21.95	22.84	21.90	21.99	56354674
2010-06-07	22.00	22.29	21.41	21.55	26840737
2010-06-08	21.52	21.72	20.93	21.69	28858707
2010-06-09	21.87	22.37	21.72	21.78	22274792
2010-06-10	21.95	22.38	21.95	22.28	17058701
2010-06-11	22.00	22.69	21.99	22.65	18060103
2010-06-14	22.80	22.92	22.16	22.21	13381584
2010-06-15	22.30	22.42	22.00	22.39	19530253
2010-06-16	22.29	22.42	22.01	22.13	16992236
2010-06-17	22.35	22.35	21.91	22.10	9799926
2010-06-18	22.16	22.39	22.03	22.16	13886785
2010-06-21	22.44	22.63	21.70	21.87	13864408
2010-06-22	22.02	22.10	21.53	21.56	10205180
2010-06-23	21.54	21.75	21.18	21.34	11590971
2010-06-24	21.21	21.37	20.61	20.86	16024510
2010-06-25	20.91	21.11	20.54	20.95	16635326
2010-06-28	20.87	20.97	20.43	20.71	17898883
2010-06-29	20.30	20.36	19.54	19.69	31410534
2010-06-30	19.65	20.15	19.56	19.61	20660973
2010-07-01	19.60	19.77	19.06	19.64	26007397
2010-07-02	19.76	19.76	19.25	19.26	16088808
2010-07-06	19.64	19.80	19.17	19.35	15157227
2010-07-07	19.27	19.84	19.16	19.81	16551771
2010-07-08	19.87	20.20	19.64	19.89	16459476
2010-07-09	19.94	20.31	19.73	20.29	15944906
2010-07-12	20.18	20.44	20.06	20.22	11023948
2010-07-13	20.45	21.13	20.45	21.01	16013119
2010-07-14	21.02	21.46	20.69	21.11	15657384
2010-07-15	21.24	21.25	20.68	21.03	15343403
2010-07-16	21.04	21.08	20.06	20.09	18668822
2010-07-19	20.17	20.54	20.12	20.40	9675712
2010-07-20	20.04	20.85	19.92	20.79	15496367
2010-07-21	20.71	20.95	20.03	20.17	23915029
2010-07-22	21.10	21.54	20.78	20.94	25059863
2010-07-23	20.83	21.11	20.48	21.09	12856422
2010-07-26	20.99	21.14	20.86	21.14	7764575
2010-07-27	21.29	21.31	20.89	21.04	9035559
2010-07-28	20.94	21.09	20.82	21.04	9014541
2010-07-29	21.02	21.20	20.55	20.77	11883625
2010-07-30	20.64	21.14	20.53	20.91	10256319
2010-08-02	21.28	21.58	21.18	21.46	10375672
2010-08-03	21.38	21.51	20.92	20.97	12380378
2010-08-04	21.03	21.22	20.91	21.10	12374495
2010-08-05	21.00	21.11	20.70	21.07	7863690
2010-08-06	20.75	21.47	20.71	21.45	11844984
2010-08-09	21.86	22.63	21.72	21.98	22288830
2010-08-10	21.96	22.10	21.63	21.91	12552661
2010-08-11	21.49	21.54	21.21	21.25	10549081
2010-08-12	21.40	21.86	21.33	21.59	16197623
2010-08-13	21.40	21.72	21.32	21.50	12586119
2010-08-16	21.46	22.50	21.40	22.05	26325964
2010-08-17	22.08	22.47	22.08	22.35	19289006
2010-08-18	22.38	22.86	22.14	22.74	17017817
2010-08-19	22.55	23.25	22.51	23.13	25214912
2010-08-20	22.95	23.45	22.93	23.37	20573409
2010-08-23	23.43	23.61	23.22	23.27	14183483
2010-08-24	23.02	23.29	22.78	22.87	15685740
2010-08-25	22.72	23.29	22.65	23.16	15976025
2010-08-26	23.25	23.46	22.72	22.73	22595945
2010-08-27	22.84	23.20	22.37	23.18	18058518
2010-08-30	23.20	23.51	23.11	23.13	14140064
2010-08-31	23.00	23.26	22.74	23.23	16788959
2010-09-01	23.22	24.04	23.22	24.03	21490689
2010-09-02	23.92	24.07	23.76	24.06	14174562
2010-09-03	24.25	24.48	23.95	24.13	16996215
2010-09-07	23.99	24.02	23.45	23.53	14014717
2010-09-08	24.01	24.58	23.91	24.57	23304891
2010-09-09	24.62	24.63	23.94	24.30	14534502
2010-09-10	24.33	24.55	23.96	24.10	10740612
2010-09-13	24.00	24.47	23.99	24.30	11062190
2010-09-14	24.16	24.39	24.04	24.25	14946445
2010-09-15	24.04	24.28	23.92	24.19	10126976
2010-09-16	24.22	24.30	23.65	23.90	12040443
2010-09-17	24.09	24.37	23.99	24.22	17358384
2010-09-20	24.27	24.72	24.22	24.65	9993853
2010-09-21	24.68	24.89	24.55	24.74	11027953
2010-09-22	23.90	24.46	23.38	24.34	26428771
2010-09-23	24.17	24.50	24.03	24.25	12647812
2010-09-24	24.50	24.82	24.22	24.74	12242996
2010-09-27	24.71	24.90	24.53	24.77	8586858
2010-09-28	24.82	24.99	24.30	24.87	10616685
2010-09-29	24.76	25.14	24.57	24.99	11071104
2010-09-30	25.09	25.16	24.25	24.40	15538071
2010-10-01	24.60	24.70	24.19	24.46	10417009
2010-10-04	24.45	24.48	23.93	24.08	8808987
2010-10-05	24.43	24.65	24.24	24.59	12100066
2010-10-06	24.66	24.78	24.25	24.45	11890026
2010-10-07	24.57	24.87	24.45	24.75	9988124
2010-10-08	24.80	24.80	24.31	24.61	7118399
2010-10-11	24.54	24.74	24.22	24.29	8836924
2010-10-12	24.27	24.59	24.08	24.45	12177161
2010-10-13	24.54	25.07	24.45	24.87	10134596
2010-10-14	25.02	25.67	25.00	25.28	13432244
2010-10-15	25.69	25.90	25.50	25.68	13824800
2010-10-18	25.85	26.00	25.44	25.72	8134082
2010-10-19	25.61	25.70	25.13	25.53	14413237
2010-10-20	25.54	25.90	25.49	25.66	16925667
2010-10-21	27.47	28.44	27.17	27.20	53301880
2010-10-22	27.26	28.09	27.20	28.07	18968817
2010-10-25	27.68	28.08	27.66	27.93	18306496
2010-10-26	27.59	29.23	27.56	28.75	26889140
2010-10-27	28.55	29.34	28.44	29.28	24323001
2010-10-28	29.38	29.79	29.03	29.72	19000766
2010-10-29	29.55	29.90	29.48	29.86	13729098
2010-11-01	29.46	29.93	29.22	29.36	14187813
2010-11-02	29.56	30.30	29.56	30.07	17735539
2010-11-03	29.96	30.16	29.68	30.11	15775915
2010-11-04	30.35	30.46	30.00	30.15	15213999
2010-11-05	30.18	30.93	30.14	30.87	16734941
2010-11-08	30.79	31.25	30.65	30.84	14434182
2010-11-09	30.79	30.84	30.25	30.53	13819752
2010-11-10	30.78	30.93	30.20	30.93	14230336
2010-11-11	30.44	30.92	30.21	30.79	10531886
2010-11-12	30.60	30.80	30.08	30.14	16160093
2010-11-15	30.17	30.44	29.85	30.06	14071482
2010-11-16	29.64	30.20	29.55	29.77	15273151
2010-11-17	29.67	30.17	29.42	30.14	14851713
2010-11-18	30.33	30.85	30.23	30.57	10494946
2010-11-19	30.55	30.56	30.07	30.30	11883315
2010-11-22	30.07	30.66	29.89	30.64	11677253
2010-11-23	30.24	30.36	29.65	30.18	12051994
2010-11-24	30.39	31.24	30.39	31.21	15135485
2010-11-26	31.00	31.48	30.93	31.15	5586711
2010-11-29	30.82	31.64	30.16	30.23	25729460
2010-11-30	29.57	29.66	28.79	29.14	21154039
2010-12-01	29.62	30.11	29.16	29.26	18364060
2010-12-02	29.39	30.07	29.26	29.91	11328141
2010-12-03	29.44	29.70	29.26	29.61	8918709
2010-12-06	29.48	29.82	29.41	29.49	8585863
2010-12-07	29.85	30.42	29.83	30.00	14912053
2010-12-08	30.11	30.23	29.63	30.15	10526327
2010-12-09	30.24	30.46	30.18	30.35	8745599
2010-12-10	30.50	30.81	30.33	30.69	10072205
2010-12-13	30.73	30.82	30.28	30.28	10751788
2010-12-14	30.38	30.81	30.26	30.75	9925557
2010-12-15	30.73	30.82	30.12	30.19	13862607
2010-12-16	30.31	30.53	29.95	30.53	9931856
2010-12-17	30.59	30.63	29.78	29.82	18088296
2010-12-20	29.85	29.89	29.49	29.58	10602660
2010-12-21	29.59	29.69	28.61	28.65	17140521
2010-12-22	28.78	28.99	28.55	28.57	10561972
2010-12-23	28.53	28.56	28.19	28.32	7290270
2010-12-27	28.18	28.46	28.00	28.31	5227358
2010-12-28	28.31	28.35	28.08	28.35	7917539
2010-12-29	28.37	28.50	28.13	28.36	4513653
2010-12-30	28.28	28.33	28.00	28.13	4356963
2010-12-31	28.06	28.11	27.69	27.83	7080692
2011-01-03	28.21	28.85	28.13	28.68	13156412
2011-01-04	28.88	29.33	28.45	28.47	11799194
2011-01-05	28.39	28.84	28.32	28.73	6739268
2011-01-06	28.81	28.89	28.30	28.42	7349690
2011-01-07	28.54	28.58	27.22	27.70	18112971
2011-01-10	27.64	28.31	27.48	28.26	11370808
2011-01-11	28.36	28.51	28.09	28.36	9838846
2011-01-12	28.48	28.83	28.30	28.83	10118322
2011-01-13	28.90	28.91	28.49	28.71	8715906
2011-01-14	28.68	29.20	28.41	29.18	8363931
2011-01-18	29.23	29.56	29.06	29.45	11969214
2011-01-19	29.47	29.78	28.87	29.10	23327449
2011-01-20	30.09	30.98	29.85	30.78	27870600
2011-01-21	30.75	30.90	29.93	30.02	15018361
2011-01-24	29.99	30.57	29.95	30.51	12786397
2011-01-25	30.25	30.93	30.06	30.91	14895703
2011-01-26	30.75	31.14	30.28	31.06	13088517
2011-01-27	31.00	31.19	30.55	30.96	8395802
2011-01-28	30.83	31.20	30.09	30.31	12760488
2011-01-31	30.27	30.50	29.69	30.36	10519392
2011-02-01	30.60	31.80	30.52	31.64	14484705
2011-02-02	31.50	32.12	31.37	31.88	12773887
2011-02-03	31.78	32.42	31.77	32.05	12218564
2011-02-04	31.88	32.27	31.47	32.21	10493578
2011-02-07	32.14	32.60	32.09	32.24	11795305
2011-02-08	32.29	32.75	32.23	32.64	7323103
2011-02-09	32.39	32.52	31.82	31.95	12401966
2011-02-10	31.76	34.78	31.74	34.49	28983777
2011-02-11	34.18	34.73	33.95	34.51	14635210
2011-02-14	34.49	34.52	33.65	33.86	10514640
2011-02-15	33.69	34.53	33.69	34.46	10120516
2011-02-16	34.50	34.73	34.21	34.46	7598294
2011-02-17	34.42	35.35	34.40	34.69	10691332
2011-02-18	34.64	34.77	34.40	34.53	9127090
2011-02-22	34.13	34.52	33.52	33.65	8591069
2011-02-23	33.77	33.97	32.82	32.85	12250911
2011-02-24	32.80	33.20	32.50	33.09	9477932
2011-02-25	33.19	33.77	33.14	33.63	10394926
2011-02-28	33.70	34.00	33.36	33.51	8058774
2011-03-01	33.73	33.73	32.15	32.29	12854199
2011-03-02	32.19	32.89	31.90	32.68	8813859
2011-03-03	32.41	33.58	32.40	32.93	8376354
2011-03-04	32.66	32.80	31.80	32.01	11250132
2011-03-07	32.13	32.47	31.17	31.50	11454776
2011-03-08	31.50	31.94	31.39	31.67	11066105
2011-03-09	31.50	31.53	30.64	31.33	11398761
2011-03-10	31.05	31.78	30.69	31.08	11780269
2011-03-11	30.90	31.30	30.65	30.92	8261732
2011-03-14	30.74	30.80	30.12	30.77	9397260
2011-03-15	29.91	30.91	29.73	30.44	11691957
2011-03-16	30.36	30.84	29.61	29.73	14455824
2011-03-17	30.20	30.88	29.79	29.95	9170722
2011-03-18	30.32	31.06	30.24	30.47	12425627
2011-03-21	30.96	31.29	30.44	30.58	6456054
2011-03-22	30.51	30.53	29.98	30.22	10328514
2011-03-23	30.22	30.79	29.97	30.67	6220728
2011-03-24	30.95	31.76	30.70	31.76	9032626
2011-03-25	31.90	32.38	31.69	31.70	7951561
2011-03-28	31.82	31.82	30.29	30.34	23937759
2011-03-29	30.29	31.15	30.29	31.08	10330374
2011-03-30	31.30	31.87	31.10	31.63	9266658
2011-03-31	31.61	31.70	31.01	31.04	10721279
2011-04-01	31.44	31.72	30.70	31.36	8931016
2011-04-04	31.36	31.64	30.87	31.39	7091355
2011-04-05	31.38	32.85	31.30	31.84	12852287
2011-04-06	32.13	32.61	31.63	31.85	7151629
2011-04-07	31.73	31.93	31.15	31.53	9706912
2011-04-08	31.60	31.88	30.90	31.14	5644104
2011-04-11	31.24	31.67	30.92	31.19	5858328
2011-04-12	30.84	31.36	30.61	30.70	7336652
2011-04-13	30.90	31.02	30.41	30.67	7560813
2011-04-14	30.61	30.94	30.19	30.85	7990583
2011-04-15	30.85	31.73	30.71	31.61	11898845
2011-04-18	31.20	31.27	30.44	31.15	8551883
2011-04-19	31.12	31.21	30.76	31.15	6142875
2011-04-20	31.60	32.23	31.39	31.76	6972060
2011-04-21	31.81	32.00	31.63	31.95	8385543
2011-04-25	32.44	32.96	32.25	32.96	9301731
2011-04-26	33.27	33.41	32.81	33.08	10185656
2011-04-27	33.24	34.24	33.08	34.03	16963751
2011-04-28	34.53	34.65	33.20	34.00	18915048
2011-04-29	34.12	34.49	33.99	34.39	12320572
2011-05-02	33.71	34.38	33.59	33.64	9553937
2011-05-03	33.55	33.97	33.27	33.54	5798555
2011-05-04	33.35	33.46	32.66	33.01	9084362
2011-05-05	32.70	33.33	32.46	32.68	7767894
2011-05-06	33.00	33.40	32.18	32.72	10992313
2011-05-09	32.58	33.32	32.37	33.12	7675552
2011-05-10	34.00	34.38	33.62	33.93	14560525
2011-05-11	33.61	34.00	33.14	33.31	10479571
2011-05-12	33.26	33.75	32.96	33.58	8340317
2011-05-13	33.50	33.93	33.27	33.57	6498972
2011-05-16	33.33	33.40	32.30	32.37	7318941
2011-05-17	32.33	32.67	32.06	32.65	6630825
2011-05-18	32.57	32.93	32.19	32.88	5794547
2011-05-19	33.12	33.20	32.76	32.90	4772722
2011-05-20	32.79	32.88	32.46	32.48	6933039
2011-05-23	13.47	13.47	13.26	13.31	9049982
2011-05-24	13.36	13.45	12.97	12.97	13486271
2011-05-25	12.99	13.01	12.77	12.92	16757606
2011-05-26	12.87	12.99	12.78	12.90	11847573
2011-05-27	12.91	12.95	12.84	12.91	6975796
2011-05-31	13.11	13.22	13.03	13.12	9395729
2011-06-01	13.10	13.14	12.88	12.89	10375280
2011-06-02	12.84	13.19	12.84	13.17	15821037
2011-06-03	12.96	13.08	12.74	12.75	12283561
2011-06-06	12.72	12.83	12.41	12.44	12378424
2011-06-07	12.54	12.77	12.41	12.59	11407917
2011-06-08	12.86	13.00	12.77	12.86	22684621
2011-06-09	12.88	13.03	12.82	12.90	12817310
2011-06-10	12.83	12.96	12.60	12.61	13417351
2011-06-13	12.65	12.71	12.40	12.57	11335112
2011-06-14	12.67	12.74	12.49	12.53	11163818
2011-06-15	12.41	12.49	12.02	12.06	17813096
2011-06-16	12.05	12.25	11.89	11.98	13322696
2011-06-17	12.13	12.17	11.97	12.13	16170062
2011-06-20	12.07	12.19	12.02	12.13	12107959
2011-06-21	12.16	12.58	12.11	12.53	12371972
2011-06-22	12.47	12.49	12.33	12.35	10372245
2011-06-23	12.22	12.35	12.11	12.31	16903280
2011-06-24	12.33	12.44	11.85	11.93	22876690
2011-06-27	11.89	12.24	11.89	12.08	14028213
2011-06-28	12.12	12.38	12.06	12.19	16257710
2011-06-29	12.27	13.09	12.01	12.99	34097121
2011-06-30	13.61	13.81	13.34	13.58	31951903
2011-07-01	13.58	13.80	13.46	13.78	12962578
2011-07-05	13.78	13.84	13.62	13.74	9226496
2011-07-06	13.74	13.93	13.62	13.86	9876469
2011-07-07	13.93	14.14	13.91	14.03	11141132
2011-07-08	13.87	14.07	13.82	14.07	8381551
2011-07-11	13.93	14.34	13.77	13.85	15606030
2011-07-12	13.99	14.10	13.52	13.58	14027547
2011-07-13	13.64	13.80	13.49	13.63	11680006
2011-07-14	13.60	13.80	13.43	13.55	10942330
2011-07-15	13.69	13.90	13.61	13.81	15988159
2011-07-18	13.81	13.99	13.62	13.76	10355941
2011-07-19	13.92	14.34	13.79	14.21	18115060
2011-07-20	14.31	14.39	13.88	13.96	22935102
2011-07-21	14.21	14.73	14.03	14.07	26565469
2011-07-22	14.10	14.16	13.94	14.10	9888852
2011-07-25	13.87	14.30	13.83	14.23	10397106
2011-07-26	14.28	14.52	14.24	14.49	12271960
2011-07-27	14.38	14.39	14.02	14.04	11835979
2011-07-28	13.99	14.22	13.91	14.04	7548516
2011-07-29	13.94	14.09	13.77	13.78	10644728
2011-08-01	13.94	14.04	13.60	13.90	12040479
2011-08-02	13.78	13.85	13.35	13.36	14952424
2011-08-03	13.37	13.70	12.99	13.57	17419054
2011-08-04	13.32	13.38	12.64	12.64	24404494
2011-08-05	12.78	12.81	12.00	12.33	25585351
2011-08-08	11.93	12.10	11.34	11.34	22344125
2011-08-09	11.50	12.70	11.48	12.69	31574797
2011-08-10	12.36	12.78	12.12	12.27	22551360
2011-08-11	12.31	12.87	12.21	12.71	15198416
2011-08-12	12.77	12.91	12.57	12.85	12225824
2011-08-15	12.90	13.03	12.73	13.00	7648039
2011-08-16	12.86	12.97	12.57	12.78	8796062
2011-08-17	12.82	13.04	12.54	12.73	8800669
2011-08-18	12.35	12.51	11.61	11.76	16643799
2011-08-19	11.56	12.01	11.30	11.43	16779485
2011-08-22	11.69	11.78	11.41	11.52	10118999
2011-08-23	11.59	12.18	11.44	12.17	11222379
2011-08-24	12.17	12.49	12.02	12.23	10150161
2011-08-25	12.26	12.41	11.89	11.92	10978261
2011-08-26	11.89	12.40	11.64	12.40	12532848
2011-08-29	12.51	12.92	12.51	12.83	11593001
2011-08-30	12.75	13.13	12.65	13.03	12149839
2011-08-31	13.05	13.30	12.80	12.99	12963777
2011-09-01	12.95	13.11	12.73	12.79	9778139
2011-09-02	12.57	12.64	12.27	12.38	7975807
2011-09-06	12.00	12.36	11.96	12.32	9821250
2011-09-07	12.50	12.56	12.34	12.52	13742071
2011-09-08	12.48	12.90	12.43	12.84	13886065
2011-09-09	12.67	12.68	11.90	11.98	19861619
2011-09-12	11.97	12.43	11.95	12.38	16593253
2011-09-13	12.38	12.49	12.25	12.37	9347656
2011-09-14	12.44	12.92	12.23	12.69	13965570
2011-09-15	13.04	13.57	13.00	13.48	16922148
2011-09-16	13.77	14.27	13.62	14.18	27421649
2011-09-19	13.97	14.08	13.70	13.93	18593774
2011-09-20	13.97	14.08	13.62	13.78	13707963
2011-09-21	13.79	14.21	13.53	13.57	18120687
2011-09-22	13.07	13.43	12.95	13.33	19542691
2011-09-23	13.23	13.62	13.15	13.50	15689365
2011-09-26	13.60	13.72	13.15	13.70	14580477
2011-09-27	13.91	14.01	13.50	13.69	14286508
2011-09-28	13.78	13.95	13.27	13.32	12610248
2011-09-29	13.59	13.63	12.59	12.91	16876459
2011-09-30	12.71	12.86	12.26	12.41	17459361
2011-10-03	12.28	12.39	11.81	11.83	16949432
2011-10-04	11.68	12.36	11.54	12.35	17297038
2011-10-05	12.41	12.95	12.15	12.85	15511457
2011-10-06	12.87	13.24	12.65	13.23	14561143
2011-10-07	13.17	13.27	12.94	13.08	13406724
2011-10-10	13.34	13.65	13.22	13.59	7176630
2011-10-11	13.47	13.91	13.46	13.82	10277942
2011-10-12	13.99	14.17	13.77	13.78	13975929
2011-10-13	13.71	13.83	13.46	13.78	12044060
2011-10-14	14.00	14.26	13.98	14.18	12964226
2011-10-17	14.13	14.14	13.91	13.98	11148263
2011-10-18	14.04	14.37	13.67	14.26	12577971
2011-10-19	14.25	14.49	13.84	13.96	19003164
2011-10-20	13.40	13.65	12.90	13.53	25776816
2011-10-21	13.69	13.71	13.41	13.52	12988205
2011-10-24	13.46	13.72	13.31	13.62	10680737
2011-10-25	13.61	13.77	13.30	13.33	10401499
2011-10-26	13.44	13.58	12.90	13.08	12640952
2011-10-27	13.47	13.70	13.38	13.59	12950315
2011-10-28	13.48	14.02	13.47	13.99	11926731
2011-10-31	13.79	13.79	13.37	13.40	12709979
2011-11-01	12.95	13.30	12.92	13.00	15916605
2011-11-02	13.17	13.44	13.16	13.38	11885369
2011-11-03	13.48	13.93	13.44	13.91	11878766
2011-11-04	13.75	13.83	13.54	13.77	9534187
2011-11-07	13.72	13.72	13.40	13.67	6965766
2011-11-08	13.75	13.88	13.53	13.86	6527894
2011-11-09	13.54	13.54	13.10	13.12	9466031
2011-11-10	13.25	13.28	12.83	12.94	18806317
2011-11-11	13.09	13.45	13.06	13.37	7523120
2011-11-14	13.33	13.38	13.15	13.22	5604784
2011-11-15	13.13	13.33	12.97	13.24	8391690
2011-11-16	13.10	13.14	12.81	12.85	7766419
2011-11-17	12.80	12.85	12.24	12.48	12551346
2011-11-18	12.58	12.77	12.49	12.55	12306830
2011-11-21	12.34	12.37	11.97	12.10	13413950
2011-11-22	12.07	12.30	12.00	12.22	8883266
2011-11-23	12.13	12.40	12.00	12.02	10776485
2011-11-25	12.01	12.15	11.85	11.88	3476032
2011-11-28	12.33	12.56	12.25	12.48	9513002
2011-11-29	12.51	12.51	12.00	12.10	13444701
2011-11-30	12.49	12.57	12.34	12.45	12058566
2011-12-01	12.43	12.64	12.38	12.49	8317142
2011-12-02	12.62	12.75	12.45	12.46	9311256
2011-12-05	12.94	13.02	12.84	12.92	10042325
2011-12-06	12.96	13.13	12.92	13.01	9071608
2011-12-07	12.93	13.11	12.79	13.02	8777295
2011-12-08	12.89	13.24	12.87	13.06	16855880
2011-12-09	13.08	13.37	13.08	13.32	12503313
2011-12-12	13.16	13.22	13.00	13.10	10439571
2011-12-13	13.17	13.35	12.88	12.98	10013308
2011-12-14	13.10	13.12	12.61	12.74	10334312
2011-12-15	12.84	12.87	12.24	12.46	11962326
2011-12-16	12.54	12.99	12.51	12.79	16563859
2011-12-19	12.88	12.97	12.47	12.53	11408670
2011-12-20	12.77	12.90	12.65	12.89	8951576
2011-12-21	12.84	13.01	12.50	12.77	8084277
2011-12-22	12.75	12.95	12.70	12.88	6367045
2011-12-23	12.96	13.00	12.81	12.98	3387000
2011-12-27	12.97	13.06	12.85	13.01	3417073
2011-12-28	12.96	13.04	12.76	12.80	4074243
2011-12-29	12.78	12.82	12.59	12.78	5506512
2011-12-30	12.74	12.85	12.69	12.77	3691063
2012-01-03	12.98	13.26	12.95	13.19	10587854
2012-01-04	12.87	12.88	12.44	12.69	32904756
2012-01-05	12.71	12.94	12.62	12.93	13245156
2012-01-06	12.91	13.02	12.87	12.89	7330508
2012-01-09	13.05	13.08	12.70	12.84	7992092
2012-01-10	13.03	13.19	12.96	13.13	9307940
2012-01-11	13.19	13.43	13.19	13.27	9395900
2012-01-12	13.36	13.47	13.19	13.29	8692666
2012-01-13	13.24	13.28	12.86	12.89	12257614
2012-01-17	13.11	13.15	12.75	12.85	14448240
2012-01-18	12.67	12.80	12.58	12.77	31528002
2012-01-19	13.17	13.44	13.05	13.26	24826653
2012-01-20	13.26	13.45	13.19	13.44	13052519
2012-01-23	13.36	13.66	13.35	13.46	11980652
2012-01-24	13.35	13.57	13.35	13.45	7164510
2012-01-25	13.37	13.50	13.27	13.44	7872387
2012-01-26	13.50	13.59	13.24	13.35	6635570
2012-01-27	13.32	13.48	13.24	13.40	7272419
2012-01-30	13.28	13.38	13.24	13.29	8202732
2012-01-31	13.36	13.43	13.19	13.30	7548833
2012-02-01	13.43	13.68	13.36	13.55	11591112
2012-02-02	13.55	13.80	13.49	13.76	11089666
2012-02-03	13.89	14.00	13.82	13.87	9055400
2012-02-06	13.76	13.78	13.63	13.74	8794173
2012-02-07	13.75	13.88	13.64	13.83	6912417
2012-02-08	13.85	14.05	13.78	13.91	9859718
2012-02-09	13.94	14.01	13.72	14.00	7949785
2012-02-10	13.84	14.01	13.73	13.90	7313661
2012-02-13	14.01	14.10	13.89	13.96	5364899
2012-02-14	13.89	13.99	13.77	13.87	6530365
2012-02-15	13.96	14.25	13.84	14.02	13587180
2012-02-16	14.03	14.56	14.03	14.52	14200110
2012-02-17	14.51	14.82	14.41	14.76	16244743
2012-02-21	14.76	14.87	14.70	14.79	9470201
2012-02-22	14.73	14.75	14.48	14.59	7665731
2012-02-23	14.63	15.21	14.60	15.16	18720529
2012-02-24	15.15	15.37	15.08	15.30	9357243
2012-02-27	15.22	15.49	15.17	15.39	9735441
2012-02-28	15.42	15.47	15.30	15.41	9200289
2012-02-29	15.41	15.43	15.00	15.04	13751629
2012-03-01	15.10	15.36	15.08	15.31	8568426
2012-03-02	15.29	15.30	15.08	15.26	11976510
2012-03-05	14.97	15.13	14.92	15.03	11897279
2012-03-06	14.87	14.98	14.66	14.77	10241424
2012-03-07	14.83	15.15	14.83	14.98	9814639
2012-03-08	15.09	15.15	14.96	15.06	6963249
2012-03-09	15.08	15.33	15.06	15.26	8254697
2012-03-12	15.30	15.32	15.04	15.23	4857522
2012-03-13	15.27	15.72	15.08	15.71	14638470
2012-03-14	15.70	15.88	15.60	15.83	12490405
2012-03-15	15.64	15.75	15.46	15.50	12731788
2012-03-16	15.51	15.95	15.51	15.86	18395224
2012-03-19	15.68	15.99	15.61	15.90	11106764
2012-03-20	15.78	15.80	15.62	15.74	6131986
2012-03-21	15.75	15.86	15.63	15.75	9031157
2012-03-22	15.64	15.89	15.57	15.83	7149298
2012-03-23	15.89	15.90	15.54	15.61	9098743
2012-03-26	15.78	16.03	15.72	16.03	7458756
2012-03-27	16.04	16.07	15.89	15.94	8786142
2012-03-28	15.90	15.94	15.55	15.68	9366583
2012-03-29	15.61	15.63	15.45	15.57	12615958
2012-03-30	15.70	15.74	15.43	15.53	9623822
2012-04-02	15.44	15.48	15.26	15.40	11697764
2012-04-03	15.33	15.51	15.28	15.42	11762142
2012-04-04	15.27	15.28	14.94	15.04	12117222
2012-04-05	14.96	15.10	14.88	14.99	8242690
2012-04-09	14.95	15.35	14.92	15.28	10722557
2012-04-10	15.21	15.43	14.86	14.93	11734201
2012-04-11	15.08	15.23	15.00	15.05	7756091
2012-04-12	15.11	15.45	15.10	15.35	6937224
2012-04-13	15.29	15.36	15.15	15.20	7226943
2012-04-16	15.26	15.30	14.91	14.94	9247281
2012-04-17	15.04	15.29	15.04	15.19	8548545
2012-04-18	15.21	15.27	14.94	15.10	12028095
2012-04-19	16.47	17.61	16.43	17.10	60621249
2012-04-20	17.09	17.21	16.94	16.96	16412594
2012-04-23	16.58	16.79	16.54	16.69	15940228
2012-04-24	16.64	16.83	16.45	16.54	11539062
2012-04-25	16.67	17.02	16.50	16.78	10558173
2012-04-26	16.92	17.36	16.84	17.28	18730400
2012-04-27	17.48	17.50	17.12	17.35	10706621
2012-04-30	17.41	17.66	17.20	17.26	18260965
2012-05-01	17.13	17.43	17.13	17.15	12145090
2012-05-02	17.07	17.36	16.98	17.32	8701263
2012-05-03	17.27	17.31	16.84	17.00	10064257
2012-05-04	16.81	16.83	16.55	16.60	10478978
2012-05-07	16.50	16.99	16.41	16.86	11686249
2012-05-08	16.79	16.96	16.53	16.92	11068688
2012-05-09	16.76	17.19	16.69	17.07	16377445
2012-05-10	17.21	17.42	17.16	17.34	17724596
2012-05-11	17.26	17.38	17.13	17.15	12151252
2012-05-14	17.02	17.11	16.79	16.94	11274024
2012-05-15	16.95	17.08	16.77	16.86	9683249
2012-05-16	16.95	17.13	16.72	16.78	11459249
2012-05-17	16.73	16.92	16.43	16.43	10605600
2012-05-18	16.46	16.59	16.09	16.14	16152292
2012-05-21	16.21	16.77	16.16	16.63	10432344
2012-05-22	16.64	16.84	16.41	16.51	9083031
2012-05-23	16.44	16.72	16.31	16.70	9989328
2012-05-24	17.02	17.11	16.52	16.70	17101808
2012-05-25	16.75	17.07	16.68	16.98	12606717
2012-05-29	17.08	17.53	16.96	17.46	16500905
2012-05-30	17.31	17.32	16.33	16.66	23564788
2012-05-31	16.65	16.70	16.33	16.49	18618727
2012-06-01	16.14	16.43	15.99	16.34	18937453
2012-06-04	16.40	16.62	16.33	16.48	19733584
2012-06-05	16.44	16.77	16.38	16.73	9839544
2012-06-06	16.84	17.24	16.82	17.23	10145949
2012-06-07	17.44	17.56	17.17	17.21	9526608
2012-06-08	17.17	17.47	16.97	17.28	8696368
2012-06-11	17.36	17.51	17.15	17.23	10621625
2012-06-12	17.26	17.37	17.07	17.22	14256427
2012-06-13	17.20	17.21	16.78	16.91	13740248
2012-06-14	16.96	17.00	16.67	16.89	10084186
2012-06-15	16.93	17.16	16.89	17.12	14607439
2012-06-18	17.13	17.97	17.08	17.88	26695721
2012-06-19	17.95	18.49	17.74	18.31	18768974
2012-06-20	18.28	18.32	17.97	18.08	11618164
2012-06-21	18.11	18.18	17.53	17.61	13123160
2012-06-22	17.68	18.04	17.62	18.01	21234720
2012-06-25	17.78	17.88	17.46	17.59	8977265
2012-06-26	17.73	18.06	17.68	17.89	12250196
2012-06-27	17.94	18.06	17.69	17.80	9117209
2012-06-28	17.30	17.36	16.91	17.16	14825797
2012-06-29	17.50	17.75	17.26	17.68	12173093
2012-07-02	17.77	17.80	17.21	17.35	10890014
2012-07-03	17.38	17.50	17.26	17.34	4930982
2012-07-05	17.38	17.43	17.13	17.23	7683641
2012-07-06	17.16	17.21	16.81	17.01	8654853
2012-07-09	17.05	17.17	16.95	17.12	9459819
2012-07-10	17.27	17.34	16.51	16.70	12201845
2012-07-11	16.70	16.70	16.28	16.47	9529054
2012-07-12	16.33	16.62	16.21	16.54	9853361
2012-07-13	16.57	16.87	16.49	16.81	6916668
2012-07-16	16.72	16.72	16.20	16.25	13380711
2012-07-17	16.44	16.60	16.02	16.44	11697729
2012-07-18	16.51	17.09	16.44	17.03	18710567
2012-07-19	18.52	18.70	18.20	18.50	35278537
2012-07-20	18.43	19.14	18.39	18.88	22459903
2012-07-23	18.42	18.70	18.02	18.62	17809353
2012-07-24	18.56	18.79	18.16	18.32	10886608
2012-07-25	18.31	18.45	18.02	18.18	10326938
2012-07-26	18.48	18.64	18.22	18.43	10528300
2012-07-27	18.52	19.14	18.48	19.03	14395776
2012-07-30	18.98	19.42	18.94	19.19	13049017
2012-07-31	19.12	19.13	18.63	18.64	11371214
2012-08-01	18.81	18.88	18.40	18.47	7440413
2012-08-02	18.27	18.80	18.21	18.42	8643998
2012-08-03	18.85	19.03	18.68	18.73	8406173
2012-08-06	18.77	18.94	18.59	18.84	7307508
2012-08-07	18.96	19.36	18.94	19.20	8906998
2012-08-08	19.02	19.04	18.82	18.91	8735231
2012-08-09	18.96	19.03	18.57	18.63	8630031
2012-08-10	18.59	18.76	18.40	18.51	7744464
2012-08-13	18.55	19.17	18.54	19.07	16200569
2012-08-14	19.20	19.38	19.04	19.09	11151527
2012-08-15	19.04	19.18	18.92	18.93	7260118
2012-08-16	18.96	19.34	18.95	19.27	11385282
2012-08-17	19.47	19.80	19.26	19.73	14302752
2012-08-20	19.81	19.81	19.42	19.53	7349058
2012-08-21	19.53	19.65	19.15	19.30	9298595
2012-08-22	19.79	20.24	19.73	19.78	18225854
2012-08-23	19.89	19.92	19.53	19.70	11784647
2012-08-24	19.67	19.98	19.65	19.82	9449246
2012-08-27	19.93	19.94	19.64	19.77	6902224
2012-08-28	19.72	19.87	19.67	19.76	6871197
2012-08-29	19.87	20.16	19.87	19.99	10609331
2012-08-30	19.87	19.91	19.56	19.59	7059584
2012-08-31	19.78	20.12	19.68	19.98	8469330
2012-09-04	19.98	20.10	19.68	19.93	7562328
2012-09-05	19.67	19.97	19.51	19.85	12460292
2012-09-06	20.04	20.74	20.01	20.59	14993926
2012-09-07	20.62	20.73	20.49	20.72	12394534
2012-09-10	20.62	20.68	20.40	20.43	10216449
2012-09-11	20.42	20.46	20.20	20.34	11987000
2012-09-12	20.39	20.54	20.07	20.20	8074428
2012-09-13	20.14	20.66	20.07	20.57	9377020
2012-09-14	20.72	21.32	20.67	21.03	14473117
2012-09-17	21.24	21.25	20.96	21.25	6782367
2012-09-18	20.99	21.11	20.89	21.03	8005197
2012-09-19	21.11	21.24	20.85	21.21	7099537
2012-09-20	21.17	21.19	20.92	21.08	7054520
2012-09-21	21.04	21.06	20.75	20.82	18311776
2012-09-24	20.76	20.89	20.56	20.75	7881707
2012-09-25	20.76	20.83	20.14	20.21	12220896
2012-09-26	20.16	20.27	19.93	20.01	12197113
2012-09-27	20.08	20.75	20.08	20.67	9744438
2012-09-28	20.65	20.70	20.30	20.36	7389283
2012-10-01	20.44	20.64	20.23	20.30	6552272
2012-10-02	20.45	20.48	20.18	20.37	4959289
2012-10-03	20.48	20.49	20.27	20.45	8871623
2012-10-04	20.92	21.14	20.75	20.83	10808186
2012-10-05	20.98	21.06	20.43	20.51	7137902
2012-10-08	20.34	20.56	19.98	20.17	10403297
2012-10-09	20.16	20.20	19.41	19.45	14510021
2012-10-10	19.53	19.76	19.44	19.68	11509462
2012-10-11	19.89	20.05	19.74	19.99	10973952
2012-10-12	20.04	20.23	20.00	20.14	7598653
2012-10-15	20.11	20.23	19.47	19.95	15152472
2012-10-16	20.06	20.40	19.89	20.30	9331548
2012-10-17	20.40	20.49	20.12	20.29	18208543
2012-10-18	20.38	21.44	20.36	21.39	34945364
2012-10-19	21.34	21.38	20.86	21.03	19804122
2012-10-22	21.01	21.28	20.96	21.11	9522991
2012-10-23	20.92	21.24	20.71	20.77	10378585
2012-10-24	20.82	20.87	20.34	20.57	11243548
2012-10-25	20.71	20.78	20.33	20.35	7411299
2012-10-26	20.35	20.95	20.29	20.84	10870552
2012-10-31	20.83	20.84	20.25	20.31	15870309
2012-11-01	20.39	20.83	20.26	20.72	7875035
2012-11-02	20.78	20.87	20.49	20.49	8160998
2012-11-05	20.53	20.81	20.37	20.77	5366980
2012-11-06	20.78	21.04	20.70	20.83	5961901
2012-11-07	20.54	20.71	20.20	20.37	11901126
2012-11-08	20.39	20.78	20.11	20.15	10133475
2012-11-09	20.00	20.39	19.91	20.09	9083292
2012-11-12	20.10	20.21	19.77	19.98	5922471
2012-11-13	19.86	20.29	19.78	20.09	6478557
2012-11-14	20.13	20.20	19.45	19.56	9618643
2012-11-15	19.49	19.63	19.22	19.58	8009687
2012-11-16	19.61	20.00	19.46	19.89	11293167
2012-11-19	20.09	20.31	19.98	20.17	8928825
2012-11-20	20.21	20.39	20.03	20.31	6602423
2012-11-21	20.31	20.54	20.21	20.47	7246890
2012-11-23	20.59	20.69	20.52	20.63	3991265
2012-11-26	20.80	21.79	20.78	21.63	18007438
2012-11-27	21.49	21.77	21.21	21.53	14125067
2012-11-28	21.48	21.69	21.25	21.66	9397742
2012-11-29	21.78	22.22	21.68	21.97	13728585
2012-11-30	21.89	22.31	21.82	22.23	11677789
2012-12-03	22.34	22.37	21.87	21.90	8483654
2012-12-04	21.91	21.94	21.64	21.88	8281225
2012-12-05	21.93	22.10	21.68	21.89	7946642
2012-12-06	21.88	22.19	21.79	21.88	7083742
2012-12-07	21.94	22.03	21.66	21.78	6297015
2012-12-10	21.86	21.88	21.38	21.53	7758792
2012-12-11	21.64	21.97	21.59	21.88	10375557
2012-12-12	21.90	22.16	21.81	21.83	8590633
2012-12-13	21.80	21.87	21.36	21.47	12421243
2012-12-14	21.56	21.59	21.12	21.20	8106758
2012-12-17	21.26	21.74	21.13	21.60	9633361
2012-12-18	21.70	22.11	21.64	21.85	14125892
2012-12-19	21.89	21.93	21.55	21.61	9018900
2012-12-20	21.67	21.96	21.43	21.94	9699725
2012-12-21	21.64	21.67	21.33	21.61	13690966
2012-12-24	21.50	21.80	21.44	21.50	4910459
2012-12-26	21.47	21.51	20.98	21.14	7261705
2012-12-27	21.22	21.32	20.91	21.17	7905629
2012-12-28	21.00	21.23	20.95	20.96	5059188
2012-12-31	20.94	21.55	20.71	21.46	7518307
2013-01-02	22.05	22.60	21.90	22.55	13801917
2013-01-03	22.51	22.58	21.95	22.07	10831870
2013-01-04	22.08	22.35	21.98	22.21	6486269
2013-01-07	22.11	22.55	21.91	22.52	10186775
2013-01-08	22.46	22.81	22.10	22.17	11529412
2013-01-09	22.23	22.48	22.08	22.21	8102255
2013-01-10	22.45	22.52	22.07	22.31	7331292
2013-01-11	22.37	22.66	22.33	22.60	11445644
2013-01-14	22.55	22.59	22.23	22.38	10600457
2013-01-15	22.39	22.50	22.04	22.10	9626721
2013-01-16	22.28	22.50	21.84	22.26	22253043
2013-01-17	22.78	23.10	22.62	22.80	24461540
2013-01-18	22.80	22.94	22.60	22.82	10561234
2013-01-22	22.79	22.86	22.33	22.46	10679180
2013-01-23	22.47	22.74	22.45	22.47	9042114
2013-01-24	22.55	23.29	22.55	23.23	12751146
2013-01-25	23.57	23.85	23.54	23.79	13331075
2013-01-28	23.65	23.71	23.46	23.55	7876948
2013-01-29	23.43	23.50	23.27	23.43	7037793
2013-01-30	23.56	23.78	23.37	23.48	6980029
2013-01-31	23.30	23.68	23.28	23.56	7947041
2013-02-01	23.74	24.10	23.63	24.08	8472024
2013-02-04	23.84	23.88	23.41	23.44	8660368
2013-02-05	23.58	23.94	23.48	23.75	6184868
2013-02-06	23.57	23.78	23.45	23.62	7003570
2013-02-07	23.64	23.73	23.30	23.62	7646663
2013-02-08	23.76	24.02	23.73	23.83	8068809
2013-02-11	23.79	23.81	23.46	23.74	5150867
2013-02-12	23.74	24.07	23.62	23.90	10024431
2013-02-13	23.93	24.10	23.74	24.01	9095970
2013-02-14	23.90	24.04	23.83	23.92	7054843
2013-02-15	23.91	24.05	23.74	23.86	9130268
2013-02-19	23.93	23.98	23.72	23.86	5702744
2013-02-20	23.95	24.03	23.35	23.37	7396427
2013-02-21	23.29	23.39	22.69	22.99	10736336
2013-02-22	23.13	23.20	22.97	23.16	5087209
2013-02-25	23.32	23.42	22.56	22.56	7337005
2013-02-26	22.63	22.71	22.36	22.65	8463171
2013-02-27	22.74	22.96	22.59	22.79	7662227
2013-02-28	22.94	23.22	22.84	23.03	9575949
2013-03-01	22.98	23.19	22.74	23.11	6422963
2013-03-04	22.87	23.35	22.83	23.35	9750849
2013-03-05	23.38	23.57	23.05	23.26	9812633
2013-03-06	23.14	23.15	22.49	22.55	14562907
2013-03-07	22.60	22.67	22.20	22.30	9455645
2013-03-08	22.38	22.50	22.00	22.36	13077964
2013-03-11	22.35	22.45	22.17	22.21	8965144
2013-03-12	21.76	22.35	21.42	22.29	16125440
2013-03-13	22.29	22.31	21.30	21.46	19806717
2013-03-14	21.80	22.26	21.72	21.80	17144757
2013-03-15	21.77	21.92	21.18	21.22	21769746
2013-03-18	20.98	21.28	20.85	21.09	14339253
2013-03-19	21.46	22.57	21.24	21.50	14624291
2013-03-20	21.75	22.14	21.49	22.06	14632701
2013-03-21	21.97	22.33	21.86	22.27	14056441
2013-03-22	22.31	22.50	22.29	22.42	8507846
2013-03-25	22.47	22.47	21.52	21.60	18179111
2013-03-26	21.75	21.94	21.51	21.92	10759691
2013-03-27	21.74	22.13	21.44	21.92	12421041
2013-03-28	21.90	22.94	21.65	22.82	24227465
2013-04-01	23.42	23.88	23.33	23.45	20620843
2013-04-02	23.68	23.90	23.55	23.64	15229767
2013-04-03	23.49	23.57	23.28	23.36	11499168
2013-04-04	23.29	23.51	23.19	23.48	5906845
2013-04-05	23.03	23.40	22.94	23.37	7236248
2013-04-08	23.33	23.92	23.27	23.51	10187510
2013-04-09	23.33	23.76	23.28	23.60	6265785
2013-04-10	23.71	24.23	23.69	24.12	8002393
2013-04-11	24.17	24.43	24.08	24.32	7291266
2013-04-12	24.37	24.37	23.91	24.12	6315678
2013-04-15	23.98	24.19	23.44	23.50	9199347
2013-04-16	23.65	24.05	23.57	23.99	8630262
2013-04-17	23.78	23.92	23.42	23.61	14710510
2013-04-18	22.66	22.83	22.19	22.23	25357841
2013-04-19	22.21	22.41	21.84	22.05	15600700
2013-04-22	21.94	22.02	21.53	21.73	13764193
2013-04-23	21.87	22.21	21.82	22.09	12681589
2013-04-24	22.31	22.45	22.16	22.29	10229182
2013-04-25	22.44	22.46	21.92	22.04	11481105
2013-04-26	22.05	22.25	21.84	22.11	10612866
2013-04-29	22.14	22.30	21.97	22.24	7171243
2013-04-30	22.17	22.37	21.94	22.05	9056833
2013-05-01	22.05	22.25	21.85	22.05	7917150
2013-05-02	22.06	22.60	21.90	22.54	9885069
2013-05-03	22.73	22.94	22.56	22.82	7207364
2013-05-06	22.75	23.07	22.63	22.77	6355849
2013-05-07	22.70	22.78	22.35	22.70	9679914
2013-05-08	22.73	23.14	22.63	23.13	7028336
2013-05-09	23.14	23.56	23.06	23.22	9298074
2013-05-10	23.31	23.49	23.24	23.42	7125447
2013-05-13	23.48	23.48	23.19	23.29	7220655
2013-05-14	23.21	23.74	23.21	23.68	9227399
2013-05-15	23.68	23.86	23.59	23.84	8568093
2013-05-16	23.91	23.95	23.45	23.48	8521430
2013-05-17	23.78	24.03	23.77	23.87	11559148
2013-05-20	23.80	23.85	23.47	23.55	8759845
2013-05-21	23.55	23.62	23.12	23.13	13028809
2013-05-22	23.28	23.49	22.78	22.90	11451909
2013-05-23	22.60	22.96	22.44	22.93	9504721
2013-05-24	22.64	23.00	22.55	23.00	7310148
2013-05-28	23.25	23.67	23.24	23.37	9747716
2013-05-29	23.21	23.32	22.95	23.17	8693771
2013-05-30	23.15	23.44	23.13	23.19	8751999
2013-05-31	23.02	23.11	22.72	22.77	12810071
2013-06-03	22.67	22.68	22.05	22.48	13133202
2013-06-04	22.62	22.62	21.98	22.13	10615412
2013-06-05	22.13	22.17	21.43	21.62	14463075
2013-06-06	21.53	21.74	21.39	21.68	9848529
2013-06-07	21.86	21.97	21.64	21.66	11738983
2013-06-10	21.80	22.47	21.72	22.41	11673601
2013-06-11	21.99	22.16	21.83	21.91	12794007
2013-06-12	22.03	22.04	21.35	21.36	10351864
2013-06-13	21.34	21.73	21.31	21.67	10662413
2013-06-14	21.68	21.79	21.49	21.59	6595866
2013-06-17	21.84	22.19	21.78	21.92	7824356
2013-06-18	21.97	22.25	21.93	22.12	5673113
2013-06-19	22.16	22.30	21.96	21.98	12643355
2013-06-20	21.80	21.81	21.25	21.36	10444200
2013-06-21	21.38	21.57	21.15	21.52	13678530
2013-06-24	21.39	21.61	21.08	21.39	9419795
2013-06-25	21.61	21.85	21.59	21.73	8569442
2013-06-26	21.90	21.93	21.46	21.60	10948875
2013-06-27	21.79	22.01	21.76	21.94	9038976
2013-06-28	21.71	22.07	21.56	21.77	15340618
2013-07-01	21.97	22.43	21.90	22.27	8950455
2013-07-02	22.31	22.57	22.28	22.45	8195192
2013-07-03	22.24	22.53	22.22	22.38	4199875
2013-07-05	22.63	22.68	22.31	22.66	4514644
2013-07-08	22.85	22.89	22.46	22.61	6064112
2013-07-09	22.78	22.99	22.74	22.93	7097268
2013-07-10	23.01	23.24	22.98	23.10	6953633
2013-07-11	23.30	23.63	23.29	23.52	9692297
2013-07-12	23.48	24.02	23.46	24.01	8641269
2013-07-15	24.00	24.03	23.64	23.76	6880479
2013-07-16	23.92	23.97	23.68	23.91	9020097
2013-07-17	23.93	24.20	23.86	24.15	15158003
2013-07-18	22.55	22.66	22.37	22.53	43088889
2013-07-19	22.62	22.69	21.94	21.96	19230296
2013-07-22	22.06	22.08	21.84	22.02	15576045
2013-07-23	22.05	22.08	21.68	21.73	11021729
2013-07-24	21.72	22.04	21.72	21.93	15500253
2013-07-25	21.89	21.98	21.60	21.68	10152383
2013-07-26	21.64	22.06	21.43	21.99	12708212
2013-07-29	21.93	22.11	21.68	21.73	7500242
2013-07-30	21.88	21.93	21.72	21.88	7814557
2013-07-31	21.96	21.96	21.63	21.76	7732670
2013-08-01	21.94	22.07	21.80	22.06	8103955
2013-08-02	22.08	22.20	21.94	22.11	8508685
2013-08-05	22.15	22.29	22.02	22.18	5381115
2013-08-06	22.18	22.64	22.07	22.60	10343374
2013-08-07	22.49	22.68	22.30	22.31	7062208
2013-08-08	22.53	22.61	22.24	22.55	5637204
2013-08-09	22.53	22.63	22.29	22.45	6381518
2013-08-12	22.20	22.50	22.10	22.42	4713978
2013-08-13	22.62	22.93	22.52	22.78	9443214
2013-08-14	22.79	22.95	22.72	22.82	6768009
2013-08-15	22.47	22.50	21.75	22.38	15268889
2013-08-16	22.34	22.57	22.18	22.27	7531618
2013-08-19	22.20	22.42	21.90	21.92	6644480
2013-08-20	22.01	22.15	21.79	21.88	9379423
2013-08-21	21.77	21.83	21.39	21.45	12852648
2013-08-22	21.55	21.73	21.47	21.50	7479349
2013-08-23	21.56	21.76	21.52	21.74	7025948
2013-08-26	21.75	21.94	21.55	21.87	8070908
2013-08-27	21.57	21.67	21.22	21.30	10341794
2013-08-28	21.36	21.47	21.22	21.22	8138571
2013-08-29	21.14	21.67	21.13	21.46	7109271
2013-08-30	21.50	21.51	20.88	21.04	11123775
2013-09-03	21.29	21.50	21.08	21.18	8138203
2013-09-04	21.36	21.74	21.22	21.65	9502414
2013-09-05	21.67	21.98	21.59	21.86	6752834
2013-09-06	22.11	22.41	22.00	22.23	12072613
2013-09-09	22.21	22.43	21.93	22.17	8995105
2013-09-10	22.33	22.53	22.29	22.51	8747739
2013-09-11	22.31	22.93	22.31	22.85	10001832
2013-09-12	22.92	22.98	22.52	22.74	7936698
2013-09-13	22.81	22.82	22.48	22.65	5218729
2013-09-16	22.93	23.00	22.49	22.58	6995520
2013-09-17	22.71	23.18	22.67	22.99	10349534
2013-09-18	22.86	23.04	22.63	23.01	10319895
2013-09-19	23.14	23.19	22.78	22.92	6311357
2013-09-20	22.98	23.25	22.95	23.13	11473494
2013-09-23	23.15	23.27	22.85	23.05	7240587
2013-09-24	23.15	23.35	23.00	23.22	6652661
2013-09-25	23.16	23.22	22.73	22.82	7504314
2013-09-26	22.99	23.95	22.93	23.84	13906426
2013-09-27	23.61	23.70	23.43	23.48	7229460
2013-09-30	23.26	23.60	23.15	23.48	8075533
2013-10-01	23.42	23.67	23.40	23.56	5803978
2013-10-02	23.39	23.45	23.19	23.41	6322889
2013-10-03	23.36	23.47	22.93	23.11	6699129
2013-10-04	23.17	23.48	23.07	23.39	5869147
2013-10-07	23.11	23.33	22.95	22.97	5321826
2013-10-08	22.94	22.98	22.15	22.29	9238255
2013-10-09	22.36	22.40	21.93	22.02	9096133
2013-10-10	22.26	22.54	22.13	22.48	8850739
2013-10-11	22.54	23.06	22.51	22.88	8762457
2013-10-14	22.77	23.06	22.67	23.05	6031497
2013-10-15	22.98	23.06	22.65	22.71	8921700
2013-10-16	22.91	22.91	22.37	22.53	19320622
2013-10-17	21.18	21.83	21.14	21.62	34376189
2013-10-18	21.71	22.17	21.24	21.97	30624874
2013-10-21	22.07	22.13	21.72	21.86	14252661
2013-10-22	22.02	22.04	21.70	21.81	11155104
2013-10-23	21.78	22.00	21.70	21.77	8359574
2013-10-24	21.92	22.10	21.82	22.03	9700225
2013-10-25	22.13	22.27	21.49	21.73	15838077
2013-10-28	21.80	22.00	21.66	21.87	8551595
2013-10-29	22.01	22.46	21.92	22.45	12253291
2013-10-30	22.52	22.52	22.10	22.19	8700053
2013-10-31	22.19	22.28	21.99	22.18	9047478
2013-11-01	22.28	22.30	21.82	21.86	12346728
2013-11-04	21.88	22.00	21.60	21.62	8835564
2013-11-05	21.58	21.61	21.26	21.50	11341673
2013-11-06	21.70	22.65	21.52	22.42	25126766
2013-11-07	22.52	22.66	22.02	22.13	9687193
2013-11-08	22.24	22.38	22.08	22.31	9804309
2013-11-11	22.15	22.34	22.10	22.23	6898854
2013-11-12	21.91	22.39	21.87	22.23	10741792
2013-11-13	22.14	22.32	22.08	22.32	7658912
2013-11-14	22.35	22.51	22.17	22.26	10519427
2013-11-15	22.31	22.36	22.02	22.14	10588533
2013-11-18	22.02	22.18	21.77	21.92	12753940
2013-11-19	22.07	22.10	21.86	21.94	10263297
2013-11-20	22.09	22.10	20.98	21.21	34262761
2013-11-21	21.37	21.38	21.01	21.13	17609612
2013-11-22	21.16	21.26	21.12	21.18	13722817
2013-11-25	21.35	21.36	20.40	20.64	34904347
2013-11-26	20.73	20.74	20.23	20.52	23429501
2013-11-27	20.75	20.98	20.69	20.75	12640187
2013-11-29	20.95	21.36	20.92	21.26	9636624
2013-12-02	21.97	22.34	21.56	21.61	24811361
2013-12-03	21.82	21.98	21.58	21.86	14471956
2013-12-04	21.59	21.69	21.26	21.50	15465897
2013-12-05	21.50	21.74	21.39	21.64	9928610
2013-12-06	21.77	22.06	21.76	21.89	9431508
2013-12-09	21.97	21.99	21.70	21.76	7912227
2013-12-10	21.73	22.01	21.73	21.85	9549725
2013-12-11	21.83	21.92	21.60	21.62	8226524
2013-12-12	21.64	21.87	21.54	21.62	8126790
2013-12-13	21.74	21.96	21.64	21.70	7322474
2013-12-16	21.99	22.43	21.89	22.35	13067781
2013-12-17	21.94	22.41	21.89	22.13	15204229
2013-12-18	22.24	22.38	21.70	22.36	13210341
2013-12-19	22.36	22.49	22.07	22.47	10221373
2013-12-20	22.48	23.06	22.46	22.97	17229224
2013-12-23	23.10	23.28	22.98	23.27	13508205
2013-12-24	23.10	23.25	23.04	23.22	5520026
2013-12-26	23.06	23.07	22.61	22.75	10292182
2013-12-27	22.73	22.93	22.62	22.80	6623438
2013-12-30	22.92	22.93	22.65	22.73	6119174
2013-12-31	22.75	23.14	22.72	23.09	6365881
2014-01-02	23.14	23.15	22.69	22.70	9980763
2014-01-03	22.77	22.81	22.39	22.42	9591227
2014-01-06	22.04	22.08	21.55	21.79	17918646
2014-01-07	22.05	22.32	21.88	22.25	14088474
2014-01-08	22.29	22.57	21.96	22.04	13034826
2014-01-09	22.20	22.23	21.81	21.92	10529090
2014-01-10	21.84	21.97	21.51	21.95	20052920
2014-01-13	21.94	22.27	21.80	22.11	19062464
2014-01-14	22.16	22.34	22.03	22.29	12843239
2014-01-15	22.40	22.79	22.35	22.64	13879964
2014-01-16	22.63	22.79	22.56	22.62	11268123
2014-01-17	22.48	22.70	22.30	22.39	22771151
2014-01-21	22.73	22.81	22.52	22.79	15985502
2014-01-22	22.66	22.94	22.63	22.90	36155017
2014-01-23	22.60	22.68	21.90	22.29	61894820
2014-01-24	22.99	23.13	22.67	22.88	24586337
2014-01-27	22.64	22.86	22.21	22.26	22457949
2014-01-28	22.26	22.57	22.25	22.37	12919283
2014-01-29	22.29	22.29	21.91	21.97	16582349
2014-01-30	22.14	22.45	22.07	22.38	16660675
2014-01-31	22.13	22.57	22.01	22.39	12359040
2014-02-03	22.37	22.45	21.93	22.05	16855277
2014-02-04	22.12	22.37	22.09	22.27	10983460
2014-02-05	22.01	22.74	21.90	22.53	16767327
2014-02-06	22.59	22.95	22.53	22.88	15146022
2014-02-07	22.92	23.04	22.66	22.97	9749448
2014-02-10	22.93	22.93	22.49	22.63	9675861
2014-02-11	22.75	22.91	22.50	22.86	11693177
2014-02-12	22.84	23.11	22.79	23.08	11502901
2014-02-13	22.93	23.13	22.77	23.11	11788620
2014-02-14	22.80	23.12	22.75	23.05	9687954
2014-02-18	23.09	23.37	22.94	23.21	9828907
2014-02-19	23.27	23.36	22.99	23.04	9658231
2014-02-20	23.04	23.28	23.03	23.13	7990070
2014-02-21	23.22	23.36	22.97	22.98	10391845
2014-02-24	23.19	23.88	23.10	23.70	18990938
2014-02-25	23.69	23.78	23.40	23.63	10216529
2014-02-26	23.65	24.33	23.64	24.13	18462099
2014-02-27	24.05	24.95	24.04	24.55	21847398
2014-02-28	24.60	25.13	24.56	24.73	16363516
2014-03-03	24.36	24.65	24.18	24.54	10504400
2014-03-04	24.82	24.95	24.73	24.86	9961844
2014-03-05	24.84	25.11	24.75	24.77	9559510
2014-03-06	24.83	25.11	24.77	24.96	12032120
2014-03-07	25.02	25.06	24.68	24.86	9099461
2014-03-10	24.66	24.79	24.42	24.50	9765757
2014-03-11	24.60	24.81	24.19	24.22	10253073
2014-03-12	24.07	24.44	23.98	24.40	8977113
2014-03-13	24.54	24.66	23.76	23.86	12313412
2014-03-14	23.85	24.12	23.74	23.88	8518747
2014-03-17	24.37	24.37	24.02	24.17	8419993
2014-03-18	24.26	24.44	24.10	24.34	6258581
2014-03-19	24.26	24.48	23.98	24.12	7046095
2014-03-20	24.07	24.14	23.84	24.04	7504512
2014-03-21	24.11	24.31	23.90	23.97	11748516
2014-03-24	23.99	24.20	23.65	23.80	8817602
2014-03-25	23.93	24.01	23.46	23.71	8106915
2014-03-26	23.91	23.92	23.35	23.40	7573688
2014-03-27	23.34	23.47	22.82	23.22	9425320
2014-03-28	23.27	23.42	23.04	23.23	8874385
2014-03-31	23.43	23.64	23.24	23.25	7097542
2014-04-01	23.40	23.65	23.31	23.59	7945523
2014-04-02	23.63	23.67	23.27	23.34	9460776
2014-04-03	23.16	23.25	22.85	22.97	11321817
2014-04-04	23.22	23.36	22.67	22.73	15959016
2014-04-07	22.74	22.78	22.25	22.29	16807211
2014-04-08	22.63	23.15	22.47	23.06	18810335
2014-04-09	23.11	23.55	23.09	23.52	10892511
2014-04-10	23.16	23.25	22.69	22.76	29285305
2014-04-11	22.68	22.93	22.45	22.50	12733179
2014-04-14	22.62	22.76	22.43	22.72	12009516
2014-04-15	22.67	22.83	22.27	22.69	10708339
2014-04-16	22.82	23.09	22.69	23.02	7244297
2014-04-17	22.93	23.22	22.93	23.14	7516818
2014-04-21	23.16	23.15	22.86	23.12	5983266
2014-04-22	23.10	23.41	22.96	23.35	7460114
2014-04-23	23.38	23.39	23.00	23.12	6611513
2014-04-24	23.35	23.40	22.92	23.08	7691049
2014-04-25	22.97	23.06	22.50	22.61	9644656
2014-04-28	22.78	22.78	22.29	22.58	9724624
2014-04-29	22.69	23.01	22.47	22.95	13908837
2014-04-30	21.86	22.05	21.41	21.81	32517780
2014-05-01	21.89	22.20	21.75	21.76	12795025
2014-05-02	21.77	22.11	21.76	21.89	12210581
2014-05-05	21.80	22.03	21.70	21.89	10896581
2014-05-06	21.92	21.92	21.42	21.44	14641652
2014-05-07	21.39	21.48	20.95	21.28	19840107
2014-05-08	21.31	21.55	21.05	21.16	13043231
2014-05-09	21.25	21.41	21.17	21.27	14188721
2014-05-12	21.43	21.62	21.34	21.60	12768728
2014-05-13	21.64	21.79	21.57	21.71	12640629
2014-05-14	21.80	21.92	21.71	21.74	11144249
2014-05-15	21.55	21.66	21.32	21.62	12554410
2014-05-16	21.74	22.09	21.46	21.86	18487625
2014-05-19	21.78	22.08	21.73	22.02	8175247
2014-05-20	21.97	21.98	21.73	21.87	6336541
2014-05-21	21.41	21.84	21.17	21.84	17418791
2014-05-22	21.88	21.91	21.54	21.68	12674177
2014-05-23	21.76	21.90	21.68	21.89	7123762
2014-05-27	22.02	22.02	21.76	21.79	10333553
2014-05-28	21.78	21.80	21.17	21.21	18819553
2014-05-29	21.31	21.38	21.03	21.10	16761851
2014-05-30	21.19	21.38	20.96	21.35	15438268
2014-06-02	21.33	21.44	21.18	21.25	7670884
2014-06-03	21.23	21.43	21.16	21.22	8618326
2014-06-04	21.21	21.36	21.01	21.23	6620944
2014-06-05	21.32	21.32	21.08	21.29	12025798
2014-06-06	21.41	21.41	20.83	20.92	21416163
2014-06-09	20.67	20.93	20.41	20.87	22169826
2014-06-10	20.48	20.54	20.27	20.31	35996174
2014-06-11	20.33	20.58	20.26	20.55	15314514
2014-06-12	20.57	20.67	20.41	20.44	13596892
2014-06-13	20.53	20.74	20.46	20.64	9080162
2014-06-16	20.59	20.69	20.51	20.62	7707842
2014-06-17	20.58	20.72	20.53	20.65	8642579
2014-06-18	20.70	20.93	20.56	20.90	9222882
2014-06-19	20.92	20.96	20.83	20.88	11929954
2014-06-20	20.93	20.94	20.60	20.77	18571589
2014-06-23	20.82	20.90	20.58	20.79	9423204
2014-06-24	20.79	20.83	20.52	20.56	11606374
2014-06-25	20.54	20.83	20.48	20.76	8942322
2014-06-26	20.83	20.91	20.64	20.82	8076489
2014-06-27	20.87	21.12	20.80	21.08	11044052
2014-06-30	21.12	21.12	20.96	21.07	10610639
2014-07-01	21.12	21.32	21.07	21.25	8811740
2014-07-02	21.26	21.38	21.25	21.28	9345531
2014-07-03	21.45	21.50	21.30	21.44	4612037
2014-07-07	21.44	21.46	21.30	21.36	7219256
2014-07-08	21.30	21.37	21.05	21.12	13079884
2014-07-09	21.17	21.44	21.05	21.44	8425562
2014-07-10	21.14	21.27	20.93	21.18	8327371
2014-07-11	21.46	21.81	21.46	21.68	13892871
2014-07-14	21.57	21.60	21.33	21.53	9402510
2014-07-15	21.65	21.67	21.27	21.39	9441233
2014-07-16	21.48	21.54	21.25	21.34	13817415
2014-07-17	21.51	21.82	21.39	21.48	21706675
2014-07-18	21.44	21.73	21.29	21.67	12948736
2014-07-21	21.58	21.83	21.48	21.76	9922548
2014-07-22	21.83	22.01	21.76	21.91	10423532
2014-07-23	21.89	22.19	21.83	22.16	13883155
2014-07-24	22.12	22.52	22.10	22.40	16257635
2014-07-25	22.21	22.35	22.11	22.20	11251021
2014-07-28	22.18	22.34	21.98	22.28	9402693
2014-07-29	22.35	22.47	22.20	22.39	12015313
2014-07-30	22.42	22.55	22.21	22.40	9109001
2014-07-31	22.28	22.33	22.16	22.23	11515215
2014-08-01	22.21	22.27	21.94	22.11	12844325
2014-08-04	22.06	22.36	21.99	22.33	11999286
2014-08-05	22.31	22.44	22.23	22.42	10997087
2014-08-06	22.29	22.60	22.22	22.50	10209981
2014-08-07	22.59	22.83	22.48	22.54	10049720
2014-08-08	22.55	22.80	22.37	22.77	10326965
2014-08-11	22.75	22.91	22.61	22.68	7936422
2014-08-12	22.67	22.70	22.38	22.49	7718977
2014-08-13	22.18	22.37	22.10	22.28	12375245
2014-08-14	22.26	22.37	22.22	22.28	9930909
2014-08-15	22.47	22.47	22.13	22.16	13588857
2014-08-18	22.33	22.38	22.23	22.35	8875555
2014-08-19	22.42	22.63	22.37	22.62	8119923
2014-08-20	22.52	22.59	22.42	22.47	7511578
2014-08-21	22.53	24.01	22.52	23.52	50436310
2014-08-22	23.44	23.56	23.24	23.36	11747805
2014-08-25	23.41	23.62	23.31	23.35	6733676
2014-08-26	23.36	23.78	23.32	23.67	9000308
2014-08-27	23.69	23.87	23.48	23.54	7584804
2014-08-28	23.51	23.51	23.16	23.33	9602883
2014-08-29	23.47	23.47	23.12	23.36	8658573
2014-09-02	23.35	23.40	23.02	23.10	11178463
2014-09-03	23.21	23.28	22.87	22.96	8117285
2014-09-04	23.06	23.34	22.72	22.91	13083539
2014-09-05	22.85	22.90	22.43	22.69	16203749
2014-09-08	22.61	22.85	22.50	22.82	9067210
2014-09-09	22.88	23.15	22.07	22.19	20227746
2014-09-10	21.67	21.70	21.27	21.51	31000743
2014-09-11	21.37	21.58	21.26	21.33	16969859
2014-09-12	21.30	22.34	21.06	21.97	42371077
2014-09-15	21.98	22.01	21.36	21.45	12764826
2014-09-16	21.45	21.84	21.28	21.72	13652420
2014-09-17	21.77	21.94	21.63	21.86	11476684
2014-09-18	21.89	22.19	21.79	22.18	12390813
2014-09-19	22.25	22.33	22.02	22.05	20415898
2014-09-22	22.00	22.10	21.82	22.08	9501419
2014-09-23	22.01	22.32	21.96	22.20	11232465
2014-09-24	22.22	22.38	22.15	22.28	8766091
2014-09-25	22.20	22.28	21.89	21.95	7517883
2014-09-26	21.89	22.37	21.86	22.28	7569203
2014-09-29	22.04	22.31	22.01	22.16	6996349
2014-09-30	23.83	24.12	23.55	23.83	77254512
2014-10-01	23.21	23.60	23.14	23.34	24299093
2014-10-02	23.25	23.41	22.88	23.09	12521672
2014-10-03	23.17	23.23	22.79	22.91	9569573
2014-10-06	22.93	22.96	22.51	22.54	9324858
2014-10-07	22.40	22.59	22.28	22.29	9623750
2014-10-08	22.41	23.01	22.40	22.94	15358073
2014-10-09	22.80	22.82	22.22	22.25	8950968
2014-10-10	22.22	22.24	21.81	21.83	9137664
2014-10-13	21.70	21.86	21.20	21.24	9653865
2014-10-14	21.43	21.68	21.20	21.29	12413168
2014-10-15	21.07	21.18	20.59	21.14	16801878
2014-10-16	20.41	20.49	19.50	20.15	38143067
2014-10-17	20.31	20.45	20.17	20.18	13942289
2014-10-20	20.22	20.77	20.16	20.71	12497958
2014-10-21	20.90	21.45	20.84	21.41	13959668
2014-10-22	21.55	21.72	21.03	21.10	13560023
2014-10-23	21.22	21.49	21.20	21.38	10796739
2014-10-24	21.44	21.58	21.28	21.52	6387547
2014-10-27	21.51	21.67	21.45	21.54	6958978
2014-10-28	21.61	21.61	21.46	21.55	8105496
2014-10-29	21.38	21.64	21.36	21.60	7322929
2014-10-30	21.49	21.89	21.43	21.70	6923229
2014-10-31	22.17	22.19	21.88	22.10	8298342
2014-11-03	22.02	22.29	22.01	22.18	6992024
2014-11-04	22.12	22.45	22.04	22.42	7728188
2014-11-05	22.51	22.62	22.44	22.55	10761815
2014-11-06	22.57	22.58	22.30	22.42	5893444
2014-11-07	22.45	22.61	22.35	22.52	5415114
2014-11-10	22.50	22.70	22.42	22.68	5283401
2014-11-11	22.80	22.88	22.51	22.81	7115603
2014-11-12	22.65	22.87	22.43	22.75	6058931
2014-11-13	22.75	22.99	22.70	22.89	2509680
2014-11-14	22.84	22.98	22.75	22.88	4972613
2014-11-17	22.88	23.19	22.88	23.07	7774997
2014-11-18	23.07	23.43	23.02	23.31	6966172
2014-11-19	23.29	23.29	22.84	23.12	6721477
2014-11-20	22.94	23.03	22.86	22.95	5554176
2014-11-21	23.04	23.09	22.82	22.90	8440095
2014-11-24	23.01	23.02	22.82	22.89	6067132
2014-11-25	22.82	23.02	22.82	22.90	6641428
2014-11-26	22.96	23.01	22.85	22.97	3989747
2014-11-28	23.11	23.23	22.97	23.10	2969639
2014-12-01	23.05	23.20	22.90	23.09	6841985
2014-12-02	23.09	23.32	22.96	23.16	5988304
2014-12-03	23.16	23.16	22.94	23.07	5386547
2014-12-04	22.99	23.04	22.92	23.01	5702524
2014-12-05	23.10	23.10	22.94	23.07	5589603
2014-12-08	23.30	23.42	23.05	23.21	13228519
2014-12-09	22.98	23.36	22.96	23.32	11047920
2014-12-10	23.16	23.40	23.11	23.26	16424616
2014-12-11	23.32	24.26	23.28	23.90	23744264
2014-12-12	23.64	23.90	23.47	23.47	9516022
2014-12-15	23.51	23.86	23.25	23.33	7465489
2014-12-16	23.31	23.89	23.21	23.54	15189677
2014-12-17	23.55	23.77	23.43	23.74	10527694
2014-12-18	23.99	24.21	23.94	24.21	9036555
2014-12-19	24.20	24.28	23.97	24.05	15783975
2014-12-22	24.17	24.39	24.01	24.13	13453337
2014-12-23	24.30	24.30	24.08	24.08	5688101
2014-12-24	24.17	24.18	24.03	24.03	1761434
2014-12-26	24.13	24.13	23.96	24.01	2864865
2014-12-29	23.99	24.18	23.91	24.00	3575355
2014-12-30	23.93	24.20	23.92	24.08	4398456
2014-12-31	24.02	24.10	23.60	23.62	5917734
2015-01-02	23.73	23.92	23.46	23.66	5901204
2015-01-05	23.51	23.67	23.27	23.46	7447007
2015-01-06	23.48	23.48	23.02	23.16	9649307
2015-01-07	23.22	23.35	22.91	23.12	9251549
2015-01-08	23.28	23.75	23.27	23.74	10238405
2015-01-09	23.67	23.75	23.36	23.41	7008771
2015-01-12	23.43	23.51	23.14	23.23	4541996
2015-01-13	23.49	23.74	23.11	23.20	6468381
2015-01-14	22.88	23.03	22.52	22.74	10080944
2015-01-15	22.80	22.86	22.29	22.31	11705090
2015-01-16	22.28	22.71	22.21	22.58	9823604
2015-01-20	22.69	22.76	22.27	22.59	8338938
2015-01-21	22.48	22.72	22.37	22.47	15990768
2015-01-22	23.22	24.09	23.14	24.05	29893308
2015-01-23	23.99	24.11	23.70	23.89	13389664
2015-01-26	23.72	23.96	23.50	23.59	10291011
2015-01-27	23.37	23.47	23.01	23.02	9527389
2015-01-28	23.17	23.27	22.64	22.66	8592907
2015-01-29	22.62	22.75	22.45	22.71	6348775
2015-01-30	22.66	22.75	22.29	22.31	10509343
2015-02-02	22.35	22.69	22.11	22.61	7796712
2015-02-03	22.69	22.94	22.68	22.83	7400601
2015-02-04	22.77	22.89	22.52	22.61	6839873
2015-02-05	22.66	22.94	22.61	22.85	6174963
2015-02-06	22.81	23.11	22.75	22.94	7999432
2015-02-09	22.73	23.08	22.73	22.87	4297064
2015-02-10	22.91	23.39	22.68	23.26	10928457
2015-02-11	23.33	23.34	23.00	23.21	6225366
2015-02-12	23.42	23.42	23.02	23.04	8954466
2015-02-13	23.16	23.82	23.15	23.77	10285359
2015-02-17	23.64	23.76	23.49	23.74	7448365
2015-02-18	23.73	23.99	23.70	23.95	5919456
2015-02-19	23.98	24.28	23.75	24.26	7792235
2015-02-20	24.26	24.43	24.10	24.42	7009697
2015-02-23	24.34	24.66	24.30	24.44	8120259
2015-02-24	24.44	24.64	24.36	24.58	5041831
2015-02-25	24.64	24.66	24.40	24.56	7677679
2015-02-26	24.51	24.77	24.50	24.64	5710837
2015-02-27	24.70	24.71	24.30	24.37	6269539
2015-03-02	24.22	24.69	24.22	24.57	6490791
2015-03-03	24.56	24.68	24.42	24.52	4903877
2015-03-04	24.35	24.75	24.25	24.54	5791024
2015-03-05	24.53	24.95	24.53	24.87	6883186
2015-03-06	24.87	25.45	24.84	25.20	13804831
2015-03-09	25.18	25.64	25.14	25.59	13773801
2015-03-10	25.27	25.46	24.86	24.92	15744620
2015-03-11	24.97	25.34	24.97	25.12	10799886
2015-03-12	25.28	25.32	24.87	25.00	7425117
2015-03-13	25.27	25.27	24.67	24.86	7867000
2015-03-16	25.05	25.24	24.88	25.07	6324198
2015-03-17	24.97	25.21	24.77	25.04	6890952
2015-03-18	24.98	24.98	24.28	24.59	15651946
2015-03-19	23.91	24.55	23.86	24.36	13573341
2015-03-20	24.50	24.66	24.38	24.38	21583903
2015-03-23	24.38	24.92	24.38	24.67	7417456
2015-03-24	24.55	25.26	24.54	25.05	12523271
2015-03-25	25.09	25.09	24.42	24.44	10582492
2015-03-26	24.23	24.48	24.10	24.21	6548290
2015-03-27	24.14	24.39	24.12	24.26	6067264
2015-03-30	24.31	24.58	24.30	24.38	4763142
2015-03-31	24.26	24.58	24.27	24.28	4857859
2015-04-01	24.13	24.30	23.91	24.04	4939188
2015-04-02	24.01	24.09	23.89	23.95	3544472
2015-04-06	23.36	24.06	23.34	23.91	6189483
2015-04-07	24.03	24.37	23.92	24.02	6840026
2015-04-08	24.07	24.25	23.83	24.04	6875780
2015-04-09	24.04	24.18	23.78	23.99	4869947
2015-04-10	24.17	24.28	24.02	24.13	5094550
2015-04-13	24.06	24.51	23.90	23.96	7020801
2015-04-14	23.90	24.03	23.72	23.97	5073378
2015-04-15	23.98	24.12	23.85	24.00	5178383
2015-04-16	23.99	24.15	23.84	24.00	4415096
2015-04-17	23.71	23.78	23.32	23.48	8919539
2015-04-20	23.56	23.76	23.32	23.60	8691242
2015-04-21	23.78	23.85	23.58	23.74	7438615
2015-04-22	23.73	23.97	23.66	23.88	11053409
2015-04-23	25.00	25.19	24.62	24.79	15701968
2015-04-24	24.87	25.24	24.79	24.92	8691674
2015-04-27	24.85	24.95	24.71	24.87	6904765
2015-04-28	24.81	25.31	24.73	25.03	9443758
2015-04-29	24.88	25.10	24.66	24.78	7271861
2015-04-30	24.65	24.83	24.38	24.52	6285909
2015-05-01	24.52	24.97	24.42	24.96	6853228
2015-05-04	24.89	25.03	24.78	24.88	4129966
2015-05-05	24.73	24.84	24.36	24.38	7878534
2015-05-06	24.33	24.46	23.96	24.20	7014481
2015-05-07	24.20	24.50	24.12	24.39	6625880
2015-05-08	24.68	24.82	24.61	24.76	4820281
2015-05-11	24.77	24.91	24.49	24.55	4560702
2015-05-12	24.34	24.66	24.23	24.54	4561443
2015-05-13	24.64	25.00	24.43	24.75	6374419
2015-05-14	24.93	25.30	24.81	25.29	6108793
2015-05-15	25.32	25.60	24.99	25.00	6181902
2015-05-18	24.92	25.11	24.90	25.03	3936919
2015-05-19	25.11	25.14	24.92	24.94	2942182
2015-05-20	25.03	25.08	24.67	24.89	4903396
2015-05-21	24.83	25.23	24.83	25.14	5144056
2015-05-22	25.14	25.32	25.03	25.13	4542518
2015-05-26	25.27	25.27	24.64	24.72	6309692
2015-05-27	24.77	25.10	24.67	24.99	4278374
2015-05-28	24.93	25.64	24.81	25.49	8989419
2015-05-29	25.53	25.94	25.40	25.83	14680840
2015-06-01	25.98	26.53	25.91	26.33	14098761
2015-06-02	26.14	26.53	26.06	26.09	7093853
2015-06-03	26.25	26.30	25.89	26.10	7914080
2015-06-04	26.00	26.33	25.98	26.30	7723297
2015-06-05	26.30	26.64	26.16	26.61	10098378
2015-06-08	26.31	26.31	25.44	25.61	12336740
2015-06-09	25.56	25.61	25.14	25.43	9551836
2015-06-10	25.49	25.65	25.34	25.45	8881398
2015-06-11	25.55	25.67	25.31	25.44	7099050
2015-06-12	25.39	25.54	25.24	25.26	6916768
2015-06-15	25.10	25.33	24.94	25.25	8105709
2015-06-16	25.21	26.04	25.16	25.47	9411739
2015-06-17	25.46	25.71	25.35	25.48	4559240
2015-06-18	25.53	25.72	25.52	25.54	6987746
2015-06-19	25.59	25.87	25.53	25.75	10540069
2015-06-22	25.92	26.05	25.79	25.99	5167298
2015-06-23	25.99	26.09	25.86	26.06	5533347
2015-06-24	26.14	26.26	25.89	25.93	8430037
2015-06-25	25.96	26.09	25.88	25.92	6005391
2015-06-26	25.93	25.97	25.55	25.69	6690678
2015-06-29	25.53	25.60	24.88	24.99	7653575
2015-06-30	25.27	25.51	25.00	25.35	8664750
2015-07-01	25.67	25.67	25.18	25.43	8249936
2015-07-02	25.69	26.19	25.43	26.03	16497061
2015-07-06	25.87	26.25	25.75	25.99	16172395
2015-07-07	26.38	26.38	25.72	26.09	21087689
2015-07-08	25.89	25.98	25.62	25.67	14301982
2015-07-09	25.91	26.23	25.91	26.00	9137997
2015-07-10	26.24	26.30	25.87	26.25	8502124
2015-07-13	26.27	26.83	26.25	26.71	14748519
2015-07-14	26.68	27.06	26.67	26.76	10984862
2015-07-15	26.82	27.02	26.61	26.70	12970669
2015-07-16	27.48	28.08	27.36	27.61	31025297
2015-07-17	27.79	28.09	27.29	27.90	26169406
2015-07-20	26.89	29.35	26.59	28.57	37485739
2015-07-21	28.15	28.99	27.98	28.60	44336320
2015-07-22	28.23	28.81	28.20	28.45	33660993
2015-07-23	28.25	28.60	28.12	28.43	40433467
2015-07-24	28.83	28.85	28.18	28.23	16134405
2015-07-27	28.02	28.20	27.82	28.00	15915438
2015-07-28	28.07	28.37	27.88	28.33	33249991
2015-07-29	28.39	28.87	28.25	28.75	13841286
2015-07-30	28.63	28.70	28.09	28.37	11812890
2015-07-31	28.47	28.54	28.06	28.12	11864133
2015-08-03	28.09	28.35	27.84	28.33	16138710
2015-08-04	28.16	28.43	28.03	28.41	9727317
2015-08-05	28.43	28.72	28.43	28.56	10476401
2015-08-06	28.58	28.63	28.10	28.16	9167568
2015-08-07	28.19	28.57	28.09	28.55	12680073
2015-08-10	28.61	28.94	28.60	28.66	7176839
2015-08-11	28.30	28.62	28.07	28.14	9935700
2015-08-12	27.52	28.04	27.31	28.01	11164987
2015-08-13	27.98	28.15	27.73	27.99	7423038
2015-08-14	27.94	28.29	27.80	28.26	7262779
2015-08-17	28.12	28.32	27.78	28.29	9457946
2015-08-18	28.43	28.46	27.66	27.77	10865002
2015-08-19	27.46	27.73	27.30	27.43	11332923
2015-08-20	27.21	27.30	26.49	26.52	15819519
2015-08-21	26.33	26.64	25.72	25.77	19527744
2015-08-24	23.87	25.75	23.23	24.93	23085797
2015-08-25	25.37	25.85	25.23	25.23	22650351
2015-08-26	25.91	26.19	25.19	26.17	16808996
2015-08-27	26.51	27.19	26.44	27.10	18148477
2015-08-28	26.98	27.27	26.81	27.25	11313447
2015-08-31	27.08	27.26	27.00	27.11	11635758
2015-09-01	26.54	27.09	26.30	26.48	15491939
2015-09-02	26.86	26.92	26.41	26.87	10907649
2015-09-03	27.36	27.60	26.93	27.04	12281618
2015-09-04	26.57	26.75	26.29	26.48	9066895
2015-09-08	26.69	26.75	26.21	26.36	14685929
2015-09-09	26.91	26.91	26.15	26.20	10328409
2015-09-10	25.77	26.24	25.77	26.15	12912109
2015-09-11	26.12	26.33	25.91	26.32	6241164
2015-09-14	26.22	26.22	25.66	25.75	9207844
2015-09-15	25.80	26.07	25.41	25.98	12316822
2015-09-16	26.00	26.75	25.91	26.74	13030701
2015-09-17	26.70	26.77	26.20	26.27	14936531
2015-09-18	25.97	26.20	25.33	26.02	23469850
2015-09-21	26.26	26.50	25.69	25.92	9344103
2015-09-22	25.70	25.80	25.40	25.61	10875336
2015-09-23	25.62	25.76	25.46	25.59	6766312
2015-09-24	25.28	25.68	25.09	25.61	9734027
2015-09-25	25.76	25.81	25.18	25.33	8717904
2015-09-28	25.15	25.22	24.10	24.14	15787789
2015-09-29	24.20	24.38	23.76	24.08	19652244
2015-09-30	24.32	24.50	24.03	24.44	12862211
2015-10-01	24.50	25.01	24.44	24.91	16269125
2015-10-02	24.51	25.55	24.31	25.53	13228024
2015-10-05	25.59	25.88	25.51	25.74	11762140
2015-10-06	25.68	25.84	25.58	25.68	9041570
2015-10-07	25.91	25.93	25.49	25.68	11440476
2015-10-08	24.94	25.08	23.62	24.15	48539520
2015-10-09	24.21	24.42	24.05	24.30	17628918
2015-10-12	24.04	24.62	23.98	24.56	9882337
2015-10-13	24.53	24.90	24.41	24.62	11539408
2015-10-14	24.79	24.80	23.93	24.00	14584429
2015-10-15	24.15	24.54	23.96	24.51	16102126
2015-10-16	24.46	24.72	24.40	24.55	9143192
2015-10-19	24.54	24.57	24.26	24.56	11451944
2015-10-20	24.56	24.68	24.25	24.42	12340050
2015-10-21	24.56	24.70	24.18	24.21	17814030
2015-10-22	26.50	27.66	26.26	27.58	44605862
2015-10-23	27.73	28.57	27.32	28.16	21803571
2015-10-26	27.74	28.23	27.69	28.17	13164791
2015-10-27	28.21	28.44	28.06	28.37	10970521
2015-10-28	28.47	28.47	27.97	28.25	11374140
2015-10-29	28.21	28.32	28.02	28.18	9022522
2015-10-30	28.24	28.30	27.81	27.90	9792570
2015-11-02	27.73	28.52	27.72	28.50	11305864
2015-11-03	28.41	29.29	28.37	28.90	16644134
2015-11-04	28.90	29.38	28.88	29.30	13532753
2015-11-05	28.92	29.58	28.92	29.30	12500420
2015-11-06	29.03	29.69	28.97	29.40	12308438
2015-11-09	29.38	29.38	28.82	29.18	11251998
2015-11-10	29.18	29.30	28.85	29.14	13603133
2015-11-11	29.10	29.33	28.88	28.95	22126874
2015-11-12	28.67	28.92	28.53	28.56	11702685
2015-11-13	28.55	29.04	28.14	28.19	14700840
2015-11-16	28.29	28.50	27.96	28.48	11121434
2015-11-17	28.50	28.72	28.33	28.45	9095780
2015-11-18	28.62	28.78	28.19	28.75	10796523
2015-11-19	28.56	28.90	28.56	28.77	6751603
2015-11-20	28.99	29.16	28.66	29.06	7997296
2015-11-23	28.92	29.13	28.64	28.84	7365384
2015-11-24	28.42	29.18	28.42	29.00	7769361
2015-11-25	28.78	29.04	28.71	29.00	6658522
2015-11-27	29.09	29.22	28.79	29.10	5318344
2015-11-30	29.09	29.63	29.04	29.59	16687417
2015-12-01	29.75	29.83	29.02	29.05	12950662
2015-12-02	29.16	29.41	28.79	28.97	10628445
2015-12-03	29.00	29.00	28.12	28.59	13641397
2015-12-04	28.72	29.59	28.59	29.35	10055859
2015-12-07	29.29	29.37	28.82	29.05	7037073
2015-12-08	28.93	29.10	28.50	28.79	8936447
2015-12-09	28.42	28.85	28.14	28.34	7131708
2015-12-10	28.28	28.90	28.23	28.57	8830798
2015-12-11	28.19	28.43	27.87	27.97	9105158
2015-12-14	28.10	28.42	27.85	28.04	11470064
2015-12-15	28.23	28.60	28.22	28.31	10270828
2015-12-16	28.52	28.66	28.26	28.57	12510232
2015-12-17	28.65	28.75	28.03	28.05	7321669
2015-12-18	27.84	28.07	27.45	27.46	20493785
2015-12-21	27.62	27.71	27.26	27.59	10801518
2015-12-22	27.62	28.07	27.42	27.89	12376411
2015-12-23	28.00	28.04	27.65	27.78	5315333
2015-12-24	27.91	27.94	27.60	27.66	2517278
2015-12-28	27.52	27.69	27.32	27.64	3722913
2015-12-29	27.73	28.00	27.70	27.91	4332437
2015-12-30	27.73	27.99	27.71	27.75	4036314
2015-12-31	27.63	27.69	27.45	27.48	4923805
2016-01-04	27.11	27.25	26.08	26.43	19107563
2016-01-05	26.61	26.86	25.94	26.12	16691359
2016-01-06	25.83	26.66	25.77	26.41	12139899
2016-01-07	25.80	26.47	25.60	25.69	13350043
2016-01-08	25.97	26.16	25.67	25.75	11233795
2016-01-11	25.95	26.25	25.80	26.10	11939875
2016-01-12	26.11	26.40	25.92	26.21	9444188
2016-01-13	26.41	26.46	25.26	25.41	11659930
2016-01-14	25.42	26.15	24.95	25.86	16551139
2016-01-15	25.05	25.48	24.80	25.26	14332658
2016-01-19	25.61	25.91	25.36	25.77	13824615
2016-01-20	24.84	26.14	24.76	25.82	17507946
2016-01-21	25.87	26.25	25.32	26.09	15403092
2016-01-22	26.46	26.74	26.11	26.43	10446999
2016-01-25	26.40	26.55	26.10	26.14	9867137
2016-01-26	26.20	26.67	26.20	26.65	7625452
2016-01-27	26.71	27.07	26.10	26.42	18597781
2016-01-28	23.23	24.13	22.40	23.13	55880811
2016-01-29	23.19	23.48	22.95	23.46	30604899
2016-02-01	23.34	24.23	23.26	23.94	19884853
2016-02-02	23.72	23.76	23.21	23.29	16073922
2016-02-03	23.45	23.73	22.91	23.50	19749237
2016-02-04	23.49	23.61	23.09	23.49	15936804
2016-02-05	23.45	23.51	23.06	23.20	18872325
2016-02-08	22.86	22.88	21.52	22.48	20601179
2016-02-09	22.19	23.00	21.91	22.01	16786367
2016-02-10	22.27	22.72	22.08	22.32	12220538
2016-02-11	21.93	22.45	21.64	22.08	17634531
2016-02-12	22.38	22.62	22.23	22.49	11866134
2016-02-16	22.30	23.00	22.23	22.95	10380587
2016-02-17	23.08	23.28	22.90	23.22	10903970
2016-02-18	23.12	23.67	23.08	23.53	11111073
2016-02-19	23.43	23.86	23.35	23.81	9784555
2016-02-22	23.95	24.29	23.92	24.24	9724873
2016-02-23	24.04	24.20	23.61	23.62	10125507
2016-02-24	23.43	24.02	23.28	23.96	9471736
2016-02-25	24.03	24.20	23.89	24.18	7554617
2016-02-26	24.39	24.54	24.13	24.18	7415041
2016-02-29	24.12	24.35	23.77	23.80	7062168
2016-03-01	23.99	24.25	23.62	24.25	8742194
2016-03-02	24.13	24.19	23.66	23.72	9875817
2016-03-03	23.69	23.99	23.58	23.94	7778223
2016-03-04	24.06	24.62	23.93	24.41	8254233
2016-03-07	24.36	24.40	24.06	24.26	4891670
2016-03-08	24.02	24.39	23.69	24.07	11573991
2016-03-09	24.34	24.49	23.70	23.95	12347667
2016-03-10	23.92	24.26	23.92	23.69	100
2016-03-11	23.97	24.08	23.90	24.02	13853960
2016-03-14	24.02	24.35	23.90	24.28	16007556
2016-03-15	24.10	24.15	23.54	23.58	8854213
2016-03-16	23.45	23.79	22.88	23.68	22222998
2016-03-17	23.78	23.93	23.34	23.76	11338938
2016-03-18	23.76	23.97	23.19	23.77	19937420
2016-03-21	23.81	24.49	23.75	24.34	14712695
2016-03-22	24.16	24.33	24.10	24.13	8961002
2016-03-23	24.09	24.28	23.96	24.17	7740851
2016-03-24	24.13	24.37	24.00	24.33	13475086
2016-03-28	24.29	24.34	24.08	24.12	5699691
2016-03-29	23.70	24.11	23.36	24.10	13859661
2016-03-30	24.06	24.57	24.01	24.04	11125731
2016-03-31	24.13	24.15	23.80	24.04	14866569
2016-04-01	24.37	24.38	23.67	23.88	11167897
2016-04-04	23.40	24.18	23.40	24.03	12415857
2016-04-05	23.69	24.67	23.65	24.39	16589849
2016-04-06	24.45	25.52	24.36	25.43	21660532
2016-04-07	25.28	24.90	23.96	24.10	20124364
2016-04-08	24.21	24.38	23.88	24.07	8497372
2016-04-11	24.17	24.44	24.04	24.06	7405132
2016-04-12	24.19	24.55	24.03	24.42	8928036
2016-04-13	24.58	25.60	24.55	25.08	17002221
2016-04-14	25.29	25.32	24.96	25.21	7870714
2016-04-15	25.31	25.33	25.00	25.22	6344571
2016-04-18	24.80	25.47	24.80	25.31	5954699
2016-04-19	24.65	24.88	24.08	24.30	20833709
2016-04-20	24.30	24.86	24.26	24.66	8495185
2016-04-21	24.63	24.87	24.60	24.69	8403878
2016-04-22	24.61	24.97	24.37	24.40	10639604
2016-04-25	24.40	24.54	24.15	24.22	16246835
2016-04-26	24.17	24.72	24.17	24.49	18002720
2016-04-27	25.33	26.21	25.19	25.27	29282941
2016-04-28	25.09	25.34	24.55	24.62	13422084
2016-04-29	24.37	24.58	24.06	24.43	20154889
2016-05-02	24.18	24.39	24.06	24.26	10646091
2016-05-03	24.07	24.25	23.88	23.98	9531479
2016-05-04	23.82	24.04	23.73	23.80	8123208
2016-05-05	24.02	24.05	23.76	23.81	7915431
2016-05-06	23.67	23.84	23.54	23.82	7928426
2016-05-09	23.79	24.14	23.73	24.02	7844695
2016-05-10	24.04	24.22	23.95	24.16	8497377
2016-05-11	24.12	24.18	23.74	23.74	7543920
2016-05-12	23.91	23.92	23.50	23.58	10867940
2016-05-13	23.65	23.93	23.60	23.78	8556748
2016-05-16	23.68	23.88	23.61	23.80	5589437
2016-05-17	23.64	23.80	23.18	23.27	9957755
2016-05-18	23.31	23.85	23.22	23.69	8890957
2016-05-19	23.59	23.67	23.25	23.42	5194098
2016-05-20	23.44	23.76	23.31	23.65	6825387
2016-05-23	23.38	23.82	23.34	23.46	5367021
2016-05-24	23.64	24.18	23.64	24.05	8013983
2016-05-25	23.91	24.20	23.89	24.04	7343484
2016-05-26	23.98	24.13	23.86	24.12	5548896
2016-05-27	24.17	24.40	24.15	24.36	8050496
2016-05-31	24.29	24.62	24.24	24.46	11426442
2016-06-01	24.43	24.44	24.04	24.07	7718004
2016-06-02	24.15	24.27	23.88	24.25	10350083
2016-06-03	24.21	24.25	23.75	23.98	6413580
2016-06-06	23.98	24.10	23.87	23.99	7058894
2016-06-07	24.13	24.36	24.11	24.28	9760163
2016-06-08	24.25	24.34	24.11	24.23	7722401
2016-06-09	24.19	24.38	24.07	24.33	7914835
2016-06-10	24.16	24.27	23.91	24.07	7782049
2016-06-13	24.02	24.13	23.84	23.89	8627485
2016-06-14	23.79	24.01	23.63	23.88	9927954
2016-06-15	23.99	24.08	23.79	23.96	9326755
2016-06-16	23.94	23.96	23.47	23.85	9399390
2016-06-17	23.74	23.89	23.59	23.79	13176596
2016-06-20	24.34	24.87	24.26	24.57	14220654
2016-06-21	24.54	24.77	24.45	24.70	7863146
2016-06-22	24.62	24.75	24.32	24.34	6673650
2016-06-23	24.69	24.95	24.60	24.85	9485432
2016-06-24	23.77	23.89	22.81	23.13	24566096
2016-06-27	22.95	23.12	22.30	22.72	13369160
2016-06-28	22.89	23.11	22.77	22.99	11995626
2016-06-29	23.18	23.38	23.07	23.31	9143417
2016-06-30	23.36	23.47	23.25	23.41	9464745
2016-07-01	23.43	23.95	23.41	23.78	9683421
2016-07-05	23.71	23.82	23.43	23.76	8677210
2016-07-06	23.71	23.85	23.30	23.83	9509946
2016-07-07	23.92	24.00	23.75	23.93	10007152
2016-07-08	24.02	24.66	23.95	24.61	7480317
2016-07-11	24.74	25.02	24.64	24.86	8652408
2016-07-12	24.97	25.34	24.97	25.13	9625255
2016-07-13	25.12	25.27	24.98	25.12	5818007
2016-07-14	25.45	26.26	25.40	26.08	23705871
2016-07-15	26.20	26.34	25.95	26.34	17603949
2016-07-18	26.23	26.56	26.17	26.49	12382055
2016-07-19	26.59	26.72	26.39	26.50	17414516
2016-07-20	26.61	27.14	26.41	26.99	27170100
2016-07-21	28.87	30.31	28.79	29.93	44959141
2016-07-22	29.81	30.56	29.75	30.49	20272025
2016-07-25	30.31	30.86	30.27	30.68	17892893
2016-07-26	30.56	31.41	30.56	31.40	13911694
2016-07-27	31.44	31.79	31.10	31.31	11859629
2016-07-28	31.28	31.49	31.07	31.17	8835533
2016-07-29	31.12	31.24	30.90	31.16	8433241
2016-08-01	31.30	31.39	31.13	31.25	13129920
2016-08-02	31.07	31.21	30.69	30.79	11913526
2016-08-03	30.80	31.04	30.74	30.95	7371061
2016-08-04	30.94	31.31	30.85	31.06	7592693
2016-08-05	31.15	31.45	31.13	31.39	7795952
2016-08-08	31.38	31.38	30.94	31.15	9527807
2016-08-09	31.22	31.24	30.94	31.11	7592195
2016-08-10	31.11	31.25	30.94	31.12	6077654
2016-08-11	31.19	31.50	31.02	31.20	5910449
2016-08-12	31.22	31.27	30.89	30.89	11809026
2016-08-15	31.00	31.31	30.64	31.05	7038805
2016-08-16	30.90	30.98	30.58	30.83	6539658
2016-08-17	30.88	30.90	30.49	30.61	6961482
2016-08-18	30.51	30.67	30.42	30.52	6023962
2016-08-19	30.46	30.65	30.36	30.63	7840702
2016-08-22	30.46	30.64	30.37	30.62	6240653
2016-08-23	30.68	30.97	30.65	30.67	5594540
2016-08-24	30.74	31.33	30.73	31.25	14752382
2016-08-25	31.08	31.45	31.06	31.34	7459759
2016-08-26	31.34	31.63	31.09	31.31	7750403
2016-08-29	31.25	31.50	31.14	31.40	5108768
2016-08-30	31.46	32.03	31.36	31.77	9800132
2016-08-31	31.66	32.23	31.59	32.16	12641839
2016-09-01	32.15	32.24	31.88	32.13	6808376
2016-09-02	32.30	32.50	32.11	32.28	6760618
2016-09-06	32.20	32.66	32.15	32.41	8436798
2016-09-07	32.45	32.73	32.29	32.51	9422639
2016-09-08	32.50	32.81	32.38	32.70	7148529
2016-09-09	32.42	32.59	31.86	31.89	13068827
2016-09-12	31.67	32.57	31.55	32.49	8538913
2016-09-13	32.16	32.29	31.71	31.91	9453249
2016-09-14	32.07	32.13	31.70	31.80	7572849
2016-09-15	31.74	31.98	31.33	31.98	7498577
2016-09-16	31.71	31.88	31.63	31.77	10979853
2016-09-19	31.81	31.96	31.43	31.57	5870526
2016-09-20	31.75	31.80	31.23	31.36	6440224
2016-09-21	31.56	32.02	31.50	31.97	10875751
2016-09-22	32.02	32.34	32.02	32.28	5313611
2016-09-23	32.28	32.38	32.07	32.07	5515430
2016-09-26	31.88	32.01	31.59	31.67	6223692
2016-09-27	31.80	32.11	31.68	31.94	5914060
2016-09-28	31.95	31.98	31.67	31.85	6116114
2016-09-29	33.04	33.19	32.19	32.30	16921252
2016-09-30	32.49	33.02	32.46	32.90	11959853
2016-10-03	31.30	32.65	31.30	32.55	12565808
2016-10-04	32.71	33.03	32.42	32.56	6656547
2016-10-05	32.40	32.47	32.08	32.15	8807270
2016-10-06	32.12	32.21	31.86	32.13	5676706
2016-10-07	32.25	32.25	31.04	31.62	10114479
2016-10-10	32.01	32.25	31.89	31.95	9297200
2016-10-11	31.96	31.98	31.14	31.46	9241168
2016-10-12	31.28	31.61	31.28	31.50	6354181
2016-10-13	31.79	31.83	31.08	31.51	10798720
2016-10-14	31.82	32.24	31.60	31.89	14392280
2016-10-17	32.39	32.39	31.38	31.81	11429784
2016-10-18	32.05	32.37	31.57	31.64	12512199
2016-10-19	31.91	32.64	31.72	32.52	23765803
2016-10-20	29.50	29.84	28.75	29.02	52625226
2016-10-21	29.06	29.19	28.60	29.06	24223523
2016-10-24	29.26	29.71	29.15	29.22	16402266
2016-10-25	29.20	29.39	28.94	29.05	10293267
2016-10-26	29.00	29.05	28.77	28.82	8944463
2016-10-27	28.97	29.07	28.63	28.81	11797840
2016-10-28	28.86	29.10	28.47	28.60	10716823
2016-10-31	28.77	28.77	28.44	28.51	8703389
2016-11-01	28.51	28.70	28.09	28.38	8536909
2016-11-02	28.24	28.51	28.11	28.26	8841111
2016-11-03	28.17	28.45	28.02	28.06	6215682
2016-11-04	28.10	28.29	27.94	27.95	7293722
2016-11-07	28.34	28.37	28.08	28.24	9122658
2016-11-08	28.09	28.25	27.63	28.03	14234894
2016-11-09	27.34	28.47	27.33	28.29	11698600
2016-11-10	28.39	28.75	27.82	28.16	12155837
2016-11-11	27.97	28.77	27.95	28.64	9603939
2016-11-14	28.63	28.74	27.86	27.89	12413821
2016-11-15	28.03	28.77	28.03	28.49	9482832
2016-11-16	28.39	28.89	28.31	28.33	10594125
2016-11-17	28.37	28.92	28.35	28.87	8908366
2016-11-18	28.84	28.95	28.57	28.69	11668691
2016-11-21	28.73	29.14	28.67	29.00	7376141
2016-11-22	29.44	29.44	28.93	29.06	7369241
2016-11-23	28.99	29.07	28.65	28.90	6033410
2016-11-25	28.94	28.99	28.75	28.95	3076016
2016-11-28	28.84	28.89	28.53	28.57	7245312
2016-11-29	28.56	28.81	28.50	28.51	7281590
2016-11-30	28.51	28.59	27.80	27.81	13777124
2016-12-01	27.92	28.01	27.28	27.39	9775441
2016-12-02	27.73	28.83	27.69	28.42	14437530
2016-12-05	28.55	28.90	28.32	28.35	10802850
2016-12-06	28.30	28.39	28.03	28.21	10387548
2016-12-07	28.14	28.99	28.14	28.91	10286921
2016-12-08	28.96	29.87	28.91	29.42	12263198
2016-12-09	29.61	30.11	29.42	29.97	13548980
2016-12-12	30.02	30.46	29.84	30.21	14940135
2016-12-13	30.36	30.52	29.81	29.82	11664270
2016-12-14	29.85	30.16	29.64	29.82	9624841
2016-12-15	29.87	29.97	29.65	29.73	10140574
2016-12-16	29.73	29.92	29.56	29.61	14682006
2016-12-19	29.70	29.80	29.32	29.38	7814545
2016-12-20	29.53	29.60	29.01	29.26	11237541
2016-12-21	29.14	29.39	29.09	29.36	8634796
2016-12-22	29.28	29.70	29.21	29.54	8865587
2016-12-23	29.82	29.82	29.42	29.79	8133374
2016-12-27	29.83	30.37	29.81	30.24	7513429
2016-12-28	30.24	30.25	29.93	30.01	8118900
2016-12-29	30.02	30.21	29.83	29.98	7119575
2016-12-30	30.38	30.38	29.57	29.69	8189666
2017-01-03	29.83	30.19	29.64	29.84	7665031
2017-01-04	29.91	30.01	29.51	29.76	9538779
2017-01-05	29.73	30.08	29.61	30.01	9062195
2017-01-06	29.97	31.16	29.78	31.05	13351423
2017-01-09	31.00	31.03	30.60	30.75	10532655
2017-01-10	30.67	30.72	29.84	30.25	13833143
2017-01-11	30.30	30.42	30.01	30.41	8168999
2017-01-12	30.80	30.80	30.11	30.35	7890497
2017-01-13	30.21	30.35	29.84	30.29	7822793
2017-01-17	30.33	30.69	30.11	30.29	7447149
2017-01-18	30.29	30.48	30.14	30.39	9523703
2017-01-19	30.26	30.84	30.19	30.72	14112364
2017-01-20	30.84	30.96	30.52	30.64	8496268
2017-01-23	30.64	30.65	30.06	30.27	9341136
2017-01-24	30.30	30.33	29.70	29.99	16925426
2017-01-25	30.25	30.50	30.11	30.23	25216974
2017-01-26	32.37	32.85	31.55	31.74	32044354
2017-01-27	31.95	32.61	31.36	32.51	17406740
2017-01-30	32.23	32.28	31.80	32.17	11247659
2017-01-31	31.89	32.00	31.53	31.83	9469076
2017-02-01	31.90	32.24	31.83	32.18	9700776
2017-02-02	32.06	32.21	31.87	31.97	6028585
2017-02-03	32.11	32.20	31.91	32.07	5423500
2017-02-06	32.01	32.24	31.87	32.03	5339846
2017-02-07	31.95	32.47	31.80	32.43	8135989
2017-02-08	32.45	33.41	32.28	33.25	17081163
2017-02-09	33.29	33.35	32.98	33.12	10465621
2017-02-10	33.11	33.84	33.06	33.63	13492272
2017-02-13	33.62	34.09	33.56	33.79	10744501
2017-02-14	33.61	33.96	33.57	33.63	7616370
2017-02-15	33.62	34.15	33.50	34.01	7994512
2017-02-16	33.84	34.15	33.46	33.54	8891838
2017-02-17	33.51	33.90	33.47	33.76	7797304
2017-02-21	33.76	34.23	33.76	33.92	7237496
2017-02-22	33.92	34.14	33.63	33.82	7068204
2017-02-23	33.78	33.93	33.54	33.60	6528369
2017-02-24	33.55	34.07	33.38	34.06	8098701
2017-02-27	34.05	34.31	33.82	34.28	7372977
2017-02-28	34.16	34.28	33.89	33.90	8105294
2017-03-01	34.11	34.43	34.10	34.27	5736123
2017-03-02	34.19	34.33	33.75	33.91	4698206
2017-03-03	33.86	33.87	33.39	33.74	6555859
2017-03-06	33.67	33.76	33.29	33.64	7728659
2017-03-07	33.71	33.83	33.40	33.47	6945534
2017-03-08	33.55	33.55	33.17	33.32	7871940
2017-03-09	33.27	33.35	33.02	33.18	5545782
2017-03-10	33.44	33.46	33.07	33.13	4977310
2017-03-13	33.13	33.22	32.74	32.81	10866190
2017-03-14	32.85	32.95	32.58	32.86	6829788
2017-03-15	33.02	33.17	32.56	32.89	9777759
2017-03-16	32.78	33.20	32.77	33.10	6925875
2017-03-17	33.30	33.84	33.16	33.70	15941347
2017-03-20	33.68	34.03	33.45	33.81	7319606
2017-03-21	33.92	33.99	33.05	33.19	8918477
2017-03-22	33.26	33.67	33.17	33.53	5486131
2017-03-23	33.45	33.78	33.33	33.52	4833913
2017-03-24	33.66	33.67	33.22	33.40	4317756
2017-03-27	33.16	33.49	32.84	33.43	4994550
2017-03-28	33.40	33.66	33.30	33.53	4609929
2017-03-29	33.62	33.78	33.43	33.65	7242686
2017-03-30	33.65	33.80	33.54	33.70	4993386
2017-03-31	33.50	33.95	33.45	33.57	10222995
2017-04-03	33.37	33.91	33.32	33.76	9828733
2017-04-04	33.76	34.26	33.68	34.14	8679948
2017-04-05	34.22	34.74	33.78	33.81	11241858
2017-04-06	34.01	34.32	33.84	34.16	8854889
2017-04-07	34.11	34.22	33.80	33.91	6644491
2017-04-10	34.00	34.36	33.93	34.06	6268147
2017-04-11	34.09	34.14	33.72	33.99	5165050
2017-04-12	33.88	34.63	33.88	34.27	10457180
2017-04-13	34.20	34.70	34.10	34.33	7783090
2017-04-17	34.35	34.44	34.09	34.44	6951955
2017-04-18	34.11	34.37	33.81	34.02	7486973
2017-04-19	34.20	34.34	33.78	33.86	15163999
2017-04-20	32.86	33.04	32.32	32.53	28093762
2017-04-21	32.69	32.69	31.94	32.18	14339221
2017-04-24	32.23	32.56	31.89	32.05	16587843
2017-04-25	32.11	32.83	31.98	32.81	14449344
2017-04-26	32.79	33.13	32.62	33.01	11191516
2017-04-27	33.02	33.12	32.80	33.06	8396400
2017-04-28	33.01	33.45	32.89	33.41	10127598
2017-05-01	33.46	33.58	33.19	33.31	6931655
2017-05-02	33.39	33.55	33.33	33.51	6573349
2017-05-03	33.60	33.60	33.14	33.26	5661480
2017-05-04	33.40	33.68	33.26	33.51	6990253
2017-05-05	33.57	33.71	33.44	33.50	8548190
2017-05-08	33.52	33.72	33.20	33.24	9140300
2017-05-09	33.24	33.87	33.09	33.72	9298549
2017-05-10	33.67	34.16	33.67	33.88	8130764
2017-05-11	33.70	34.17	33.66	34.12	5595877
2017-05-12	34.19	34.28	34.00	34.07	5118150
2017-05-15	34.18	34.37	33.92	34.18	4753773
2017-05-16	34.16	34.87	34.15	34.81	6408940
2017-05-17	34.56	34.60	33.56	33.58	10453180
2017-05-18	33.64	33.91	32.99	33.73	11999754
2017-05-19	33.90	34.21	33.60	33.83	8489183
2017-05-22	33.86	34.03	33.65	33.86	6508226
2017-05-23	34.25	34.86	34.25	34.61	11322412
2017-05-24	34.62	34.99	34.44	34.82	9394343
2017-05-25	34.88	35.30	34.86	35.22	8498655
2017-05-26	35.26	35.26	34.66	34.90	6622496
2017-05-30	34.78	34.83	34.37	34.62	7254303
2017-05-31	34.92	34.92	34.10	34.30	9762178
2017-06-01	34.44	34.89	34.20	34.79	6665270
2017-06-02	34.92	35.44	34.61	35.32	6860345
2017-06-05	36.02	36.02	35.39	35.55	6050066
2017-06-06	35.41	35.81	35.35	35.47	5527324
2017-06-07	35.65	35.87	35.56	35.77	5328342
2017-06-08	36.07	36.32	35.87	36.14	8946462
2017-06-09	36.25	36.50	34.69	34.94	11052448
2017-06-12	34.70	34.77	33.98	34.15	12833202
2017-06-13	34.21	34.55	34.08	34.46	7569053
2017-06-14	34.63	34.73	34.11	34.50	6534127
2017-06-15	34.26	34.29	33.89	34.09	6296583
2017-06-16	33.92	34.32	33.91	33.96	9987737
2017-06-19	34.12	34.99	34.00	34.90	5840715
2017-06-20	34.74	35.34	34.74	34.93	10636824
2017-06-21	35.00	35.12	34.75	34.96	5418918
2017-06-22	34.99	35.29	34.84	35.12	5633920
2017-06-23	35.12	35.74	34.96	35.57	24063339
2017-06-26	35.89	35.97	35.00	35.09	6844446
2017-06-27	35.00	35.32	34.85	34.91	8623346
2017-06-28	35.00	35.33	34.62	35.31	4806540
2017-06-29	35.30	35.30	34.09	34.51	8277027
2017-06-30	34.78	35.07	34.52	34.92	10845469
2017-07-03	35.15	35.31	34.55	34.60	4517402
2017-07-05	34.73	34.86	34.51	34.72	7540694
2017-07-06	34.39	34.50	33.95	34.03	8600413
2017-07-07	34.02	34.55	34.01	34.23	6896570
2017-07-10	34.31	35.14	34.28	35.04	8736415
2017-07-11	34.97	35.45	34.89	35.19	8455948
2017-07-12	35.53	36.20	35.53	36.03	13437512
2017-07-13	36.61	37.13	36.26	36.50	12906179
2017-07-14	36.91	37.20	36.83	37.08	9710443
2017-07-17	37.03	37.17	36.57	37.05	8186411
2017-07-18	36.94	36.94	36.57	36.80	12773455
2017-07-19	36.95	37.26	36.65	37.08	8817598
2017-07-20	37.17	37.48	37.00	37.18	17538266
2017-07-21	36.20	36.90	36.05	36.61	22222085
2017-07-24	36.45	36.73	36.22	36.38	13039807
2017-07-25	36.33	36.49	36.06	36.32	6499023
2017-07-26	36.36	37.07	36.36	37.04	11305120
2017-07-27	37.09	37.27	35.54	36.17	15288199
2017-07-28	36.08	36.21	35.73	35.94	7654583
2017-07-31	36.09	36.13	35.65	35.73	6227993
2017-08-01	35.82	36.02	35.75	35.91	4685371
2017-08-02	35.69	35.95	35.42	35.90	6484211
2017-08-03	35.97	35.98	35.57	35.71	5726264
2017-08-04	35.86	35.86	35.55	35.62	5182474
2017-08-07	35.61	36.15	35.38	36.11	5380208
2017-08-08	35.96	36.64	35.89	36.36	9655721
2017-08-09	36.13	36.23	35.72	36.08	7888132
2017-08-10	35.95	35.98	34.88	34.99	12533840
2017-08-11	35.16	35.32	34.76	35.05	7746820
2017-08-14	35.44	35.45	34.88	35.20	7192689
2017-08-15	35.24	35.42	35.12	35.25	4588469
2017-08-16	35.23	35.48	35.07	35.36	3976937
2017-08-17	35.50	35.50	34.80	34.85	6698879
2017-08-18	34.83	35.14	34.75	34.78	8747216
2017-08-21	35.13	35.13	34.09	34.24	8190512
2017-08-22	34.37	34.81	34.31	34.81	6177701
2017-08-23	34.62	34.98	34.51	34.89	6326628
2017-08-24	34.86	35.04	34.51	34.88	5778079
2017-08-25	34.98	35.07	34.56	34.68	6885364
2017-08-28	34.75	34.90	34.66	34.81	5075346
2017-08-29	34.48	35.32	34.42	35.20	7118320
2017-08-30	35.14	35.96	35.10	35.69	8288851
2017-08-31	35.85	36.32	35.82	36.13	8591090
2017-09-01	36.20	36.58	36.14	36.35	5122878
2017-09-05	36.19	36.48	35.77	36.09	6315353
2017-09-06	36.08	36.98	36.08	36.76	12965891
2017-09-07	36.95	38.19	36.84	38.01	14055322
2017-09-08	38.04	38.30	37.73	37.79	9075887
2017-09-11	38.04	38.26	38.00	38.09	6121966
2017-09-12	38.07	38.30	37.98	38.18	4259661
2017-09-13	38.00	38.50	38.00	38.27	5622321
2017-09-14	38.24	38.59	38.13	38.31	6603771
2017-09-15	38.27	38.87	38.07	38.40	11121940
2017-09-18	38.30	38.67	38.18	38.39	5636234
2017-09-19	38.50	38.75	38.32	38.59	5215295
2017-09-20	38.67	38.87	38.21	38.54	6424644
2017-09-21	38.55	38.67	38.19	38.25	5715762
2017-09-22	38.13	38.31	38.05	38.29	4866093
2017-09-25	38.22	38.31	37.54	37.78	7420267
2017-09-26	37.85	38.19	37.75	37.85	6132882
2017-09-27	38.03	38.29	37.76	38.05	9377650
2017-09-28	37.44	37.96	37.44	37.73	7734238
2017-09-29	37.73	38.60	37.71	38.46	9964979
2017-10-02	38.51	38.78	38.37	38.73	7243776
2017-10-03	38.78	39.05	38.49	38.71	5106995
2017-10-04	38.80	38.83	38.50	38.66	5630390
2017-10-05	38.76	39.04	38.68	38.99	5452499
2017-10-06	39.05	39.08	38.67	38.81	7466696
2017-10-09	38.80	39.27	38.80	38.99	4984444
2017-10-10	39.02	39.28	38.77	38.84	6012662
2017-10-11	38.85	38.98	38.17	38.31	11038623
2017-10-12	38.31	38.50	38.06	38.09	10045740
2017-10-13	38.35	38.53	38.16	38.35	9421796
2017-10-16	38.29	38.50	37.73	37.77	8647163
2017-10-17	37.76	37.84	37.42	37.49	12012714
2017-10-18	37.68	38.22	37.54	37.97	16937767
2017-10-19	36.48	37.49	36.19	37.29	29099346
2017-10-20	37.34	37.86	37.30	37.61	15105890
2017-10-23	37.66	37.85	36.74	36.83	10374258
2017-10-24	36.51	37.03	36.51	36.74	8533032
2017-10-25	36.66	36.92	36.45	36.68	8030689
2017-10-26	36.74	37.24	36.72	36.90	7635246
2017-10-27	37.07	37.36	36.64	36.80	10880141
2017-10-30	36.86	37.13	36.74	37.00	8118703
2017-10-31	37.11	37.68	37.02	37.64	6722841
2017-11-01	37.85	38.09	37.44	37.54	7092866
2017-11-02	37.49	37.50	37.00	37.40	5350300
2017-11-03	37.44	37.55	37.11	37.50	5716924
2017-11-06	37.38	37.61	37.30	37.37	4360973
2017-11-07	37.60	37.60	37.10	37.41	5646049
2017-11-08	37.30	37.37	36.94	37.01	7095229
2017-11-09	36.26	36.36	35.21	35.69	17006911
2017-11-10	35.51	36.05	35.34	35.97	8329662
2017-11-13	35.70	36.10	35.32	35.85	7269042
2017-11-14	35.71	35.79	35.18	35.22	11468030
2017-11-15	35.03	35.47	34.79	35.30	8120696
2017-11-16	35.37	35.82	35.32	35.62	8140193
2017-11-17	35.64	35.71	35.31	35.58	7542620
2017-11-20	35.62	35.97	35.42	35.53	5981720
2017-11-21	35.72	36.11	35.56	35.96	5888580
2017-11-22	36.05	36.20	35.84	35.94	4576174
2017-11-24	36.07	36.11	35.70	35.84	3123070
2017-11-27	35.88	36.20	35.79	35.99	7221698
2017-11-28	35.99	36.20	35.42	35.50	11335130
2017-11-29	35.42	35.45	33.95	34.38	22063002
2017-11-30	34.48	35.19	34.46	34.67	16415238
2017-12-01	34.38	35.25	34.31	35.20	11535245
2017-12-04	35.58	36.08	35.38	35.70	11130683
2017-12-05	35.94	37.19	35.75	36.81	19264542
2017-12-06	36.64	36.91	36.36	36.83	9009636
2017-12-07	36.72	37.15	36.50	36.85	7625635
2017-12-08	37.25	37.99	37.16	37.65	12423558
2017-12-11	37.51	37.69	37.32	37.52	7072158
2017-12-12	37.44	37.49	37.10	37.44	6314446
2017-12-13	37.46	37.64	37.33	37.40	5901802
2017-12-14	37.41	37.77	37.41	37.60	5456771
2017-12-15	37.72	38.42	37.39	38.37	16277212
2017-12-18	38.50	38.66	38.12	38.18	8092119
2017-12-19	38.15	38.23	37.72	37.80	7870990
2017-12-20	37.87	38.10	37.75	37.93	6551496
2017-12-21	38.11	38.24	37.77	37.81	9619687
2017-12-22	37.69	37.91	37.53	37.76	7603257
2017-12-26	37.79	38.01	37.61	37.94	4537016
2017-12-27	38.07	38.08	37.56	37.61	4244081
2017-12-28	37.46	37.93	37.45	37.92	3399269
2017-12-29	37.82	38.03	37.65	37.74	4652483
2018-01-02	38.17	38.36	37.92	38.06	6997345
2018-01-03	37.99	39.28	37.90	39.22	9134423
2018-01-04	39.42	39.77	38.47	38.57	8958597
2018-01-05	38.85	39.84	38.81	39.69	7290369
2018-01-08	39.55	40.08	39.44	39.80	9714170
2018-01-09	40.10	40.13	39.48	39.53	6215872
2018-01-10	38.87	39.02	37.55	37.70	17416485
2018-01-11	37.84	37.94	37.46	37.81	11090524
2018-01-12	38.00	38.27	37.90	38.02	11992898
2018-01-16	38.07	38.25	37.38	37.68	10718774
2018-01-17	38.00	38.31	37.75	37.99	12245735
2018-01-18	38.21	38.94	38.13	38.74	11113527
2018-01-19	38.75	39.02	38.20	38.43	12723975
2018-01-22	38.36	39.73	38.33	39.58	10714952
2018-01-23	39.59	39.89	39.13	39.77	6944764
2018-01-24	39.97	40.71	39.69	39.82	10735965
2018-01-25	39.93	40.41	39.86	40.02	9070904
2018-01-26	40.31	40.91	39.92	40.89	8522642
2018-01-29	40.59	41.07	40.57	40.80	6372823
2018-01-30	40.72	41.34	40.19	40.40	9022858
2018-01-31	40.48	41.10	40.36	40.58	14509719
2018-02-01	45.50	46.99	45.21	46.19	33290622
2018-02-02	45.16	46.24	44.23	44.30	19255592
2018-02-05	44.02	44.45	42.24	42.37	19100247
2018-02-06	41.72	43.10	41.72	42.79	18686071
2018-02-07	42.67	43.12	42.23	42.33	11379218
2018-02-08	42.50	42.95	41.01	41.02	14996811
2018-02-09	41.50	41.98	40.43	41.66	15976151
2018-02-12	41.95	42.64	41.64	42.32	11821421
2018-02-13	41.99	42.78	41.90	42.15	10415620
2018-02-14	41.83	42.67	41.75	42.44	9930132
2018-02-15	42.68	43.26	42.23	43.01	10402824
2018-02-16	43.16	43.64	42.91	43.34	9396171
2018-02-20	43.11	43.79	43.01	43.39	10946998
2018-02-21	43.52	43.70	43.06	43.12	10393294
2018-02-22	43.16	43.51	42.62	42.83	10575179
2018-02-23	43.27	43.79	42.82	43.68	11158729
2018-02-26	43.80	44.36	43.65	43.83	6402489
2018-02-27	43.82	43.95	43.13	43.15	9243815
2018-02-28	43.22	43.42	42.85	42.86	8825210
2018-03-01	43.01	43.11	42.05	42.27	8040493
2018-03-02	42.60	43.06	42.22	42.95	8070221
2018-03-05	42.79	43.55	42.62	43.19	5506131
2018-03-06	43.54	43.54	42.96	43.14	5324822
2018-03-07	42.97	44.02	42.80	43.93	8126490
2018-03-08	44.16	44.30	43.41	43.68	9297793
2018-03-09	43.76	43.85	43.34	43.81	7800609
2018-03-12	44.03	44.04	43.43	43.90	9189391
2018-03-13	44.14	44.22	42.69	42.82	9934861
2018-03-14	42.97	43.14	42.65	42.83	11663252
2018-03-15	42.82	42.83	42.16	42.59	7598584
2018-03-16	42.62	42.74	42.38	42.46	14194922
2018-03-19	42.23	42.76	41.72	42.09	9409974
2018-03-20	42.08	42.19	41.71	41.96	8000819
2018-03-21	41.87	42.13	41.47	41.67	7658117
2018-03-22	41.24	41.55	40.56	40.58	10974102
2018-03-23	40.57	40.94	39.70	39.71	9244845
2018-03-26	40.30	41.06	39.59	41.01	9796936
2018-03-27	41.15	41.17	39.98	40.22	11795632
2018-03-28	40.13	40.82	39.64	40.11	14336456
2018-03-29	40.44	40.83	39.99	40.24	13438323
2018-04-02	40.04	40.34	38.90	39.36	7721403
2018-04-03	39.47	39.90	39.22	39.61	9671723
2018-04-04	39.10	39.91	39.00	39.79	10205773
2018-04-05	40.11	40.31	39.61	40.03	6190805
2018-04-06	39.66	39.94	39.00	39.09	6019663
2018-04-09	39.21	39.55	38.82	38.88	7607474
2018-04-10	39.30	39.82	39.14	39.59	7617317
2018-04-11	40.41	41.09	39.51	39.83	17644406
2018-04-12	40.27	40.89	39.95	40.53	14002474
2018-04-13	41.06	41.09	39.80	39.90	7340861
2018-04-16	40.22	40.66	39.81	40.19	6629224
2018-04-17	40.39	40.80	40.13	40.61	9474509
2018-04-18	42.85	42.90	41.15	41.75	19386289
2018-04-19	41.53	42.25	41.51	42.11	9700716
2018-04-20	42.28	43.00	42.06	42.20	13731605
2018-04-23	42.35	42.50	41.49	41.60	8673103
2018-04-24	41.85	42.18	40.81	41.18	7316938
2018-04-25	41.11	41.28	40.25	40.97	11161166
2018-04-26	38.84	39.07	38.09	38.68	21446653
2018-04-27	38.68	38.89	37.99	38.23	15960098
2018-04-30	38.29	38.62	37.65	37.88	10620362
2018-05-01	37.75	37.92	37.42	37.83	7301878
2018-05-02	37.83	37.99	37.08	37.18	11027808
2018-05-03	37.00	37.76	36.81	37.64	8942680
2018-05-04	37.33	38.19	37.21	38.00	6359290
2018-05-07	38.08	38.25	37.61	37.80	6773684
2018-05-08	37.73	38.14	37.48	38.10	8953040
2018-05-09	38.30	38.84	38.18	38.23	9597472
2018-05-10	38.39	38.56	38.09	38.50	7215519
2018-05-11	38.38	38.76	38.11	38.26	7455910
2018-05-14	38.15	38.67	38.15	38.39	7462763
2018-05-15	38.12	38.21	37.69	38.08	6747247
2018-05-16	38.00	38.57	37.95	38.35	11002589
2018-05-17	38.23	38.84	38.23	38.40	6370421
2018-05-18	38.30	38.58	38.16	38.32	6736578
2018-05-21	38.49	38.82	38.19	38.29	6599255
2018-05-22	38.40	38.49	37.69	37.77	9142228
2018-05-23	37.61	38.06	37.47	38.04	7347029
2018-05-24	38.03	38.24	37.63	37.79	6256208
2018-05-25	37.84	38.29	37.80	37.94	8736645
2018-05-29	37.73	37.88	37.36	37.53	8306041
2018-05-30	37.78	38.12	37.53	37.85	7908718
2018-05-31	37.78	37.81	37.18	37.72	10710686
2018-06-01	38.06	38.86	37.91	38.34	7831203
2018-06-04	38.47	39.13	38.39	39.07	8115338
2018-06-05	39.23	40.47	39.22	40.04	11216124
2018-06-06	40.07	40.11	39.30	39.95	6986651
2018-06-07	40.06	40.86	39.84	40.45	11570738
2018-06-08	40.26	40.41	39.91	40.29	6067013
2018-06-11	40.27	40.76	40.08	40.49	5208946
2018-06-12	40.63	40.75	40.30	40.45	8575069
2018-06-13	40.25	40.27	38.87	39.33	14044008
2018-06-14	39.52	39.67	38.95	39.00	9353424
2018-06-15	38.92	39.01	38.43	38.89	12891615
2018-06-18	38.50	39.04	38.34	38.86	10077541
2018-06-19	38.32	39.30	38.28	39.18	7190171
2018-06-20	39.48	39.54	38.96	39.26	5750482
2018-06-21	39.22	39.59	37.86	38.01	11587252
2018-06-22	38.07	38.27	37.65	38.09	11808378
2018-06-25	37.72	37.75	36.78	37.11	13382642
2018-06-26	37.13	37.37	36.78	37.07	12451301
2018-06-27	37.02	37.30	36.29	36.30	9898267
2018-06-28	36.18	36.37	35.56	36.14	11381234
2018-06-29	36.28	36.54	36.13	36.26	6335783
2018-07-02	35.91	36.68	35.67	36.67	6144215
2018-07-03	36.89	37.21	36.61	36.64	3704025
2018-07-05	36.80	37.10	36.50	37.03	4653755
2018-07-06	37.20	37.54	36.75	37.39	4188534
2018-07-09	37.54	37.93	37.45	37.91	4660709
2018-07-10	37.08	37.50	36.99	37.04	11250671
2018-07-11	36.93	37.43	36.78	36.98	8442009
2018-07-12	37.46	37.78	37.20	37.55	9711482
2018-07-13	37.55	37.67	37.13	37.61	7785690
2018-07-16	37.66	38.06	37.50	37.73	11576858
2018-07-17	37.43	38.15	37.32	37.81	9931208
2018-07-18	37.78	38.34	37.62	37.95	15840275
2018-07-19	35.17	35.65	33.93	34.11	50978044
2018-07-20	34.42	34.91	34.12	34.20	20114021
2018-07-23	34.06	34.15	33.49	33.79	15380472
2018-07-24	34.02	34.06	33.44	33.52	10916736
2018-07-25	33.42	34.04	33.39	33.89	12443032
2018-07-26	33.81	34.64	33.76	34.43	9728265
2018-07-27	34.63	34.84	33.76	33.81	10161557
2018-07-30	33.72	33.96	33.41	33.67	10094010
2018-07-31	33.77	33.96	33.33	33.45	9976120
2018-08-01	33.35	33.45	32.86	33.09	8981837
2018-08-02	33.00	33.40	32.86	33.22	7235683
2018-08-03	33.37	33.72	33.17	33.66	7154255
2018-08-06	33.66	34.19	33.57	33.99	8118992
2018-08-07	34.11	34.21	33.72	33.78	5722302
2018-08-08	33.78	33.95	33.63	33.84	5504276
2018-08-09	33.86	34.21	33.76	34.15	8115874
2018-08-10	33.55	34.46	33.43	34.09	13198530
2018-08-13	34.11	34.45	33.87	33.88	7984490
2018-08-14	33.91	34.73	33.85	34.40	9201017
2018-08-15	34.05	34.10	33.60	33.86	12381546
2018-08-16	34.06	34.17	33.64	33.77	8534515
2018-08-17	33.82	34.26	33.68	34.01	6982406
2018-08-20	34.20	34.34	33.93	34.02	7843878
2018-08-21	34.06	34.87	34.03	34.53	9788785
2018-08-22	34.41	34.79	34.15	34.70	7463068
2018-08-23	34.78	34.89	34.24	34.40	7989400
2018-08-24	34.56	34.88	34.46	34.53	5412506
2018-08-27	34.62	34.79	34.52	34.58	7464771
2018-08-28	34.74	34.79	34.46	34.74	5877598
2018-08-29	34.78	35.29	34.75	34.93	5934545
2018-08-30	34.84	35.00	34.62	34.80	4985534
2018-08-31	34.72	35.06	34.56	34.61	7944075
2018-09-04	34.40	34.91	34.36	34.80	6743260
2018-09-05	34.64	34.69	34.00	34.13	8820676
2018-09-06	34.08	34.32	33.28	33.66	9240091
2018-09-07	33.40	34.02	33.14	33.99	6445251
2018-09-10	34.14	34.20	33.59	33.71	7787615
2018-09-11	33.81	34.21	33.58	34.11	4970617
2018-09-12	33.98	34.43	33.75	34.26	6035857
2018-09-13	34.43	34.85	34.30	34.44	6716827
2018-09-14	34.50	34.55	33.96	34.10	5376353
2018-09-17	34.03	34.39	34.02	34.20	6722685
2018-09-18	34.21	34.54	34.09	34.12	8724806
2018-09-19	34.01	34.37	34.01	34.22	13455592
2018-09-20	34.28	34.31	33.83	34.24	15877016
2018-09-21	34.32	34.46	33.95	34.04	24874963
2018-09-24	33.83	33.95	33.63	33.72	8746536
2018-09-25	33.57	33.72	32.60	32.76	20478999
2018-09-26	32.71	34.10	32.71	33.58	14006968
2018-09-27	33.57	33.75	33.15	33.34	7374820
2018-09-28	33.21	33.34	32.73	33.02	8467405
2018-10-01	33.10	33.15	32.46	32.51	11990681
2018-10-02	32.50	32.78	32.34	32.56	10174295
2018-10-03	32.77	33.13	32.71	32.75	11075699
2018-10-04	32.66	32.93	32.38	32.63	12293034
2018-10-05	32.65	32.73	32.10	32.24	9361103
2018-10-08	32.17	33.05	32.10	32.58	8036111
2018-10-09	32.56	34.60	32.29	33.28	27415025
2018-10-10	33.09	33.18	31.66	31.67	14292209
2018-10-11	31.78	31.80	30.76	31.40	14477822
2018-10-12	31.92	31.92	31.15	31.72	7910461
2018-10-15	31.54	32.15	31.41	31.86	5036362
2018-10-16	31.72	32.34	31.71	32.25	7111478
2018-10-17	32.23	32.39	31.50	32.02	10845349
2018-10-18	31.89	31.99	31.30	31.55	8705346
2018-10-19	29.47	29.58	28.37	28.75	39779447
2018-10-22	28.47	28.91	28.09	28.49	17677158
2018-10-23	27.75	28.36	27.61	28.19	12577530
2018-10-24	28.11	28.38	27.24	27.29	16309320
2018-10-25	27.66	28.30	27.55	28.06	12239614
2018-10-26	27.24	27.92	26.96	27.34	16691760
2018-10-29	27.72	27.80	26.36	26.82	18291838
2018-10-30	26.90	27.67	26.78	27.42	19994392
2018-10-31	29.30	29.49	27.77	29.03	28518053
2018-11-01	29.08	30.00	29.00	29.52	18717261
2018-11-02	29.52	30.08	29.31	29.87	16427558
2018-11-05	29.91	30.06	29.33	29.64	10724207
2018-11-06	29.59	30.26	29.46	29.95	12821597
2018-11-07	30.09	30.18	29.59	29.86	18347848
2018-11-08	29.74	29.97	29.52	29.84	10838106
2018-11-09	29.62	29.95	29.58	29.63	8713078
2018-11-12	29.58	29.70	28.91	28.96	10966574
2018-11-13	28.80	28.80	27.79	28.10	17743869
2018-11-14	28.20	28.34	27.87	27.89	12131076
2018-11-15	27.80	28.47	27.55	28.17	12345555
2018-11-16	28.00	28.35	27.88	28.12	12513735
2018-11-19	28.02	28.33	27.80	27.96	11562077
2018-11-20	27.70	28.63	27.60	28.16	15882587
2018-11-21	28.54	28.76	28.25	28.34	12092786
2018-11-23	28.18	29.05	28.18	28.44	7229000
2018-11-26	28.80	29.02	28.53	28.80	11017982
2018-11-27	28.58	28.88	28.41	28.74	9823531
2018-11-28	28.80	29.84	28.71	29.76	22025691
2018-11-29	29.57	29.88	29.32	29.52	8839373
2018-11-30	29.47	29.88	29.26	29.85	19709502
2018-12-03	30.17	30.36	29.82	30.20	18952845
2018-12-04	30.06	30.33	29.14	29.26	17330064
2018-12-06	28.88	29.54	28.77	29.47	15521784
2018-12-07	29.43	29.91	28.91	29.06	11785302
2018-12-10	29.16	29.29	28.72	28.98	10646703
2018-12-11	29.40	29.55	28.94	29.05	12570801
2018-12-12	28.50	29.49	28.25	29.04	12840545
2018-12-13	29.20	29.31	28.77	29.02	12261811
2018-12-14	28.79	29.14	28.75	28.91	11101090
2018-12-17	28.78	29.00	28.36	28.48	16640221
2018-12-18	28.56	28.78	28.42	28.50	13869590
2018-12-19	28.49	29.23	28.08	28.30	18442282
2018-12-20	28.20	28.52	27.58	27.99	21710551
2018-12-21	28.02	28.34	26.30	26.58	32178397
2018-12-24	26.55	26.92	26.14	26.14	6216092
2018-12-26	26.35	27.88	26.01	27.85	11503681
2018-12-27	27.48	28.04	27.02	28.03	9769881
2018-12-28	28.11	28.64	28.02	28.24	8781004
2018-12-31	28.38	28.50	27.89	28.07	7629321
2019-01-02	27.65	28.96	27.56	28.85	11190377
2019-01-03	28.63	28.82	28.28	28.32	10803896
2019-01-04	28.60	29.08	28.33	28.97	14593722
2019-01-07	28.96	29.65	28.93	29.47	13419444
2019-01-08	29.74	30.08	29.40	30.00	8179686
2019-01-09	29.99	30.40	29.74	30.29	10607476
2019-01-10	30.13	30.64	30.01	30.57	8741425
2019-01-11	30.15	30.54	29.42	30.41	13390884
2019-01-14	30.18	30.28	29.99	30.21	7523141
2019-01-15	30.30	30.75	30.27	30.67	7154657
2019-01-16	30.66	30.70	30.27	30.29	12725717
2019-01-17	30.15	30.55	30.06	30.38	12818475
2019-01-18	30.61	31.02	30.44	31.00	13839748
2019-01-22	34.34	34.75	32.73	32.90	56378653
2019-01-23	33.40	33.53	32.46	32.61	19280576
2019-01-24	32.70	32.86	32.33	32.65	11974821
2019-01-25	32.95	33.76	32.80	33.72	17029714
2019-01-28	33.49	34.23	33.40	34.02	22325483
2019-01-29	34.37	34.43	33.54	33.69	19304039
2019-01-30	33.97	34.32	32.88	34.08	27338550
2019-01-31	33.76	33.99	32.77	33.65	24996875
2019-02-01	33.75	34.48	33.63	34.31	19113790
2019-02-04	34.55	35.20	34.20	35.05	19798506
2019-02-05	35.27	35.53	35.07	35.33	13738223
2019-02-06	35.12	35.71	35.00	35.48	11339952
2019-02-07	35.22	35.39	34.82	35.25	9211019
2019-02-08	35.00	35.32	34.91	35.26	10228012
2019-02-11	35.48	35.90	35.32	35.59	9638437
2019-02-12	35.59	36.27	35.21	36.19	12684831
2019-02-13	36.21	36.54	36.16	36.26	7377994
2019-02-14	36.04	36.56	35.98	36.32	6874462
2019-02-15	36.61	36.83	36.42	36.58	10273127
2019-02-19	36.55	37.13	36.46	37.05	12312123
2019-02-20	37.02	37.25	36.69	36.74	11698695
2019-02-21	36.63	37.13	36.50	36.98	8151634
2019-02-22	36.99	37.50	36.97	37.49	6820615
2019-02-25	37.75	37.89	37.31	37.34	10147800
2019-02-26	37.34	37.55	37.06	37.38	12788049
2019-02-27	37.45	38.02	37.28	37.58	10571082
2019-02-28	37.50	37.50	37.10	37.15	7462772
2019-03-01	38.36	39.14	37.18	37.35	17271812
2019-03-04	37.48	37.58	36.70	37.25	11303952
2019-03-05	37.20	37.49	37.11	37.12	12174375
2019-03-06	37.14	37.54	36.80	36.81	10885498
2019-03-07	36.73	36.78	36.08	36.21	14928005
2019-03-08	36.02	36.02	35.51	35.89	16417026
2019-03-11	35.93	36.34	35.82	36.25	15306371
2019-03-12	36.44	36.50	36.11	36.28	10660879
2019-03-13	36.30	36.74	36.16	36.46	13247760
2019-03-14	36.38	36.62	36.17	36.35	10561015
2019-03-15	36.35	36.58	36.02	36.30	24452525
2019-03-18	36.31	36.58	36.18	36.27	9328101
2019-03-19	36.46	37.20	36.40	36.87	14686923
2019-03-20	36.76	36.91	36.57	36.70	11905421
2019-03-21	36.74	37.39	36.58	37.20	10661050
2019-03-22	37.06	37.44	36.49	36.65	8449254
2019-03-25	36.59	36.81	36.28	36.72	5482255
2019-03-26	36.92	37.09	36.64	36.90	7926711
2019-03-27	36.95	37.09	36.58	36.83	8223030
2019-03-28	36.92	37.43	36.62	36.78	9806831
2019-03-29	36.95	37.17	36.87	37.14	8636432
2019-04-01	37.41	37.77	37.36	37.68	6664123
2019-04-02	37.80	38.18	37.62	37.92	7396528
2019-04-03	38.18	38.24	37.86	37.99	10033512
2019-04-04	37.88	38.18	37.83	38.05	6372561
2019-04-05	38.11	38.33	37.74	37.84	7907443
2019-04-08	37.79	37.99	37.70	37.81	6982766
2019-04-09	37.64	37.86	37.47	37.75	7140801
2019-04-10	37.86	37.86	37.46	37.72	7057609
2019-04-11	37.63	37.63	35.89	36.32	19483275
2019-04-12	36.59	36.72	35.99	36.17	14267358
2019-04-15	36.25	36.47	36.02	36.23	9688267
2019-04-16	36.34	36.57	36.28	36.39	7046383
2019-04-17	36.46	36.75	35.72	35.97	12860194
2019-04-18	36.09	36.18	35.44	35.98	12334982
2019-04-22	35.92	36.23	35.61	36.15	7244033
2019-04-23	36.07	36.79	36.04	36.67	14144336
2019-04-24	38.00	38.75	37.56	38.52	21206362
2019-04-25	38.36	38.51	37.74	38.11	7937325
2019-04-26	38.25	38.49	38.02	38.36	9212020
2019-04-29	38.35	38.38	37.88	38.25	8028090
2019-04-30	38.27	38.80	37.96	38.75	8321444
2019-05-01	38.78	38.94	37.77	37.80	9686451
2019-05-02	37.79	38.18	37.53	37.59	10378425
2019-05-03	37.95	38.30	37.86	38.28	8774970
2019-05-06	37.64	38.06	37.59	37.88	6504651
2019-05-07	37.61	37.85	37.36	37.68	7808465
2019-05-08	37.68	37.74	37.29	37.54	5943712
2019-05-09	37.25	37.85	36.96	37.62	6454660
2019-05-10	37.48	37.58	36.71	37.38	8920146
2019-05-13	36.55	36.74	35.73	35.87	12425770
2019-05-14	35.95	37.26	35.87	36.80	11137758
2019-05-15	36.63	37.18	36.52	37.04	7461392
2019-05-16	37.14	37.64	37.04	37.27	8123298
2019-05-17	36.89	37.27	36.60	36.90	9273574
2019-05-20	36.50	36.95	36.41	36.56	7379334
2019-05-21	36.71	36.87	36.44	36.58	6438583
2019-05-22	36.47	36.59	36.13	36.31	7066420
2019-05-23	36.06	36.29	35.59	35.95	8753715
2019-05-24	36.14	36.38	35.81	36.13	5298801
2019-05-28	36.23	36.68	36.14	36.22	7201460
2019-05-29	35.96	36.23	35.79	36.10	7874254
2019-05-30	36.09	36.70	35.98	36.38	6489999
2019-05-31	36.03	36.14	35.74	35.93	7261440
2019-06-03	35.85	36.09	35.45	35.62	9491601
2019-06-04	35.87	36.81	35.85	36.54	10785043
2019-06-05	36.86	36.87	36.04	36.56	11404132
2019-06-06	36.55	36.82	36.45	36.81	5982333
2019-06-07	36.93	38.00	36.91	37.51	11904964
2019-06-10	37.66	38.40	37.55	38.12	8884296
2019-06-11	38.41	38.59	37.85	38.23	7350496
2019-06-12	38.10	39.06	38.03	39.02	9266594
2019-06-13	39.12	39.44	38.93	39.00	9103250
2019-06-14	39.14	39.32	38.86	38.91	7550088
2019-06-17	38.94	39.32	38.72	39.01	11564729
2019-06-18	39.40	39.93	39.24	39.67	9352761
2019-06-19	39.78	40.22	39.60	40.13	6520006
2019-06-20	40.54	40.55	39.88	39.92	11852507
2019-06-21	39.92	40.21	39.63	40.05	20769630
2019-06-24	40.02	40.18	39.64	39.71	7365644
2019-06-25	39.78	39.78	38.92	39.02	7833964
2019-06-26	39.13	39.37	39.05	39.20	4739356
2019-06-27	39.35	39.58	39.26	39.29	8254170
2019-06-28	39.33	39.56	39.11	39.50	14763704
2019-07-01	39.97	39.99	39.58	39.89	4899965
2019-07-02	39.91	40.19	39.71	40.08	6368225
2019-07-03	40.13	40.23	39.85	39.90	3419538
2019-07-05	39.76	40.00	39.46	39.80	3862422
2019-07-08	39.71	39.80	39.40	39.54	5477034
2019-07-09	39.58	39.98	39.52	39.94	5962887
2019-07-10	40.19	40.38	39.66	40.01	5443745
2019-07-11	39.86	39.94	39.28	39.60	5831175
2019-07-12	39.70	40.10	39.60	40.06	5286824
2019-07-15	40.09	40.32	39.74	40.27	5660356
2019-07-16	40.11	40.17	39.63	39.92	7612411
2019-07-17	39.99	41.11	38.93	39.03	15260644
2019-07-18	41.11	42.00	39.02	39.77	27081621
2019-07-19	39.85	40.33	39.47	40.21	13045768
2019-07-22	40.26	41.07	40.18	40.67	9627440
2019-07-23	40.88	41.16	40.68	41.03	8740457
2019-07-24	40.87	41.18	40.79	41.03	6391613
2019-07-25	41.04	41.15	40.74	40.81	5249386
2019-07-26	40.93	41.39	40.82	41.23	8385628
2019-07-29	41.28	41.65	41.12	41.57	7852000
2019-07-30	41.30	41.50	41.07	41.38	6328012
2019-07-31	41.38	41.54	40.63	41.19	8815028
2019-08-01	41.36	41.99	40.78	41.10	10690214
2019-08-02	40.90	40.96	40.26	40.58	6246396
2019-08-05	40.00	40.16	38.54	38.81	7702842
2019-08-06	39.21	39.73	38.88	39.69	8461717
2019-08-07	39.22	39.81	38.85	39.72	5576542
2019-08-08	40.00	41.26	39.96	41.25	6915770
2019-08-09	41.00	41.08	40.19	40.31	6291080
2019-08-12	39.97	40.05	39.42	39.74	4205152
2019-08-13	39.91	41.03	39.83	40.98	5647647
2019-08-14	40.09	40.38	39.55	39.64	7416406
2019-08-15	39.90	39.96	39.05	39.44	6706491
2019-08-16	39.81	40.07	39.63	40.02	4209567
2019-08-19	40.56	40.79	40.32	40.39	6552088
2019-08-20	40.24	40.35	39.98	40.03	5346847
2019-08-21	40.47	40.53	40.23	40.38	5555363
2019-08-22	40.56	40.57	39.80	40.00	4950325
2019-08-23	39.78	39.79	38.55	38.70	7527036
2019-08-26	39.14	39.42	38.90	39.40	6570428
2019-08-27	39.51	39.76	38.71	39.00	9124907
2019-08-28	38.87	40.26	38.78	40.09	10721240
2019-08-29	40.51	40.81	40.28	40.53	7188226
2019-08-30	40.73	40.74	40.18	40.29	4472721
2019-09-03	40.05	40.38	39.61	39.74	5513770
2019-09-04	39.67	39.88	39.03	39.64	7488684
2019-09-05	40.02	40.86	39.94	40.80	7084035
2019-09-06	40.94	41.08	40.34	40.37	5724017
2019-09-09	40.53	41.41	40.40	41.40	9029084
2019-09-10	41.05	41.19	40.03	40.27	6707584
2019-09-11	40.18	40.26	39.68	39.90	6195900
2019-09-12	40.16	40.54	39.95	40.29	4927009
2019-09-13	40.41	40.80	40.21	40.37	5438070
2019-09-16	39.75	40.39	39.67	40.30	5754402
2019-09-17	40.18	40.66	39.83	40.53	6383044
2019-09-18	40.53	40.62	39.78	40.36	4327600
2019-09-19	40.40	40.80	40.33	40.40	4012018
2019-09-20	40.55	40.87	40.14	40.36	12835199
2019-09-23	40.37	40.48	40.02	40.24	5663563
2019-09-24	40.38	40.68	39.46	39.56	7451831
2019-09-25	38.92	39.50	38.35	39.24	12297111
2019-09-26	39.09	39.48	38.86	38.93	7378772
2019-09-27	38.71	38.89	38.10	38.37	10701092
2019-09-30	38.57	39.05	38.41	38.98	6208030
2019-10-01	38.99	39.47	38.47	38.54	6826745
2019-10-02	38.35	38.57	37.99	38.17	6425347
2019-10-03	38.05	38.05	37.45	37.95	7239521
2019-10-04	38.09	38.38	37.96	38.31	4621488
2019-10-07	38.04	38.19	37.76	37.82	6107767
2019-10-08	37.47	37.73	37.23	37.32	7170395
2019-10-09	37.62	38.00	37.52	37.85	6812376
2019-10-10	37.77	38.26	37.76	37.93	7762988
2019-10-11	38.43	38.99	38.43	38.55	5067569
2019-10-14	38.54	38.63	38.34	38.36	6924194
2019-10-15	38.37	39.04	38.35	38.88	4813847
2019-10-16	38.64	39.19	38.59	38.92	5319495
2019-10-17	39.16	39.38	38.99	39.09	5693739
2019-10-18	39.21	39.35	38.74	38.82	6274307
2019-10-21	38.96	39.30	38.92	39.26	5136999
2019-10-22	39.23	39.36	38.88	38.94	5328739
2019-10-23	38.67	39.33	38.36	39.20	7052283
2019-10-24	35.77	36.65	35.19	35.62	19671708
2019-10-25	35.55	36.00	35.40	35.84	14034397
2019-10-28	35.82	36.25	35.82	35.94	7941681
2019-10-29	35.90	36.27	35.72	36.11	8275441
2019-10-30	36.15	36.19	35.69	35.86	5435336
2019-10-31	35.69	35.86	35.13	35.25	6921493
2019-11-01	35.50	35.59	35.09	35.25	8236505
2019-11-04	35.25	35.52	35.21	35.41	7120136
2019-11-05	35.50	35.76	35.31	35.48	6434748
2019-11-06	35.63	35.67	35.27	35.50	9225831
2019-11-07	35.51	35.62	34.78	34.89	10966158
2019-11-08	34.74	35.26	34.68	35.14	10562742
2019-11-11	35.02	35.31	34.93	35.25	3930645
2019-11-12	35.29	35.37	34.97	35.07	6182621
2019-11-13	34.85	34.93	34.54	34.64	6247251
2019-11-14	34.56	35.10	34.52	34.96	6029214
2019-11-15	35.38	35.58	35.19	35.27	6301985
2019-11-18	35.14	35.40	35.00	35.10	7639316
2019-11-19	35.22	35.41	34.98	35.06	5307077
2019-11-20	35.02	35.25	34.74	34.86	9520393
2019-11-21	34.92	35.15	34.85	34.94	5660379
2019-11-22	34.96	35.23	34.77	35.12	6165853
2019-11-25	36.49	36.53	35.34	35.85	14172563
2019-11-26	35.68	35.90	35.42	35.75	8246489
2019-11-27	35.80	36.02	35.69	35.85	7535829
2019-11-29	35.69	35.86	35.46	35.52	3128855
2019-12-02	35.45	35.62	34.81	34.90	10174590
2019-12-03	34.60	34.91	34.46	34.75	7318011
2019-12-04	34.81	35.24	34.81	34.97	7518066
2019-12-05	34.94	35.09	34.77	34.79	8119382
2019-12-06	35.13	35.22	34.83	34.86	6547894
2019-12-09	34.85	34.92	34.56	34.57	7837303
2019-12-10	34.67	35.00	34.66	34.72	6291143
2019-12-11	34.70	34.99	34.68	34.92	7420758
2019-12-12	34.86	35.46	34.86	35.31	5800325
2019-12-13	35.36	35.77	35.26	35.48	6952181
2019-12-16	35.57	35.77	35.39	35.40	7241116
2019-12-17	35.44	35.95	35.27	35.90	13049151
2019-12-18	35.84	35.92	35.33	35.64	12129157
2019-12-19	35.52	36.12	35.52	36.04	7660208
2019-12-20	36.02	36.34	35.92	36.19	17421648
2019-12-23	36.22	36.49	36.17	36.21	5397941
2019-12-24	36.21	36.29	36.10	36.21	2129229
2019-12-26	36.35	36.52	36.19	36.25	4082735
2019-12-27	36.39	36.40	36.00	36.07	6606893
2019-12-30	36.17	36.21	35.71	35.80	6535824
2019-12-31	35.81	36.12	35.54	36.11	7437718
2020-01-02	36.41	36.50	36.14	36.30	4979348
2020-01-03	35.92	36.10	35.78	35.96	3960887
2020-01-06	35.78	35.82	35.46	35.78	5866016
2020-01-07	35.67	35.70	35.35	35.62	6868280
2020-01-08	35.71	36.08	35.57	35.60	6072582
2020-01-09	35.14	35.45	34.97	35.18	10787739
2020-01-10	35.21	35.23	34.79	34.89	5664374
2020-01-13	34.85	34.89	34.56	34.73	7988734
2020-01-14	34.67	35.37	34.51	35.35	7227472
2020-01-15	35.43	35.72	35.05	35.33	10966043
2020-01-16	35.39	36.00	35.27	35.92	6955922
2020-01-17	35.32	35.90	35.28	35.82	12082467
2020-01-21	35.60	35.86	35.47	35.72	6925480
2020-01-22	35.81	36.07	35.63	35.89	8023517
2020-01-23	35.82	35.98	35.55	35.61	7980240
2020-01-24	35.79	35.79	35.10	35.36	9243579
2020-01-27	34.79	35.74	34.75	35.48	10529174
2020-01-28	35.61	36.45	35.49	36.21	15161775
2020-01-29	35.06	35.53	34.35	34.58	21463618
2020-01-30	34.36	35.14	34.25	35.06	12420060
2020-01-31	34.86	35.03	33.53	33.56	18541265
2020-02-03	33.75	34.53	33.71	34.39	14939947
2020-02-04	35.10	39.25	34.33	37.41	46298187
2020-02-05	36.86	37.45	36.61	37.13	25896732
2020-02-06	37.73	39.04	37.53	38.00	24981566
2020-02-07	35.83	36.87	35.80	36.20	18990660
2020-02-10	36.18	36.23	35.49	36.02	11638086
2020-02-11	36.20	36.68	36.06	36.44	9380297
2020-02-12	36.64	37.50	36.61	37.15	11499278
2020-02-13	37.05	37.27	36.70	37.19	7317878
2020-02-14	37.57	38.23	37.31	38.14	10998700
2020-02-18	38.28	38.63	37.76	37.87	15224169
2020-02-19	38.03	38.05	37.52	37.53	7598473
2020-02-20	37.34	37.87	37.22	37.69	8940335
2020-02-21	37.34	38.94	37.15	38.20	14697287
2020-02-24	37.63	37.87	36.97	37.26	18961746
2020-02-25	37.31	37.63	36.39	36.46	15856600
2020-02-26	36.81	37.18	36.42	36.69	11918253
2020-02-27	36.15	36.45	35.01	35.04	16142639
2020-02-28	34.09	34.77	33.71	34.64	16824887
2020-03-02	34.62	35.97	34.28	35.96	13131255
2020-03-03	35.73	37.42	35.66	36.72	18838655
2020-03-04	37.32	38.54	37.14	38.49	13445437
2020-03-05	37.48	38.22	37.07	37.22	11816775
2020-03-06	35.71	36.79	35.59	36.39	12849857
2020-03-09	34.02	36.13	33.64	35.52	15593959
2020-03-10	36.49	36.61	35.00	36.04	15419023
2020-03-11	35.15	35.74	34.36	34.83	13056788
2020-03-12	32.74	35.04	32.51	33.03	17224840
2020-03-13	34.55	34.81	32.99	33.99	20972148
2020-03-16	30.88	33.35	30.58	32.24	17099763
2020-03-17	32.76	33.94	32.32	33.28	14020415
2020-03-18	31.62	32.86	30.20	31.30	20304824
2020-03-19	31.47	31.49	29.45	29.60	19461376
2020-03-20	29.50	30.20	27.21	27.58	24947130
2020-03-23	27.25	27.64	26.02	26.34	18502766
2020-03-24	27.37	27.88	26.24	27.67	24055034
2020-03-25	27.66	29.48	27.12	28.37	18486127
2020-03-26	28.48	30.27	28.48	30.16	14334084
2020-03-27	29.53	30.87	29.38	30.18	14183240
2020-03-30	30.62	31.54	30.02	31.19	14951994
2020-03-31	31.03	31.18	29.94	30.06	15868732
2020-04-01	29.34	29.75	28.48	28.78	14341767
2020-04-02	28.32	29.41	28.30	29.19	12007125
2020-04-03	29.15	29.67	28.80	29.41	10869248
2020-04-06	30.67	31.32	30.28	31.18	14731910
2020-04-07	32.08	32.22	31.56	31.62	10602487
2020-04-08	31.85	33.08	31.80	33.01	12044505
2020-04-09	33.40	34.10	33.37	33.83	13558596
2020-04-13	34.29	35.08	33.96	34.76	13792283
2020-04-14	35.45	35.98	35.27	35.74	14583117
2020-04-15	35.31	36.41	35.08	36.19	10651525
2020-04-16	36.53	37.37	36.29	37.22	11205781
2020-04-17	37.45	37.64	36.99	37.46	15513645
2020-04-20	37.47	38.32	37.28	37.64	12664002
2020-04-21	37.51	38.23	37.31	37.61	12259562
2020-04-22	38.15	38.48	37.92	38.25	9823860
2020-04-23	38.46	38.84	37.66	37.91	15276074
2020-04-24	38.85	39.53	38.27	39.35	16896109
2020-04-27	40.04	40.36	39.56	39.63	11090183
2020-04-28	39.59	39.90	38.91	39.08	16170408
2020-04-29	39.45	39.75	38.84	39.03	17989643
2020-04-30	37.63	39.96	37.55	39.83	18279465
2020-05-01	38.78	39.47	38.34	39.25	13894682
2020-05-04	39.28	39.87	39.06	39.83	10220295
2020-05-05	39.92	40.76	39.77	40.32	12414258
2020-05-06	40.64	41.09	40.19	40.95	11026376
2020-05-07	41.27	41.61	41.06	41.37	12589041
2020-05-08	41.70	42.44	41.70	42.15	8946445
2020-05-11	41.88	42.43	41.60	42.13	13731878
2020-05-12	42.24	42.86	41.78	42.00	9548369
2020-05-13	41.78	42.38	41.05	41.58	11042147
2020-05-14	41.31	42.09	40.81	42.04	11165410
2020-05-15	41.46	42.47	41.38	42.11	13183200
2020-05-18	42.60	42.90	42.33	42.50	8882200
2020-05-19	42.46	43.18	42.39	42.40	13574025
2020-05-20	43.00	43.34	42.44	42.71	9282465
2020-05-21	42.75	42.93	42.24	42.47	8281748
2020-05-22	42.25	43.50	42.21	43.45	9879658
2020-05-26	43.99	44.28	43.31	43.36	9548905
2020-05-27	43.30	44.18	42.86	44.15	8706456
2020-05-28	44.14	44.98	44.01	44.23	12476814
2020-05-29	44.30	45.65	43.88	45.54	18741857
2020-06-01	45.40	45.97	45.01	45.20	8934883
2020-06-02	45.24	46.23	45.14	45.98	9959126
2020-06-03	46.35	46.72	46.08	46.45	7599225
2020-06-04	51.34	51.88	48.80	49.36	32274632
2020-06-05	49.24	49.70	48.24	48.82	16332639
2020-06-08	48.30	49.05	47.84	48.72	12182638
2020-06-09	48.87	50.00	48.57	49.75	9699811
2020-06-10	50.25	50.34	49.07	49.25	10545920
2020-06-11	49.43	49.82	47.69	47.94	10563926
2020-06-12	48.39	48.83	46.85	47.66	10056507
2020-06-15	46.94	48.12	46.64	47.89	12466094
2020-06-16	48.49	48.73	47.54	48.12	9643795
2020-06-17	48.26	49.10	48.21	48.43	9692410
2020-06-18	48.55	49.09	48.18	48.44	11344046
2020-06-19	48.73	48.95	47.42	48.29	36555733
2020-06-22	48.34	49.32	48.01	49.16	9223483
2020-06-23	49.59	50.32	49.10	49.80	12289349
2020-06-24	49.80	50.45	48.65	48.77	13009019
2020-06-25	48.72	49.54	48.41	49.40	10268723
2020-06-26	50.89	51.28	50.08	50.89	17762356
2020-06-29	51.07	51.34	50.12	51.31	8933915
2020-06-30	51.42	52.75	51.32	52.45	10559861
2020-07-01	52.71	53.43	51.32	52.96	12880203
2020-07-02	53.59	54.88	53.55	54.36	8468403
2020-07-06	55.49	56.97	54.94	56.17	9889263
2020-07-07	55.95	57.55	55.93	57.00	10641778
2020-07-08	57.35	58.46	57.16	58.27	11127232
2020-07-09	58.73	60.53	58.52	59.22	15414554
2020-07-10	59.35	59.89	58.12	59.27	11750741
2020-07-13	60.29	61.06	57.89	58.30	13128061
2020-07-14	57.75	59.29	57.28	59.08	10053987
2020-07-15	58.82	59.13	57.24	58.39	10724819
2020-07-16	57.90	58.92	57.90	58.65	7231169
2020-07-17	58.93	59.11	57.78	58.13	6629608
2020-07-20	58.71	58.80	57.77	58.47	6417149
2020-07-21	59.08	59.55	55.69	56.59	18075505
2020-07-22	56.67	57.43	56.13	56.34	9139768
2020-07-23	56.44	56.82	54.86	55.15	9819226
2020-07-24	55.02	55.36	54.04	55.12	6509620
2020-07-27	55.73	57.38	55.53	57.23	7820682
2020-07-28	57.11	57.34	56.11	56.35	11066834
2020-07-29	55.19	56.04	53.66	54.53	14250514
2020-07-30	54.00	54.94	53.73	54.72	8018272
2020-07-31	55.06	55.83	54.33	55.28	8942293
2020-08-03	55.69	56.82	55.57	56.57	8830726
2020-08-04	56.27	56.78	55.78	56.33	6120688
2020-08-05	56.47	56.93	55.98	56.66	6974308
2020-08-06	55.99	56.53	54.84	55.08	8657472
2020-08-07	55.34	55.92	54.78	55.21	6369480
2020-08-10	55.22	55.29	54.02	54.37	6268438
2020-08-11	54.21	55.64	53.70	54.29	9325542
2020-08-12	54.40	56.20	54.39	55.49	6977569
2020-08-13	55.60	57.06	55.60	56.28	8206341
2020-08-14	56.53	57.60	55.87	56.29	6253189
2020-08-17	56.69	57.57	56.30	57.35	5689921
2020-08-18	57.57	57.88	56.94	57.03	4807090
2020-08-19	57.15	58.38	57.03	57.71	7208619
2020-08-20	57.60	58.06	57.16	57.66	6458353
2020-08-21	57.86	59.06	57.51	58.21	6784603
2020-08-24	58.46	58.96	58.06	58.78	6053230
2020-08-25	58.51	58.89	58.02	58.05	4983189
2020-08-26	57.96	58.66	57.38	58.58	6498770
2020-08-27	58.92	58.92	56.20	56.31	8112935
2020-08-28	56.26	56.26	54.05	54.27	12445465
2020-08-31	54.00	54.91	53.57	54.78	13417201
2020-09-01	54.95	55.23	53.37	53.65	10127517
2020-09-02	53.89	55.23	53.51	55.09	10896258
2020-09-03	54.64	55.42	52.59	53.16	10157677
2020-09-04	52.82	53.33	50.95	52.54	9971559
2020-09-08	51.17	52.66	50.97	51.53	12745061
2020-09-09	52.03	53.71	51.71	53.44	8912076
2020-09-10	53.72	54.60	52.03	52.32	7080713
2020-09-11	52.33	53.08	52.10	52.77	7224692
2020-09-14	53.29	53.58	52.21	52.30	7417759
2020-09-15	52.68	52.99	51.64	51.78	7749957
2020-09-16	51.78	52.25	50.29	50.42	9394266
2020-09-17	49.36	49.44	47.44	48.64	15676173
2020-09-18	49.00	49.24	48.08	48.61	10017383
2020-09-21	47.93	50.24	47.73	50.14	9097420
2020-09-22	50.64	51.04	49.83	50.92	6906312
2020-09-23	51.15	51.46	50.42	50.68	6502950
2020-09-24	50.22	52.17	50.04	51.78	8182495
2020-09-25	51.97	52.73	51.18	52.48	6852738
2020-09-28	53.20	54.36	53.10	54.04	6507170
2020-09-29	53.95	54.30	52.59	52.65	7029265
2020-09-30	52.98	53.62	51.51	52.10	9083931
2020-10-01	52.37	52.86	52.00	52.38	6659601
2020-10-02	51.61	52.43	51.19	51.68	5456738
2020-10-05	51.94	52.11	51.15	51.77	4954659
2020-10-06	51.91	51.91	49.49	49.66	8824842
2020-10-07	50.55	51.11	49.98	50.94	6016408
2020-10-08	51.30	52.18	50.98	52.08	6746756
2020-10-09	52.43	55.86	52.32	55.45	12658343
2020-10-12	56.20	56.20	54.53	55.38	8092165
2020-10-13	55.55	57.82	55.40	57.59	7445692
2020-10-14	57.79	58.34	56.43	56.46	7515293
2020-10-15	55.79	56.11	54.86	55.40	6275916
2020-10-16	55.33	56.44	55.19	55.83	6167192
2020-10-19	56.43	56.90	53.92	54.32	6721190
2020-10-20	54.42	55.13	54.03	54.20	6407653
2020-10-21	54.29	54.48	52.63	52.82	6557416
2020-10-22	52.59	52.72	51.57	52.29	5166576
2020-10-23	52.47	53.95	52.47	53.79	5734656
2020-10-26	53.49	53.95	52.28	53.34	6597303
2020-10-27	53.39	53.84	53.00	53.55	4613049
2020-10-28	52.87	54.10	52.38	53.25	9717182
2020-10-29	49.30	50.80	48.03	49.28	22526778
2020-10-30	48.77	49.14	46.99	47.63	12566223
2020-11-02	48.19	49.34	47.21	47.87	10765800
2020-11-03	48.00	49.38	47.61	48.92	8909545
2020-11-04	49.47	49.64	47.56	47.82	16562125
2020-11-05	48.71	49.95	48.47	49.41	10325154
2020-11-06	49.70	51.17	49.05	50.69	10244436
2020-11-09	48.00	49.25	46.85	48.32	19388023
2020-11-10	47.55	47.64	45.36	46.54	15521805
2020-11-11	47.17	48.10	46.81	47.71	13142276
2020-11-12	48.13	48.17	46.40	46.59	10267543
2020-11-13	46.90	48.72	46.72	48.67	12084765
2020-11-16	48.45	49.17	48.01	48.55	14933349
2020-11-17	48.37	48.90	47.96	48.33	9892613
2020-11-18	48.07	49.46	48.07	48.53	12734060
2020-11-19	48.65	50.05	48.56	49.78	12012193
2020-11-20	49.80	49.88	48.96	48.99	10521533
2020-11-23	49.18	50.34	49.10	49.90	9421401
2020-11-24	49.92	51.29	49.83	50.53	7223267
2020-11-25	50.75	51.03	50.05	50.45	4438875
2020-11-27	50.94	51.93	50.90	51.34	3604040
2020-11-30	51.03	51.23	49.36	50.43	10743230
2020-12-01	50.50	51.46	50.18	50.52	7161528
2020-12-02	50.52	51.54	50.36	51.35	9281900
2020-12-03	51.25	51.30	50.11	50.29	5354235
2020-12-04	50.03	51.19	49.64	50.97	4791038
2020-12-07	50.91	51.01	49.91	50.03	5132246
2020-12-08	49.91	50.23	49.28	49.89	7091510
2020-12-09	49.96	50.18	49.22	49.50	6794469
2020-12-10	49.40	49.84	48.93	49.60	4344046
2020-12-11	49.44	49.61	48.67	49.13	4549638
2020-12-14	49.23	50.50	49.23	49.57	9127370
2020-12-15	49.96	52.10	49.69	52.08	7780397
2020-12-16	52.16	54.89	52.16	53.65	12846706
2020-12-17	53.63	53.96	52.44	53.05	6195674
2020-12-18	53.10	53.26	52.40	53.06	10943142
2020-12-21	52.62	52.68	51.17	51.57	6082303
2020-12-22	51.71	52.02	51.08	51.62	6216128
2020-12-23	52.00	52.00	51.13	51.13	4739607
2020-12-24	51.23	51.24	49.94	50.12	2718524
2020-12-28	50.50	50.55	49.93	50.24	6187361
2020-12-29	50.65	51.11	50.30	50.86	4796748
2020-12-30	51.02	51.51	50.47	50.55	8618922
2020-12-31	50.61	50.81	50.00	50.25	3597307
2021-01-04	50.48	51.90	50.45	51.50	7843511
2021-01-05	51.35	52.28	51.06	52.03	10002445
2021-01-06	51.50	54.29	51.40	53.22	9911363
2021-01-07	53.42	54.23	53.01	53.06	7349028
2021-01-08	53.37	54.55	53.23	54.48	6298601
2021-01-11	54.18	54.41	53.47	53.93	6956310
2021-01-12	53.98	56.71	53.88	56.04	11825910
2021-01-13	55.78	56.37	55.36	55.71	8185101
2021-01-14	55.83	55.83	54.98	55.27	6937900
2021-01-15	55.29	55.71	54.31	55.42	9710614
2021-01-19	55.55	57.20	55.44	56.98	8942429
2021-01-20	57.30	57.54	56.12	56.17	4798203
2021-01-21	56.30	56.47	55.32	56.40	5265856
2021-01-22	56.20	56.57	55.64	56.46	3317167
2021-01-25	57.00	58.38	56.82	57.25	9818939
2021-01-26	57.09	59.31	56.97	59.17	8394659
2021-01-27	58.64	60.55	58.05	58.35	10645108
2021-01-28	58.00	58.86	55.94	56.44	11679605
2021-01-29	56.22	57.58	55.31	56.51	10923293
2021-02-01	56.83	58.70	56.65	58.47	7476223
2021-02-02	58.51	58.78	57.10	57.33	8580889
2021-02-03	58.10	58.80	57.67	58.04	10673271
2021-02-04	63.96	64.85	60.67	61.12	29410671
2021-02-05	61.16	62.82	60.24	62.23	12711706
2021-02-08	62.60	64.06	62.56	63.84	9787868
2021-02-09	63.87	63.91	62.12	62.23	5036384
2021-02-10	62.55	63.22	61.76	62.32	4470858
2021-02-11	62.60	62.98	61.67	62.31	3660146
2021-02-12	62.05	63.19	61.94	63.01	5621774
2021-02-16	63.98	64.00	62.82	62.87	5559754
2021-02-17	62.58	63.24	62.05	63.05	4179424
2021-02-18	62.70	63.35	62.22	62.80	5963760
2021-02-19	63.19	63.36	61.87	61.98	5462514
2021-02-22	62.10	62.29	60.96	61.56	5252920
2021-02-23	60.68	61.73	59.82	61.37	5826485
2021-02-24	60.99	61.05	58.83	59.38	8049950
2021-02-25	59.40	59.97	56.85	56.98	7868324
2021-02-26	57.34	57.66	56.25	56.42	9013997
2021-03-01	57.10	58.70	56.53	58.48	6154507
2021-03-02	58.64	58.66	56.89	56.99	7646674
2021-03-03	56.73	56.95	54.48	54.60	11055547
2021-03-04	54.47	54.89	52.46	53.34	9940351
2021-03-05	53.88	54.12	51.51	53.76	8395102
2021-03-08	53.87	55.19	53.45	53.49	7622111
2021-03-09	54.60	56.97	54.32	56.17	8406976
2021-03-10	56.78	56.78	54.53	55.34	7202558
2021-03-11	55.95	56.58	55.46	56.24	5887998
2021-03-12	55.68	56.10	55.04	55.80	5025837
2021-03-15	55.85	57.71	55.61	57.67	5862094
2021-03-16	57.30	58.19	57.06	57.42	5873583
2021-03-17	56.73	59.73	56.72	59.00	6788449
2021-03-18	58.32	60.12	58.00	58.90	6547623
2021-03-19	59.16	60.03	58.51	59.73	10317941
2021-03-22	59.92	60.85	59.56	60.29	6584081
2021-03-23	60.40	61.03	60.01	60.31	5959428
2021-03-24	60.61	60.90	57.58	57.64	7141900
2021-03-25	57.73	58.43	56.98	58.09	5705597
2021-03-26	58.15	60.93	58.04	60.83	7409597
2021-03-29	60.88	61.18	59.28	59.85	7090352
2021-03-30	59.53	60.63	59.05	60.32	5400645
2021-03-31	60.84	62.67	60.75	61.24	8516830
2021-04-01	61.40	63.24	61.39	63.11	5210136
2021-04-05	63.35	63.98	62.55	63.69	6672791
2021-04-06	63.63	63.72	62.24	62.52	6396883
2021-04-07	62.69	62.69	61.43	61.76	5848300
2021-04-08	62.30	62.65	61.76	62.19	3948394
2021-04-09	62.08	62.60	61.85	62.47	3801019
2021-04-12	62.47	62.88	62.13	62.64	5003595
2021-04-13	63.02	64.08	62.92	63.82	5264929
2021-04-14	63.94	64.39	62.35	62.79	9522826
2021-04-15	63.33	64.54	63.03	64.36	4677553
2021-04-16	64.52	64.99	64.29	64.93	4650464
2021-04-19	64.63	65.11	63.60	63.79	5285783
2021-04-20	63.63	63.80	61.21	61.79	5506306
2021-04-21	61.44	61.87	60.88	61.78	5091865
2021-04-22	61.85	61.90	60.53	60.74	6849102
2021-04-23	60.88	61.17	60.44	60.91	5073020
2021-04-26	61.00	61.61	60.77	61.58	4539307
2021-04-27	61.72	62.31	61.38	61.70	5577552
2021-04-28	62.08	62.87	61.82	62.32	7814148
2021-04-29	57.29	57.34	54.95	56.07	31081972
2021-04-30	55.73	56.89	55.66	55.79	10069308
2021-05-03	56.17	58.85	56.12	58.15	12472619
2021-05-04	57.51	58.34	56.82	57.69	9736859
2021-05-05	57.40	58.88	57.39	58.24	7002822
2021-05-06	58.15	58.89	57.76	58.82	7583007
2021-05-07	59.10	60.01	58.40	59.78	10347461
2021-05-10	59.56	62.30	59.26	61.44	11628704
2021-05-11	60.04	60.99	59.14	60.43	11344451
2021-05-12	59.69	60.43	58.24	58.28	8763051
2021-05-13	58.59	59.37	58.06	58.74	6389379
2021-05-14	59.44	61.05	59.30	60.86	6565204
2021-05-17	60.81	61.80	60.54	61.69	6892456
2021-05-18	61.70	62.69	60.69	61.29	6110783
2021-05-19	60.40	60.40	59.07	59.79	8050272
2021-05-20	60.11	60.27	59.35	59.47	8104593
2021-05-21	59.81	61.38	59.72	61.02	11192185
2021-05-24	61.24	61.95	60.93	60.97	5735079
2021-05-25	61.24	61.84	60.86	61.30	6069940
2021-05-26	61.19	62.14	61.19	61.44	6710753
2021-05-27	61.20	62.12	59.32	59.51	19669724
2021-05-28	59.96	61.42	59.66	60.88	10887624
2021-06-01	61.52	62.09	60.73	61.37	5640861
2021-06-02	61.39	63.57	61.02	63.41	10598268
2021-06-03	62.98	64.27	62.59	64.07	7219237
2021-06-04	64.38	65.89	64.14	65.23	8978003
2021-06-07	65.31	65.73	64.79	65.45	6123599
2021-06-08	65.52	65.95	65.26	65.80	5712310
2021-06-09	66.23	66.35	65.40	65.96	6124375
2021-06-10	66.32	66.98	65.77	66.75	5789039
2021-06-11	66.90	67.42	66.83	67.13	5849463
2021-06-14	67.25	67.26	65.17	65.89	6944349
2021-06-15	66.00	66.35	65.47	65.96	5011353
2021-06-16	65.44	66.35	65.30	66.09	5626187
2021-06-17	65.67	66.30	65.25	65.33	6398546
2021-06-18	64.84	64.93	63.14	63.26	11438726
2021-06-21	63.38	64.97	63.36	64.40	6483904
2021-06-22	64.28	65.13	63.41	64.89	5311268
2021-06-23	65.02	65.93	64.89	65.30	4462058
2021-06-24	65.41	66.75	65.14	66.57	5522496
2021-06-25	66.75	68.19	66.75	67.90	8999367
2021-06-28	68.26	68.98	67.57	68.82	5413575
2021-06-29	69.00	70.64	68.85	70.49	6512970
2021-06-30	70.23	70.66	69.70	70.21	7299786
2021-07-01	70.21	70.77	69.03	69.80	8519809
2021-07-02	69.99	70.31	69.36	70.08	4910250
2021-07-06	70.15	70.15	68.89	69.02	6112146
2021-07-07	69.16	70.52	68.99	70.07	6019524
2021-07-08	68.66	69.29	68.38	68.65	5581827
2021-07-09	68.83	69.95	68.59	69.46	5263641
2021-07-12	69.82	70.25	68.85	68.97	5629012
2021-07-13	68.82	69.47	68.50	68.74	4491765
2021-07-14	69.67	70.31	67.96	68.03	6484165
2021-07-15	68.06	68.63	67.64	68.14	4577980
2021-07-16	68.41	68.80	68.14	68.18	4279106
2021-07-19	67.61	68.88	67.28	68.53	6464350
2021-07-20	68.70	69.61	68.58	69.57	6223929
2021-07-21	69.41	70.07	69.23	69.86	6082554
2021-07-22	69.85	72.10	69.61	72.06	8802193
2021-07-23	72.12	73.77	71.66	73.54	6700455
2021-07-26	72.89	73.97	72.89	73.26	7653900
2021-07-27	73.09	73.24	71.07	72.29	8159373
2021-07-28	72.58	73.57	72.22	72.89	5141052
2021-07-29	73.14	74.13	73.05	73.41	4963149
2021-07-30	72.06	72.07	68.08	68.21	11995258
2021-08-02	68.81	69.36	67.58	68.63	6785149
2021-08-03	68.75	68.78	67.64	68.01	5997944
2021-08-04	67.92	68.70	67.72	68.00	6715916
2021-08-05	67.70	67.88	65.58	67.28	9926204
2021-08-06	67.26	67.28	65.27	65.49	8888335
2021-08-09	65.74	66.32	65.07	65.35	7186357
2021-08-10	65.36	67.58	65.35	67.31	7358923
2021-08-11	67.22	68.22	66.95	68.02	10104412
2021-08-12	67.17	69.04	66.36	68.89	10680438
2021-08-13	68.64	74.15	68.59	74.02	17907608
2021-08-16	73.72	76.55	73.51	75.25	12694015
2021-08-17	74.04	74.74	72.66	72.84	9422840
2021-08-18	72.98	74.14	72.36	72.83	6536394
2021-08-19	72.36	73.55	72.06	72.83	5607281
2021-08-20	72.90	73.84	72.81	73.36	5398789
2021-08-23	73.41	73.47	71.78	73.20	5044717
2021-08-24	73.53	74.00	72.62	72.84	6132265
2021-08-25	72.85	74.49	72.71	74.16	5052561
2021-08-26	74.34	75.96	73.76	75.64	5539669
2021-08-27	75.30	76.58	75.19	76.41	5093508
2021-08-30	76.43	77.84	76.04	77.55	5541738
2021-08-31	77.49	77.72	76.57	76.74	6806261
2021-09-01	77.06	77.06	75.90	76.15	5740481
2021-09-02	76.31	77.23	76.12	76.49	5031017
2021-09-03	76.31	76.95	75.98	76.53	4437792
2021-09-07	76.41	76.46	74.65	74.71	6041310
2021-09-08	74.82	74.99	73.68	73.93	6351325
2021-09-09	73.83	74.09	72.94	73.00	5164427
2021-09-10	73.98	74.27	72.48	72.56	5393137
2021-09-13	72.96	73.13	71.87	72.67	5768636
2021-09-14	72.75	73.02	71.03	71.39	6576807
2021-09-15	71.96	74.99	71.86	73.99	10771096
2021-09-16	73.43	75.11	73.31	74.70	6630312
2021-09-17	74.89	75.10	73.73	74.11	8874889
2021-09-20	72.68	73.00	70.75	72.87	9841486
2021-09-21	73.41	74.03	72.07	72.12	5375285
2021-09-22	72.59	73.73	72.38	73.21	4028670
2021-09-23	73.49	74.41	73.18	73.51	4128848
2021-09-24	72.93	73.40	72.72	72.99	3486777
2021-09-27	72.73	73.81	72.41	73.67	4268685
2021-09-28	72.83	73.67	70.73	71.26	5379807
2021-09-29	71.52	71.83	69.73	69.97	5621521
2021-09-30	70.27	70.66	69.62	69.67	3927253
2021-10-01	69.70	70.36	69.02	69.91	4069134
2021-10-04	69.43	69.58	68.28	68.47	4648378
2021-10-05	68.88	70.63	68.67	69.97	3932747
2021-10-06	69.31	71.60	69.14	71.54	4866998
2021-10-07	72.97	75.17	72.85	74.17	7309180
2021-10-08	74.44	75.95	74.33	75.05	4672839
2021-10-11	74.69	74.90	74.20	74.50	2817859
2021-10-12	75.21	75.71	74.51	74.67	3408381
2021-10-13	74.97	75.33	74.24	74.90	2929525
2021-10-14	75.55	75.75	74.22	74.68	4770057
2021-10-15	75.24	75.42	74.64	74.90	4358548
2021-10-18	74.67	75.05	73.89	74.25	5730048
2021-10-19	74.41	75.38	74.38	74.72	3425809
2021-10-20	74.96	76.95	74.62	75.97	5201692
2021-10-21	75.58	76.27	75.06	76.21	3615466
2021-10-22	76.29	81.19	76.29	80.59	11047525
2021-10-25	80.59	81.06	79.90	80.57	6299553
2021-10-26	80.97	80.98	78.40	78.50	6145664
2021-10-27	78.25	78.50	77.29	77.66	7896527
2021-10-28	74.03	74.48	70.55	72.41	17831751
2021-10-29	72.07	76.98	72.07	76.72	16714321
2021-11-01	76.47	77.61	75.55	76.30	7915663
2021-11-02	75.63	76.38	74.47	74.90	7002322
2021-11-03	74.69	76.13	73.86	75.45	9462680
2021-11-04	75.66	77.00	74.95	76.28	5958196
2021-11-05	76.65	76.94	75.53	75.57	4692850
2021-11-08	75.79	76.53	73.50	73.76	8320488
2021-11-09	74.10	75.47	73.78	73.96	8317799
2021-11-10	73.87	74.72	72.94	73.23	6126591
2021-11-11	74.03	74.95	73.29	73.30	4201145
2021-11-12	73.46	74.13	72.53	73.91	3793610
2021-11-15	74.47	76.24	74.00	74.21	5079476
2021-11-16	74.30	76.58	74.19	75.89	6200423
2021-11-17	75.80	75.92	72.99	73.38	6393343
2021-11-18	73.50	75.05	73.46	74.72	9834289
2021-11-19	74.90	76.41	74.48	74.63	5573805
2021-11-22	74.43	75.19	73.54	73.57	4577106
2021-11-23	73.21	73.38	71.04	71.65	10521545
2021-11-24	71.35	72.88	70.91	72.66	4675212
2021-11-26	72.97	73.60	72.10	72.47	4121923
2021-11-29	72.54	72.66	69.53	70.55	7789499
2021-11-30	70.33	70.73	66.89	67.46	21869079
2021-12-01	68.64	68.65	66.74	66.81	11859717
2021-12-02	67.17	67.95	66.28	67.48	8384881
2021-12-03	67.78	68.54	66.31	67.05	10336625
2021-12-06	67.13	67.14	65.54	66.07	6413139
2021-12-07	66.72	67.65	66.53	67.23	6224509
2021-12-08	67.33	67.71	66.28	67.16	6751941
2021-12-09	66.99	67.69	66.55	66.60	4523754
2021-12-10	66.81	67.15	65.94	66.89	7593727
2021-12-13	66.47	67.44	66.22	66.69	6043699
2021-12-14	66.25	66.46	65.27	65.85	9297812
2021-12-15	65.32	65.76	64.25	65.61	10196356
2021-12-16	65.78	66.13	63.95	64.04	8521352
2021-12-17	63.65	65.15	62.97	64.03	19372675
2021-12-20	62.91	65.16	62.82	63.79	8123718
2021-12-21	64.21	64.55	63.30	63.71	9835736
2021-12-22	63.75	64.65	63.34	63.94	5835919
2021-12-23	64.00	65.44	63.67	64.89	6045397
2021-12-27	65.21	65.85	64.97	65.66	6050452
2021-12-28	65.82	66.72	65.47	66.08	5534908
2021-12-29	65.93	66.75	65.60	66.46	3654604
2021-12-30	66.28	67.65	66.24	66.78	3673553
2021-12-31	66.74	66.92	65.73	66.50	5935778
2022-01-03	66.45	67.12	65.66	66.80	6685654
2022-01-04	67.17	67.42	64.44	65.14	7527336
2022-01-05	64.87	66.27	64.46	64.49	7440725
2022-01-06	64.14	67.49	64.08	66.81	8218382
2022-01-07	66.73	67.33	66.28	66.32	5000956
2022-01-10	65.72	66.33	63.72	64.57	6684049
2022-01-11	64.58	66.52	64.07	66.43	3811147
2022-01-12	66.87	66.99	63.85	64.32	5426022
2022-01-13	64.74	65.24	63.17	63.28	4416900
2022-01-14	63.17	63.84	62.64	63.45	6192221
2022-01-18	62.80	62.80	61.53	61.61	7163920
2022-01-19	61.96	62.84	61.92	62.29	6721775
2022-01-20	62.85	63.68	60.67	60.71	5352535
2022-01-21	60.92	61.34	59.37	59.54	7742161
2022-01-24	58.97	59.72	56.88	59.66	9319493
2022-01-25	58.44	58.57	56.92	58.18	7635930
2022-01-26	58.57	59.49	57.20	57.71	7599830
2022-01-27	58.04	58.71	56.40	56.70	4948479
2022-01-28	56.74	57.60	55.91	57.54	5027345
2022-01-31	57.73	60.39	57.66	60.07	9059308
2022-02-01	59.91	60.62	59.57	60.48	4080626
2022-02-02	60.47	60.59	57.42	58.54	8826229
2022-02-03	58.00	58.09	56.93	57.19	6287353
2022-02-04	57.34	60.27	57.25	59.29	10587066
2022-02-07	59.18	59.73	58.54	58.70	5718351
2022-02-08	58.44	59.91	58.44	59.73	3770723
2022-02-09	60.37	60.66	59.70	60.61	3448799
2022-02-10	59.49	60.03	58.48	58.81	3976438
2022-02-11	59.31	59.94	58.05	58.38	5897311
2022-02-14	58.53	58.64	57.68	58.18	5714564
2022-02-15	58.96	59.99	58.63	59.93	3803826
2022-02-16	59.69	59.75	57.26	57.65	5201794
2022-02-17	57.48	57.70	55.53	55.76	5659313
2022-02-18	55.36	55.89	54.27	55.46	7219816
2022-02-22	55.12	56.75	54.89	55.15	6950999
2022-02-23	55.53	55.89	54.47	54.59	11482477
2022-02-24	50.23	55.64	49.53	55.44	24110823
2022-02-25	55.37	55.57	53.38	54.60	8340183
2022-02-28	54.32	54.99	53.41	54.59	9281347
2022-03-01	54.56	55.05	53.94	54.35	9298975
2022-03-02	54.35	55.45	53.68	55.09	8496734
2022-03-03	55.64	55.64	53.46	54.42	6139199
2022-03-04	54.29	56.44	54.09	55.66	8300801
2022-03-07	55.50	56.46	54.74	54.85	9961662
2022-03-08	54.94	55.93	53.25	53.31	9548989
2022-03-09	53.93	53.93	52.60	53.06	10250423
2022-03-10	53.02	55.48	51.28	52.36	18926205
2022-03-11	52.90	52.90	50.00	50.06	9217656
2022-03-14	50.20	53.25	50.01	52.09	9205630
2022-03-15	52.51	54.56	52.22	53.94	8927371
2022-03-16	53.79	54.90	53.08	54.77	7561530
2022-03-17	54.28	55.86	54.06	55.67	5974100
2022-03-18	55.10	56.67	55.10	56.02	10588515
2022-03-21	55.58	56.25	54.88	55.32	5918478
2022-03-22	54.98	56.26	54.95	55.75	7120376
2022-03-23	55.42	56.06	54.65	55.60	5329020
2022-03-24	55.74	57.39	55.54	57.23	6893128
2022-03-25	57.38	58.05	56.95	57.42	6240871
2022-03-28	57.42	58.84	56.93	58.78	7156428
2022-03-29	59.38	60.39	59.38	60.21	5341186
2022-03-30	59.73	60.34	59.12	59.36	5942950
2022-03-31	59.16	59.16	57.24	57.26	9380744
2022-04-01	57.87	58.33	57.30	57.71	4950113
2022-04-04	58.08	58.37	56.49	56.73	6653880
2022-04-05	56.68	57.73	55.98	56.40	5040637
2022-04-06	55.83	56.15	53.48	54.12	6359587
2022-04-07	53.88	54.84	53.50	54.38	4998803
2022-04-08	54.50	55.44	54.12	55.03	3747483
2022-04-11	54.36	56.23	54.36	54.89	4101940
2022-04-12	55.33	55.78	54.12	54.24	3987493
2022-04-13	54.09	55.47	53.96	55.12	3787060
2022-04-14	55.20	55.47	53.98	54.15	4452169
2022-04-18	53.83	54.75	53.67	54.56	4115398
2022-04-19	54.16	55.22	54.16	55.17	4698343
2022-04-20	55.32	55.36	54.76	54.86	4937884
2022-04-21	55.23	55.86	54.55	54.77	4408847
2022-04-22	54.60	54.83	53.08	53.17	4914849
2022-04-25	52.93	53.88	52.71	53.63	5503611
2022-04-26	53.59	53.96	52.48	53.10	4951721
2022-04-27	52.99	53.89	52.00	52.06	4905781
2022-04-28	52.47	54.05	52.15	53.77	6008451
2022-04-29	51.52	53.98	51.52	51.92	8341284
2022-05-02	51.97	53.22	51.46	53.15	6139833
2022-05-03	53.28	54.25	53.02	53.46	8059031
2022-05-04	53.48	54.49	52.32	54.42	9500161
2022-05-05	51.21	51.82	47.29	48.04	19285112
2022-05-06	48.00	49.64	47.03	48.81	11281345
2022-05-09	48.08	50.92	47.67	49.26	12832114
2022-05-10	49.97	50.89	48.38	48.59	7614938
2022-05-11	48.31	48.95	46.47	46.58	7085335
2022-05-12	45.98	47.82	45.19	46.16	8920426
2022-05-13	46.46	46.76	45.72	46.65	6455232
2022-05-16	46.49	46.49	44.91	45.09	6940770
2022-05-17	45.64	47.12	45.40	46.92	5704516
2022-05-18	46.10	46.78	44.65	44.94	5883294
2022-05-19	44.62	45.33	44.02	44.62	7668662
2022-05-20	44.96	45.32	43.28	44.31	7445787
2022-05-23	44.74	45.35	44.00	45.19	6122485
2022-05-24	44.40	45.63	43.62	44.18	8315143
2022-05-25	43.87	45.13	43.87	44.81	7522276
2022-05-26	45.68	46.81	45.49	46.47	6299006
2022-05-27	47.22	48.83	47.05	48.82	8695422
2022-05-31	48.44	49.30	47.32	48.67	17674855
2022-06-01	49.08	49.08	46.81	46.97	7174865
2022-06-02	46.86	47.78	46.45	47.77	5287932
2022-06-03	47.32	47.55	46.79	47.09	6122196
2022-06-06	47.99	48.76	47.47	47.67	5350174
2022-06-07	46.90	47.67	46.68	47.51	5114407
2022-06-08	47.82	48.14	47.30	47.68	4401853
2022-06-09	47.20	47.44	46.43	46.69	5139157
2022-06-10	44.35	45.58	44.28	44.28	8764946
2022-06-13	43.01	43.97	42.67	42.93	9224549
2022-06-14	43.20	43.59	42.21	42.58	5288483
2022-06-15	42.97	44.05	42.58	43.51	8232220
2022-06-16	42.29	42.50	40.52	41.08	9955065
2022-06-17	41.51	42.57	41.43	42.21	21193829
2022-06-21	42.70	43.47	42.20	42.29	7628456
2022-06-22	41.88	43.66	41.83	43.13	7343146
2022-06-23	42.17	43.11	42.05	42.97	5244758
2022-06-24	43.35	45.78	43.22	45.67	20444440
2022-06-27	45.87	45.94	44.22	44.38	4703394
2022-06-28	43.40	44.48	42.60	42.65	5435648
2022-06-29	42.58	43.03	42.30	42.67	3517080
2022-06-30	42.42	42.42	41.02	41.67	6571892
2022-07-01	41.94	43.04	41.76	42.89	4950892
2022-07-05	42.26	43.96	41.89	43.93	6413936
2022-07-06	44.40	44.96	43.56	43.72	6444067
2022-07-07	43.72	44.07	43.19	43.82	6216125
2022-07-08	43.40	43.83	42.75	43.14	3716315
2022-07-11	43.02	43.16	42.39	42.83	5986844
2022-07-12	43.06	43.95	42.87	43.20	4750962
2022-07-13	42.20	43.15	41.94	42.49	4439945
2022-07-14	42.20	42.36	41.22	42.03	3624764
2022-07-15	42.99	43.96	42.85	43.61	6407268
2022-07-18	43.98	44.73	43.35	43.59	4544272
2022-07-19	43.89	45.49	43.89	45.38	4290579
2022-07-20	45.59	46.47	45.42	46.19	4066096
2022-07-21	46.08	46.67	45.85	46.65	2964100
2022-07-22	46.59	47.37	46.36	46.68	4908423
2022-07-25	46.68	47.04	46.14	46.56	4042604
2022-07-26	45.39	45.79	45.25	45.66	3834191
2022-07-27	45.95	47.52	45.83	47.18	4122996
2022-07-28	47.37	48.24	46.48	48.21	4914748
2022-07-29	49.13	49.73	48.38	48.63	7241429
2022-08-01	47.85	49.34	47.65	48.94	4805884
2022-08-02	48.69	48.84	47.75	48.43	5250724
2022-08-03	49.00	50.82	49.00	50.48	8749827
2022-08-04	50.10	50.19	46.66	47.87	10604504
2022-08-05	47.33	47.66	46.69	47.28	5487413
2022-08-08	47.63	49.00	47.20	47.61	4786588
2022-08-09	47.57	48.02	47.02	48.00	6075128
2022-08-10	48.86	49.29	48.47	48.50	4848370
2022-08-11	48.87	49.52	48.13	48.57	4582022
2022-08-12	48.95	49.48	48.68	49.44	2885801
2022-08-15	49.17	49.24	48.20	48.68	3710100
2022-08-16	48.69	50.17	48.58	49.50	5314636
2022-08-17	48.89	49.03	48.24	48.57	3832350
2022-08-18	48.39	48.72	47.82	48.54	3534130
2022-08-19	47.85	48.08	46.55	47.07	4377615
2022-08-22	46.70	46.70	45.33	45.39	4322513
2022-08-23	45.32	46.36	45.16	45.43	4307267
2022-08-24	45.23	46.26	45.17	45.53	4212160
2022-08-25	45.73	46.62	45.56	46.59	3227778
2022-08-26	47.03	47.21	44.51	44.53	3978253
2022-08-29	44.26	44.85	43.90	44.46	4539236
2022-08-30	44.87	45.06	44.08	44.45	4275050
2022-08-31	44.69	44.81	43.91	44.13	7289294
2022-09-01	43.99	44.80	43.63	44.77	4660490
2022-09-02	45.19	45.46	43.83	44.11	4203055
2022-09-06	44.22	44.29	42.93	43.04	6219896
2022-09-07	43.15	44.87	43.09	44.66	4814704
2022-09-08	44.36	44.52	43.56	44.25	5945798
2022-09-09	44.38	45.16	44.27	45.10	4264810
2022-09-12	45.37	45.85	45.11	45.52	4737582
2022-09-13	44.15	44.39	42.61	42.79	6326522
2022-09-14	42.89	42.92	41.88	42.57	7176184
2022-09-15	42.49	43.83	42.43	42.66	6821688
2022-09-16	41.85	42.14	41.14	42.00	9313680
2022-09-19	41.77	41.87	41.08	41.35	6713063
2022-09-20	41.04	41.04	39.71	39.90	7587895
2022-09-21	40.04	40.31	38.80	38.93	6350487
2022-09-22	38.86	38.93	38.01	38.30	5490475
2022-09-23	38.03	38.22	37.50	38.19	5161244
2022-09-26	38.16	39.11	38.10	38.13	5571660
2022-09-27	38.52	38.59	37.27	37.57	5297995
2022-09-28	37.60	38.82	37.55	38.61	4452792
2022-09-29	37.96	38.06	37.28	37.69	4211758
2022-09-30	37.41	37.96	36.76	36.81	5953263
2022-10-03	36.94	37.62	36.18	37.22	8930322
2022-10-04	38.11	39.18	38.09	38.67	8189850
2022-10-05	38.25	39.49	38.18	39.12	7290530
2022-10-06	38.95	39.63	38.84	38.89	6471815
2022-10-07	38.51	38.58	37.42	37.55	6731561
2022-10-10	37.91	38.09	37.29	37.56	5192146
2022-10-11	37.21	37.80	36.62	36.95	6222447
2022-10-12	36.99	37.25	36.61	37.13	6324305
2022-10-13	36.21	38.34	35.92	37.96	7866691
2022-10-14	38.30	38.46	37.01	37.08	5716910
2022-10-17	38.01	38.45	37.79	37.85	5976091
2022-10-18	38.99	39.32	38.16	38.50	5326501
2022-10-19	38.28	38.64	37.28	37.81	5097833
2022-10-20	37.70	38.66	37.48	37.62	5105248
2022-10-21	37.41	38.45	37.08	38.41	4449415
2022-10-24	38.41	38.82	37.60	38.68	5899060
2022-10-25	38.61	39.12	38.14	38.97	6544224
2022-10-26	38.99	40.56	38.92	39.57	5856221
2022-10-27	39.70	40.63	39.62	39.85	6130417
2022-10-28	38.80	40.41	38.48	40.32	7750528
2022-10-31	40.35	40.61	39.42	39.84	6860695
2022-11-01	40.52	40.84	39.30	39.81	4960340
2022-11-02	39.92	40.00	38.01	38.06	8540514
2022-11-03	39.91	40.93	38.41	38.82	14052689
2022-11-04	39.47	40.78	39.03	40.07	7329916
2022-11-07	40.37	40.66	39.37	40.58	5258348
2022-11-08	40.58	42.24	40.22	41.60	7889235
2022-11-09	41.35	41.46	40.49	40.57	5208101
2022-11-10	42.49	44.80	42.26	44.66	9206002
2022-11-11	45.00	46.99	44.74	46.51	7298886
2022-11-14	46.34	46.89	45.85	45.91	6188147
2022-11-15	47.07	47.13	46.03	47.02	5466785
2022-11-16	46.28	46.46	45.31	45.49	5263536
2022-11-17	44.66	45.65	44.57	45.47	3622399
2022-11-18	46.12	46.15	45.25	45.68	3792217
2022-11-21	45.36	45.60	44.54	44.73	4096080
2022-11-22	44.88	45.16	44.41	45.13	3817045
2022-11-23	45.35	45.78	45.11	45.23	4981667
2022-11-25	44.67	45.21	44.56	45.04	2329792
2022-11-28	45.00	45.39	44.25	44.33	5878383
2022-11-29	44.60	44.66	43.62	43.77	4421407
2022-11-30	43.84	45.63	43.53	45.44	8882349
2022-12-01	45.36	46.09	45.05	45.16	4785560
2022-12-02	44.81	45.45	44.38	45.20	4338004
2022-12-05	44.85	44.92	43.82	43.94	4641211
2022-12-06	43.73	43.82	42.74	43.35	8691525
2022-12-07	43.10	43.92	42.96	43.16	5533242
2022-12-08	43.50	44.16	43.26	43.88	3854982
2022-12-09	43.53	44.05	43.31	43.64	4083673
2022-12-12	43.70	43.73	43.09	43.72	4238077
2022-12-13	45.36	45.86	43.32	43.72	5656626
2022-12-14	43.61	44.29	42.90	43.75	5659416
2022-12-15	43.06	43.15	42.01	42.29	5168379
2022-12-16	42.04	42.15	40.62	41.00	14561106
2022-12-19	41.08	41.41	40.64	41.34	7817418
2022-12-20	41.44	41.47	40.65	40.97	4273276
2022-12-21	41.27	41.50	41.01	41.28	4049958
2022-12-22	40.63	40.72	39.48	40.12	3930531
2022-12-23	39.86	40.33	39.53	40.17	2421287
2022-12-27	40.11	40.37	39.70	40.08	3953727
2022-12-28	40.06	40.40	39.76	39.92	3551051
2022-12-29	40.27	41.92	40.07	41.82	6385433
2022-12-30	41.24	41.49	40.98	41.47	4430386
2023-01-03	42.08	42.66	41.54	42.15	4494932
2023-01-04	42.79	43.34	42.28	43.09	3743475
2023-01-05	43.01	43.36	42.53	43.10	3748136
2023-01-06	43.62	45.45	43.06	45.11	5293773
2023-01-09	44.76	45.44	43.44	43.52	7096351
2023-01-10	43.32	45.13	43.32	45.09	4432615
2023-01-11	45.69	46.69	45.52	46.61	5456873
2023-01-12	46.73	46.80	45.82	46.43	3812232
2023-01-13	45.72	46.30	45.44	46.26	3128399
2023-01-17	46.23	47.11	46.05	46.77	5214306
2023-01-18	47.00	47.40	45.96	45.98	3429481
2023-01-19	45.65	45.93	44.94	45.54	5616290
2023-01-20	45.76	46.73	45.54	46.66	3435122
2023-01-23	46.94	47.84	46.57	47.66	3254721
2023-01-24	47.28	47.42	46.51	46.69	4864449
2023-01-25	46.47	49.07	46.32	48.93	5955908
2023-01-26	49.46	49.47	48.16	49.16	4153264
2023-01-27	48.97	49.70	48.88	49.00	3901451
2023-01-30	48.32	49.89	48.31	48.89	4066947
2023-01-31	48.91	49.55	48.80	49.50	4325298
2023-02-01	49.26	50.75	48.69	50.40	4565178
2023-02-02	50.75	52.23	50.69	51.66	6390040
2023-02-03	50.31	51.31	50.11	50.66	3808211
2023-02-06	50.03	50.40	49.65	49.98	3141564
2023-02-07	49.77	50.37	49.07	50.17	3538095
2023-02-08	49.60	50.00	48.83	49.16	3429668
2023-02-09	49.75	49.85	48.15	48.39	3072422
2023-02-10	48.08	48.33	47.65	48.08	3745086
2023-02-13	48.20	49.02	47.92	48.93	4744263
2023-02-14	48.73	49.19	48.21	48.80	3919840
2023-02-15	48.41	49.66	48.21	49.65	3708079
2023-02-16	48.62	49.19	48.29	48.66	3760478
2023-02-17	48.56	48.70	47.75	48.24	5511958
2023-02-21	47.89	48.81	47.82	47.89	5947896
2023-02-22	48.12	48.33	47.40	47.85	7391945
2023-02-23	45.41	45.89	43.71	45.35	12458850
2023-02-24	44.71	45.25	44.31	45.07	5795045
2023-02-27	45.32	45.85	45.08	45.80	5187685
2023-02-28	45.71	46.31	45.58	45.90	5338835
2023-03-01	45.68	46.27	45.38	45.75	4236351
2023-03-02	45.50	45.74	45.31	45.58	4142739
2023-03-03	45.93	46.24	45.81	46.04	3744187
2023-03-06	45.95	46.10	44.64	44.75	5972821
2023-03-07	44.86	45.09	43.83	43.98	5326595
2023-03-08	43.85	44.34	43.16	44.26	6096572
2023-03-09	44.02	44.28	42.92	42.95	4091557
2023-03-10	42.75	42.87	41.67	42.04	4526942
2023-03-13	41.62	41.88	41.02	41.09	5946254
2023-03-14	41.78	41.95	40.62	41.16	6368433
2023-03-15	40.49	40.94	40.13	40.81	5740756
2023-03-16	40.28	41.62	40.23	41.45	6022478
2023-03-17	41.15	42.31	40.94	42.06	11506763
2023-03-20	42.10	43.47	42.00	43.04	6199781
2023-03-21	43.14	43.98	43.10	43.75	6122839
2023-03-22	43.59	44.09	42.83	42.86	5088139
2023-03-23	43.09	43.20	42.02	42.45	4808655
2023-03-24	42.21	42.86	41.66	42.66	4541786
2023-03-27	42.77	43.02	42.55	42.60	4040342
2023-03-28	42.72	43.00	42.56	42.87	2827172
2023-03-29	43.20	43.67	43.20	43.63	3587984
2023-03-30	44.16	44.33	43.63	43.91	3459578
2023-03-31	44.08	44.42	43.74	44.37	4053584
2023-04-03	44.15	44.35	43.84	44.28	3539729
2023-04-04	44.63	44.63	43.83	44.33	3509197
2023-04-05	44.25	44.26	43.70	43.85	3836527
2023-04-06	43.64	43.83	43.24	43.57	3629646
2023-04-10	43.09	43.67	43.09	43.40	3279527
2023-04-11	43.29	43.72	43.02	43.50	3668577
2023-04-12	43.96	44.11	42.49	42.78	4312335
2023-04-13	42.97	43.62	42.86	43.61	3875651
2023-04-14	43.54	44.16	43.14	43.53	3603759
2023-04-17	44.00	44.00	43.45	43.78	3693310
2023-04-18	44.14	44.40	43.86	44.04	3709798
2023-04-19	43.85	44.15	43.53	43.71	4043299
2023-04-20	43.35	43.71	43.22	43.38	3624433
2023-04-21	43.37	43.37	42.76	43.11	3139257
2023-04-24	43.28	44.14	43.18	43.86	4216574
2023-04-25	43.58	44.18	43.55	44.01	5938259
2023-04-26	43.50	44.43	43.22	43.36	8552701
2023-04-27	45.14	45.86	44.04	45.56	11144636
2023-04-28	45.52	46.67	45.39	46.43	6704762
2023-05-01	46.02	46.35	45.41	45.66	4220828
2023-05-02	45.61	45.66	44.52	45.12	4035097
2023-05-03	45.29	45.77	44.61	44.77	4686177
2023-05-04	44.97	44.98	44.28	44.38	3301521
2023-05-05	44.72	45.71	44.63	45.63	5206444
2023-05-08	45.79	46.34	45.47	46.21	3781679
2023-05-09	45.91	46.38	45.52	45.81	3785023
2023-05-10	46.21	46.35	45.24	45.82	4297775
2023-05-11	45.83	45.90	45.47	45.78	3847536
2023-05-12	45.70	45.83	44.64	44.91	3690476
2023-05-15	44.91	45.48	44.56	45.13	4196501
2023-05-16	44.62	44.62	43.02	43.03	5571336
2023-05-17	43.06	43.96	42.96	43.88	4442508
2023-05-18	43.81	44.18	43.44	44.12	3241013
2023-05-19	44.09	44.19	43.15	43.48	4278231
2023-05-22	43.92	44.23	43.75	44.12	4693289
2023-05-23	44.00	44.18	43.15	43.78	4139005
2023-05-24	43.96	44.01	43.04	43.30	3486935
2023-05-25	43.09	43.68	42.93	43.62	6799915
2023-05-26	43.56	44.55	43.52	44.36	5128550
2023-05-30	44.25	44.48	43.34	43.62	4906808
2023-05-31	43.26	43.26	42.01	42.54	7695786
2023-06-01	42.80	43.59	42.53	43.26	5235380
2023-06-02	43.33	44.48	43.27	44.39	4641727
2023-06-05	44.77	45.34	44.29	45.29	5662024
2023-06-06	45.22	45.37	44.84	45.18	4537600
2023-06-07	45.24	45.77	44.85	45.06	5663694
2023-06-08	45.55	46.06	45.35	45.61	5308455
2023-06-09	45.64	46.54	45.64	45.81	5049917
2023-06-12	45.85	45.92	45.02	45.12	6150575
2023-06-13	45.30	45.62	45.01	45.52	4215751
2023-06-14	45.59	45.71	44.64	45.07	4655154
2023-06-15	44.94	45.70	44.38	45.62	5059707
2023-06-16	45.61	45.75	44.92	45.06	8591416
2023-06-20	44.93	45.48	44.62	44.84	4175493
2023-06-21	44.82	44.82	44.08	44.10	3745668
2023-06-22	44.15	44.15	43.61	43.87	3622565
2023-06-23	43.48	43.80	43.11	43.37	6234791
2023-06-26	43.46	43.76	43.26	43.46	3551522
2023-06-27	43.58	44.55	43.48	44.47	4758916
2023-06-28	44.43	44.85	44.24	44.84	4186422
2023-06-29	44.91	44.91	44.33	44.60	3278400
2023-06-30	45.00	45.13	44.29	44.69	5212089
2023-07-03	44.66	45.83	44.60	45.23	2771266
2023-07-05	45.23	45.27	44.63	45.03	3394000
2023-07-06	44.27	44.45	43.55	43.85	4572545
2023-07-07	43.69	44.57	43.68	44.26	4252993
2023-07-10	44.13	45.76	44.12	45.67	4703698
2023-07-11	46.00	47.35	45.96	46.90	4998837
2023-07-12	47.50	47.53	46.33	46.41	4969587
2023-07-13	46.72	46.81	46.08	46.13	4172729
2023-07-14	46.05	46.72	45.82	46.50	4132056
2023-07-17	46.06	47.37	45.96	47.19	5192490
2023-07-18	46.92	48.09	46.92	48.03	5550337
2023-07-19	48.22	49.10	47.96	49.03	6063209
2023-07-20	48.78	48.96	48.02	48.84	9336848
2023-07-21	49.21	49.35	48.31	48.34	10663505
2023-07-24	48.40	48.97	48.14	48.94	4705526
2023-07-25	49.07	49.48	48.08	48.31	6411537
2023-07-26	48.11	48.87	48.11	48.80	6636754
2023-07-27	45.56	46.07	43.30	43.66	15740816
2023-07-28	43.98	45.84	43.97	45.01	9571056
2023-07-31	45.14	45.64	44.35	44.51	8018707
2023-08-01	44.15	44.36	43.55	43.56	4810629
2023-08-02	43.16	43.90	42.81	43.76	5540453
2023-08-03	43.58	43.87	43.32	43.61	3928947
2023-08-04	43.66	43.94	42.95	43.05	3951441
2023-08-07	43.33	43.92	42.86	43.85	4230891
2023-08-08	43.28	43.58	42.52	43.52	3910550
2023-08-09	43.71	44.00	43.34	43.67	3942733
2023-08-10	44.16	44.26	43.05	43.29	3126145
2023-08-11	43.36	44.59	43.34	44.50	6826984
2023-08-14	44.21	44.35	43.69	44.03	4229956
2023-08-15	43.62	43.68	42.94	43.58	4240486
2023-08-16	43.47	43.50	42.79	42.93	4181882
2023-08-17	43.31	43.39	42.75	42.95	3892026
2023-08-18	42.58	43.28	42.23	42.99	3801087
2023-08-21	42.99	43.26	42.76	43.04	3385923
2023-08-22	43.09	43.56	43.04	43.27	3875285
2023-08-23	43.28	44.20	43.25	43.90	5024552
2023-08-24	43.87	44.24	43.11	43.14	4477080
2023-08-25	43.73	44.35	43.38	43.59	7250915
2023-08-28	43.89	44.05	43.55	43.87	4203074
2023-08-29	44.01	44.70	43.92	44.32	4135095
2023-08-30	44.32	44.87	44.26	44.75	3595281
2023-08-31	44.60	45.34	44.55	44.78	7844409
2023-09-01	45.21	45.54	44.87	45.10	4176390
2023-09-05	44.88	44.88	44.04	44.29	5668092
2023-09-06	44.17	44.32	43.43	44.12	4617287
2023-09-07	43.64	43.71	42.81	43.12	5296017
2023-09-08	42.92	43.48	42.84	43.43	4208619
2023-09-11	43.31	43.31	43.30	43.30	451
2023-09-12	43.40	43.98	43.32	43.51	4788269
2023-09-13	43.69	43.97	43.43	43.71	3583710
2023-09-14	43.97	44.46	43.72	44.36	4078375
2023-09-15	44.46	44.80	44.27	44.56	7598201
2023-09-18	44.34	44.46	43.81	43.91	4580537
2023-09-19	43.63	44.09	43.42	43.62	4308617
2023-09-20	43.74	44.54	43.67	43.69	4127992
2023-09-21	43.38	45.21	42.85	43.92	13887389
2023-09-22	44.23	44.84	43.00	43.13	8278092
2023-09-25	42.85	43.93	42.57	43.82	3948789
2023-09-26	43.55	44.24	43.39	43.49	5353448
2023-09-27	43.56	43.76	42.41	42.89	5225560
2023-09-28	42.73	43.89	42.72	43.65	4114887
2023-09-29	44.09	44.60	43.91	44.09	4798602
2023-10-02	43.91	44.04	43.31	43.55	3622908
2023-10-03	43.23	43.75	42.35	42.51	3673285
2023-10-04	42.56	43.07	42.54	42.94	3875320
2023-10-05	43.09	43.13	42.12	42.61	4116505
2023-10-06	42.22	43.33	42.22	43.01	4459090
2023-10-09	42.64	43.64	42.64	43.35	4220225
2023-10-10	43.48	43.82	43.27	43.52	5264979
2023-10-11	43.51	43.66	42.78	43.05	7473790
2023-10-12	43.13	43.13	42.00	42.63	5200489
2023-10-13	42.54	42.61	41.27	41.79	7025695
2023-10-16	42.14	42.62	41.88	42.47	4359870
2023-10-17	42.03	42.84	41.93	42.56	3584590
2023-10-18	42.44	42.54	41.71	41.89	4796509
2023-10-19	41.76	42.07	40.96	41.14	4586163
2023-10-20	41.16	41.16	40.69	40.76	4468918
2023-10-23	40.45	40.76	40.13	40.17	4857582
2023-10-24	40.51	41.12	40.50	40.99	4305424
2023-10-25	40.72	40.76	39.21	39.30	5471676
2023-10-26	39.21	39.52	38.23	38.36	5881268
2023-10-27	38.35	38.66	37.93	37.99	5112229
2023-10-30	38.40	38.76	38.01	38.64	4715625
2023-10-31	38.69	39.32	38.50	39.23	6287942
2023-11-01	39.14	39.21	38.22	38.71	6530037
2023-11-02	39.15	39.23	38.25	38.99	6534517
2023-11-03	39.62	40.72	39.51	40.54	6422093
2023-11-06	40.64	40.98	40.03	40.36	6439200
2023-11-07	40.51	40.83	40.15	40.77	9193468
2023-11-08	37.28	40.00	37.17	39.95	18084330
2023-11-09	40.29	40.89	39.80	39.93	9425230
2023-11-10	39.94	40.00	39.35	39.85	6278431
2023-11-13	39.63	39.84	38.60	38.73	7650031
2023-11-14	39.60	40.51	39.53	40.34	6885922
2023-11-15	40.48	41.42	40.45	40.62	6825578
2023-11-16	40.52	40.72	39.70	40.18	7486229
2023-11-17	40.50	40.62	39.82	40.14	5165930
2023-11-20	40.01	40.14	39.20	39.45	8484524
2023-11-21	39.26	40.44	38.98	40.39	11049867
2023-11-22	40.53	41.86	40.50	41.64	8620059
2023-11-24	41.67	41.79	41.28	41.48	2606465
2023-11-27	41.34	41.58	40.75	41.35	4966874
2023-11-28	40.97	41.56	40.93	41.13	6503547
2023-11-29	41.37	41.43	40.58	40.64	7352727
2023-11-30	40.66	41.03	40.18	41.01	11506776
2023-12-01	40.99	41.89	40.61	41.73	6022413
2023-12-04	41.57	42.08	41.39	41.62	5197587
2023-12-05	41.30	41.76	40.99	41.48	4517899
2023-12-06	41.72	42.21	41.44	41.47	4736817
2023-12-07	41.68	41.74	41.34	41.48	3940289
2023-12-08	41.36	41.72	41.16	41.29	7243404
2023-12-11	40.74	42.12	40.63	41.76	7045546
2023-12-12	41.77	41.79	40.91	41.11	5840088
2023-12-13	41.02	41.98	40.74	41.96	6610362
2023-12-14	42.30	42.73	41.99	42.65	9011447
2023-12-15	42.73	42.93	41.66	41.75	43483602
2023-12-18	41.53	42.81	41.52	42.52	6687286
2023-12-19	42.66	44.27	42.57	43.67	7351106
2023-12-20	43.40	43.82	42.83	42.98	5762136
2023-12-21	43.33	43.76	43.07	43.73	3238446
2023-12-22	43.56	44.07	43.45	43.82	3330266
2023-12-26	43.82	43.84	43.26	43.48	3361211
2023-12-27	43.52	43.66	43.10	43.38	2623182
2023-12-28	43.37	43.60	43.12	43.47	2767636
2023-12-29	43.42	43.82	43.36	43.62	4681777
2024-01-02	43.26	44.20	43.20	43.87	5369290
2024-01-03	43.63	44.09	42.96	43.55	6358112
2024-01-04	43.53	43.59	42.41	42.53	4778458
2024-01-05	42.53	43.08	42.39	42.79	3140460
2024-01-08	42.98	42.98	42.41	42.84	4109427
2024-01-09	42.29	42.68	41.96	42.14	4937428
2024-01-10	42.11	42.71	41.94	42.56	3755274
2024-01-11	42.51	42.54	41.49	41.87	4618643
2024-01-12	41.96	42.07	41.06	41.21	5691049
2024-01-16	40.82	40.95	40.16	40.70	6455492
2024-01-17	40.57	40.88	40.28	40.67	6416451
2024-01-18	40.63	40.88	40.34	40.79	5751405
2024-01-19	41.03	41.36	40.50	41.13	4361518
2024-01-22	41.31	41.69	40.88	41.06	5559434
2024-01-23	41.45	41.88	41.18	41.41	5059636
2024-01-24	42.62	42.89	41.31	41.61	8647108
2024-01-25	41.90	42.19	41.26	42.16	6080233
2024-01-26	42.13	42.71	42.13	42.69	5936609
2024-01-29	42.69	42.79	42.03	42.62	4687417
2024-01-30	42.38	42.41	41.92	41.95	5073345
2024-01-31	41.97	42.02	40.97	41.07	5923714
2024-02-01	41.40	41.81	40.77	41.70	5670706
2024-02-02	41.56	41.98	41.01	41.94	6097538
2024-02-05	41.57	41.57	40.94	41.33	5907269
2024-02-06	41.35	42.74	41.31	42.66	5947039
2024-02-07	42.73	42.89	42.27	42.34	4005461
2024-02-08	42.25	42.29	41.64	42.02	3314453
2024-02-09	42.06	42.69	41.79	42.43	5099004
2024-02-12	42.48	43.55	42.24	43.49	5551062
2024-02-13	42.49	42.50	40.74	41.13	7188504
2024-02-14	41.28	42.24	40.83	42.18	5058294
2024-02-15	42.49	42.89	42.43	42.62	4873266
2024-02-16	42.21	43.53	42.14	43.45	7091121
2024-02-20	43.00	43.75	42.97	43.59	6398199
2024-02-21	43.34	44.40	43.09	43.80	6965168
2024-02-22	43.37	44.65	43.24	44.28	7552497
2024-02-23	43.97	44.43	43.12	44.01	7144887
2024-02-26	44.05	44.16	43.67	43.88	6007337
2024-02-27	44.28	44.79	44.05	44.39	12708120
2024-02-28	47.65	48.35	46.53	47.89	23207925
2024-02-29	47.95	47.98	46.98	47.28	16165174
2024-03-01	47.20	48.30	47.06	48.05	8668579
2024-03-04	48.18	49.31	48.04	48.91	8449975
2024-03-05	48.91	50.45	48.87	50.09	12659636
2024-03-06	50.32	51.14	50.32	50.54	9615623
2024-03-07	50.82	51.05	50.34	50.78	8912227
2024-03-08	50.68	50.90	50.18	50.37	8504823
2024-03-11	50.39	51.95	50.38	51.55	10113580
2024-03-12	51.73	51.93	50.68	50.91	7857026
2024-03-13	51.12	52.50	51.09	52.41	10333285
2024-03-14	52.49	52.82	51.97	52.25	7731527
2024-03-15	51.97	52.70	51.89	52.20	11456756
2024-03-18	52.19	52.40	51.32	51.35	6435133
2024-03-19	51.86	52.46	51.25	51.82	6863732
2024-03-20	51.84	52.27	51.60	51.97	6136334
2024-03-21	51.84	52.36	51.68	52.00	6756933
2024-03-22	52.05	52.07	51.40	51.42	5071948
2024-03-25	51.33	51.73	51.19	51.23	5621432
2024-03-26	51.46	51.67	50.88	51.08	5995878
2024-03-27	51.45	52.04	51.41	51.92	4940768
2024-03-28	52.10	52.93	52.00	52.78	6816355
2024-04-01	52.65	52.92	51.84	52.27	4646482
2024-04-02	52.08	52.39	51.81	51.86	4449506
2024-04-03	51.75	52.27	51.52	51.85	4458971
2024-04-04	52.41	52.82	51.33	51.40	4702915
2024-04-05	51.42	52.13	51.42	52.06	5326598
2024-04-08	52.03	52.47	51.48	51.58	3975589
2024-04-09	51.80	52.01	51.51	51.96	3566684
2024-04-10	51.96	52.54	51.90	52.46	4901305
2024-04-11	52.60	52.65	51.81	51.89	3650894
2024-04-12	51.71	52.00	51.05	51.31	4246782
2024-04-15	51.62	51.90	50.74	50.89	3878593
2024-04-16	50.63	50.75	49.87	50.25	5161534
2024-04-17	50.59	50.69	49.41	49.45	4319954
2024-04-18	51.33	51.41	49.93	49.95	7589968
2024-04-19	50.23	51.02	50.00	50.39	4296246
2024-04-22	50.63	51.15	50.39	50.94	4140792
2024-04-23	51.01	51.50	50.70	51.25	4522813
2024-04-24	51.17	51.60	50.78	51.18	5088303
2024-04-25	50.66	51.49	50.56	51.34	4461328
2024-04-26	51.30	52.19	51.20	52.02	4985631
2024-04-29	52.16	52.88	52.13	52.75	5977361
2024-04-30	52.63	52.88	51.44	51.54	6712817
2024-05-01	51.69	52.49	51.04	51.06	8328816
2024-05-02	49.32	50.86	48.52	49.39	10828809
2024-05-03	49.60	50.26	49.37	49.65	6896723
2024-05-06	49.81	50.16	49.25	49.38	5811201
2024-05-07	49.59	50.27	49.59	50.07	4695820
2024-05-08	49.76	49.94	49.60	49.69	3847090
2024-05-09	49.77	50.40	49.70	50.34	3980537
2024-05-10	50.50	51.09	50.43	51.00	3873017
2024-05-13	51.14	52.16	51.04	51.99	5039653
2024-05-14	52.31	52.49	51.60	52.10	3472640
2024-05-15	52.37	52.65	51.78	52.42	3914873
2024-05-16	52.42	53.04	52.06	52.70	5236528
2024-05-17	52.64	52.78	51.12	51.48	4607241
2024-05-20	51.45	51.62	51.02	51.24	3056720
2024-05-21	51.13	52.37	51.13	52.17	3739649
2024-05-22	52.19	52.85	51.87	52.80	4733946
2024-05-23	52.80	52.89	52.31	52.81	4828929
2024-05-24	53.00	54.59	53.00	54.41	7773908
2024-05-28	54.14	55.15	52.84	52.90	7242958
2024-05-29	52.26	52.38	51.38	52.09	6445473
2024-05-30	51.94	53.64	51.86	53.35	5853037
2024-05-31	53.09	54.25	53.02	54.22	7405680
2024-06-03	54.05	54.24	53.19	53.61	6043108
2024-06-04	53.40	54.03	52.94	53.75	5010627
2024-06-05	53.73	54.25	52.79	53.01	4851952
2024-06-06	53.81	53.84	53.31	53.39	4921633
2024-06-07	53.35	53.75	53.03	53.08	4337360
2024-06-10	52.65	53.19	52.42	53.15	3595229
2024-06-11	52.77	53.03	52.14	53.00	4198241
2024-06-12	53.41	53.70	52.81	53.19	4573378
2024-06-13	53.40	54.34	53.36	53.69	4641754
2024-06-14	53.08	53.45	51.95	52.13	5737341
2024-06-17	52.01	53.22	51.72	53.14	4399926
2024-06-18	52.85	54.59	52.85	54.55	5615016
2024-06-20	54.66	54.95	53.47	53.84	4643052
2024-06-21	53.88	54.47	53.67	54.15	10478403
2024-06-24	54.32	54.96	53.99	54.01	5694787
2024-06-25	53.90	55.35	53.81	53.95	4369984
2024-06-26	53.54	54.27	53.32	53.69	3473325
2024-06-27	53.66	53.67	52.86	53.05	4167276
2024-06-28	52.96	53.95	52.67	53.72	7190988
2024-07-01	53.85	53.91	52.28	52.68	4501157
2024-07-02	52.57	53.40	52.03	53.25	4175108
2024-07-03	53.43	53.60	52.23	52.61	2803038
2024-07-05	52.53	52.95	52.14	52.87	2686427
2024-07-08	52.81	52.92	52.39	52.79	3875776
2024-07-09	52.72	53.06	52.15	52.65	3419492
2024-07-10	52.59	53.07	52.19	52.98	2684115
2024-07-11	53.28	54.18	53.28	54.02	3264969
2024-07-12	54.36	54.64	53.84	54.19	3897360
2024-07-15	53.71	54.27	53.57	53.72	3259182
2024-07-16	53.90	55.50	53.61	55.42	3995509
2024-07-17	55.23	55.69	54.42	54.58	3746533
2024-07-18	54.63	55.62	54.34	54.39	3630695
2024-07-19	54.59	54.64	53.50	53.60	3488819
2024-07-22	53.78	54.35	53.39	53.91	3406522
2024-07-23	53.76	53.93	53.11	53.24	4678781
2024-07-24	53.47	54.05	53.27	53.66	5898425
2024-07-25	53.67	54.38	53.10	53.12	4851992
2024-07-26	53.70	54.83	53.64	54.18	4130189
2024-07-29	54.44	55.22	54.32	54.61	4469834
2024-07-30	54.64	55.50	54.60	55.40	4410459
2024-07-31	55.50	55.86	54.74	55.61	7601891
2024-08-01	55.06	57.68	53.74	56.23	7876901
2024-08-02	55.71	56.85	55.34	56.20	5578664
2024-08-05	54.90	56.21	54.55	54.66	7416188
2024-08-06	55.00	56.65	54.56	55.92	4492200
2024-08-07	56.28	56.78	55.05	55.11	4871302
2024-08-08	55.51	56.00	55.15	55.94	2640204
2024-08-09	56.00	56.74	55.86	56.52	2952171
2024-08-12	56.75	57.18	55.50	55.81	4194103
2024-08-13	56.13	56.40	55.25	55.70	4889137
2024-08-14	55.89	56.71	55.75	55.76	2992982
2024-08-15	56.33	56.66	55.61	55.83	4940092
2024-08-16	55.90	56.00	54.80	55.50	4966889
2024-08-19	55.43	56.94	55.29	56.68	3557384
2024-08-20	56.73	56.97	56.37	56.94	3137695
2024-08-21	57.03	58.80	56.62	58.68	5541190
2024-08-22	58.79	59.36	58.31	59.02	3874957
2024-08-23	59.22	59.30	58.48	58.88	2824281
2024-08-26	58.94	59.47	58.65	59.00	3196937
2024-08-27	58.90	59.85	58.69	59.37	4134243
2024-08-28	59.21	59.21	57.68	57.78	4002780
2024-08-29	58.00	59.38	57.86	58.60	3422089
2024-08-30	58.53	59.22	58.37	59.10	5430169
2024-09-03	58.90	59.79	58.50	58.80	4229074
2024-09-04	58.84	59.27	58.43	58.95	3775268
2024-09-05	58.97	59.50	58.74	59.12	4199828
2024-09-06	59.17	59.57	58.64	59.20	5032137
2024-09-09	59.35	59.76	58.63	59.43	4075041
2024-09-10	59.44	60.45	59.22	60.26	4091494
2024-09-11	60.26	60.83	59.70	60.73	5393757
2024-09-12	60.89	63.27	60.82	63.18	8941811
2024-09-13	63.38	63.90	62.31	63.44	5556646
2024-09-16	63.44	64.42	63.16	64.36	4526746
2024-09-17	64.54	64.96	63.67	64.88	5917981
2024-09-18	64.69	64.84	63.02	63.17	6414534
2024-09-19	63.90	63.98	62.78	63.22	5348938
2024-09-20	62.69	63.37	62.25	62.72	19791045
2024-09-23	62.77	63.91	62.71	63.45	4806382
2024-09-24	63.80	65.44	63.57	65.44	5275036
2024-09-25	65.03	65.40	64.06	64.10	5110742
2024-09-26	64.26	64.61	63.64	63.94	3726696
2024-09-27	64.10	64.42	63.61	64.00	4479150
2024-09-30	63.94	65.28	63.94	65.11	5394282
2024-10-01	65.15	66.10	64.43	65.83	5298829
2024-10-02	65.46	66.23	65.00	65.20	4937974
2024-10-03	65.07	65.43	64.68	65.38	3397628
2024-10-04	66.19	66.47	65.71	66.29	3065960
2024-10-07	66.21	66.85	66.08	66.77	3752144
2024-10-08	66.75	67.66	66.72	67.17	3563904
2024-10-09	67.05	67.28	66.67	66.95	3645238
2024-10-10	66.96	67.72	65.79	66.05	3656731
2024-10-11	66.43	66.96	66.22	66.33	3223940
2024-10-14	66.24	67.06	66.12	66.88	3404047
2024-10-15	66.93	67.80	66.89	66.99	3955978
2024-10-16	66.83	67.28	66.62	66.92	2804474
2024-10-17	66.92	67.23	65.34	65.36	4987733
2024-10-18	65.40	65.40	64.47	64.95	5186499
2024-10-21	64.82	65.36	64.02	64.16	3385548
2024-10-22	63.90	64.23	63.25	63.32	4387624
2024-10-23	63.95	64.56	63.27	63.67	3574154
2024-10-24	63.77	64.44	63.34	63.59	4559624
2024-10-25	63.85	64.04	63.01	63.10	3117256
2024-10-28	63.60	63.73	62.96	62.99	3072157
2024-10-29	62.59	63.30	62.44	62.77	4675421
2024-10-30	62.74	62.86	62.03	62.63	7200329
2024-10-31	58.89	58.89	56.33	57.51	10499321
2024-11-01	57.70	58.31	57.54	58.11	7848154
2024-11-04	58.05	60.33	58.05	60.23	6351374
2024-11-05	60.73	61.57	60.58	61.51	5236835
2024-11-06	61.99	62.63	60.35	61.08	5512035
2024-11-07	60.90	62.24	60.84	62.02	4975108
2024-11-08	62.41	62.50	61.50	61.89	3260382
2024-11-11	62.00	62.89	61.97	62.43	3432938
2024-11-12	62.11	62.74	61.00	61.50	4008037
2024-11-13	61.68	62.09	60.96	61.89	4251483
2024-11-14	61.60	62.73	61.14	62.30	4195571
2024-11-15	62.30	62.46	61.07	61.43	5167624
2024-11-18	61.39	61.87	61.13	61.41	2731302
2024-11-19	61.01	61.55	60.40	61.10	3654664
2024-11-20	60.63	60.94	60.12	60.82	3980985
2024-11-21	60.98	61.99	60.44	61.41	3527778
2024-11-22	61.77	63.43	61.57	63.24	3104477
2024-11-25	63.75	65.91	63.68	64.99	7571805
2024-11-26	64.92	65.51	64.78	65.09	3192727
2024-11-27	65.20	65.20	64.07	64.31	2818597
2024-11-29	64.01	64.40	63.25	63.29	3266358
2024-12-02	63.21	63.31	62.15	63.17	4655688
2024-12-03	62.91	63.51	62.57	62.94	2982859
2024-12-04	62.97	64.00	61.16	63.32	3406954
2024-12-05	63.27	63.94	63.06	63.62	2373524
2024-12-06	64.01	64.48	63.59	63.62	2871330
2024-12-09	63.73	66.06	63.26	65.14	5440285
2024-12-10	62.55	63.50	61.86	63.23	5171371
2024-12-11	63.23	64.39	63.16	63.17	4688957
2024-12-12	63.10	64.57	63.03	63.90	3771126
2024-12-13	63.88	64.26	63.50	63.84	4278640
2024-12-16	63.48	64.19	62.60	63.64	4414189
2024-12-17	65.20	65.20	63.71	64.23	4507261
2024-12-18	64.52	66.52	64.08	64.11	7134743
2024-12-19	64.40	65.63	63.72	63.95	5237989
2024-12-20	63.67	65.49	63.35	65.01	12499951
2024-12-23	64.80	65.17	63.32	63.63	4131253
2024-12-24	63.57	63.90	63.08	63.78	1471910
2024-12-26	63.57	64.12	63.33	63.81	1840641
2024-12-27	63.36	63.80	62.46	62.81	1997479
2024-12-30	62.46	62.67	60.74	62.06	3293847
2024-12-31	62.28	62.68	61.87	61.95	2131378
2025-01-02	61.92	62.96	61.87	62.27	2572596
2025-01-03	62.53	62.66	61.11	61.61	4665088
2025-01-06	62.01	63.75	61.80	62.94	5520633
2025-01-07	63.64	64.38	62.90	63.17	3867301
2025-01-08	67.90	71.52	67.81	69.40	22044714
2025-01-10	68.71	69.13	65.85	65.90	8234580
2025-01-13	64.50	66.36	64.27	65.72	4122218
2025-01-14	65.65	66.23	64.20	64.41	4513876
2025-01-15	64.83	65.57	64.20	65.11	4351432
2025-01-16	64.80	65.30	64.41	65.06	2945396
2025-01-17	65.50	66.47	65.50	66.19	3719096
2025-01-21	65.90	66.11	63.91	64.63	3863911
2025-01-22	64.63	65.06	63.83	63.88	3875810
2025-01-23	63.81	65.79	63.50	64.75	5689771
2025-01-24	64.99	65.42	64.42	64.81	2522610
2025-01-27	64.68	66.86	64.30	66.84	4402865
2025-01-28	66.51	67.27	66.00	67.19	3202394
2025-01-29	67.47	67.64	65.96	66.00	3537542
2025-01-30	66.50	67.97	66.43	67.52	2973282
2025-01-31	67.41	67.92	67.08	67.48	3347209
2025-02-03	66.60	67.63	66.37	67.18	3541437
2025-02-04	67.45	67.72	66.14	66.95	3035146
2025-02-05	67.12	68.65	66.84	67.39	4622919
2025-02-06	67.47	68.03	67.08	67.50	2641092
2025-02-07	67.38	68.64	67.38	67.83	2608014
2025-02-10	68.04	68.62	67.85	68.26	2847338
2025-02-11	67.82	69.22	67.56	68.46	3615543
2025-02-12	67.63	68.50	67.08	67.94	3090849
2025-02-13	67.95	69.38	67.30	69.26	3782441
2025-02-14	70.00	70.03	69.28	69.90	3501987
2025-02-18	69.99	70.11	69.07	69.79	3784349
2025-02-19	68.81	69.48	67.52	69.32	3441187
2025-02-20	69.40	69.57	68.39	69.46	2910642
2025-02-21	69.79	70.27	69.10	69.39	4012648
2025-02-24	69.68	70.69	69.13	69.99	6287156
2025-02-25	70.38	71.02	69.77	70.93	6185130
2025-02-26	71.12	71.61	68.84	69.14	8935593
2025-02-27	64.29	65.81	61.55	63.48	17663375
2025-02-28	63.41	64.76	63.08	64.74	8587679
2025-03-03	65.01	66.47	64.75	65.22	5689032
2025-03-04	65.10	68.04	64.98	66.67	9032222
2025-03-05	66.66	67.18	65.20	66.55	4965913
2025-03-06	66.19	67.90	66.08	67.87	5342909
2025-03-07	67.61	70.72	67.37	70.51	7389610
2025-03-10	70.34	71.48	66.82	68.19	9351992
2025-03-11	68.30	68.47	65.03	65.22	7255463
2025-03-12	65.48	66.37	64.63	65.13	5012572

Explore More About EBAY

Coins representing dividend payouts and trends

EBAY Dividend History

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

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

EBAY Stock Split History

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

Graph showing historical stock prices and market trends

EBAY Historical Prices

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

Web Analytics