FEZ Historical Prices

Summary

Key Stock Metrics

47.11

(August 5, 2024)

52-Week Low

57.42

(March 6, 2025)

52-Week High

66.00

(December 12, 2007)

All-Time High

55.16

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-21	24.36	25.00	24.36	25.00	46100
2002-10-22	24.59	24.59	24.50	24.50	2100
2002-10-23	23.83	23.88	23.33	23.88	87200
2002-10-24	24.22	24.22	23.74	23.78	61900
2002-10-25	24.05	24.05	24.05	24.05	500
2002-10-28	24.73	24.80	24.42	24.42	23500
2002-10-29	23.54	23.86	23.40	23.80	70100
2002-10-30	24.25	24.45	24.25	24.44	8200
2002-10-31	24.88	25.02	24.56	24.65	48500
2002-11-01	24.46	25.03	24.46	25.00	194200
2002-11-04	25.82	25.84	25.41	25.41	8200
2002-11-05	26.22	26.22	26.08	26.19	26000
2002-11-06	25.90	26.06	25.57	26.06	63300
2002-11-07	25.18	25.26	24.90	24.97	92300
2002-11-08	25.03	25.17	24.76	24.76	46000
2002-11-11	24.48	24.60	24.36	24.48	111500
2002-11-12	24.53	24.75	24.53	24.70	32000
2002-11-13	24.16	24.56	24.16	24.56	20000
2002-11-14	25.29	25.58	25.29	25.55	7800
2002-11-15	25.46	25.82	25.35	25.82	42500
2002-11-18	26.10	26.10	25.68	25.68	60000
2002-11-19	25.68	25.88	25.52	25.53	39000
2002-11-20	25.10	25.81	25.10	25.81	27100
2002-11-21	26.18	26.54	26.18	26.48	341000
2002-11-22	26.46	26.56	26.46	26.52	25200
2002-11-25	26.17	26.30	26.17	26.30	29700
2002-11-26	25.54	25.54	25.14	25.14	164400
2002-11-27	26.14	26.42	26.14	26.38	48500
2002-12-02	26.61	26.66	26.35	26.44	66100
2002-12-03	25.87	25.88	25.70	25.84	28100
2002-12-04	25.72	26.13	25.72	26.13	50400
2002-12-05	25.70	25.70	25.20	25.30	7000
2002-12-06	24.95	25.62	24.95	25.62	98100
2002-12-09	25.30	25.30	24.56	24.56	97100
2002-12-10	24.77	25.23	24.77	25.17	26700
2002-12-11	25.21	25.31	25.21	25.31	3000
2002-12-12	25.00	25.09	25.00	25.09	3000
2002-12-13	24.89	24.89	24.78	24.79	8000
2002-12-16	25.68	25.93	25.66	25.93	45400
2002-12-17	26.06	26.06	25.57	25.57	7100
2002-12-18	25.24	25.24	24.94	24.94	29400
2002-12-19	24.66	24.69	24.48	24.48	14000
2002-12-20	24.90	25.37	24.90	25.37	104000
2002-12-23	25.10	25.14	25.10	25.14	1200
2002-12-24	25.23	25.23	25.15	25.15	5000
2002-12-26	25.38	25.64	25.38	25.53	9300
2002-12-27	24.68	24.69	24.45	24.54	81900
2002-12-30	24.88	25.24	24.85	25.06	103000
2002-12-31	25.09	25.09	24.96	25.06	6100
2003-01-02	25.69	26.17	25.69	26.11	37200
2003-01-03	26.08	26.08	25.99	26.08	56100
2003-01-06	26.49	26.72	26.49	26.72	70000
2003-01-08	25.61	25.74	25.50	25.74	40000
2003-01-09	25.92	25.92	25.92	25.92	1000
2003-01-10	26.14	26.14	26.14	26.14	1000
2003-01-13	26.33	26.48	26.33	26.48	9000
2003-01-14	26.53	26.63	26.53	26.63	6000
2003-01-15	26.54	26.54	26.40	26.40	15600
2003-01-16	26.24	26.24	26.08	26.16	21000
2003-01-17	25.48	25.48	25.30	25.39	266500
2003-01-21	25.06	25.06	24.75	24.77	43200
2003-01-22	24.30	24.39	24.30	24.39	3900
2003-01-23	24.64	24.64	24.40	24.62	47400
2003-01-24	24.49	24.49	24.06	24.06	22000
2003-01-27	23.74	23.74	23.17	23.35	57100
2003-01-28	23.46	23.66	23.27	23.63	46000
2003-01-29	23.44	24.22	23.44	24.16	194200
2003-01-30	23.94	23.98	23.71	23.71	23200
2003-01-31	24.25	24.34	24.20	24.32	7100
2003-02-03	24.45	24.50	24.45	24.50	6000
2003-02-04	23.78	23.94	23.77	23.92	286100
2003-02-05	23.92	24.24	23.81	23.90	279000
2003-02-06	23.50	23.54	23.32	23.46	142300
2003-02-07	23.32	23.32	22.92	23.09	88600
2003-02-10	23.09	23.09	22.93	23.07	153200
2003-02-11	23.29	23.50	23.22	23.22	25300
2003-02-12	23.01	23.01	22.80	22.80	101500
2003-02-13	23.07	23.31	22.96	23.20	82300
2003-02-14	23.31	24.00	23.28	23.86	25400
2003-02-18	24.35	24.50	24.26	24.35	153700
2003-02-19	24.18	24.19	23.97	23.97	70300
2003-02-20	23.60	23.62	23.49	23.57	1600
2003-02-21	23.54	24.03	23.54	24.03	170700
2003-02-24	23.39	23.43	23.32	23.35	24100
2003-02-25	22.68	22.88	22.33	22.88	523800
2003-02-26	22.29	22.50	22.22	22.23	90800
2003-02-27	22.43	22.66	22.22	22.50	15700
2003-02-28	23.06	23.21	23.01	23.09	405800
2003-03-03	23.53	23.55	23.22	23.25	219400
2003-03-04	22.81	22.99	22.81	22.99	21900
2003-03-05	22.77	23.03	22.77	23.01	13400
2003-03-06	22.51	22.67	22.28	22.35	545700
2003-03-07	22.08	22.24	21.96	22.15	36900
2003-03-10	21.72	21.74	21.21	21.21	139400
2003-03-11	21.40	21.53	21.23	21.38	45100
2003-03-12	20.75	20.75	20.25	20.54	311300
2003-03-13	21.18	21.90	21.05	21.71	763100
2003-03-14	22.10	22.44	21.83	22.01	798800
2003-03-17	21.88	23.30	21.88	23.23	360600
2003-03-18	23.19	23.19	22.58	23.10	176800
2003-03-19	23.25	23.40	23.03	23.27	166900
2003-03-20	22.99	23.08	22.73	23.02	129700
2003-03-21	23.60	24.12	23.57	24.12	472400
2003-03-24	23.05	23.20	22.52	22.57	134400
2003-03-25	22.80	23.43	22.80	23.26	38700
2003-03-26	23.37	23.45	23.10	23.30	130500
2003-03-27	22.61	23.09	22.61	22.98	98000
2003-03-28	22.66	23.05	22.65	22.88	38500
2003-03-31	22.31	22.59	22.11	22.11	55000
2003-04-01	22.41	22.67	22.30	22.57	93200
2003-04-02	23.23	23.50	23.22	23.42	420300
2003-04-03	23.50	23.57	23.24	23.29	149800
2003-04-04	23.77	23.95	23.75	23.89	143700
2003-04-07	24.71	24.77	24.25	24.34	142500
2003-04-08	24.47	24.55	24.29	24.34	119900
2003-04-09	24.66	24.82	24.36	24.36	174100
2003-04-10	24.32	24.37	24.08	24.18	76900
2003-04-11	24.52	24.52	24.15	24.26	63800
2003-04-14	24.45	24.83	24.40	24.82	55000
2003-04-15	24.86	25.20	24.85	25.20	100200
2003-04-16	25.20	25.20	24.87	24.87	32000
2003-04-17	25.28	25.55	25.26	25.55	35400
2003-04-21	25.45	25.52	25.41	25.48	8400
2003-04-22	25.25	26.17	25.25	26.15	120900
2003-04-23	26.06	26.14	25.84	26.09	83900
2003-04-24	25.88	25.88	25.60	25.79	48000
2003-04-25	25.39	25.39	25.15	25.20	53100
2003-04-28	25.45	26.05	25.45	26.05	26500
2003-04-29	26.28	26.29	25.75	25.89	105200
2003-04-30	26.24	26.24	25.95	26.03	608800
2003-05-01	25.98	26.06	25.68	26.06	159400
2003-05-02	25.80	26.35	25.80	26.35	1677300
2003-05-05	26.72	26.92	26.71	26.89	77900
2003-05-06	26.95	27.68	26.93	27.50	497600
2003-05-07	27.16	27.16	26.89	26.93	55400
2003-05-08	26.54	26.74	26.27	26.33	275500
2003-05-09	26.50	26.96	26.50	26.96	71400
2003-05-12	26.81	27.14	26.81	27.13	26400
2003-05-13	26.88	27.03	26.87	26.90	113600
2003-05-14	27.14	27.14	26.77	26.91	98700
2003-05-15	27.10	27.21	27.05	27.15	505000
2003-05-16	27.43	27.60	27.31	27.60	211600
2003-05-19	27.27	27.27	26.35	26.35	259800
2003-05-20	26.53	26.73	26.39	26.54	24900
2003-05-21	26.19	26.49	26.19	26.42	18600
2003-05-22	26.62	26.75	26.62	26.75	16600
2003-05-23	26.80	27.00	26.80	27.00	71800
2003-05-27	26.72	27.49	26.71	27.49	101900
2003-05-28	27.37	27.75	27.35	27.57	37600
2003-05-29	27.70	27.93	27.57	27.59	195700
2003-05-30	27.76	28.00	27.76	27.93	58100
2003-06-02	28.15	28.55	27.97	28.24	191200
2003-06-03	28.08	28.23	27.97	28.23	168300
2003-06-04	28.20	28.55	28.20	28.54	1100
2003-06-05	28.33	28.56	28.31	28.56	5000
2003-06-06	28.97	28.97	28.62	28.62	31000
2003-06-09	28.52	28.55	28.42	28.42	17700
2003-06-10	28.75	28.75	28.56	28.75	3100
2003-06-11	29.10	29.46	29.10	29.46	148600
2003-06-12	29.69	29.76	29.63	29.70	109500
2003-06-13	29.76	29.76	29.31	29.34	14700
2003-06-16	29.74	30.07	29.74	30.07	15300
2003-06-17	30.24	30.24	30.03	30.10	53800
2003-06-18	29.98	30.15	29.96	29.97	42700
2003-06-19	29.75	29.75	29.58	29.58	132800
2003-06-20	29.33	29.35	28.94	28.97	67600
2003-06-23	28.64	28.65	28.28	28.40	10900
2003-06-24	28.20	28.48	28.20	28.30	3600
2003-06-25	28.35	28.66	28.14	28.15	56400
2003-06-26	28.18	28.31	28.09	28.30	7400
2003-06-27	28.16	28.22	27.89	27.89	45100
2003-06-30	28.20	28.30	27.89	27.95	31500
2003-07-01	27.65	27.86	27.43	27.86	25200
2003-07-02	28.00	28.33	27.99	28.33	5200
2003-07-03	27.85	27.92	27.82	27.82	6900
2003-07-07	28.15	28.48	28.10	28.48	27400
2003-07-08	28.30	28.38	28.16	28.38	10600
2003-07-09	28.14	28.26	28.09	28.26	7900
2003-07-10	27.88	27.89	27.84	27.84	2300
2003-07-11	27.93	28.17	27.93	28.17	22068500
2003-07-14	28.55	28.55	28.27	28.27	1300
2003-07-15	28.74	28.74	28.04	28.04	4100
2003-07-16	28.15	28.15	27.96	28.03	1700
2003-07-17	27.50	27.60	27.38	27.38	17200
2003-07-18	27.77	28.15	27.67	28.15	171800
2003-07-21	27.62	27.62	27.44	27.50	181500
2003-07-22	27.62	27.86	27.62	27.86	27500
2003-07-23	27.95	27.95	27.89	27.89	33500
2003-07-24	28.41	28.58	28.27	28.27	40100
2003-07-25	28.50	28.55	28.23	28.55	102100
2003-07-28	28.74	28.74	28.64	28.70	163700
2003-07-29	28.82	28.82	28.40	28.40	3700
2003-07-30	28.44	28.48	28.43	28.43	1400
2003-07-31	28.69	28.69	28.15	28.15	76100
2003-08-01	28.01	28.12	28.01	28.12	82500
2003-08-04	28.25	28.25	27.87	28.20	47100
2003-08-05	28.33	28.47	28.32	28.40	30300
2003-08-06	27.97	28.05	27.88	28.05	3900
2003-08-07	27.89	28.03	27.82	27.95	2300
2003-08-08	28.26	28.26	27.97	27.97	5500
2003-08-11	28.17	28.32	28.17	28.32	2000
2003-08-12	28.41	28.56	28.35	28.56	151000
2003-08-13	28.53	28.53	28.53	28.53	400
2003-08-14	28.58	28.93	28.58	28.90	45700
2003-08-15	29.10	29.30	28.90	29.30	1100
2003-08-18	28.83	28.85	28.83	28.85	1100
2003-08-19	28.95	28.95	28.74	28.81	201300
2003-08-20	28.62	28.78	28.61	28.70	122700
2003-08-21	28.80	28.80	28.40	28.40	199600
2003-08-22	28.61	28.61	28.26	28.26	18100
2003-08-25	28.30	28.30	28.19	28.19	2800
2003-08-26	27.84	28.01	27.71	28.01	84200
2003-08-27	28.06	28.09	27.98	28.09	5100
2003-08-28	28.28	28.40	28.27	28.40	44800
2003-08-29	28.33	28.40	28.18	28.37	26600
2003-09-02	28.55	28.55	28.44	28.44	20300
2003-09-03	28.85	28.90	28.83	28.83	4200
2003-09-04	28.86	29.13	28.86	29.13	2200
2003-09-05	28.97	29.14	28.97	29.14	3900
2003-09-08	29.33	29.52	29.32	29.46	4200
2003-09-09	29.28	29.42	29.26	29.38	12000
2003-09-10	28.97	29.03	28.87	28.93	46900
2003-09-11	28.96	29.13	28.96	29.13	3300
2003-09-12	28.84	28.96	28.84	28.96	600
2003-09-15	29.16	29.17	29.13	29.13	17200
2003-09-16	29.15	29.17	29.10	29.10	27000
2003-09-17	29.35	29.35	29.24	29.26	127000
2003-09-18	29.55	29.67	29.53	29.67	4200
2003-09-19	29.60	29.62	29.47	29.58	302300
2003-09-22	28.84	28.96	28.84	28.96	600
2003-09-23	28.65	28.74	28.60	28.65	70000
2003-09-24	28.87	28.87	28.01	28.01	390300
2003-09-25	28.39	28.39	28.38	28.38	600
2003-09-26	28.11	28.17	28.01	28.04	59800
2003-09-29	28.17	28.26	28.10	28.25	255000
2003-09-30	28.42	28.42	27.90	27.98	361600
2003-10-01	28.28	28.81	28.28	28.81	163900
2003-10-02	28.53	28.64	28.53	28.57	53000
2003-10-03	29.00	29.39	29.00	29.00	324700
2003-10-06	29.25	29.37	29.20	29.37	3400
2003-10-07	29.09	29.23	29.05	29.10	3000
2003-10-08	29.54	29.54	29.31	29.31	600
2003-10-09	29.70	29.70	29.53	29.66	108300
2003-10-10	29.83	29.83	29.76	29.77	21200
2003-10-13	30.05	30.07	30.03	30.07	54300
2003-10-14	29.74	30.03	29.74	30.03	51700
2003-10-15	30.11	30.11	29.97	29.97	51300
2003-10-16	29.81	29.90	29.81	29.90	4200
2003-10-17	29.71	29.72	29.60	29.60	607900
2003-10-20	29.80	29.94	29.75	29.94	2600
2003-10-21	29.91	30.17	29.91	30.10	156400
2003-10-22	29.65	29.76	29.58	29.58	388000
2003-10-23	29.35	29.61	29.35	29.61	6000
2003-10-24	29.51	29.51	29.47	29.47	4600
2003-10-27	29.63	29.68	29.63	29.68	11300
2003-10-28	29.73	29.81	29.73	29.81	310000
2003-10-29	29.88	30.00	29.88	30.00	59000
2003-10-30	30.37	30.37	30.00	30.08	207000
2003-10-31	29.91	30.03	29.91	30.03	53800
2003-11-03	30.46	30.46	30.12	30.40	1027000
2003-11-04	30.30	30.31	30.12	30.31	59400
2003-11-05	29.87	30.19	29.87	30.17	51500
2003-11-06	30.11	30.32	30.11	30.32	59100
2003-11-07	30.55	30.74	30.41	30.57	313300
2003-11-10	30.57	30.57	30.34	30.34	100600
2003-11-11	30.14	30.37	30.14	30.36	112500
2003-11-12	30.51	30.95	30.51	30.95	109000
2003-11-13	30.99	31.12	30.94	31.12	18300
2003-11-14	31.42	31.45	31.22	31.22	222500
2003-11-17	30.88	30.95	30.42	30.69	135500
2003-11-18	30.83	30.84	30.59	30.59	224800
2003-11-19	30.75	30.85	30.71	30.85	8600
2003-11-20	30.41	30.80	30.41	30.48	15900
2003-11-21	30.82	30.87	30.78	30.81	7200
2003-11-24	30.96	31.20	30.96	31.20	175600
2003-11-25	31.24	31.24	31.08	31.11	52300
2003-11-26	31.50	31.50	31.36	31.48	45900
2003-11-28	31.56	31.68	31.56	31.68	215200
2003-12-01	32.07	32.19	32.02	32.19	107600
2003-12-02	32.16	32.44	32.13	32.32	220000
2003-12-03	32.60	32.87	32.59	32.69	19400
2003-12-04	32.67	32.74	32.54	32.65	5000
2003-12-05	32.32	32.52	32.32	32.48	307000
2003-12-08	32.30	32.74	32.30	32.74	170900
2003-12-09	32.96	32.96	32.66	32.66	382000
2003-12-10	32.66	32.70	32.53	32.53	24900
2003-12-11	32.39	33.06	32.39	33.06	9500
2003-12-12	33.20	33.20	32.96	33.17	10400
2003-12-15	33.48	33.48	33.16	33.25	12700
2003-12-16	33.42	33.49	33.21	33.49	30300
2003-12-17	33.37	33.47	33.24	33.47	136900
2003-12-18	33.60	34.07	33.54	34.07	243200
2003-12-19	33.85	33.92	33.64	33.78	189100
2003-12-22	33.86	33.94	33.72	33.87	678600
2003-12-23	33.87	34.09	33.76	34.09	27800
2003-12-24	34.05	34.30	34.05	34.30	12800
2003-12-26	34.25	34.33	34.25	34.33	2500
2003-12-29	34.33	34.56	34.28	34.56	24400
2003-12-30	34.64	34.66	34.43	34.51	64900
2003-12-31	34.94	35.17	34.94	35.13	8900
2004-01-02	35.34	35.35	35.14	35.20	419600
2004-01-05	35.63	35.87	35.60	35.87	54800
2004-01-06	35.87	36.07	35.70	36.06	171600
2004-01-07	35.55	35.56	35.28	35.56	128100
2004-01-08	36.15	36.27	35.85	36.27	17800
2004-01-09	35.84	36.13	35.75	35.95	158000
2004-01-12	35.90	35.91	35.71	35.91	236900
2004-01-13	36.03	36.03	35.56	35.81	345300
2004-01-14	35.74	36.06	35.74	36.06	11000
2004-01-15	36.03	36.09	35.68	35.95	103300
2004-01-16	35.70	35.70	35.55	35.68	113200
2004-01-20	36.08	36.18	35.93	36.18	24000
2004-01-21	36.26	36.69	36.06	36.65	259700
2004-01-22	36.75	36.94	36.71	36.71	61100
2004-01-23	36.80	36.85	36.34	36.45	210000
2004-01-26	36.33	36.43	36.13	36.43	120500
2004-01-27	36.58	36.59	36.44	36.48	9000
2004-01-28	36.49	36.78	35.81	35.81	46200
2004-01-29	35.74	35.83	35.38	35.83	39000
2004-01-30	35.52	35.63	35.36	35.63	77100
2004-02-02	35.62	35.82	35.43	35.74	24500
2004-02-03	35.70	35.82	35.60	35.65	22600
2004-02-04	35.46	35.53	35.25	35.33	4900
2004-02-05	35.76	35.85	35.47	35.47	7300
2004-02-06	35.91	36.23	35.83	36.22	12500
2004-02-09	36.46	36.72	36.46	36.48	21900
2004-02-10	36.61	36.80	36.57	36.68	17300
2004-02-11	36.66	37.41	36.66	37.41	216200
2004-02-12	37.11	37.16	37.02	37.05	20200
2004-02-13	37.17	37.17	36.47	36.60	68300
2004-02-17	37.24	37.46	37.20	37.46	108100
2004-02-18	37.37	37.37	36.87	36.87	83400
2004-02-19	37.34	37.40	37.05	37.05	31800
2004-02-20	37.10	37.10	36.31	36.57	120400
2004-02-23	36.84	36.84	36.37	36.63	21800
2004-02-24	36.28	36.55	36.11	36.49	24800
2004-02-25	36.32	36.35	36.00	36.17	61700
2004-02-26	35.78	36.18	35.78	36.02	44500
2004-02-27	36.24	36.33	36.12	36.33	19300
2004-03-01	36.46	36.64	36.33	36.55	8500
2004-03-02	36.39	36.42	35.85	36.06	130500
2004-03-03	35.79	35.80	35.41	35.75	32000
2004-03-04	35.86	36.25	35.85	36.05	25800
2004-03-05	36.37	36.78	36.37	36.75	11500
2004-03-08	36.72	36.78	36.55	36.65	31500
2004-03-09	36.42	36.45	35.93	35.95	135900
2004-03-10	35.87	35.87	35.35	35.37	27400
2004-03-11	34.90	35.17	34.83	34.96	19700
2004-03-12	34.61	34.81	34.40	34.75	24400
2004-03-15	34.45	34.45	33.55	33.67	34800
2004-03-16	34.42	34.42	33.80	33.95	8700
2004-03-17	34.42	34.67	34.33	34.66	22200
2004-03-18	34.30	34.58	34.28	34.55	23300
2004-03-19	34.23	34.26	33.80	33.80	7700
2004-03-22	33.62	33.62	33.12	33.12	49700
2004-03-23	33.73	33.75	33.33	33.52	47900
2004-03-24	33.14	33.27	32.83	32.90	91400
2004-03-25	33.44	33.67	33.30	33.64	48000
2004-03-26	33.61	33.63	33.37	33.54	39400
2004-03-29	34.03	34.23	34.01	34.12	20000
2004-03-30	33.93	34.22	33.93	34.10	31800
2004-03-31	34.51	34.55	34.31	34.37	4800
2004-04-01	34.69	35.03	34.69	35.03	18800
2004-04-02	35.12	35.30	35.08	35.30	66900
2004-04-05	34.93	35.30	34.93	35.24	87400
2004-04-06	34.79	34.94	34.64	34.91	39600
2004-04-07	34.95	35.04	34.69	35.02	133100
2004-04-08	34.97	34.97	34.64	34.68	14800
2004-04-12	34.84	34.97	34.69	34.97	6400
2004-04-13	34.71	34.71	34.37	34.37	3900
2004-04-14	33.78	34.36	33.78	34.20	39700
2004-04-15	34.35	34.43	34.16	34.35	5400
2004-04-16	34.38	34.66	34.38	34.44	4800
2004-04-19	34.51	34.64	34.51	34.64	400
2004-04-20	34.54	34.56	34.37	34.37	4100
2004-04-21	33.98	34.15	33.94	34.01	67500
2004-04-22	33.99	34.70	33.99	34.70	30300
2004-04-23	34.54	34.54	34.36	34.43	16700
2004-04-26	34.69	34.73	34.28	34.28	3500
2004-04-27	34.45	34.69	34.45	34.56	18200
2004-04-28	34.13	34.13	33.68	33.77	25800
2004-04-29	33.65	33.83	33.35	33.63	30900
2004-04-30	33.74	33.74	33.30	33.42	9800
2004-05-03	33.80	33.81	33.74	33.76	4800
2004-05-04	34.20	34.37	34.00	34.05	30400
2004-05-05	34.43	34.78	34.43	34.78	20100
2004-05-06	33.95	34.00	33.50	33.73	52600
2004-05-07	33.17	33.31	32.69	32.69	19600
2004-05-10	32.20	32.26	32.09	32.15	381300
2004-05-11	32.35	32.55	32.34	32.54	9900
2004-05-12	32.49	32.49	31.91	32.24	13100
2004-05-13	32.23	32.39	32.23	32.39	5800
2004-05-14	32.38	32.43	32.20	32.36	81400
2004-05-17	32.20	32.37	32.10	32.36	567500
2004-05-18	32.22	32.43	32.22	32.28	52600
2004-05-19	33.23	33.24	32.66	32.66	2100
2004-05-20	32.60	32.78	32.48	32.65	117300
2004-05-21	32.90	32.99	32.52	32.52	7100
2004-05-24	33.18	33.21	32.98	33.06	266400
2004-05-25	33.10	33.74	33.10	33.74	125400
2004-05-26	33.60	33.74	33.50	33.68	35900
2004-05-27	34.31	34.42	34.24	34.37	48600
2004-05-28	34.20	34.20	34.00	34.13	30900
2004-06-01	33.88	33.88	33.67	33.83	133300
2004-06-02	34.32	34.32	34.06	34.17	31700
2004-06-03	34.00	34.09	33.88	33.97	165000
2004-06-04	34.43	34.72	34.37	34.60	55800
2004-06-07	34.93	35.30	34.93	35.30	113400
2004-06-08	34.88	34.96	34.88	34.96	700
2004-06-09	34.57	34.57	34.09	34.10	95900
2004-06-10	34.40	34.54	34.38	34.44	82900
2004-06-14	33.82	33.90	33.70	33.85	42700
2004-06-15	34.33	34.69	34.33	34.61	220400
2004-06-16	34.55	34.55	34.26	34.40	88600
2004-06-17	34.48	34.61	34.32	34.59	17300
2004-06-18	34.66	34.95	34.66	34.91	46500
2004-06-21	34.18	34.28	34.01	34.01	164000
2004-06-22	33.94	34.07	33.71	33.97	45300
2004-06-23	33.93	34.20	33.82	34.20	209000
2004-06-24	34.32	34.53	34.32	34.41	37300
2004-06-25	34.17	34.38	34.17	34.20	56600
2004-06-28	34.79	34.82	34.51	34.51	5600
2004-06-29	34.37	34.48	34.24	34.24	5300
2004-06-30	34.48	34.75	34.35	34.73	62400
2004-07-01	34.60	34.60	34.16	34.24	4300
2004-07-02	34.40	34.54	34.40	34.51	5200
2004-07-06	34.17	34.23	34.04	34.23	4700
2004-07-07	34.34	34.48	34.34	34.40	5500
2004-07-08	34.43	34.58	34.35	34.35	13600
2004-07-09	34.54	34.67	34.46	34.67	32800
2004-07-12	34.40	34.54	34.40	34.48	31700
2004-07-13	34.38	34.38	34.12	34.20	45600
2004-07-14	34.14	34.28	34.12	34.17	4200
2004-07-15	33.99	33.99	33.66	33.66	2700
2004-07-16	34.14	34.14	33.75	33.77	6200
2004-07-19	33.79	33.80	33.51	33.80	81600
2004-07-20	33.67	33.78	33.61	33.73	1500
2004-07-21	33.83	33.83	33.00	33.00	140200
2004-07-22	33.18	33.20	32.98	33.20	40800
2004-07-23	32.63	32.64	32.29	32.30	11000
2004-07-26	32.53	32.53	32.13	32.18	35600
2004-07-27	32.48	32.55	32.23	32.55	12700
2004-07-28	32.45	32.45	32.17	32.21	7500
2004-07-29	32.80	33.00	32.70	32.80	73500
2004-07-30	33.00	33.02	32.76	32.76	58000
2004-08-02	32.69	32.77	32.58	32.77	2500
2004-08-03	32.91	32.96	32.72	32.75	27800
2004-08-04	32.44	32.75	32.40	32.75	19500
2004-08-05	32.80	32.80	32.20	32.20	104800
2004-08-06	32.54	32.54	32.11	32.11	57000
2004-08-09	32.09	32.09	31.97	32.05	1900
2004-08-10	32.32	32.50	32.27	32.32	20600
2004-08-11	31.93	32.00	31.77	31.90	60700
2004-08-12	32.04	32.04	31.71	31.81	29000
2004-08-13	32.07	32.13	31.95	32.13	5700
2004-08-16	32.10	32.48	32.10	32.48	2500
2004-08-17	32.55	32.61	32.52	32.58	5100
2004-08-18	32.34	33.05	32.34	33.05	12100
2004-08-19	32.80	32.80	32.66	32.66	900
2004-08-20	32.43	32.89	32.43	32.84	36100
2004-08-23	32.75	32.84	32.47	32.47	7600
2004-08-24	32.60	32.60	32.39	32.39	2500
2004-08-25	32.43	32.80	32.43	32.75	15400
2004-08-26	32.69	32.88	32.67	32.88	33600
2004-08-27	32.81	32.84	32.68	32.82	48800
2004-08-30	32.69	32.75	32.69	32.69	15100
2004-08-31	32.78	33.12	32.73	33.12	34100
2004-09-01	33.04	33.05	32.98	33.05	12000
2004-09-02	33.07	33.68	33.07	33.68	65700
2004-09-03	33.32	33.32	33.17	33.26	316700
2004-09-07	33.53	33.66	33.43	33.66	2900
2004-09-08	33.48	33.62	33.48	33.60	73000
2004-09-09	33.59	33.73	33.46	33.73	15400
2004-09-10	33.95	34.08	33.95	33.99	22200
2004-09-13	34.32	34.37	34.12	34.12	30300
2004-09-14	34.21	34.29	34.21	34.29	700
2004-09-15	34.08	34.08	33.75	33.77	24500
2004-09-16	33.74	33.95	33.74	33.95	40800
2004-09-17	34.27	34.27	34.19	34.19	10300
2004-09-20	33.65	33.84	33.58	33.84	103900
2004-09-21	34.23	34.52	34.23	34.52	52600
2004-09-22	34.05	34.05	33.80	33.82	14800
2004-09-23	33.77	33.80	33.66	33.68	6500
2004-09-24	33.73	33.75	33.73	33.75	900
2004-09-27	33.49	33.67	33.48	33.60	28600
2004-09-28	33.86	33.90	33.67	33.89	12200
2004-09-29	33.90	34.06	33.86	33.96	78600
2004-09-30	34.17	34.17	33.82	34.01	97200
2004-10-01	34.46	34.78	34.46	34.78	327600
2004-10-04	34.87	34.91	34.68	34.73	92800
2004-10-05	34.76	35.07	34.76	34.95	14600
2004-10-06	34.85	35.10	34.78	35.10	21900
2004-10-07	34.94	35.03	34.79	34.89	78300
2004-10-08	34.89	35.16	34.89	34.99	38000
2004-10-11	35.03	35.03	34.90	35.00	6300
2004-10-12	34.33	34.55	34.25	34.44	43100
2004-10-13	34.54	34.55	34.17	34.39	126500
2004-10-14	34.41	34.55	34.29	34.31	35500
2004-10-15	34.58	34.93	34.58	34.75	257300
2004-10-18	34.85	34.92	34.69	34.81	104500
2004-10-19	35.15	35.23	34.93	34.93	80700
2004-10-20	34.94	35.10	34.93	35.08	8300
2004-10-21	35.23	35.32	35.12	35.32	33200
2004-10-22	35.50	35.50	35.02	35.02	25600
2004-10-25	35.15	35.15	34.97	35.03	34500
2004-10-26	35.18	35.23	35.00	35.19	35300
2004-10-27	35.57	35.71	35.50	35.67	106500
2004-10-28	35.85	36.05	35.81	35.98	55100
2004-10-29	36.07	36.21	35.89	36.17	47700
2004-11-01	36.22	36.35	36.13	36.23	142600
2004-11-02	36.25	36.42	36.22	36.35	195300
2004-11-03	36.98	36.99	36.58	36.63	394200
2004-11-04	36.86	37.26	36.79	37.26	76800
2004-11-05	37.37	37.48	37.25	37.46	35100
2004-11-08	37.27	37.34	37.16	37.21	46000
2004-11-09	37.22	37.26	37.07	37.15	54100
2004-11-10	37.30	37.30	37.07	37.20	96400
2004-11-11	37.43	37.77	37.40	37.77	31700
2004-11-12	37.65	37.96	37.60	37.96	20700
2004-11-15	37.82	37.85	37.60	37.70	59200
2004-11-16	37.53	37.53	37.33	37.45	38200
2004-11-17	37.86	38.24	37.86	38.06	76300
2004-11-18	38.00	38.04	37.85	37.96	64300
2004-11-19	38.24	38.24	37.66	37.66	48300
2004-11-22	37.61	37.88	37.46	37.82	47900
2004-11-23	37.96	37.97	37.69	37.80	29300
2004-11-24	38.01	38.13	37.86	38.11	71600
2004-11-26	38.44	38.67	38.44	38.64	7400
2004-11-29	38.94	38.95	38.50	38.72	22400
2004-11-30	38.69	38.70	38.26	38.26	118300
2004-12-01	38.60	39.15	38.60	39.15	34800
2004-12-02	39.12	39.12	38.81	38.83	36600
2004-12-03	39.00	39.14	38.93	39.08	105700
2004-12-06	39.14	39.27	39.05	39.18	62500
2004-12-07	39.44	39.48	39.00	39.04	71200
2004-12-08	38.82	38.97	38.67	38.97	55300
2004-12-09	38.60	38.93	38.29	38.93	113800
2004-12-10	38.41	38.60	38.41	38.59	30900
2004-12-13	39.01	39.31	39.01	39.26	58700
2004-12-14	39.02	39.35	39.00	39.22	25300
2004-12-15	39.35	39.57	39.32	39.57	68400
2004-12-16	39.19	39.20	38.74	38.83	50900
2004-12-17	38.55	38.60	38.40	38.58	206600
2004-12-20	39.12	39.14	38.88	38.90	12100
2004-12-21	39.14	39.27	38.91	39.21	100100
2004-12-22	39.35	39.48	39.33	39.45	5200
2004-12-23	39.86	39.99	39.76	39.98	51900
2004-12-27	40.19	40.32	40.18	40.20	31100
2004-12-28	40.24	40.34	40.24	40.30	27000
2004-12-29	40.19	40.30	40.09	40.28	37000
2004-12-30	40.28	40.34	40.22	40.32	27400
2004-12-31	40.25	40.25	40.06	40.07	17900
2005-01-03	40.19	40.30	39.90	39.90	77300
2005-01-04	39.88	39.88	39.23	39.23	22700
2005-01-05	39.30	39.38	39.17	39.18	58600
2005-01-06	39.27	39.38	39.20	39.25	6100
2005-01-07	39.46	39.58	38.81	38.97	24700
2005-01-10	39.07	39.13	38.96	38.99	6800
2005-01-11	38.99	39.00	38.62	38.70	50500
2005-01-12	39.01	39.01	38.89	39.00	22700
2005-01-13	38.90	38.93	38.74	38.75	21300
2005-01-14	38.69	38.82	38.67	38.75	43700
2005-01-18	38.52	38.93	38.38	38.93	91100
2005-01-19	38.99	38.99	38.43	38.53	30900
2005-01-20	38.09	38.24	38.00	38.00	25200
2005-01-21	38.24	38.45	38.24	38.25	49300
2005-01-24	38.35	38.48	38.31	38.32	23500
2005-01-25	38.49	38.66	38.37	38.38	19700
2005-01-26	38.80	38.84	38.68	38.79	15200
2005-01-27	38.61	38.85	38.61	38.80	54200
2005-01-28	38.89	38.89	38.57	38.67	23500
2005-01-31	38.99	39.30	38.98	39.30	27100
2005-02-01	39.16	39.60	39.07	39.39	30000
2005-02-02	39.66	39.72	39.43	39.43	27300
2005-02-03	39.20	39.54	39.19	39.35	51800
2005-02-04	39.40	39.77	39.40	39.77	37800
2005-02-07	39.55	39.60	39.07	39.44	19200
2005-02-08	39.18	39.47	39.15	39.47	9200
2005-02-09	39.38	39.45	39.11	39.35	13700
2005-02-10	39.58	39.71	39.53	39.70	7800
2005-02-11	39.70	40.08	39.70	39.91	16400
2005-02-14	40.13	40.39	40.03	40.35	12400
2005-02-15	40.45	40.53	40.32	40.45	14400
2005-02-16	40.33	40.35	39.98	40.29	17000
2005-02-17	40.50	40.54	40.34	40.44	8100
2005-02-18	40.40	40.54	40.30	40.50	11500
2005-02-22	40.30	40.64	40.30	40.39	5300
2005-02-23	40.33	40.57	40.20	40.57	33300
2005-02-24	40.50	40.50	40.15	40.26	28800
2005-02-25	40.40	41.10	40.40	41.10	7500
2005-02-28	41.00	41.04	40.55	40.55	49500
2005-03-01	41.02	41.12	40.99	41.12	41300
2005-03-02	40.50	40.81	40.50	40.60	22500
2005-03-03	40.90	40.94	40.45	40.85	17100
2005-03-04	41.20	41.65	41.20	41.60	11400
2005-03-07	41.35	41.69	41.27	41.60	25500
2005-03-08	41.60	41.93	41.60	41.64	61000
2005-03-09	41.30	41.60	41.30	41.60	73300
2005-03-10	41.40	41.74	41.40	41.74	130400
2005-03-11	41.57	42.00	41.48	41.48	260000
2005-03-14	41.35	41.40	41.02	41.22	29000
2005-03-15	41.28	41.40	41.05	41.05	33800
2005-03-16	41.15	41.20	40.76	41.00	10900
2005-03-17	41.00	41.09	40.95	40.95	649000
2005-03-18	40.86	40.86	40.60	40.79	42500
2005-03-21	40.64	41.00	40.25	40.75	79300
2005-03-22	40.17	40.65	39.55	39.95	23000
2005-03-23	39.75	39.75	39.50	39.50	12100
2005-03-24	39.92	40.08	39.75	40.00	9600
2005-03-28	39.80	39.90	39.61	39.90	22800
2005-03-29	39.70	39.90	39.45	39.45	36900
2005-03-30	39.56	40.00	39.56	39.95	8400
2005-03-31	40.13	40.13	39.45	39.55	32000
2005-04-01	39.86	39.90	39.40	39.40	15100
2005-04-04	39.20	39.28	38.95	39.15	55200
2005-04-05	39.43	39.59	39.31	39.44	3400
2005-04-06	39.65	39.81	39.50	39.55	29600
2005-04-07	39.85	40.08	39.85	40.00	11300
2005-04-08	39.93	40.03	39.79	40.00	1700
2005-04-11	40.20	40.39	40.01	40.33	11200
2005-04-12	39.95	40.29	39.61	40.20	18500
2005-04-13	39.99	40.05	39.83	39.83	11200
2005-04-14	39.74	39.74	39.36	39.41	24900
2005-04-15	39.15	39.32	38.74	38.74	7500
2005-04-18	38.45	38.71	38.36	38.64	53500
2005-04-19	38.83	38.83	38.62	38.62	3200
2005-04-20	38.44	38.83	37.95	38.05	37500
2005-04-21	38.99	39.12	38.83	39.00	13000
2005-04-22	39.14	39.14	38.61	39.10	30800
2005-04-25	39.20	39.20	38.92	39.19	53900
2005-04-26	38.95	38.95	38.43	38.43	38400
2005-04-27	38.43	38.50	38.23	38.30	358200
2005-04-28	38.20	38.20	37.84	37.84	18500
2005-04-29	38.35	38.35	37.91	38.15	310600
2005-05-02	38.48	38.48	38.20	38.20	42000
2005-05-03	38.60	38.61	38.40	38.53	38600
2005-05-04	38.95	38.97	38.76	38.97	10700
2005-05-05	39.40	39.40	39.03	39.10	33400
2005-05-06	39.20	39.20	39.05	39.11	41700
2005-05-09	38.95	39.10	38.93	39.01	11500
2005-05-10	38.93	38.93	38.59	38.64	1036500
2005-05-11	38.46	38.75	38.45	38.70	605700
2005-05-12	38.60	38.60	38.37	38.40	32500
2005-05-13	38.08	38.27	37.97	38.14	18600
2005-05-16	38.10	38.35	38.01	38.34	10400
2005-05-17	38.10	38.40	38.01	38.22	16200
2005-05-18	38.51	39.12	38.51	38.88	23000
2005-05-19	39.07	39.25	38.92	39.25	20900
2005-05-20	38.90	39.05	38.80	38.90	15300
2005-05-23	39.14	39.53	39.02	39.45	7300
2005-05-24	39.18	39.18	38.99	39.14	46700
2005-05-25	39.15	39.20	39.00	39.10	3000
2005-05-26	39.21	39.21	39.13	39.15	4000
2005-05-27	39.12	39.35	39.11	39.35	12600
2005-05-31	38.79	38.79	38.50	38.65	55600
2005-06-01	38.50	39.00	38.50	38.64	16500
2005-06-02	38.84	39.15	38.84	39.14	31400
2005-06-03	39.00	39.00	38.45	38.52	19600
2005-06-06	38.75	38.86	38.56	38.80	18400
2005-06-07	39.03	39.19	38.86	39.09	258700
2005-06-08	39.25	39.28	38.75	38.75	9400
2005-06-09	38.66	39.01	38.55	38.82	47500
2005-06-10	39.05	39.05	38.63	38.72	16200
2005-06-13	38.47	38.88	38.45	38.81	41200
2005-06-14	38.80	38.82	38.62	38.63	15600
2005-06-15	38.97	39.00	38.70	39.00	21000
2005-06-16	39.18	39.18	38.81	38.83	73800
2005-06-17	39.55	39.80	39.42	39.65	117700
2005-06-20	38.62	38.67	38.28	38.55	22000
2005-06-21	38.64	38.78	38.45	38.70	52200
2005-06-22	38.58	38.85	38.56	38.80	258800
2005-06-23	38.46	38.69	38.10	38.28	50200
2005-06-24	38.18	38.29	38.03	38.20	7500
2005-06-27	38.07	38.34	37.96	37.97	65800
2005-06-28	38.05	38.46	38.05	38.40	15000
2005-06-29	38.52	38.65	38.40	38.47	12800
2005-06-30	38.78	38.79	38.45	38.65	13900
2005-07-01	38.67	38.69	38.36	38.36	141400
2005-07-05	38.30	38.44	38.11	38.30	12500
2005-07-06	38.58	38.69	38.30	38.31	36000
2005-07-07	37.83	38.20	37.58	38.15	18800
2005-07-08	38.25	38.91	38.25	38.91	9800
2005-07-11	39.08	39.40	39.08	39.20	7300
2005-07-12	39.64	39.98	39.46	39.82	155600
2005-07-13	39.58	39.68	39.55	39.64	59400
2005-07-14	39.99	39.99	39.70	39.80	17000
2005-07-15	39.50	39.75	39.50	39.71	14800
2005-07-18	39.76	39.78	39.55	39.71	20100
2005-07-19	39.71	40.20	39.71	40.20	204900
2005-07-20	39.87	40.50	39.82	40.45	20600
2005-07-21	40.27	40.27	40.01	40.21	132600
2005-07-22	40.17	40.17	39.84	40.01	36700
2005-07-25	39.89	39.99	39.82	39.82	29900
2005-07-26	39.75	39.86	39.70	39.81	13000
2005-07-27	40.06	40.25	39.96	40.25	332100
2005-07-28	40.46	40.66	40.33	40.65	200300
2005-07-29	40.58	40.58	40.24	40.38	860600
2005-08-01	40.74	40.77	40.53	40.66	439100
2005-08-02	40.89	41.03	40.73	40.90	1063800
2005-08-03	41.22	41.41	41.16	41.40	337000
2005-08-04	41.05	41.17	40.89	40.91	225900
2005-08-05	40.90	40.90	40.48	40.57	52500
2005-08-08	41.03	41.03	40.56	40.59	213800
2005-08-09	41.05	41.45	41.03	41.39	361500
2005-08-10	41.60	41.88	41.48	41.53	368000
2005-08-11	41.69	43.72	41.69	41.89	942100
2005-08-12	41.61	41.69	41.40	41.60	68000
2005-08-15	41.30	41.47	41.21	41.46	73600
2005-08-16	41.20	41.20	40.79	40.82	52400
2005-08-17	40.50	40.79	40.50	40.59	1015300
2005-08-18	40.19	40.23	40.09	40.15	568400
2005-08-19	40.39	40.62	40.39	40.55	29100
2005-08-22	40.92	40.96	40.62	40.74	198500
2005-08-23	40.67	40.67	40.29	40.45	827800
2005-08-24	40.31	40.61	40.23	40.23	667000
2005-08-25	40.18	40.36	40.16	40.24	91400
2005-08-26	40.26	40.26	39.71	39.71	431700
2005-08-29	39.82	40.05	39.77	40.05	22000
2005-08-30	39.74	39.87	39.60	39.87	225800
2005-08-31	40.01	40.76	39.94	40.71	530400
2005-09-01	40.96	41.24	40.95	41.08	71300
2005-09-02	41.12	41.26	41.12	41.12	30500
2005-09-06	41.80	41.92	41.70	41.89	1262400
2005-09-07	41.86	41.92	41.70	41.77	573600
2005-09-08	41.55	41.69	41.55	41.57	377300
2005-09-09	41.85	41.99	41.77	41.97	14800
2005-09-12	41.43	41.45	41.32	41.34	119900
2005-09-13	41.20	41.20	40.91	40.96	291000
2005-09-14	41.22	41.29	41.04	41.09	470400
2005-09-15	41.00	41.02	40.83	40.87	374700
2005-09-16	41.35	41.51	41.30	41.51	484200
2005-09-19	40.90	41.02	40.72	40.78	191600
2005-09-20	40.96	41.10	40.59	40.63	110100
2005-09-21	40.72	40.77	40.42	40.42	205000
2005-09-22	40.40	40.40	40.10	40.35	135500
2005-09-23	40.18	40.33	40.08	40.25	87100
2005-09-26	40.77	40.98	40.73	40.88	178500
2005-09-27	40.71	40.76	40.53	40.70	240000
2005-09-28	41.05	41.23	41.05	41.15	105500
2005-09-29	41.03	41.48	40.92	41.47	575800
2005-09-30	41.16	41.40	41.16	41.23	171700
2005-10-03	41.10	41.10	40.98	41.10	32800
2005-10-04	41.12	41.37	40.92	40.92	181900
2005-10-05	41.08	41.08	40.50	40.50	988500
2005-10-06	40.83	41.05	40.63	40.81	1462600
2005-10-07	41.00	41.00	40.76	40.82	39400
2005-10-10	40.97	40.97	40.56	40.62	76600
2005-10-11	40.73	40.73	40.49	40.51	896800
2005-10-12	40.50	40.64	40.11	40.14	954800
2005-10-13	39.69	40.06	39.59	40.06	114500
2005-10-14	40.30	40.61	40.15	40.54	864600
2005-10-17	40.37	40.45	40.20	40.30	638700
2005-10-18	39.88	39.88	39.66	39.66	367200
2005-10-19	39.30	39.90	38.28	39.90	1597200
2005-10-20	39.60	39.65	39.00	39.06	1409600
2005-10-21	39.38	39.42	38.98	39.14	174200
2005-10-24	39.44	39.87	39.44	39.86	399300
2005-10-25	39.92	40.02	39.60	39.71	208900
2005-10-26	39.75	39.89	39.64	39.64	139900
2005-10-27	39.66	39.66	39.25	39.27	12500
2005-10-28	39.43	39.55	39.17	39.54	401300
2005-10-31	39.68	39.83	39.65	39.65	606700
2005-11-01	39.85	39.85	39.68	39.70	35600
2005-11-02	39.55	40.26	39.55	40.20	73500
2005-11-03	40.37	40.43	40.06	40.06	274000
2005-11-04	40.07	40.07	39.59	39.66	133900
2005-11-07	39.72	39.89	39.65	39.80	275000
2005-11-08	39.55	39.71	39.45	39.66	291100
2005-11-09	39.44	40.50	39.35	39.68	615800
2005-11-10	39.66	39.81	39.36	39.65	327400
2005-11-11	39.76	40.00	39.76	40.00	154200
2005-11-14	40.08	40.12	39.79	39.88	93400
2005-11-15	39.91	40.05	39.71	39.91	368300
2005-11-16	39.67	39.70	39.54	39.61	77500
2005-11-17	39.85	40.12	39.85	40.12	484000
2005-11-18	40.42	40.45	40.05	40.45	83600
2005-11-21	40.65	40.65	40.46	40.64	51500
2005-11-22	40.34	40.88	40.28	40.85	543800
2005-11-23	40.81	41.08	40.79	41.04	49100
2005-11-25	40.80	40.80	40.61	40.63	23800
2005-11-28	40.90	40.90	40.70	40.80	514700
2005-11-29	40.98	40.98	40.69	40.81	681700
2005-11-30	40.69	40.79	40.56	40.60	606100
2005-12-01	40.85	41.28	40.85	41.28	175800
2005-12-02	41.15	41.33	40.97	41.27	443400
2005-12-05	41.33	41.42	41.09	41.32	9000
2005-12-06	41.47	41.68	41.32	41.40	151500
2005-12-07	41.31	41.43	40.97	41.02	164900
2005-12-08	41.13	41.63	41.12	41.34	174200
2005-12-09	41.28	41.49	41.28	41.48	61600
2005-12-12	42.00	42.13	42.00	42.08	132400
2005-12-13	42.13	42.47	42.08	42.35	356800
2005-12-14	42.38	42.49	42.32	42.38	197400
2005-12-15	42.30	42.30	42.01	42.14	466500
2005-12-16	42.61	42.80	42.55	42.55	68300
2005-12-19	42.54	42.66	42.43	42.48	282200
2005-12-20	42.38	42.39	42.17	42.25	799700
2005-12-21	42.46	42.46	42.31	42.42	73300
2005-12-22	42.59	42.71	42.53	42.71	111900
2005-12-23	42.68	42.73	42.60	42.73	78500
2005-12-27	42.88	42.93	42.59	42.60	63500
2005-12-28	43.00	43.05	42.66	42.70	309900
2005-12-29	42.77	42.84	42.70	42.74	429900
2005-12-30	42.07	42.38	42.00	42.38	243700
2006-01-03	43.28	43.84	43.06	43.81	974700
2006-01-04	44.03	44.34	43.95	44.33	685400
2006-01-05	44.18	44.29	44.08	44.17	617300
2006-01-06	44.56	44.76	44.41	44.75	268800
2006-01-09	44.42	44.44	44.26	44.40	53500
2006-01-10	43.86	44.20	43.86	44.20	443700
2006-01-11	44.29	44.58	44.27	44.53	349900
2006-01-12	44.01	44.23	43.94	44.00	310200
2006-01-13	43.75	44.04	43.72	44.03	375000
2006-01-17	43.52	43.74	43.50	43.74	28600
2006-01-18	43.30	43.46	43.02	43.26	210700
2006-01-19	43.37	43.70	43.30	43.57	74500
2006-01-20	43.50	43.50	42.73	42.78	81400
2006-01-23	43.38	43.52	43.26	43.41	631400
2006-01-24	43.49	43.60	43.37	43.49	302200
2006-01-25	43.78	43.94	43.60	43.82	138400
2006-01-26	44.33	44.66	44.33	44.66	135800
2006-01-27	44.80	44.86	44.38	44.38	557300
2006-01-30	44.52	44.64	44.45	44.59	67500
2006-01-31	44.63	45.06	44.60	44.99	168300
2006-02-01	44.82	45.12	44.80	45.02	87700
2006-02-02	44.93	45.01	44.43	44.51	125500
2006-02-03	43.91	44.39	43.84	44.21	209500
2006-02-06	44.21	44.21	44.00	44.03	89200
2006-02-07	44.01	44.13	43.77	43.82	26600
2006-02-08	44.02	44.17	43.82	44.17	151600
2006-02-09	44.56	44.74	44.43	44.49	285600
2006-02-10	44.59	44.59	44.06	44.32	74500
2006-02-13	43.98	44.43	43.98	44.26	608500
2006-02-14	44.12	44.76	44.04	44.74	143000
2006-02-15	44.50	44.75	44.16	44.33	418300
2006-02-16	44.48	44.75	44.44	44.75	62200
2006-02-17	44.82	45.07	44.74	45.03	607400
2006-02-21	45.22	45.22	44.88	45.00	147000
2006-02-22	45.15	45.57	45.12	45.57	241800
2006-02-23	45.50	45.58	45.30	45.37	154700
2006-02-24	45.30	45.55	45.30	45.41	38900
2006-02-27	45.33	45.59	45.33	45.43	26800
2006-02-28	45.22	45.24	44.93	44.94	388300
2006-03-01	45.33	45.42	45.12	45.38	121500
2006-03-02	45.13	45.33	44.94	45.33	442400
2006-03-03	44.91	45.20	44.86	45.13	526300
2006-03-06	45.28	45.28	44.85	44.89	328600
2006-03-07	44.35	44.60	44.30	44.49	375200
2006-03-08	44.25	44.62	44.17	44.57	942000
2006-03-09	44.71	44.80	44.57	44.60	268200
2006-03-10	44.73	45.36	44.69	45.35	598800
2006-03-13	45.58	45.66	45.52	45.66	1303300
2006-03-14	45.65	46.26	45.65	46.24	281900
2006-03-15	46.47	46.52	46.20	46.43	118800
2006-03-16	46.55	46.88	46.53	46.75	440300
2006-03-17	46.74	46.81	46.54	46.77	55900
2006-03-20	46.90	46.91	46.65	46.74	62500
2006-03-21	46.54	46.67	46.33	46.40	448500
2006-03-22	46.52	46.82	46.52	46.82	549600
2006-03-23	46.50	46.63	46.08	46.23	138000
2006-03-24	46.27	46.55	46.17	46.49	429800
2006-03-27	46.06	46.20	45.85	45.99	743200
2006-03-28	46.03	46.12	45.56	45.60	627000
2006-03-29	45.78	46.23	45.75	46.04	49500
2006-03-30	46.66	47.05	46.66	46.87	517300
2006-03-31	46.81	46.81	46.53	46.63	752100
2006-04-03	46.65	47.09	46.55	46.90	597700
2006-04-04	47.16	47.44	47.07	47.30	219300
2006-04-05	47.40	47.56	47.25	47.50	144700
2006-04-06	47.25	47.25	46.94	47.21	1296300
2006-04-07	46.90	46.90	46.15	46.20	516100
2006-04-10	46.44	46.50	46.26	46.32	1992600
2006-04-11	46.40	46.42	45.75	45.90	519900
2006-04-12	45.82	45.90	45.61	45.74	58300
2006-04-13	45.56	45.82	45.56	45.81	53900
2006-04-17	46.20	46.35	46.13	46.22	138700
2006-04-18	46.36	46.82	46.22	46.82	454900
2006-04-19	46.88	47.53	46.88	47.50	409800
2006-04-20	47.52	47.75	47.48	47.68	161000
2006-04-21	48.00	48.07	47.81	48.04	179300
2006-04-24	47.88	48.14	47.73	48.14	584900
2006-04-25	48.30	48.33	48.00	48.18	96800
2006-04-26	48.30	48.55	48.30	48.50	233100
2006-04-27	47.93	48.68	47.75	48.56	207400
2006-04-28	48.34	48.70	48.34	48.45	392900
2006-05-01	48.80	48.87	48.32	48.48	340800
2006-05-02	48.93	49.01	48.80	48.98	275800
2006-05-03	48.72	48.72	48.32	48.50	306700
2006-05-04	48.37	49.14	48.37	49.06	1050000
2006-05-05	49.60	49.97	49.46	49.93	308800
2006-05-08	49.88	49.90	49.64	49.69	20300
2006-05-09	49.76	50.02	49.69	49.93	43400
2006-05-10	49.93	50.08	49.75	49.93	175600
2006-05-11	49.91	49.96	49.37	49.45	139400
2006-05-12	49.22	49.35	48.56	48.60	181300
2006-05-15	48.16	48.43	47.82	48.13	110300
2006-05-16	48.65	48.65	48.17	48.38	38400
2006-05-17	48.02	48.09	46.31	46.41	1677800
2006-05-18	46.92	47.30	46.49	46.49	1242100
2006-05-19	46.69	47.00	46.52	46.90	16600
2006-05-22	46.25	46.61	45.88	46.43	131600
2006-05-23	46.86	47.46	46.57	46.57	97100
2006-05-24	46.56	46.70	45.74	46.45	303000
2006-05-25	46.90	47.47	46.82	47.47	28700
2006-05-26	47.71	47.76	47.35	47.76	97300
2006-05-30	47.46	47.46	46.71	46.72	150300
2006-05-31	47.26	47.44	47.02	47.21	120300
2006-06-01	46.71	47.72	46.71	47.72	17000
2006-06-02	48.25	48.25	47.60	47.92	91700
2006-06-05	47.66	47.66	46.69	46.78	37200
2006-06-06	46.47	46.55	45.94	46.34	34000
2006-06-07	46.23	46.66	45.87	45.87	199300
2006-06-08	45.15	45.30	44.31	45.11	112900
2006-06-09	45.29	45.53	44.84	44.91	69900
2006-06-12	45.01	45.14	44.18	44.18	135900
2006-06-13	43.78	44.05	43.04	43.12	1301900
2006-06-14	43.88	44.15	43.44	43.87	467900
2006-06-15	44.53	45.51	44.53	45.26	668500
2006-06-16	43.96	44.05	43.63	43.94	146200
2006-06-19	44.25	44.25	43.56	43.58	59600
2006-06-20	43.77	44.32	43.77	44.13	15500
2006-06-21	44.15	45.02	44.12	44.93	34600
2006-06-22	44.52	44.72	44.29	44.59	22800
2006-06-23	44.19	44.57	44.14	44.48	16000
2006-06-26	44.37	44.67	44.25	44.66	11200
2006-06-27	44.64	44.66	43.78	43.81	50000
2006-06-28	44.10	44.27	43.93	44.26	68900
2006-06-29	44.57	46.05	44.57	45.98	103900
2006-06-30	46.52	46.72	46.23	46.65	95900
2006-07-03	46.80	47.08	46.69	47.08	18100
2006-07-05	46.32	46.39	46.00	46.12	39600
2006-07-06	46.40	46.81	46.40	46.74	23900
2006-07-07	46.80	46.93	46.41	46.41	60500
2006-07-10	46.56	46.84	46.54	46.69	515300
2006-07-11	46.39	46.67	46.04	46.60	75300
2006-07-12	46.41	46.41	45.80	45.82	37100
2006-07-13	45.34	45.48	44.85	44.89	45700
2006-07-14	44.80	44.80	44.31	44.58	61400
2006-07-17	43.78	44.03	43.72	43.90	62000
2006-07-18	44.02	44.05	43.45	43.83	213800
2006-07-19	43.80	45.44	43.80	45.41	106900
2006-07-20	45.62	45.62	45.06	45.06	80700
2006-07-21	45.25	45.25	45.03	45.06	61300
2006-07-24	45.26	46.06	45.26	46.04	129600
2006-07-25	45.99	46.12	45.65	46.03	36100
2006-07-26	45.88	46.49	45.82	46.34	44800
2006-07-27	46.91	46.98	46.37	46.42	35500
2006-07-28	46.81	47.42	46.81	47.39	42600
2006-07-31	47.15	47.28	47.08	47.11	61700
2006-08-01	46.83	46.85	46.32	46.85	38400
2006-08-02	47.24	47.52	47.20	47.33	77500
2006-08-03	46.85	47.38	46.83	47.29	50600
2006-08-04	47.95	48.03	47.34	47.52	71700
2006-08-07	47.27	47.36	47.01	47.07	78300
2006-08-08	47.07	47.42	46.86	47.01	56000
2006-08-09	47.70	47.95	47.28	47.29	38400
2006-08-10	47.05	47.30	46.86	47.25	40500
2006-08-11	46.89	47.01	46.70	46.77	73000
2006-08-14	47.28	47.50	47.11	47.12	26200
2006-08-15	48.15	48.54	48.11	48.51	174700
2006-08-16	48.85	48.94	48.71	48.85	71600
2006-08-17	48.83	49.00	48.64	48.78	100300
2006-08-18	48.88	48.97	48.58	48.97	130800
2006-08-21	48.96	49.00	48.77	48.77	69600
2006-08-22	48.33	48.70	48.30	48.55	77000
2006-08-23	48.56	48.68	48.07	48.13	83900
2006-08-24	48.65	48.65	48.22	48.26	97600
2006-08-25	48.26	48.40	48.12	48.25	46400
2006-08-28	48.46	48.97	48.42	48.85	128200
2006-08-29	49.04	49.09	48.55	49.09	131900
2006-08-30	49.22	49.22	48.96	49.01	76500
2006-08-31	49.11	49.12	48.80	48.98	94200
2006-09-01	48.94	49.21	48.89	49.11	83100
2006-09-05	49.00	49.14	48.81	49.00	257400
2006-09-06	48.47	48.47	48.21	48.21	126600
2006-09-07	47.74	48.02	47.57	47.73	85200
2006-09-08	47.62	47.77	47.41	47.75	75600
2006-09-11	47.60	47.91	47.37	47.75	158500
2006-09-12	48.05	48.51	47.95	48.50	145300
2006-09-13	48.20	48.56	48.14	48.53	35200
2006-09-14	48.50	48.56	48.27	48.56	289800
2006-09-15	48.30	48.30	48.03	48.16	160000
2006-09-18	47.97	48.38	47.93	48.26	74800
2006-09-19	48.14	48.14	47.57	47.77	412200
2006-09-20	48.34	48.76	48.33	48.71	39400
2006-09-21	49.04	49.09	48.76	48.89	96900
2006-09-22	48.94	48.94	48.59	48.60	42200
2006-09-25	48.84	49.13	48.41	49.07	72000
2006-09-26	48.93	49.22	48.86	49.20	98400
2006-09-27	49.15	49.38	49.12	49.38	32900
2006-09-28	49.40	49.52	49.25	49.49	11800
2006-09-29	49.40	49.53	49.28	49.38	250700
2006-10-02	49.29	49.56	49.26	49.35	43900
2006-10-03	49.14	49.53	49.06	49.35	46800
2006-10-04	49.18	50.03	49.18	50.03	210200
2006-10-05	49.96	50.05	49.80	50.03	126700
2006-10-06	49.32	49.60	49.25	49.57	140000
2006-10-09	49.48	49.69	49.40	49.64	51100
2006-10-10	49.47	49.57	49.30	49.57	65100
2006-10-11	49.43	49.84	49.33	49.65	82400
2006-10-12	49.95	50.23	49.95	50.17	76800
2006-10-13	50.00	50.11	49.86	50.04	43200
2006-10-16	49.90	50.15	49.85	50.07	72000
2006-10-17	49.70	49.72	49.38	49.66	65500
2006-10-18	49.93	50.03	49.69	49.83	32200
2006-10-19	50.04	50.35	50.01	50.22	418800
2006-10-20	50.28	50.49	50.10	50.45	60100
2006-10-23	49.97	50.49	49.91	50.40	127000
2006-10-24	50.22	50.36	50.14	50.29	372700
2006-10-25	50.29	50.74	50.29	50.72	557700
2006-10-26	51.01	51.23	50.81	51.16	78500
2006-10-27	51.18	51.18	50.81	50.89	94300
2006-10-30	50.74	50.99	50.61	50.81	46400
2006-10-31	50.90	51.11	50.76	51.07	103000
2006-11-01	51.31	51.44	50.77	50.82	32600
2006-11-02	50.64	50.76	50.50	50.66	26300
2006-11-03	50.78	50.88	50.53	50.64	103600
2006-11-06	51.10	51.56	51.04	51.51	187500
2006-11-07	51.92	52.13	51.73	51.76	99200
2006-11-08	51.75	52.12	51.61	52.05	92400
2006-11-09	52.05	52.24	51.93	52.05	63000
2006-11-10	52.20	52.26	52.12	52.23	95500
2006-11-13	52.30	52.42	52.17	52.23	78200
2006-11-14	52.57	52.64	52.09	52.60	157700
2006-11-15	52.46	52.77	52.45	52.64	76800
2006-11-16	52.62	52.64	52.49	52.53	43600
2006-11-17	52.16	52.50	52.01	52.50	91800
2006-11-20	52.29	52.58	52.29	52.45	70600
2006-11-21	52.62	52.72	52.50	52.66	51200
2006-11-22	52.92	53.15	52.88	53.03	70300
2006-11-24	52.80	53.06	52.80	52.88	48600
2006-11-27	52.72	52.76	52.01	52.09	495000
2006-11-28	52.13	52.50	52.05	52.46	68700
2006-11-29	52.80	52.94	52.63	52.83	77800
2006-11-30	53.06	53.19	52.80	52.91	82600
2006-12-01	52.91	53.00	52.19	52.45	50600
2006-12-04	52.43	52.95	52.41	52.83	46300
2006-12-05	53.09	53.50	53.00	53.48	266300
2006-12-06	53.09	53.35	53.00	53.10	235800
2006-12-07	53.65	53.75	53.29	53.32	50900
2006-12-08	53.32	53.60	53.12	53.22	243100
2006-12-11	53.32	53.79	53.28	53.73	125000
2006-12-12	53.60	53.89	53.50	53.83	81000
2006-12-13	54.09	54.30	53.95	54.29	23100
2006-12-14	54.22	54.35	54.15	54.35	40100
2006-12-15	54.31	54.33	53.81	53.90	44300
2006-12-18	54.05	54.07	53.67	53.81	37400
2006-12-19	53.73	54.21	53.68	54.19	303900
2006-12-20	54.90	54.90	53.93	53.95	80900
2006-12-21	53.82	54.00	53.68	53.81	121600
2006-12-22	53.90	53.90	53.11	53.34	36300
2006-12-26	53.37	53.50	53.31	53.47	150400
2006-12-27	54.00	54.37	53.95	54.30	204900
2006-12-28	54.39	54.48	54.14	54.20	23500
2006-12-29	54.10	54.45	54.10	54.30	142400
2007-01-03	55.01	55.24	54.53	54.65	148100
2007-01-04	54.53	54.68	54.29	54.62	94300
2007-01-05	54.03	54.09	53.47	53.67	338900
2007-01-08	53.72	53.75	53.40	53.70	100300
2007-01-09	53.80	53.83	53.29	53.57	41400
2007-01-10	53.00	53.08	52.78	52.99	106200
2007-01-11	53.06	53.75	53.06	53.57	99000
2007-01-12	53.73	54.04	53.71	53.96	102700
2007-01-16	54.02	54.09	53.67	53.82	46700
2007-01-17	53.46	53.75	53.38	53.50	35900
2007-01-18	53.72	53.79	53.29	53.33	92400
2007-01-19	53.39	54.02	53.39	53.99	81700
2007-01-22	54.03	54.06	53.34	53.47	113200
2007-01-23	53.67	54.09	53.65	53.89	73100
2007-01-24	54.08	54.29	54.05	54.27	36300
2007-01-25	54.33	54.33	53.45	53.50	115400
2007-01-26	53.64	53.73	53.32	53.68	256100
2007-01-29	53.65	53.93	53.65	53.81	115200
2007-01-30	54.12	54.36	54.04	54.36	57800
2007-01-31	54.05	54.80	54.03	54.67	106100
2007-02-01	54.90	55.06	54.76	55.00	40500
2007-02-02	54.82	54.89	54.70	54.83	33400
2007-02-05	54.52	54.67	54.47	54.58	68600
2007-02-06	54.88	55.00	54.65	54.92	302000
2007-02-07	55.05	55.37	55.05	55.23	308500
2007-02-08	54.93	55.24	54.83	55.23	24700
2007-02-09	55.15	55.23	54.67	54.83	89100
2007-02-12	54.70	54.70	54.43	54.47	43100
2007-02-13	54.88	55.34	54.88	55.34	28200
2007-02-14	55.49	55.99	55.49	55.89	73585
2007-02-15	55.97	55.97	55.78	55.85	29100
2007-02-16	55.65	55.76	55.50	55.76	8300
2007-02-20	55.59	55.92	55.38	55.85	118900
2007-02-21	55.42	55.60	55.29	55.57	24900
2007-02-22	55.69	55.83	55.60	55.76	17900
2007-02-23	55.73	55.89	55.60	55.88	20100
2007-02-26	56.24	56.28	55.94	56.12	12137
2007-02-27	55.24	55.26	52.84	53.46	351400
2007-02-28	54.05	54.32	53.64	53.85	150400
2007-03-01	52.64	53.23	52.31	53.06	112304
2007-03-02	52.65	52.95	52.21	52.36	108200
2007-03-05	51.50	52.17	51.38	51.42	437700
2007-03-06	52.45	52.95	52.36	52.88	86700
2007-03-07	52.64	53.09	52.64	52.78	46900
2007-03-08	53.17	53.50	53.12	53.32	224600
2007-03-09	53.48	53.62	53.31	53.49	44200
2007-03-12	53.40	53.68	53.24	53.61	218400
2007-03-13	53.19	53.41	51.94	52.20	169500
2007-03-14	51.92	52.36	51.28	52.36	403300
2007-03-15	52.13	52.64	51.99	52.61	130500
2007-03-16	52.86	53.25	52.65	52.82	192700
2007-03-19	53.45	53.72	53.35	53.65	58000
2007-03-20	53.48	54.14	53.48	54.11	133300
2007-03-21	54.26	55.35	54.06	55.31	311200
2007-03-22	55.45	55.60	55.16	55.27	244000
2007-03-23	55.36	55.68	55.36	55.58	161800
2007-03-26	55.54	55.54	54.88	55.51	130900
2007-03-27	55.25	55.41	55.17	55.36	146300
2007-03-28	54.98	55.23	54.85	54.85	136100
2007-03-29	55.52	55.61	55.30	55.61	64600
2007-03-30	55.50	55.87	55.50	55.65	176300
2007-04-02	55.93	55.98	55.59	55.94	62400
2007-04-03	56.24	56.70	56.24	56.55	68200
2007-04-04	56.69	56.91	56.62	56.87	120400
2007-04-05	57.10	57.40	57.10	57.39	148800
2007-04-09	57.22	57.34	57.10	57.18	237500
2007-04-10	57.41	57.78	57.40	57.76	87900
2007-04-11	57.95	57.95	57.31	57.47	91700
2007-04-12	57.27	57.98	57.24	57.90	41200
2007-04-13	58.28	58.44	58.07	58.44	23100
2007-04-16	59.05	59.34	59.05	59.23	50900
2007-04-17	59.35	59.49	59.14	59.27	67900
2007-04-18	59.05	59.43	58.85	59.18	162400
2007-04-19	58.61	59.15	58.49	59.02	71900
2007-04-20	59.90	60.17	59.85	60.01	92600
2007-04-23	59.58	59.76	59.40	59.45	105900
2007-04-24	59.44	59.67	59.26	59.55	166200
2007-04-25	60.05	60.32	59.94	60.29	81400
2007-04-26	60.15	60.20	59.88	59.97	666900
2007-04-27	59.80	60.13	59.74	59.96	110400
2007-04-30	60.08	60.30	59.80	60.01	360700
2007-05-01	60.26	60.27	59.58	59.97	149000
2007-05-02	59.98	60.31	59.93	60.29	496400
2007-05-03	60.35	61.84	60.00	60.29	288400
2007-05-04	60.54	60.79	60.46	60.79	801300
2007-05-07	60.91	60.98	60.80	60.80	109200
2007-05-08	60.15	60.33	59.83	60.33	181600
2007-05-09	60.13	60.56	60.09	60.56	169900
2007-05-10	59.99	60.20	58.98	59.12	251100
2007-05-11	59.58	60.41	59.51	60.40	153300
2007-05-14	60.47	60.51	59.92	60.10	58100
2007-05-15	60.24	61.04	60.20	60.53	258100
2007-05-16	60.75	60.80	60.20	60.60	158000
2007-05-17	60.23	60.48	60.09	60.30	173200
2007-05-18	60.80	61.35	60.74	61.35	134200
2007-05-21	60.97	61.05	60.78	60.83	1147000
2007-05-22	61.04	61.11	60.85	60.90	107400
2007-05-23	61.40	61.56	61.12	61.21	74000
2007-05-24	61.07	61.15	60.30	60.49	297800
2007-05-25	60.90	61.17	60.75	61.05	216100
2007-05-29	61.42	61.50	60.89	61.07	75200
2007-05-30	60.47	61.36	60.47	61.30	80400
2007-05-31	61.68	61.80	61.55	61.69	677100
2007-06-01	61.97	62.17	61.93	62.14	161200
2007-06-04	62.07	62.28	62.00	62.26	120800
2007-06-05	62.18	62.21	61.52	61.86	93200
2007-06-06	61.55	61.55	60.65	60.74	142060
2007-06-07	60.30	60.49	59.22	59.30	228300
2007-06-08	59.56	60.20	59.41	60.20	329400
2007-06-11	59.89	60.41	59.77	60.17	174700
2007-06-12	59.53	59.93	59.00	59.05	79900
2007-06-13	59.47	60.03	59.14	60.03	388600
2007-06-14	60.20	60.91	60.20	60.86	76400
2007-06-15	60.47	60.70	60.36	60.55	110200
2007-06-18	60.86	60.86	60.42	60.63	58000
2007-06-19	60.63	60.91	60.51	60.83	142600
2007-06-20	61.22	61.22	60.00	60.00	86300
2007-06-21	60.04	60.48	59.71	60.38	192300
2007-06-22	60.26	60.33	59.56	59.75	106700
2007-06-25	59.67	60.28	59.47	59.62	140400
2007-06-26	59.93	59.93	59.32	59.33	167700
2007-06-27	59.05	59.72	58.92	59.71	173600
2007-06-28	59.83	60.26	59.83	59.92	210700
2007-06-29	60.31	60.63	59.92	60.18	103300
2007-07-02	60.77	61.15	60.72	61.10	61600
2007-07-03	61.46	61.50	61.32	61.39	84800
2007-07-05	61.42	61.46	60.76	61.10	124600
2007-07-06	61.34	63.23	61.20	61.60	273300
2007-07-09	61.73	61.83	61.63	61.63	72100
2007-07-10	61.28	61.54	60.62	60.70	97200
2007-07-11	60.85	61.33	60.75	61.28	34600
2007-07-12	61.66	62.76	61.66	62.76	89100
2007-07-13	62.68	62.75	62.50	62.54	25700
2007-07-16	62.61	62.82	62.40	62.53	76200
2007-07-17	62.43	62.61	62.26	62.26	64800
2007-07-18	62.21	62.27	61.46	61.90	142000
2007-07-19	62.48	62.63	62.23	62.26	75400
2007-07-20	61.96	61.98	60.89	61.24	73500
2007-07-23	61.73	61.91	61.38	61.63	55800
2007-07-24	61.21	61.28	60.11	60.37	298300
2007-07-25	60.53	60.53	59.48	60.06	319000
2007-07-26	58.87	59.28	57.48	58.09	567300
2007-07-27	58.18	58.47	57.30	57.30	252700
2007-07-30	58.15	58.65	57.79	58.49	65000
2007-07-31	59.08	59.30	58.24	58.24	325200
2007-08-01	58.10	58.63	57.44	58.56	738500
2007-08-02	58.62	59.03	58.40	58.78	361800
2007-08-03	58.48	58.60	57.64	57.98	513800
2007-08-06	58.12	58.88	57.82	58.81	161200
2007-08-07	58.40	59.45	58.40	59.40	257100
2007-08-08	59.65	60.45	59.63	60.02	150800
2007-08-09	58.07	58.93	57.92	58.31	270300
2007-08-10	57.25	57.83	56.75	57.66	343300
2007-08-13	58.07	58.20	57.39	57.43	172000
2007-08-14	57.68	57.78	56.50	56.59	610600
2007-08-15	55.80	56.57	55.05	55.26	179000
2007-08-16	54.86	55.39	52.42	55.35	827900
2007-08-17	56.60	56.72	55.79	56.66	724300
2007-08-20	56.63	56.72	55.85	56.24	269700
2007-08-21	56.15	56.57	55.98	56.10	253900
2007-08-22	57.10	57.42	56.82	57.38	547400
2007-08-23	57.59	57.68	56.92	57.23	224200
2007-08-24	57.58	58.54	57.42	58.53	414000
2007-08-27	58.19	58.19	57.87	57.99	135900
2007-08-28	57.43	57.55	56.23	56.40	622500
2007-08-29	57.14	58.03	56.88	58.01	161900
2007-08-30	57.21	58.10	57.13	57.66	96300
2007-08-31	58.87	58.99	58.43	58.54	223300
2007-09-04	58.20	59.20	58.13	58.96	51400
2007-09-05	58.25	58.25	57.76	57.98	136500
2007-09-06	58.25	58.46	57.77	58.31	86900
2007-09-07	57.71	57.91	57.23	57.47	84200
2007-09-10	57.88	57.88	56.99	57.57	78300
2007-09-11	58.02	59.04	57.92	58.39	166400
2007-09-12	58.20	58.69	58.10	58.47	80300
2007-09-13	58.86	59.17	58.75	58.85	130700
2007-09-14	58.37	58.76	58.32	58.58	43400
2007-09-17	58.40	58.49	57.95	58.06	31900
2007-09-18	58.85	60.74	58.80	60.62	74500
2007-09-19	61.21	61.46	60.86	61.01	60700
2007-09-20	61.30	61.65	61.13	61.29	114500
2007-09-21	61.35	61.56	61.29	61.39	162900
2007-09-24	61.30	61.38	61.00	61.00	73900
2007-09-25	60.70	61.15	60.68	61.11	43800
2007-09-26	61.50	61.57	61.22	61.42	119100
2007-09-27	62.00	62.06	61.80	62.00	67700
2007-09-28	62.10	62.35	61.69	62.28	74200
2007-10-01	61.95	62.96	61.88	62.87	45300
2007-10-02	62.70	62.70	62.30	62.52	44800
2007-10-03	62.52	62.52	62.05	62.11	135400
2007-10-04	62.25	62.48	62.04	62.34	43000
2007-10-05	62.62	63.04	62.54	62.80	161000
2007-10-08	62.38	62.39	62.01	62.15	71500
2007-10-09	62.15	62.77	62.15	62.72	90100
2007-10-10	62.68	62.75	62.38	62.54	146100
2007-10-11	63.10	63.58	62.74	62.89	160000
2007-10-12	62.84	63.31	62.80	63.10	98900
2007-10-15	63.42	63.42	62.55	62.69	106300
2007-10-16	62.39	62.50	62.14	62.17	89800
2007-10-17	63.05	63.11	62.54	62.88	66200
2007-10-18	62.90	63.34	62.90	63.25	85400
2007-10-19	62.89	63.06	62.17	62.25	114700
2007-10-22	61.35	61.91	61.24	61.85	337600
2007-10-23	62.55	62.72	62.11	62.72	102500
2007-10-24	62.38	62.64	61.59	62.54	65400
2007-10-25	62.95	63.06	62.62	62.96	67000
2007-10-26	63.62	64.10	63.50	64.04	27600
2007-10-29	64.15	64.50	64.05	64.46	135000
2007-10-30	64.00	64.41	64.00	64.23	16200
2007-10-31	64.40	65.16	64.22	65.10	408500
2007-11-01	63.78	63.80	63.27	63.30	365700
2007-11-02	63.50	64.14	63.31	64.11	41300
2007-11-05	63.24	63.76	63.20	63.56	149100
2007-11-06	64.12	64.52	63.83	64.47	80300
2007-11-07	64.50	64.59	63.48	63.70	68900
2007-11-08	63.94	64.25	63.32	64.15	556100
2007-11-09	63.10	63.36	62.60	62.64	112600
2007-11-12	62.14	62.50	61.63	61.82	535190
2007-11-13	62.68	63.64	62.62	63.51	433000
2007-11-14	64.53	64.53	62.99	63.28	441693
2007-11-15	63.62	63.62	61.76	62.27	483958
2007-11-16	62.42	63.09	62.16	62.92	171901
2007-11-19	63.06	63.06	61.47	61.55	386235
2007-11-20	62.00	63.19	62.00	63.00	122630
2007-11-21	62.34	62.59	61.76	62.08	220000
2007-11-23	62.90	63.41	62.87	63.23	32500
2007-11-26	63.60	63.60	61.84	61.84	133500
2007-11-27	61.75	62.89	61.75	62.85	123240
2007-11-28	64.21	64.89	63.10	64.85	1344200
2007-11-29	64.42	64.42	63.52	64.04	672401
2007-11-30	65.40	65.40	64.03	64.29	410116
2007-12-03	64.15	64.36	64.03	64.10	146000
2007-12-04	63.93	64.21	63.89	64.09	121800
2007-12-05	64.55	64.91	64.41	64.65	124500
2007-12-06	64.55	65.36	64.43	65.36	148100
2007-12-07	65.36	65.45	65.08	65.15	111600
2007-12-10	65.60	65.99	65.50	65.85	122600
2007-12-11	65.69	65.88	63.87	64.05	238300
2007-12-12	65.99	66.00	65.03	65.43	130900
2007-12-13	64.61	64.75	63.69	64.46	152000
2007-12-14	63.00	63.40	62.67	62.79	220800
2007-12-17	62.05	62.24	61.54	61.62	196300
2007-12-18	62.76	62.76	61.47	62.30	114700
2007-12-19	62.21	62.44	61.56	61.79	169500
2007-12-20	62.10	62.33	61.80	62.33	235300
2007-12-21	62.88	62.98	61.64	62.29	268700
2007-12-24	62.71	62.89	62.46	62.51	244300
2007-12-26	62.99	63.38	62.59	62.74	141000
2007-12-27	63.13	63.28	62.68	62.84	153853
2007-12-28	63.59	63.99	63.47	63.65	119303
2007-12-31	63.20	63.46	62.66	62.66	209257
2008-01-02	63.18	63.31	62.46	62.55	186200
2008-01-03	62.57	62.92	62.57	62.76	42534
2008-01-04	62.52	62.52	61.47	61.47	114732
2008-01-07	62.06	62.18	61.73	61.95	128790
2008-01-08	62.47	62.68	61.22	61.30	96700
2008-01-09	61.36	61.84	61.00	61.68	251412
2008-01-10	61.26	62.26	61.20	61.95	131125
2008-01-11	61.48	61.56	60.88	61.10	177497
2008-01-14	62.34	62.51	61.84	62.51	101200
2008-01-15	61.38	61.52	60.29	60.33	137784
2008-01-16	60.07	60.52	58.93	59.07	256000
2008-01-17	59.55	59.67	57.72	57.86	265600
2008-01-18	58.78	58.90	57.19	57.56	165693
2008-01-22	52.11	56.41	52.09	54.45	505700
2008-01-23	50.90	53.20	50.20	53.19	691200
2008-01-24	54.60	55.48	54.06	55.48	557610
2008-01-25	55.96	56.08	53.66	53.75	301000
2008-01-28	54.25	55.20	53.75	55.20	149944
2008-01-29	55.25	55.65	54.80	55.34	180700
2008-01-30	55.00	56.52	54.73	55.35	121400
2008-01-31	54.19	56.31	54.15	55.88	484500
2008-02-01	56.28	56.79	55.98	56.79	108690
2008-02-04	56.35	56.43	55.94	55.94	271633
2008-02-05	54.38	54.38	52.80	52.81	173555
2008-02-06	53.93	54.22	52.90	52.90	244295
2008-02-07	52.63	53.40	52.53	53.01	130000
2008-02-08	52.47	53.00	52.12	52.71	97100
2008-02-11	52.76	52.90	52.02	52.87	159600
2008-02-12	53.90	54.61	53.78	54.11	130400
2008-02-13	54.71	55.00	54.20	54.89	82906
2008-02-14	54.91	55.09	54.30	54.34	172400
2008-02-15	53.83	54.14	53.54	54.14	91300
2008-02-19	55.56	55.56	54.75	54.81	137600
2008-02-20	53.86	55.00	53.86	54.80	865543
2008-02-21	55.25	55.35	54.56	54.57	194070
2008-02-22	55.01	55.06	54.06	55.05	165747
2008-02-25	55.05	55.83	54.78	55.77	153900
2008-02-26	55.86	57.06	55.86	56.81	166700
2008-02-27	56.30	57.50	56.30	57.20	207550
2008-02-28	56.50	56.89	56.38	56.69	294700
2008-02-29	55.70	55.76	54.82	54.82	122600
2008-03-03	54.95	55.16	54.73	55.10	143400
2008-03-04	54.21	54.56	53.77	54.25	352413
2008-03-05	54.66	55.44	54.61	55.08	509840
2008-03-06	55.10	55.12	54.09	54.16	213952
2008-03-07	53.62	54.28	53.33	53.52	80483
2008-03-10	53.85	54.04	53.19	53.25	186800
2008-03-11	54.72	55.09	54.11	55.09	295900
2008-03-12	55.56	55.79	55.08	55.19	48796
2008-03-13	54.44	55.65	54.10	55.49	239400
2008-03-14	55.79	55.79	53.91	54.32	114300
2008-03-17	52.87	54.11	52.87	53.79	79745
2008-03-18	54.71	55.47	54.59	55.34	54435
2008-03-19	54.95	55.16	53.34	53.39	188400
2008-03-20	52.87	53.96	52.62	53.74	72100
2008-03-24	54.19	55.01	54.19	54.77	44300
2008-03-25	55.35	55.95	55.05	55.84	27500
2008-03-26	55.76	56.27	55.60	56.20	89427
2008-03-27	57.03	57.03	56.14	56.14	45800
2008-03-28	56.31	56.51	56.01	56.08	12269
2008-03-31	56.14	56.64	56.13	56.35	67200
2008-04-01	56.89	58.31	56.81	58.31	54200
2008-04-02	58.21	58.60	57.95	58.36	456100
2008-04-03	57.79	58.57	57.74	58.45	104483
2008-04-04	58.63	59.46	58.20	58.76	97900
2008-04-07	59.29	59.30	58.95	58.97	58800
2008-04-08	58.50	58.85	58.50	58.82	34916
2008-04-09	58.90	58.91	58.34	58.49	35250
2008-04-10	58.12	58.30	57.65	58.22	62500
2008-04-11	57.67	57.79	57.09	57.16	60700
2008-04-14	57.38	57.53	57.18	57.38	26899
2008-04-15	57.76	57.76	57.32	57.71	630261
2008-04-16	58.58	59.37	58.58	59.37	622528
2008-04-17	58.43	58.62	58.28	58.45	500671
2008-04-18	58.97	59.35	58.90	59.28	460791
2008-04-21	59.12	59.42	58.92	59.41	66400
2008-04-22	58.91	58.98	58.43	58.73	321401
2008-04-23	58.39	59.08	58.07	58.90	76836
2008-04-24	58.28	58.72	57.88	58.44	225454
2008-04-25	58.74	58.89	58.56	58.86	68402
2008-04-28	58.99	59.16	58.83	58.83	41494
2008-04-29	58.55	58.62	58.42	58.47	42097
2008-04-30	58.53	59.17	58.53	58.85	245514
2008-05-01	58.50	59.43	58.49	59.39	529491
2008-05-02	59.51	59.60	59.10	59.32	67593
2008-05-05	59.36	59.61	59.25	59.34	110587
2008-05-06	58.99	59.72	58.99	59.68	51467
2008-05-07	59.28	59.28	58.45	58.52	102022
2008-05-08	58.64	58.99	58.60	58.67	53729
2008-05-09	58.20	58.62	58.15	58.45	102331
2008-05-12	58.57	59.23	58.52	59.16	59367
2008-05-13	58.74	59.00	58.58	58.77	73975
2008-05-14	59.01	59.51	59.01	59.08	34362
2008-05-15	59.20	59.82	59.14	59.70	89283
2008-05-16	59.93	60.36	59.80	60.36	195586
2008-05-19	60.08	60.43	59.89	60.03	343420
2008-05-20	60.15	60.15	59.69	59.89	207276
2008-05-21	59.99	60.08	59.29	59.36	87009
2008-05-22	59.52	59.95	59.52	59.76	191967
2008-05-23	59.60	59.60	58.99	59.06	104115
2008-05-27	58.63	58.89	58.50	58.82	173983
2008-05-28	59.11	59.18	58.60	59.16	289162
2008-05-29	58.50	59.00	58.39	58.83	171097
2008-05-30	59.07	59.31	58.97	58.97	215393
2008-06-02	58.31	58.39	57.87	58.16	618815
2008-06-03	58.10	58.26	57.71	57.86	120361
2008-06-04	57.20	57.67	57.14	57.40	561966
2008-06-05	57.48	58.24	57.38	58.24	641080
2008-06-06	57.40	57.56	56.57	56.59	382241
2008-06-09	57.17	57.23	56.39	56.58	265088
2008-06-10	55.73	56.19	55.67	55.76	399858
2008-06-11	55.69	55.76	54.80	54.82	853590
2008-06-12	54.93	55.21	54.57	54.75	374129
2008-06-13	54.57	55.30	54.57	55.30	193848
2008-06-16	54.90	55.44	54.64	55.26	463187
2008-06-17	55.83	55.93	55.39	55.40	229975
2008-06-18	54.93	55.05	54.66	55.03	243510
2008-06-19	54.70	55.03	54.51	54.83	1034933
2008-06-20	53.35	53.35	52.08	52.48	421366
2008-06-23	52.17	52.35	51.95	52.04	243459
2008-06-24	51.74	52.31	51.52	52.04	147488
2008-06-25	52.49	53.29	52.49	52.86	199977
2008-06-26	52.27	52.35	51.38	51.40	123941
2008-06-27	51.76	51.86	51.21	51.51	148275
2008-06-30	51.57	51.88	51.31	51.31	265178
2008-07-01	50.65	51.10	50.23	51.00	93139
2008-07-02	51.64	51.68	50.63	50.67	80309
2008-07-03	51.51	51.58	50.90	51.21	93156
2008-07-07	50.88	51.28	50.41	50.68	355941
2008-07-08	50.62	51.17	50.28	51.17	166822
2008-07-09	51.53	51.57	50.56	50.56	59253
2008-07-10	50.76	51.05	50.55	51.05	132384
2008-07-11	50.11	50.49	49.66	50.17	239279
2008-07-14	50.57	50.63	49.83	49.87	139390
2008-07-15	49.15	49.65	48.76	49.09	294383
2008-07-16	48.83	50.05	48.83	50.05	541273
2008-07-17	50.79	51.33	50.61	51.20	734103
2008-07-18	51.41	51.80	51.18	51.80	578518
2008-07-21	52.04	52.14	51.67	51.99	130633
2008-07-22	51.21	52.22	51.20	52.22	637439
2008-07-23	52.07	52.25	51.93	52.07	41629
2008-07-24	51.97	52.26	51.04	51.19	78304
2008-07-25	51.20	51.74	51.16	51.56	42170
2008-07-28	51.42	51.55	50.66	50.73	70441
2008-07-29	50.52	51.37	50.52	51.35	80305
2008-07-30	51.33	51.70	51.22	51.69	50092
2008-07-31	51.46	51.77	51.23	51.27	125421
2008-08-01	51.16	51.18	50.41	50.58	89888
2008-08-04	50.55	50.68	50.29	50.41	176098
2008-08-05	51.17	51.84	51.10	51.80	90556
2008-08-06	51.36	51.93	51.23	51.83	45469
2008-08-07	51.43	51.46	50.72	50.78	52040
2008-08-08	49.52	50.66	49.50	50.66	90648
2008-08-11	50.35	50.73	50.25	50.39	69438
2008-08-12	50.29	50.34	49.96	50.11	60258
2008-08-13	49.38	49.57	48.87	49.39	69242
2008-08-14	48.79	49.20	48.72	48.91	226675
2008-08-15	48.47	48.69	48.27	48.40	187854
2008-08-18	48.89	48.89	47.98	48.17	954628
2008-08-19	47.59	47.66	47.28	47.56	112309
2008-08-20	47.51	47.81	47.27	47.65	55830
2008-08-21	47.47	47.84	47.42	47.80	199139
2008-08-22	47.93	48.18	47.81	47.81	54319
2008-08-25	47.80	47.98	47.12	47.18	57058
2008-08-26	47.11	47.63	46.89	47.39	80161
2008-08-27	47.56	47.92	47.53	47.88	60583
2008-08-28	48.65	48.78	48.56	48.74	48590
2008-08-29	48.61	48.91	48.39	48.51	81163
2008-09-02	48.85	48.86	48.11	48.16	116390
2008-09-03	48.00	48.27	47.76	48.00	79198
2008-09-04	47.33	47.45	45.63	45.63	103350
2008-09-05	45.11	45.37	44.44	45.23	162051
2008-09-08	46.56	46.56	45.28	45.78	136197
2008-09-09	45.62	45.79	44.54	44.55	182109
2008-09-10	45.16	45.22	44.55	44.71	139282
2008-09-11	43.59	44.82	43.49	44.79	207212
2008-09-12	44.89	45.78	44.72	45.66	159837
2008-09-15	43.47	44.17	43.39	43.71	371846
2008-09-16	42.35	43.59	42.15	43.35	163251
2008-09-17	42.63	43.06	41.39	41.92	977595
2008-09-18	43.08	43.91	41.90	43.42	161995
2008-09-19	46.09	46.98	44.58	46.81	178887
2008-09-22	47.12	47.12	45.23	45.31	209823
2008-09-23	45.49	45.81	44.46	44.59	125418
2008-09-24	45.22	45.22	44.45	44.55	95550
2008-09-25	45.62	46.33	45.60	45.98	405664
2008-09-26	45.12	45.59	44.93	45.57	137857
2008-09-29	43.24	43.30	40.00	41.06	130420
2008-09-30	41.44	42.71	41.24	42.59	155161
2008-10-01	42.04	42.86	41.55	42.61	144678
2008-10-02	41.71	41.72	40.37	40.56	100304
2008-10-03	40.79	42.62	40.73	40.77	123575
2008-10-06	38.93	39.37	36.99	38.29	180979
2008-10-07	39.40	39.81	36.73	36.80	227738
2008-10-08	36.42	37.33	35.31	35.88	98343
2008-10-09	36.51	36.86	32.86	33.27	588428
2008-10-10	31.04	33.08	29.81	31.88	344834
2008-10-13	34.34	37.49	34.28	37.47	568989
2008-10-14	38.16	38.31	35.76	36.48	96741
2008-10-15	35.57	35.67	32.04	32.31	241098
2008-10-16	33.10	33.91	31.31	33.77	120016
2008-10-17	32.23	34.76	32.23	33.35	3655224
2008-10-20	33.71	35.03	33.71	35.02	72168
2008-10-21	33.69	34.00	32.76	32.87	41687
2008-10-22	31.58	31.60	29.39	30.07	174550
2008-10-23	30.20	31.24	29.28	30.67	178881
2008-10-24	27.49	29.32	26.52	28.96	135413
2008-10-27	27.61	28.77	27.41	27.56	410751
2008-10-28	29.14	31.37	28.02	31.27	4000444
2008-10-29	30.97	32.54	30.74	31.63	942012
2008-10-30	33.07	33.15	31.44	32.24	87986
2008-10-31	31.74	33.11	31.37	32.95	103490
2008-11-03	32.44	33.07	32.18	32.41	98711
2008-11-04	34.08	35.56	33.74	35.52	107271
2008-11-05	34.71	35.40	33.26	33.33	62483
2008-11-06	33.37	33.37	30.86	31.12	84161
2008-11-07	31.84	33.46	31.84	33.19	293844
2008-11-10	33.76	33.84	31.98	32.47	38174
2008-11-11	31.13	31.61	30.63	31.11	48438
2008-11-12	30.27	30.32	29.20	29.42	46295
2008-11-13	29.78	32.42	28.81	32.40	139800
2008-11-14	30.94	31.78	30.31	30.31	56502
2008-11-17	30.05	30.60	29.37	29.61	67270
2008-11-18	29.39	30.14	29.13	29.76	26393
2008-11-19	29.37	29.93	27.72	27.73	64881
2008-11-20	27.76	28.71	26.11	26.35	122106
2008-11-21	27.47	27.73	26.00	27.60	267954
2008-11-24	28.40	30.63	28.35	30.11	220930
2008-11-25	31.10	31.43	29.64	30.73	167169
2008-11-26	29.63	31.09	29.63	30.80	292476
2008-11-28	30.25	30.62	30.04	30.62	162115
2008-12-01	29.41	29.41	27.83	27.86	181878
2008-12-02	29.00	29.78	28.70	29.76	214521
2008-12-03	28.66	30.05	28.53	30.04	146870
2008-12-04	29.34	30.13	28.90	29.29	104632
2008-12-05	28.59	29.55	27.87	29.47	257876
2008-12-08	30.48	31.64	30.45	31.36	241211
2008-12-09	31.25	32.00	31.00	31.20	369959
2008-12-10	31.79	32.39	31.75	32.39	272502
2008-12-11	32.34	33.05	32.14	32.33	188387
2008-12-12	31.36	32.63	31.35	32.47	133428
2008-12-15	32.67	32.78	32.18	32.64	98268
2008-12-16	32.77	35.18	32.70	35.05	140491
2008-12-17	34.31	35.46	34.31	34.90	236957
2008-12-18	35.12	35.49	33.60	33.88	452412
2008-12-19	33.44	35.17	32.78	32.99	141341
2008-12-22	33.35	33.42	32.16	32.16	338442
2008-12-23	33.04	33.24	32.40	32.59	139021
2008-12-24	32.89	33.49	32.52	32.75	50480
2008-12-26	32.98	34.32	32.85	32.85	110604
2008-12-29	33.51	33.59	32.72	32.83	138969
2008-12-30	33.50	34.16	33.45	34.16	316489
2008-12-31	33.92	34.62	33.92	34.35	121131
2009-01-02	34.00	35.12	33.94	34.93	261957
2009-01-05	34.02	34.39	33.84	34.04	100933
2009-01-06	34.12	35.02	33.80	34.33	71703
2009-01-07	34.09	34.90	33.56	33.86	156560
2009-01-08	33.70	34.21	33.45	34.20	139597
2009-01-09	33.69	33.69	32.64	32.67	15146
2009-01-12	32.67	34.30	31.72	31.93	361631
2009-01-13	31.27	31.46	30.90	31.33	87869
2009-01-14	30.07	30.09	29.42	29.69	134840
2009-01-15	29.67	29.99	28.66	29.61	189300
2009-01-16	30.41	30.45	29.16	30.00	156214
2009-01-20	28.61	28.65	27.29	27.43	128802
2009-01-21	27.96	28.85	27.47	28.80	224554
2009-01-22	27.67	28.24	27.29	27.99	348750
2009-01-23	26.74	27.95	26.59	27.73	230899
2009-01-26	28.21	28.89	28.19	28.53	43636
2009-01-27	28.73	29.13	28.41	28.90	54880
2009-01-28	30.13	30.53	29.91	30.14	102038
2009-01-29	28.60	29.37	28.46	28.55	148974
2009-01-30	28.76	28.88	27.97	28.08	174964
2009-02-02	27.38	28.16	27.07	27.94	61543
2009-02-03	28.27	29.15	28.07	28.95	147075
2009-02-04	28.74	29.58	28.56	28.64	210947
2009-02-05	28.36	29.49	28.08	29.06	58178
2009-02-06	29.35	30.22	29.35	29.91	137714
2009-02-09	30.10	30.29	29.84	30.13	65437
2009-02-10	29.61	29.95	28.22	28.28	96649
2009-02-11	28.80	29.01	28.22	28.69	58289
2009-02-12	27.89	28.47	27.51	28.47	127672
2009-02-13	28.13	28.49	28.09	28.18	46341
2009-02-17	26.62	26.62	26.14	26.18	371887
2009-02-18	26.35	26.35	25.66	26.15	147375
2009-02-19	26.81	26.90	25.99	26.07	73747
2009-02-20	25.15	25.80	25.00	25.57	318552
2009-02-23	25.55	25.72	24.31	24.45	103275
2009-02-24	24.59	25.66	24.56	25.59	128439
2009-02-25	25.15	25.27	24.36	24.85	109766
2009-02-26	25.46	25.56	24.75	24.75	265891
2009-02-27	24.23	25.09	24.23	24.59	94214
2009-03-02	23.69	23.88	22.93	23.05	114830
2009-03-03	23.51	23.64	22.84	23.20	105538
2009-03-04	23.80	24.47	23.54	24.13	178155
2009-03-05	23.27	23.53	22.58	22.86	64938
2009-03-06	22.83	23.32	22.18	22.76	128829
2009-03-09	21.92	22.65	21.92	22.28	51090
2009-03-10	23.13	24.20	23.13	24.03	83251
2009-03-11	24.57	24.93	23.97	24.29	87741
2009-03-12	24.17	25.44	23.98	25.37	99673
2009-03-13	25.34	25.56	24.91	25.41	64536
2009-03-16	25.80	26.29	25.65	25.70	44702
2009-03-17	25.52	26.28	25.51	26.28	26360
2009-03-18	24.91	27.36	24.91	27.17	159801
2009-03-19	27.89	28.10	27.24	27.25	67044
2009-03-20	27.52	27.52	26.77	26.84	78346
2009-03-23	27.81	29.01	27.61	29.01	120597
2009-03-24	28.30	28.59	27.82	27.93	57957
2009-03-25	28.16	28.90	27.93	28.64	235715
2009-03-26	28.73	29.03	28.40	28.92	80415
2009-03-27	27.81	27.81	27.41	27.60	59662
2009-03-30	26.54	26.54	25.79	26.07	108358
2009-03-31	26.69	27.37	26.56	27.15	60798
2009-04-01	26.67	27.74	26.56	27.68	60724
2009-04-02	28.60	29.63	28.58	29.14	135362
2009-04-03	28.97	29.66	28.89	29.66	23720
2009-04-06	28.77	28.81	28.42	28.71	43044
2009-04-07	28.02	28.35	27.94	28.00	8997
2009-04-08	28.29	28.80	28.22	28.50	29029
2009-04-09	29.26	29.44	29.02	29.38	60815
2009-04-13	29.21	29.85	29.09	29.74	116198
2009-04-14	29.59	29.86	29.32	29.46	48218
2009-04-15	29.25	29.80	29.06	29.80	37842
2009-04-16	30.04	30.19	29.73	30.11	30773
2009-04-17	29.96	30.19	29.76	30.08	38788
2009-04-20	29.11	29.11	28.33	28.33	100222
2009-04-21	28.03	29.09	27.87	29.09	59798
2009-04-22	28.48	29.50	28.45	28.96	24735
2009-04-23	29.30	29.68	29.01	29.62	50077
2009-04-24	30.47	30.59	30.14	30.47	16413
2009-04-27	29.72	30.12	29.52	29.78	22316
2009-04-28	29.26	29.91	29.16	29.63	131182
2009-04-29	30.11	30.95	30.11	30.54	34048
2009-04-30	30.95	31.57	30.78	30.92	176388
2009-05-01	31.04	31.28	31.04	31.17	44145
2009-05-04	31.48	32.47	31.48	32.44	90748
2009-05-05	32.40	32.42	31.82	31.98	63243
2009-05-06	32.67	32.82	32.23	32.77	72402
2009-05-07	33.18	33.23	32.00	32.25	74154
2009-05-08	33.32	33.97	32.92	33.81	3484370
2009-05-11	32.86	33.10	32.60	32.95	5209823
2009-05-12	33.43	33.44	32.72	33.09	129876
2009-05-13	32.19	32.32	31.75	31.87	65995
2009-05-14	31.69	32.44	31.69	32.23	55481
2009-05-15	32.23	32.44	31.55	31.69	72469
2009-05-18	32.32	33.27	32.20	33.27	94857
2009-05-19	33.31	33.88	33.27	33.62	44413
2009-05-20	34.01	34.66	33.95	33.95	61566
2009-05-21	33.64	33.96	33.37	33.91	33014
2009-05-22	34.26	34.49	34.00	34.23	79703
2009-05-26	33.70	35.02	33.61	35.00	64913
2009-05-27	35.07	35.07	34.16	34.16	70307
2009-05-28	34.78	34.90	34.11	34.80	38806
2009-05-29	35.29	35.29	34.81	35.28	128700
2009-06-01	36.11	36.55	35.94	36.23	463254
2009-06-02	36.36	36.80	36.24	36.63	165587
2009-06-03	35.90	35.90	35.11	35.44	388022
2009-06-04	35.96	35.96	35.46	35.83	168380
2009-06-05	36.08	36.13	35.09	35.19	94278
2009-06-08	34.81	35.13	34.41	34.94	133454
2009-06-09	35.10	35.60	34.99	35.50	94780
2009-06-10	35.89	35.95	34.88	35.26	166746
2009-06-11	35.60	36.23	35.59	35.73	89637
2009-06-12	35.35	35.71	35.23	35.70	84394
2009-06-15	35.30	35.30	33.72	33.97	59855
2009-06-16	34.21	34.29	33.52	33.59	72860
2009-06-17	33.59	33.86	33.09	33.57	98838
2009-06-18	33.62	34.24	33.58	33.76	108741
2009-06-19	33.39	33.49	33.16	33.22	79028
2009-06-22	32.66	32.66	32.06	32.18	29188
2009-06-23	32.53	32.85	32.35	32.61	53457
2009-06-24	33.02	33.46	32.77	32.87	286576
2009-06-25	32.45	33.50	32.45	33.48	113162
2009-06-26	33.21	33.34	32.97	33.11	160760
2009-06-29	33.39	33.77	33.26	33.64	23675
2009-06-30	33.76	33.79	32.95	33.30	81136
2009-07-01	33.80	34.31	33.80	33.86	661134
2009-07-02	33.05	33.14	32.49	32.75	73157
2009-07-06	32.13	32.57	31.91	32.57	58174
2009-07-07	32.46	32.46	31.52	31.61	56640
2009-07-08	31.77	31.77	30.99	31.35	48659
2009-07-09	31.99	32.13	31.71	31.98	77421
2009-07-10	31.58	31.74	31.24	31.56	62556
2009-07-13	31.77	32.61	31.68	32.49	44124
2009-07-14	32.70	32.75	32.28	32.66	50929
2009-07-15	33.55	34.29	33.52	34.16	126445
2009-07-16	34.38	34.79	34.17	34.58	51439
2009-07-17	34.35	34.60	34.25	34.43	78412
2009-07-20	35.08	35.20	34.80	35.13	40892
2009-07-21	35.67	35.67	34.95	35.16	41136
2009-07-22	34.88	35.57	34.88	35.38	46590
2009-07-23	35.31	36.44	35.31	36.11	93192
2009-07-24	36.21	36.49	35.89	36.44	61160
2009-07-27	36.36	36.75	36.14	36.52	123560
2009-07-28	36.12	36.47	35.88	36.32	61438
2009-07-29	36.18	36.39	35.89	36.09	73980
2009-07-30	36.46	37.01	36.36	36.68	50216
2009-07-31	36.82	37.32	36.61	37.17	26644
2009-08-03	37.64	38.22	37.64	37.95	28546
2009-08-04	37.75	38.21	37.73	38.17	71672
2009-08-05	38.09	38.14	37.34	37.79	148201
2009-08-06	38.02	38.02	37.39	37.52	48623
2009-08-07	38.00	38.17	37.75	37.93	46190
2009-08-10	37.67	37.79	37.41	37.54	104281
2009-08-11	37.29	37.29	36.85	37.16	78483
2009-08-12	37.10	37.95	37.10	37.81	40388
2009-08-13	38.35	38.35	37.87	38.21	92169
2009-08-14	38.21	38.21	37.39	37.76	104505
2009-08-17	36.37	36.37	36.00	36.23	62380
2009-08-18	36.31	36.80	36.17	36.66	39542
2009-08-19	36.23	37.22	36.23	37.14	44227
2009-08-20	37.11	37.63	37.11	37.48	46340
2009-08-21	38.31	38.95	38.31	38.70	65170
2009-08-24	39.10	39.39	38.84	38.98	47899
2009-08-25	39.52	39.78	39.34	39.44	98516
2009-08-26	39.44	39.44	39.06	39.26	114427
2009-08-27	39.38	39.90	38.78	39.78	107189
2009-08-28	40.09	40.19	39.49	39.50	39116
2009-08-31	39.21	39.37	39.08	39.30	27556
2009-09-01	38.73	39.28	37.83	37.92	49585
2009-09-02	37.48	38.17	37.48	37.97	58670
2009-09-03	38.29	38.38	37.88	38.24	102765
2009-09-04	38.46	39.16	38.18	39.11	71554
2009-09-08	40.05	40.05	39.66	39.76	16315
2009-09-09	40.37	40.68	40.26	40.57	71285
2009-09-10	40.46	40.91	40.07	40.87	40974
2009-09-11	41.09	41.14	40.60	40.79	66503
2009-09-14	40.37	41.09	40.37	41.09	29893
2009-09-15	40.98	41.45	40.73	41.30	91177
2009-09-16	41.76	42.17	41.63	42.16	28047
2009-09-17	41.64	42.20	41.64	41.91	87993
2009-09-18	42.23	42.23	41.83	41.96	47381
2009-09-21	41.19	41.65	40.50	41.62	72611
2009-09-22	42.27	42.27	41.83	42.18	28886
2009-09-23	42.15	42.52	41.60	41.62	43260
2009-09-24	42.18	42.18	40.73	41.03	62096
2009-09-25	40.82	41.17	40.70	40.94	43993
2009-09-28	41.25	42.00	41.25	41.86	34113
2009-09-29	41.62	41.74	41.35	41.60	23360
2009-09-30	41.86	41.86	40.95	41.33	70385
2009-10-01	40.85	40.91	39.91	40.08	55125
2009-10-02	39.37	39.93	39.37	39.69	45265
2009-10-05	39.84	40.61	39.73	40.48	48611
2009-10-06	41.08	41.64	40.94	41.43	53130
2009-10-07	41.38	41.51	41.07	41.27	71712
2009-10-08	41.79	42.18	41.58	41.84	55575
2009-10-09	41.67	41.86	41.56	41.81	15709
2009-10-12	42.37	42.62	42.17	42.32	32160
2009-10-13	42.16	42.28	41.86	42.09	26597
2009-10-14	43.08	43.50	43.04	43.50	30689
2009-10-15	43.10	43.55	43.00	43.55	178542
2009-10-16	43.00	43.00	42.29	42.53	99886
2009-10-19	43.10	43.49	42.91	43.38	35822
2009-10-20	43.48	43.48	42.73	42.98	26278
2009-10-21	42.90	43.64	42.88	42.95	41769
2009-10-22	42.90	43.47	42.46	43.41	66492
2009-10-23	43.38	43.42	42.45	42.74	70447
2009-10-26	42.70	43.05	41.42	41.60	56726
2009-10-27	41.61	41.77	41.00	41.19	72708
2009-10-28	40.87	41.01	39.88	40.06	58687
2009-10-29	40.95	41.61	40.95	41.57	26749
2009-10-30	40.98	41.16	39.53	39.66	99467
2009-11-02	39.89	40.68	39.51	39.87	73007
2009-11-03	39.13	39.69	38.98	39.58	54482
2009-11-04	40.18	40.60	40.05	40.27	58306
2009-11-05	40.74	41.20	40.74	41.09	24367
2009-11-06	40.71	41.21	40.61	40.88	39941
2009-11-09	41.80	42.50	41.80	42.42	69308
2009-11-10	42.10	42.43	41.99	42.30	42784
2009-11-11	42.74	43.04	42.40	42.58	34906
2009-11-12	42.52	42.81	41.89	41.89	21807
2009-11-13	42.03	42.72	41.77	42.63	29217
2009-11-16	43.08	43.49	42.98	43.13	36679
2009-11-17	42.93	43.01	42.49	42.86	184800
2009-11-18	43.19	43.26	42.83	43.04	38819
2009-11-19	42.51	42.51	41.93	42.37	36166
2009-11-20	41.65	41.80	41.50	41.67	23614
2009-11-23	42.52	43.01	42.52	42.67	41766
2009-11-24	42.82	42.82	42.42	42.77	34536
2009-11-25	43.13	43.43	42.78	43.43	42675
2009-11-27	41.10	42.10	41.03	41.65	30281
2009-11-30	41.63	42.02	41.28	41.70	52163
2009-12-01	42.61	43.08	42.33	42.81	30395
2009-12-02	42.86	43.10	42.73	42.98	35203
2009-12-03	43.07	43.28	42.55	42.56	113793
2009-12-04	42.98	43.25	42.30	42.57	53110
2009-12-07	42.29	42.76	41.99	42.31	21660
2009-12-08	41.80	41.80	41.19	41.30	18537
2009-12-09	40.98	41.34	40.61	41.08	97785
2009-12-10	41.67	41.67	41.20	41.35	45970
2009-12-11	41.71	41.71	41.24	41.54	23510
2009-12-14	41.84	41.95	41.56	41.79	25804
2009-12-15	41.31	41.68	41.28	41.38	27790
2009-12-16	41.77	42.25	41.77	42.09	40486
2009-12-17	41.32	41.32	40.73	40.92	109330
2009-12-18	40.90	41.02	40.26	40.60	34294
2009-12-21	40.80	41.36	40.80	41.23	35634
2009-12-22	41.40	41.58	41.21	41.46	20399
2009-12-23	41.80	41.96	41.58	41.95	45938
2009-12-24	42.05	42.07	41.91	42.07	8338
2009-12-28	42.38	42.40	42.15	42.39	18753
2009-12-29	42.71	42.71	42.17	42.39	35327
2009-12-30	41.93	41.99	41.75	41.97	45144
2009-12-31	42.05	42.13	41.48	41.48	3980
2010-01-04	42.48	42.93	42.48	42.90	34486
2010-01-05	42.94	42.94	42.42	42.70	25887
2010-01-06	42.35	42.78	42.35	42.64	51437
2010-01-07	42.26	42.51	42.14	42.51	131278
2010-01-08	42.55	42.85	42.38	42.84	52013
2010-01-11	43.30	43.30	42.86	43.10	54937
2010-01-12	42.48	42.65	42.13	42.35	43149
2010-01-13	42.71	42.81	42.27	42.75	105385
2010-01-14	42.53	42.94	42.35	42.94	46704
2010-01-15	42.28	42.28	41.39	41.63	42949
2010-01-19	41.47	42.24	41.47	42.13	21801
2010-01-20	41.03	41.03	40.30	40.72	41654
2010-01-21	40.69	40.69	39.22	39.32	65300
2010-01-22	39.17	39.49	38.49	38.70	51808
2010-01-25	39.27	39.42	38.91	38.97	17860
2010-01-26	38.84	39.31	38.64	38.87	15573
2010-01-27	38.50	38.83	38.31	38.79	24177
2010-01-28	38.80	38.80	37.47	37.88	132133
2010-01-29	37.95	38.39	37.37	37.44	25513
2010-02-01	38.21	38.41	38.01	38.41	37695
2010-02-02	38.55	39.17	38.55	39.13	17194
2010-02-03	38.83	38.91	38.34	38.61	33762
2010-02-04	37.61	37.76	36.32	36.32	64279
2010-02-05	35.99	36.18	34.77	35.69	162341
2010-02-08	35.80	36.00	35.33	35.37	114746
2010-02-09	36.30	37.12	35.83	36.83	142656
2010-02-10	36.66	36.66	36.20	36.53	51542
2010-02-11	36.08	36.56	35.70	36.38	76406
2010-02-12	35.79	36.15	35.58	36.04	15140
2010-02-16	36.28	37.16	36.08	37.16	113600
2010-02-17	37.26	37.46	37.00	37.07	24726
2010-02-18	36.92	37.44	36.92	37.39	49105
2010-02-19	36.90	37.37	36.85	37.28	32828
2010-02-22	37.32	37.48	37.09	37.17	62168
2010-02-23	36.90	36.90	36.24	36.26	26022
2010-02-24	36.27	36.78	36.17	36.55	58356
2010-02-25	35.75	36.20	35.52	36.16	29369
2010-02-26	36.27	36.67	35.83	36.61	51212
2010-03-01	36.77	37.23	36.70	37.23	21631
2010-03-02	37.22	37.51	37.06	37.31	14458
2010-03-03	37.54	38.10	37.54	37.80	25274
2010-03-04	37.89	38.01	37.47	37.68	18291
2010-03-05	37.99	38.76	37.97	38.69	29257
2010-03-08	38.76	38.95	38.60	38.79	22545
2010-03-09	38.35	38.74	38.19	38.54	54645
2010-03-10	38.62	39.21	38.62	38.99	19286
2010-03-11	38.80	39.10	38.80	39.04	4080
2010-03-12	39.40	39.40	39.12	39.17	9300
2010-03-15	38.88	38.94	38.52	38.88	20088
2010-03-16	38.96	39.55	38.93	39.45	62474
2010-03-17	39.60	39.79	39.60	39.63	5510
2010-03-18	39.52	39.52	39.04	39.24	15657
2010-03-19	38.93	38.93	38.34	38.60	36676
2010-03-22	37.94	38.65	37.72	38.65	21790
2010-03-23	38.54	38.84	38.45	38.81	20614
2010-03-24	38.00	38.15	37.78	38.15	35715
2010-03-25	38.51	38.80	38.29	38.29	15634
2010-03-26	38.67	38.93	38.58	38.73	27490
2010-03-29	38.90	39.09	38.76	39.09	20322
2010-03-30	39.10	39.10	38.73	38.89	132832
2010-03-31	38.73	39.11	38.67	38.90	14215
2010-04-01	39.40	39.85	39.40	39.84	32820
2010-04-05	39.91	39.91	39.78	39.83	7257
2010-04-06	39.15	39.52	39.02	39.48	28538
2010-04-07	39.21	39.21	38.81	38.91	33087
2010-04-08	38.33	38.90	38.33	38.77	25282
2010-04-09	38.99	39.78	38.99	39.67	27826
2010-04-12	40.00	40.30	40.00	40.17	53547
2010-04-13	40.26	40.26	39.72	40.11	9769
2010-04-14	40.28	40.58	40.20	40.55	25504
2010-04-15	40.15	40.37	40.03	40.34	14053
2010-04-16	39.92	40.10	39.01	39.26	23359
2010-04-19	38.75	39.22	38.69	39.20	28339
2010-04-20	39.43	39.50	39.38	39.44	19230
2010-04-21	39.09	39.09	38.70	38.86	9420
2010-04-22	37.97	38.29	37.70	38.27	24480
2010-04-23	38.08	38.59	38.03	38.57	16834
2010-04-26	38.56	38.74	38.46	38.62	10227
2010-04-27	37.84	38.07	36.26	36.36	94200
2010-04-28	36.56	36.68	35.79	36.23	61935
2010-04-29	36.64	37.04	36.64	36.88	36719
2010-04-30	37.20	37.20	36.61	36.66	19932
2010-05-03	36.77	37.00	36.61	36.84	34051
2010-05-04	35.49	35.69	34.69	34.81	70275
2010-05-05	33.83	34.40	33.79	33.94	103516
2010-05-06	33.51	33.77	29.85	32.30	133975
2010-05-07	32.56	32.70	30.95	31.67	107833
2010-05-10	35.08	35.55	34.78	35.10	130692
2010-05-11	34.10	35.12	34.06	34.53	60597
2010-05-12	35.09	35.23	34.80	34.99	30790
2010-05-13	34.47	34.85	34.23	34.24	14375
2010-05-14	33.68	33.68	32.36	32.76	46743
2010-05-17	32.98	33.14	31.93	32.85	71619
2010-05-18	33.52	33.68	32.09	32.35	90423
2010-05-19	32.35	32.83	31.99	32.77	20837
2010-05-20	31.77	32.31	31.07	31.68	76553
2010-05-21	31.33	32.73	31.33	32.65	61508
2010-05-24	31.77	31.99	31.43	31.43	50536
2010-05-25	30.43	31.44	30.15	31.44	808367
2010-05-26	31.47	31.59	30.57	30.57	29233
2010-05-27	31.95	32.91	31.82	32.91	22329
2010-05-28	32.59	32.81	32.00	32.21	54926
2010-06-01	31.55	32.67	31.43	31.65	95173
2010-06-02	31.77	32.59	31.50	32.54	17513
2010-06-03	32.87	32.87	32.12	32.29	64924
2010-06-04	31.12	31.27	30.27	30.32	45739
2010-06-07	30.72	30.72	30.01	30.01	57022
2010-06-08	30.13	30.50	29.89	30.48	584760
2010-06-09	30.82	31.08	30.24	30.37	204586
2010-06-10	31.51	32.05	31.50	32.00	102673
2010-06-11	31.79	32.36	31.79	32.36	15876
2010-06-14	33.00	33.25	32.72	32.72	42647
2010-06-15	33.47	34.24	33.39	34.24	45014
2010-06-16	33.62	34.04	33.50	33.91	25418
2010-06-17	34.30	34.30	33.78	34.13	24979
2010-06-18	33.09	33.39	33.09	33.33	20436
2010-06-21	33.87	33.87	33.00	33.11	94106
2010-06-22	33.05	33.19	32.54	32.68	12773
2010-06-23	32.81	33.06	32.34	32.87	32036
2010-06-24	32.58	32.58	31.99	32.02	28836
2010-06-25	31.93	32.31	31.65	32.24	48435
2010-06-28	32.16	32.37	31.92	32.06	57432
2010-06-29	31.00	31.08	30.40	30.61	50204
2010-06-30	30.67	31.21	30.56	30.57	38069
2010-07-01	31.06	31.29	30.68	31.18	50267
2010-07-02	31.66	31.66	30.87	30.87	52163
2010-07-06	32.02	32.27	31.52	31.75	59985
2010-07-07	32.01	33.25	32.01	33.25	63973
2010-07-08	33.30	33.63	33.12	33.51	58650
2010-07-09	33.14	33.64	33.14	33.64	39919
2010-07-12	33.23	33.50	33.18	33.47	24380
2010-07-13	33.90	34.33	33.90	34.26	28840
2010-07-14	34.03	34.49	33.92	34.34	15205
2010-07-15	34.70	34.70	34.12	34.59	52782
2010-07-16	34.32	34.32	33.43	33.50	66000
2010-07-19	33.91	34.08	33.57	33.82	20537
2010-07-20	32.93	33.72	32.83	33.69	19130
2010-07-21	33.72	33.72	32.77	32.87	7441
2010-07-22	34.02	34.51	34.02	34.34	22540
2010-07-23	34.21	34.81	34.12	34.77	24505
2010-07-26	34.73	35.20	34.61	35.19	105552
2010-07-27	35.52	35.61	35.25	35.50	47613
2010-07-28	35.40	35.48	35.20	35.31	57448
2010-07-29	35.94	36.12	35.04	35.40	206043
2010-07-30	34.86	35.32	34.71	35.20	10273
2010-08-02	36.11	36.81	36.11	36.73	53098
2010-08-03	36.65	36.77	36.31	36.64	31609
2010-08-04	36.59	36.88	36.48	36.76	18488
2010-08-05	36.51	36.74	36.46	36.74	13832
2010-08-06	36.44	36.74	36.20	36.67	7875
2010-08-09	36.80	36.96	36.75	36.83	26659
2010-08-10	36.23	36.63	35.89	36.62	49578
2010-08-11	35.03	35.03	34.36	34.45	70795
2010-08-12	34.26	34.45	34.13	34.34	25131
2010-08-13	34.22	34.35	33.90	33.90	14522
2010-08-16	33.82	34.24	33.72	34.06	36908
2010-08-17	34.57	34.75	34.39	34.66	21150
2010-08-18	34.67	34.69	34.37	34.61	26003
2010-08-19	34.51	34.56	33.49	33.72	83835
2010-08-20	33.29	33.29	32.92	33.17	41010
2010-08-23	33.27	33.60	33.08	33.08	23171
2010-08-24	32.57	32.70	32.18	32.48	16493
2010-08-25	32.08	32.52	31.92	32.48	52027
2010-08-26	32.59	32.86	32.31	32.38	25472
2010-08-27	32.85	33.20	32.26	33.19	32134
2010-08-30	32.84	32.84	32.44	32.46	17684
2010-08-31	32.46	32.92	32.46	32.58	41060
2010-09-01	33.78	34.28	33.65	34.06	32244
2010-09-02	34.31	34.51	34.21	34.50	67666
2010-09-03	34.89	35.15	34.72	35.01	34935
2010-09-07	34.42	34.42	33.95	33.97	25671
2010-09-08	34.15	34.61	34.15	34.29	42282
2010-09-09	35.01	35.01	34.51	34.63	60514
2010-09-10	34.76	34.90	34.72	34.83	10443
2010-09-13	35.51	35.61	35.42	35.61	13615
2010-09-14	35.46	36.10	35.28	35.96	34841
2010-09-15	35.76	35.95	35.50	35.92	23368
2010-09-16	35.90	36.02	35.80	36.01	28817
2010-09-17	35.73	35.78	35.23	35.45	33403
2010-09-20	35.56	36.18	35.41	36.10	22684
2010-09-21	36.42	36.68	35.97	36.32	64917
2010-09-22	36.38	36.68	36.20	36.30	27327
2010-09-23	35.63	35.94	35.49	35.61	29064
2010-09-24	36.60	37.18	36.60	37.16	74670
2010-09-27	36.89	36.93	36.66	36.69	12840
2010-09-28	36.68	37.18	36.33	37.15	26013
2010-09-29	36.84	37.09	36.65	36.81	48267
2010-09-30	37.19	37.42	36.54	36.71	63381
2010-10-01	37.30	37.30	36.78	37.04	64137
2010-10-04	36.68	36.68	36.17	36.27	25457
2010-10-05	37.16	37.80	37.15	37.75	29116
2010-10-06	38.00	38.15	37.83	37.98	17279
2010-10-07	38.45	38.49	37.86	38.05	34145
2010-10-08	38.00	38.29	37.91	38.19	22094
2010-10-11	38.13	38.31	37.97	38.09	36023
2010-10-12	37.82	38.15	37.49	38.07	53469
2010-10-13	38.68	39.15	38.65	38.89	32535
2010-10-14	39.33	39.34	39.08	39.17	32824
2010-10-15	39.41	39.41	38.84	39.09	34455
2010-10-18	38.96	39.38	38.94	39.28	7778
2010-10-19	38.49	38.68	38.00	38.17	31620
2010-10-20	38.64	39.31	38.64	39.12	17121
2010-10-21	39.59	39.82	39.01	39.25	34516
2010-10-22	39.52	39.57	39.28	39.35	13682
2010-10-25	39.62	39.79	39.23	39.29	22862
2010-10-26	38.79	39.07	38.68	39.04	104347
2010-10-27	38.63	38.80	38.21	38.56	108234
2010-10-28	39.14	39.14	38.79	38.98	59158
2010-10-29	38.88	39.02	38.84	38.98	20342
2010-11-01	39.03	39.03	38.33	38.55	9459
2010-11-02	39.49	39.58	39.37	39.51	8500
2010-11-03	39.42	39.58	38.89	39.57	80759
2010-11-04	40.43	40.59	40.27	40.47	39895
2010-11-05	39.92	40.08	39.65	39.81	55214
2010-11-08	39.25	39.52	39.08	39.44	24952
2010-11-09	39.75	39.86	38.91	38.98	51700
2010-11-10	38.89	38.97	38.18	38.89	65813
2010-11-11	38.24	38.31	38.00	38.30	53416
2010-11-12	38.27	38.44	37.83	38.08	52006
2010-11-15	38.57	38.57	38.13	38.13	15002
2010-11-16	37.82	37.82	36.81	37.13	60987
2010-11-17	37.26	37.57	37.23	37.37	17756
2010-11-18	38.15	38.44	38.15	38.44	27239
2010-11-19	38.13	38.62	38.03	38.62	5107
2010-11-22	37.83	37.97	37.42	37.85	15889
2010-11-23	36.70	36.81	36.24	36.28	49526
2010-11-24	36.38	36.58	36.35	36.47	6149
2010-11-26	35.63	35.88	35.61	35.76	15365
2010-11-29	34.84	34.94	34.37	34.91	124073
2010-11-30	33.82	34.37	33.82	34.04	59786
2010-12-01	35.10	35.52	35.00	35.48	89745
2010-12-02	35.33	36.46	35.33	36.46	42098
2010-12-03	36.60	37.00	36.55	36.92	60564
2010-12-06	36.39	36.57	36.22	36.45	37598
2010-12-07	37.24	37.30	36.65	36.70	20703
2010-12-08	36.84	37.12	36.77	36.99	29424
2010-12-09	37.08	37.29	36.85	37.27	25881
2010-12-10	37.04	37.28	36.89	37.26	24792
2010-12-13	37.61	38.00	37.56	37.75	115226
2010-12-14	37.76	38.00	37.64	37.74	28245
2010-12-15	37.45	37.59	36.96	36.99	7394
2010-12-16	37.01	37.26	36.81	37.25	26629
2010-12-17	36.77	36.77	36.30	36.65	54687
2010-12-20	36.85	36.85	36.51	36.63	29170
2010-12-21	37.13	37.13	36.86	36.92	52838
2010-12-22	36.94	36.94	36.77	36.90	21513
2010-12-23	36.61	36.84	36.59	36.69	26093
2010-12-27	36.27	36.59	36.27	36.59	33111
2010-12-28	36.80	36.80	36.22	36.34	14238
2010-12-29	36.68	36.83	36.65	36.75	20959
2010-12-30	36.61	36.75	36.32	36.57	79825
2010-12-31	36.55	36.93	36.55	36.84	48603
2011-01-03	37.09	37.48	37.02	37.16	41486
2011-01-04	37.60	37.60	36.92	37.10	31880
2011-01-05	36.29	36.75	36.14	36.75	18363
2011-01-06	36.79	36.79	35.99	36.16	15118
2011-01-07	36.06	36.06	35.38	35.55	31623
2011-01-10	35.08	35.31	34.98	35.28	16489
2011-01-11	35.40	35.57	35.21	35.55	47656
2011-01-12	36.56	37.14	36.50	37.11	34219
2011-01-13	38.05	38.24	37.82	38.03	29516
2011-01-14	37.99	38.58	37.98	38.52	70566
2011-01-18	38.76	38.88	38.54	38.70	83114
2011-01-19	38.97	39.03	38.50	38.50	35832
2011-01-20	38.75	39.11	38.51	38.93	75470
2011-01-21	39.82	39.85	39.48	39.73	22745
2011-01-24	39.52	40.12	39.52	40.05	133887
2011-01-25	39.64	39.96	39.51	39.89	127936
2011-01-26	39.92	40.11	39.81	39.91	120487
2011-01-27	40.31	40.58	40.26	40.54	58727
2011-01-28	40.36	40.36	39.20	39.24	36510
2011-01-31	39.98	40.08	39.76	39.95	34009
2011-02-01	40.49	41.06	40.49	40.98	74706
2011-02-02	40.70	40.91	40.64	40.76	148937
2011-02-03	40.20	40.41	39.87	40.34	62722
2011-02-04	40.06	40.30	39.75	40.29	44255
2011-02-07	40.11	40.49	40.11	40.49	20669
2011-02-08	40.73	40.96	40.55	40.89	36580
2011-02-09	40.84	41.15	40.75	40.98	82888
2011-02-10	40.26	40.60	40.06	40.55	107860
2011-02-11	40.08	40.53	40.04	40.47	66269
2011-02-14	39.95	40.23	39.88	40.13	39643
2011-02-15	40.27	40.36	40.05	40.14	40729
2011-02-16	40.57	40.91	40.54	40.90	14916
2011-02-17	40.82	41.16	40.73	41.14	57377
2011-02-18	41.06	41.34	40.95	41.34	28080
2011-02-22	40.24	40.50	39.74	39.76	147577
2011-02-23	40.12	40.22	39.72	39.96	76391
2011-02-24	40.08	40.13	39.72	39.99	45883
2011-02-25	40.36	40.53	40.36	40.43	25003
2011-02-28	41.12	41.23	40.79	40.96	21362
2011-03-01	41.03	41.03	40.05	40.17	20198
2011-03-02	40.35	40.66	40.23	40.43	13204
2011-03-03	41.09	41.12	40.64	41.11	34387
2011-03-04	40.96	41.02	40.25	40.50	29316
2011-03-07	40.92	40.96	39.97	40.25	57348
2011-03-08	39.96	40.41	39.78	40.34	26200
2011-03-09	40.36	40.37	40.07	40.16	50501
2011-03-10	39.42	39.56	39.21	39.30	37647
2011-03-11	39.16	39.60	39.16	39.54	15477
2011-03-14	39.29	39.40	39.14	39.33	83470
2011-03-15	37.38	38.47	37.19	38.39	64097
2011-03-16	38.04	38.17	36.50	36.87	210095
2011-03-17	38.36	38.53	38.16	38.29	78673
2011-03-18	39.30	39.31	38.66	38.78	48096
2011-03-21	39.70	40.08	39.53	40.01	30524
2011-03-22	40.08	40.16	39.61	39.82	127669
2011-03-23	39.48	39.87	39.29	39.67	23855
2011-03-24	40.23	40.71	40.05	40.68	387959
2011-03-25	40.40	40.61	40.19	40.23	17404
2011-03-28	40.35	40.43	40.16	40.16	16797
2011-03-29	40.05	40.39	40.00	40.39	6200
2011-03-30	40.55	40.90	40.55	40.85	22523
2011-03-31	40.61	40.82	40.55	40.71	11422
2011-04-01	40.91	41.35	40.76	41.31	2971
2011-04-04	41.51	41.51	41.22	41.27	14149
2011-04-05	40.93	41.39	40.93	41.27	7637
2011-04-06	41.74	42.02	41.72	41.94	21527
2011-04-07	41.87	42.04	41.66	41.82	14950
2011-04-08	42.44	42.44	42.06	42.17	18932
2011-04-11	42.32	42.33	42.00	42.08	5891
2011-04-12	41.97	42.03	41.62	41.88	26065
2011-04-13	42.18	42.18	41.65	41.81	18943
2011-04-14	41.37	41.79	41.21	41.78	43256
2011-04-15	41.37	41.58	41.21	41.41	81134
2011-04-18	40.04	40.14	39.52	40.09	42686
2011-04-19	40.34	40.50	40.21	40.43	16288
2011-04-20	41.63	41.83	41.59	41.74	20967
2011-04-21	42.15	42.22	41.95	42.09	27652
2011-04-25	42.22	42.33	41.96	42.08	24741
2011-04-26	42.45	42.77	42.33	42.68	10161
2011-04-27	43.10	43.77	42.96	43.76	17018
2011-04-28	43.61	44.03	43.61	43.98	13137
2011-04-29	44.09	44.20	44.03	44.03	3938
2011-05-02	44.26	44.42	43.92	44.00	19463
2011-05-03	43.86	44.20	43.69	43.89	11792
2011-05-04	44.04	44.04	43.30	43.41	37313
2011-05-05	42.61	42.66	42.00	42.12	12280
2011-05-06	42.56	42.73	41.48	41.69	54315
2011-05-09	41.47	41.63	41.18	41.58	16826
2011-05-10	42.04	42.35	42.00	42.30	15876
2011-05-11	42.07	42.07	41.29	41.43	38265
2011-05-12	41.22	41.71	40.94	41.52	22434
2011-05-13	41.29	41.29	40.42	40.72	21403
2011-05-16	40.59	41.11	40.56	40.69	15417
2011-05-17	40.53	40.75	40.17	40.75	24642
2011-05-18	40.65	41.05	40.65	41.04	16248
2011-05-19	41.39	41.40	41.12	41.35	5811
2011-05-20	41.06	41.06	40.26	40.40	30048
2011-05-23	39.37	39.59	39.26	39.48	42369
2011-05-24	39.82	39.90	39.51	39.57	23431
2011-05-25	39.41	40.02	39.41	39.88	15261
2011-05-26	39.95	40.13	39.55	40.04	19336
2011-05-27	40.38	40.50	40.24	40.44	17059
2011-05-31	41.55	41.67	41.30	41.66	15069
2011-06-01	41.33	41.34	40.32	40.33	23055
2011-06-02	40.75	40.88	40.23	40.73	79766
2011-06-03	40.42	41.20	40.41	41.05	33763
2011-06-06	40.79	40.79	40.19	40.19	24112
2011-06-07	40.94	41.15	40.76	40.77	15287
2011-06-08	40.50	40.56	40.08	40.16	6904
2011-06-09	40.24	40.76	40.19	40.74	6389
2011-06-10	40.20	40.20	39.26	39.41	20563
2011-06-13	39.64	39.81	39.26	39.53	7422
2011-06-14	40.36	40.66	40.30	40.52	33683
2011-06-15	39.27	39.46	38.64	38.72	8675
2011-06-16	38.68	38.91	38.42	38.75	161908
2011-06-17	38.93	38.93	38.59	38.81	167694
2011-06-20	38.21	38.62	38.21	38.55	70488
2011-06-21	39.08	39.67	39.04	39.66	42748
2011-06-22	39.36	39.66	39.14	39.14	117253
2011-06-23	38.05	38.48	37.71	38.48	14473
2011-06-24	38.26	38.28	37.61	37.61	24710
2011-06-27	37.76	38.33	37.71	38.24	20095
2011-06-28	38.48	38.97	38.48	38.88	4972
2011-06-29	39.36	39.74	39.21	39.74	18143
2011-06-30	39.95	40.69	39.88	40.60	23211
2011-07-01	40.36	41.18	40.36	41.18	69619
2011-07-05	40.61	40.72	40.27	40.37	103946
2011-07-06	39.80	39.93	39.51	39.87	28409
2011-07-07	40.12	40.30	40.10	40.20	36476
2011-07-08	39.48	39.48	38.94	39.07	31199
2011-07-11	37.55	37.60	37.00	37.13	45636
2011-07-12	36.87	37.24	36.75	36.75	71938
2011-07-13	37.26	37.83	37.07	37.49	24986
2011-07-14	37.73	37.73	37.14	37.15	4347
2011-07-15	37.26	37.40	36.96	37.14	33117
2011-07-18	36.49	36.66	36.04	36.42	30807
2011-07-19	36.84	37.21	36.80	37.08	35594
2011-07-20	37.70	37.80	37.46	37.80	26840
2011-07-21	38.78	39.31	38.64	39.19	41210
2011-07-22	39.16	39.16	38.82	39.09	9709
2011-07-25	38.67	38.78	38.60	38.63	24861
2011-07-26	38.80	39.05	38.67	38.94	14398
2011-07-27	38.48	38.48	37.54	37.65	53594
2011-07-28	37.47	37.84	37.40	37.42	10202
2011-07-29	37.24	37.65	37.24	37.47	8451
2011-08-01	37.68	37.68	35.89	36.42	86763
2011-08-02	35.91	36.20	35.18	35.19	44150
2011-08-03	35.71	35.71	34.74	35.51	192046
2011-08-04	34.38	34.50	32.64	32.66	216855
2011-08-05	33.96	34.22	32.33	34.01	118344
2011-08-08	32.44	32.85	30.84	31.08	121403
2011-08-09	32.11	32.68	30.81	32.68	310176
2011-08-10	31.46	31.46	29.81	29.89	223519
2011-08-11	29.59	31.74	29.59	31.38	442212
2011-08-12	32.25	32.60	31.81	32.44	171489
2011-08-15	33.00	33.35	33.00	33.31	47661
2011-08-16	32.55	33.44	32.34	32.65	351180
2011-08-17	33.17	33.66	32.81	32.88	568056
2011-08-18	31.63	31.63	30.77	31.06	311291
2011-08-19	30.54	31.17	30.22	30.27	41994
2011-08-22	31.65	31.65	30.71	30.72	82979
2011-08-23	31.11	31.91	31.01	31.91	85837
2011-08-24	31.73	32.20	31.65	32.08	22373
2011-08-25	32.06	32.16	31.07	31.17	21065
2011-08-26	30.71	31.52	30.40	31.43	19607
2011-08-29	32.15	32.33	32.05	32.33	254342
2011-08-30	31.77	32.15	31.44	32.02	41517
2011-08-31	32.51	32.86	32.49	32.66	151694
2011-09-01	32.29	32.71	32.02	32.04	27191
2011-09-02	31.15	31.18	30.69	30.78	84178
2011-09-06	28.72	29.22	28.52	29.18	158844
2011-09-07	29.50	30.08	29.41	30.04	59987
2011-09-08	29.60	30.02	29.32	29.35	44267
2011-09-09	28.39	28.48	27.59	27.74	98388
2011-09-12	26.79	27.30	26.42	27.22	126719
2011-09-13	27.23	27.83	27.14	27.73	159757
2011-09-14	28.07	28.89	27.43	28.61	81864
2011-09-15	29.65	29.82	29.28	29.76	56569
2011-09-16	29.67	29.71	28.94	29.30	156719
2011-09-19	28.01	28.55	27.79	28.39	93112
2011-09-20	28.52	28.84	28.34	28.49	42185
2011-09-21	28.49	28.67	27.48	27.48	81888
2011-09-22	26.54	26.77	26.10	26.49	108996
2011-09-23	26.10	27.00	26.10	26.96	86459
2011-09-26	27.44	28.04	26.90	28.00	41957
2011-09-27	29.09	29.61	28.93	29.04	169593
2011-09-28	29.35	29.46	28.51	28.56	56010
2011-09-29	29.72	29.86	29.02	29.48	41966
2011-09-30	28.59	28.91	28.28	28.28	162214
2011-10-03	27.85	28.21	27.20	27.24	64458
2011-10-04	27.00	28.08	26.68	28.08	91282
2011-10-05	28.28	28.91	28.00	28.89	74319
2011-10-06	28.82	29.89	28.77	29.89	22106
2011-10-07	30.17	30.31	29.65	29.68	61365
2011-10-10	30.60	31.25	30.60	31.25	44185
2011-10-11	30.65	31.24	30.59	31.22	124105
2011-10-12	31.96	32.35	31.91	32.03	148600
2011-10-13	31.68	31.92	31.22	31.87	47269
2011-10-14	32.36	32.49	32.02	32.26	18150
2011-10-17	31.84	31.89	30.97	31.04	45603
2011-10-18	31.04	31.98	30.63	31.70	28262
2011-10-19	31.60	31.71	31.12	31.17	44822
2011-10-20	31.19	31.20	30.42	30.96	45712
2011-10-21	31.72	31.94	31.66	31.94	92061
2011-10-24	31.70	32.52	31.69	32.41	18387
2011-10-25	32.15	32.23	31.61	31.77	29229
2011-10-26	32.61	32.61	31.55	32.17	27912
2011-10-27	34.33	35.15	34.03	34.75	248285
2011-10-28	34.17	34.41	34.09	34.26	22989
2011-10-31	33.31	33.35	32.25	32.29	56197
2011-11-01	30.26	30.78	30.13	30.40	68858
2011-11-02	30.96	31.19	30.67	30.93	34876
2011-11-03	31.72	32.25	31.17	32.13	51122
2011-11-04	31.41	31.45	30.71	31.12	37772
2011-11-07	31.10	31.35	30.66	31.20	20674
2011-11-08	31.73	32.02	31.24	31.88	56469
2011-11-09	30.11	30.25	29.49	29.57	81502
2011-11-10	30.60	30.60	29.95	30.29	33164
2011-11-11	31.17	31.57	31.17	31.47	44470
2011-11-14	30.80	30.87	30.36	30.49	73157
2011-11-15	30.20	30.50	30.00	30.26	55620
2011-11-16	30.00	30.37	29.71	29.71	43340
2011-11-17	30.13	30.13	29.27	29.42	153610
2011-11-18	30.04	30.04	29.65	29.75	53126
2011-11-21	29.04	29.09	28.69	28.90	51387
2011-11-22	28.69	28.84	28.32	28.52	468031
2011-11-23	28.12	28.13	27.45	27.45	83141
2011-11-25	27.36	27.79	27.33	27.35	61563
2011-11-28	29.16	29.24	28.92	29.08	59814
2011-11-29	29.08	29.43	29.08	29.25	45611
2011-11-30	30.79	31.08	30.68	31.03	43249
2011-12-01	30.84	31.10	30.64	30.74	54983
2011-12-02	31.35	31.35	30.72	30.72	184231
2011-12-05	31.60	31.64	31.04	31.21	81582
2011-12-06	31.09	31.51	30.96	31.32	287871
2011-12-07	30.72	31.45	30.49	31.31	163648
2011-12-08	30.51	30.62	29.85	29.94	106537
2011-12-09	30.41	31.08	30.40	31.06	48423
2011-12-12	29.96	30.03	29.41	29.60	71189
2011-12-13	29.63	29.89	28.74	28.82	61378
2011-12-14	28.59	28.72	28.30	28.40	64580
2011-12-15	28.86	28.89	28.40	28.51	111250
2011-12-16	28.28	28.40	27.80	27.98	81094
2011-12-19	28.49	28.49	27.85	27.89	114564
2011-12-20	28.84	29.21	28.84	29.17	38788
2011-12-21	28.97	29.00	28.63	28.93	74317
2011-12-22	28.99	29.29	28.94	29.23	45264
2011-12-23	29.27	29.50	29.13	29.50	45409
2011-12-27	29.34	29.49	29.32	29.40	319713
2011-12-28	29.22	29.22	28.47	28.69	85563
2011-12-29	28.65	29.37	28.65	29.36	40244
2011-12-30	29.26	29.55	29.26	29.51	60470
2012-01-03	30.34	30.61	30.28	30.55	519173
2012-01-04	29.98	30.10	29.71	29.96	147282
2012-01-05	29.22	29.31	28.98	29.21	168880
2012-01-06	29.12	29.12	28.57	28.59	215437
2012-01-09	28.85	28.85	28.50	28.79	37418
2012-01-10	29.46	29.51	29.33	29.43	155367
2012-01-11	29.08	29.34	28.97	29.34	202219
2012-01-12	29.78	29.79	29.36	29.63	130364
2012-01-13	29.07	29.12	28.60	29.06	175126
2012-01-17	29.73	30.04	29.70	29.83	213224
2012-01-18	30.11	30.37	30.00	30.32	188039
2012-01-19	30.70	30.99	30.49	30.99	117970
2012-01-20	30.83	31.00	30.72	30.96	97879
2012-01-23	31.23	31.39	31.03	31.23	174670
2012-01-24	30.79	31.18	30.68	31.16	463169
2012-01-25	30.81	31.58	30.65	31.52	146608
2012-01-26	31.87	31.98	31.57	31.65	143119
2012-01-27	31.45	31.81	31.43	31.73	98294
2012-01-30	31.00	31.26	30.90	31.11	138360
2012-01-31	31.52	31.57	31.03	31.28	129289
2012-02-01	31.97	32.20	31.85	31.96	345005
2012-02-02	32.07	32.26	31.94	32.10	888698
2012-02-03	32.18	32.65	32.15	32.61	361733
2012-02-06	32.16	32.44	32.08	32.42	207677
2012-02-07	32.43	32.82	32.29	32.76	257823
2012-02-08	32.94	33.07	32.68	32.99	185251
2012-02-09	33.24	33.24	32.83	33.10	326868
2012-02-10	32.20	32.28	32.02	32.16	1562179
2012-02-13	32.54	32.54	32.28	32.41	277920
2012-02-14	32.24	32.27	31.78	32.08	226071
2012-02-15	32.22	32.22	31.84	31.91	755802
2012-02-16	31.73	32.49	31.62	32.42	146245
2012-02-17	32.81	32.89	32.55	32.77	428293
2012-02-21	33.06	33.18	32.87	32.97	162890
2012-02-22	32.82	32.90	32.72	32.72	117152
2012-02-23	32.69	33.06	32.49	33.06	187098
2012-02-24	33.23	33.48	33.14	33.40	243497
2012-02-27	32.72	33.22	32.66	33.12	88038
2012-02-28	33.05	33.40	32.92	33.40	185379
2012-02-29	33.50	33.67	32.85	32.93	328571
2012-03-01	33.24	33.51	33.17	33.45	301481
2012-03-02	33.20	33.20	32.94	33.04	155884
2012-03-05	32.94	33.00	32.70	32.96	77648
2012-03-06	31.84	31.88	31.28	31.39	210584
2012-03-07	31.62	31.89	31.47	31.89	646126
2012-03-08	32.44	33.03	32.30	32.88	272503
2012-03-09	32.49	32.65	32.37	32.52	319012
2012-03-12	32.43	32.64	32.30	32.61	672951
2012-03-13	32.63	33.13	32.59	33.13	711311
2012-03-14	33.18	33.24	32.92	33.00	253355
2012-03-15	33.12	33.50	33.00	33.46	161504
2012-03-16	33.61	33.76	33.55	33.68	211485
2012-03-19	33.55	34.03	33.51	33.92	185898
2012-03-20	33.42	33.62	33.29	33.49	154757
2012-03-21	33.31	33.37	32.99	33.17	198102
2012-03-22	32.56	32.82	32.47	32.71	222477
2012-03-23	32.62	32.90	32.37	32.87	166595
2012-03-26	33.10	33.41	33.05	33.38	169994
2012-03-27	33.11	33.19	32.88	32.91	110381
2012-03-28	32.92	32.97	32.34	32.54	178382
2012-03-29	31.96	32.14	31.80	32.08	101444
2012-03-30	32.39	32.53	32.05	32.45	137585
2012-04-02	32.12	32.86	32.07	32.76	299689
2012-04-03	32.48	32.53	31.64	31.84	396256
2012-04-04	31.12	31.24	30.81	30.92	223439
2012-04-05	30.43	30.75	30.40	30.55	213732
2012-04-09	30.22	30.58	30.15	30.44	192108
2012-04-10	30.27	30.35	29.52	29.53	450127
2012-04-11	30.43	30.44	30.03	30.09	808966
2012-04-12	30.05	30.56	30.01	30.52	345876
2012-04-13	29.96	29.96	29.34	29.46	436852
2012-04-16	29.86	29.90	29.44	29.80	156205
2012-04-17	30.23	30.64	30.07	30.53	420768
2012-04-18	29.94	30.32	29.88	30.01	202244
2012-04-19	29.75	29.94	29.25	29.46	579911
2012-04-20	29.88	30.18	29.84	29.99	626733
2012-04-23	29.12	29.24	28.88	29.22	181331
2012-04-24	29.31	29.75	29.26	29.58	153132
2012-04-25	30.33	30.45	30.08	30.27	174901
2012-04-26	30.00	30.52	29.98	30.46	97160
2012-04-27	30.64	30.74	30.40	30.61	202730
2012-04-30	30.36	30.41	30.13	30.27	381591
2012-05-01	30.37	30.70	30.23	30.43	253139
2012-05-02	29.79	29.96	29.58	29.95	150085
2012-05-03	29.92	30.00	29.57	29.64	161488
2012-05-04	29.51	29.62	29.12	29.16	174344
2012-05-07	29.29	29.73	29.29	29.68	266310
2012-05-08	29.23	29.26	28.72	29.17	795579
2012-05-09	28.37	28.79	28.15	28.60	1339950
2012-05-10	29.15	29.20	28.90	28.95	1464391
2012-05-11	28.50	29.15	28.50	28.85	134244
2012-05-14	28.11	28.31	28.00	28.07	237989
2012-05-15	27.80	27.97	27.53	27.57	301077
2012-05-16	27.79	28.00	27.42	27.44	667840
2012-05-17	27.40	27.42	27.04	27.08	899139
2012-05-18	27.42	27.51	27.14	27.22	743742
2012-05-21	27.42	27.91	27.36	27.90	420224
2012-05-22	27.98	28.24	27.60	27.74	618441
2012-05-23	27.40	27.42	26.86	27.37	640609
2012-05-24	27.36	27.47	26.96	27.14	798392
2012-05-25	27.04	27.35	27.00	27.21	376734
2012-05-29	27.32	27.47	26.97	27.30	450112
2012-05-30	26.73	26.73	26.32	26.35	601104
2012-05-31	26.51	26.61	26.07	26.44	640719
2012-06-01	25.97	26.21	25.64	25.83	1421433
2012-06-04	26.34	26.41	26.12	26.35	1097932
2012-06-05	26.16	26.37	26.14	26.31	561992
2012-06-06	26.61	27.30	26.58	27.26	482986
2012-06-07	27.60	27.63	27.05	27.09	620977
2012-06-08	26.78	27.25	26.71	27.22	164513
2012-06-11	27.59	27.61	26.75	26.78	400046
2012-06-12	27.07	27.21	26.65	27.18	193458
2012-06-13	27.03	27.34	26.92	27.06	296901
2012-06-14	27.13	27.55	27.03	27.42	403316
2012-06-15	26.85	27.09	26.78	27.05	497015
2012-06-18	26.62	26.79	26.50	26.59	483090
2012-06-19	26.95	27.50	26.90	27.33	260003
2012-06-20	27.35	27.67	27.18	27.45	768829
2012-06-21	27.67	27.67	26.68	26.75	383430
2012-06-22	27.23	27.24	26.86	27.09	296069
2012-06-25	26.27	26.27	26.01	26.14	391180
2012-06-26	26.19	26.30	25.93	26.23	196216
2012-06-27	26.27	26.58	26.19	26.55	206731
2012-06-28	26.22	26.55	26.08	26.52	249638
2012-06-29	27.88	28.25	27.80	28.22	497924
2012-07-02	28.33	28.47	28.18	28.46	483969
2012-07-03	28.41	28.75	28.40	28.71	349242
2012-07-05	27.75	27.85	27.49	27.73	567461
2012-07-06	27.22	27.29	26.88	27.07	287445
2012-07-09	27.01	27.05	26.85	27.05	121162
2012-07-10	27.26	27.32	26.76	26.80	352414
2012-07-11	26.98	27.15	26.85	27.04	172482
2012-07-12	26.70	26.87	26.48	26.81	532338
2012-07-13	26.77	27.25	26.77	27.18	300008
2012-07-16	27.03	27.24	26.83	27.13	596927
2012-07-17	27.36	27.42	26.86	27.38	569938
2012-07-18	27.17	27.64	27.17	27.62	632340
2012-07-19	27.72	27.85	27.60	27.80	299277
2012-07-20	26.90	26.97	26.70	26.74	558955
2012-07-23	25.83	26.14	25.67	26.05	476484
2012-07-24	25.94	25.94	25.29	25.47	443736
2012-07-25	25.96	25.98	25.64	25.81	518107
2012-07-26	26.93	27.23	26.86	27.17	1111646
2012-07-27	27.63	28.35	27.59	28.19	1008276
2012-07-30	27.96	28.22	27.96	28.12	400856
2012-07-31	28.12	28.26	28.02	28.02	637341
2012-08-01	28.27	28.29	28.00	28.03	481323
2012-08-02	27.34	27.63	26.78	27.02	711694
2012-08-03	28.21	28.93	28.18	28.83	412687
2012-08-06	29.15	29.35	29.08	29.20	341000
2012-08-07	29.74	29.93	29.68	29.76	609927
2012-08-08	29.33	29.63	29.33	29.57	605291
2012-08-09	29.25	29.54	29.24	29.42	148156
2012-08-10	29.10	29.43	28.94	29.39	140553
2012-08-13	29.43	29.57	29.20	29.37	146151
2012-08-14	29.50	29.51	29.33	29.44	192507
2012-08-15	29.31	29.45	29.30	29.36	212492
2012-08-16	29.56	30.03	29.52	29.94	453274
2012-08-17	30.01	30.06	29.81	30.00	1744703
2012-08-20	29.93	30.06	29.71	30.03	306339
2012-08-21	30.39	30.63	30.27	30.37	462289
2012-08-22	30.09	30.42	30.05	30.34	396989
2012-08-23	29.97	30.11	29.77	29.93	266939
2012-08-24	29.66	30.14	29.57	29.93	330197
2012-08-27	30.15	30.32	30.10	30.11	296572
2012-08-28	30.11	30.27	30.05	30.19	561072
2012-08-29	30.08	30.10	29.91	30.03	139657
2012-08-30	29.88	29.93	29.47	29.56	775498
2012-08-31	30.20	30.34	29.86	30.10	894985
2012-09-04	30.39	30.40	30.07	30.19	325554
2012-09-05	30.39	30.43	30.12	30.22	926954
2012-09-06	30.68	31.47	30.68	31.38	2022576
2012-09-07	32.01	32.07	31.86	32.03	838361
2012-09-10	31.81	31.91	31.57	31.62	472493
2012-09-11	31.84	32.41	31.79	32.31	583730
2012-09-12	32.70	32.70	32.39	32.50	482613
2012-09-13	32.30	33.09	32.09	32.95	1492041
2012-09-14	33.39	33.75	33.29	33.38	1363076
2012-09-17	33.40	33.52	33.17	33.24	860032
2012-09-18	32.84	32.90	32.67	32.76	411180
2012-09-19	32.81	33.07	32.66	32.96	1350434
2012-09-20	32.34	32.65	32.23	32.63	510497
2012-09-21	32.87	32.92	32.69	32.70	290743
2012-09-24	32.36	32.58	32.27	32.47	357989
2012-09-25	32.56	32.76	32.12	32.14	551303
2012-09-26	31.78	31.82	31.47	31.59	481100
2012-09-27	31.75	32.12	31.53	31.98	278586
2012-09-28	31.48	31.53	30.93	31.00	655968
2012-10-01	31.51	31.80	31.31	31.38	465013
2012-10-02	31.95	32.01	31.52	31.64	262469
2012-10-03	31.68	31.73	31.48	31.53	348427
2012-10-04	31.78	31.93	31.63	31.92	216464
2012-10-05	32.35	32.55	32.12	32.19	1137140
2012-10-08	31.87	31.93	31.75	31.89	168478
2012-10-09	31.59	31.66	31.10	31.10	242435
2012-10-10	31.21	31.28	30.94	31.02	157636
2012-10-11	31.58	31.72	31.38	31.38	255673
2012-10-12	31.60	31.77	31.32	31.44	326888
2012-10-15	31.70	31.80	31.45	31.79	373658
2012-10-16	32.43	32.77	32.39	32.73	612488
2012-10-17	32.95	33.22	32.89	33.18	695818
2012-10-18	32.98	33.26	32.89	33.03	592195
2012-10-19	32.76	32.76	32.30	32.34	2226995
2012-10-22	32.63	32.66	32.32	32.56	254926
2012-10-23	31.62	31.75	31.40	31.69	456948
2012-10-24	31.80	31.84	31.56	31.59	331646
2012-10-25	31.92	31.93	31.52	31.63	1811333
2012-10-26	31.70	31.89	31.60	31.76	777411
2012-10-31	32.30	32.30	31.82	31.92	462167
2012-11-01	32.22	32.42	32.17	32.30	384008
2012-11-02	32.31	32.31	31.90	31.92	420440
2012-11-05	31.74	31.78	31.55	31.70	186202
2012-11-06	31.84	32.12	31.82	32.04	157401
2012-11-07	31.40	31.45	31.06	31.30	344205
2012-11-08	31.15	31.35	30.92	30.93	338475
2012-11-09	30.67	31.14	30.62	30.92	387254
2012-11-12	30.96	31.06	30.86	31.01	3932114
2012-11-13	30.61	31.20	30.59	30.89	909896
2012-11-14	31.16	31.17	30.59	30.65	484553
2012-11-15	30.90	31.09	30.70	30.79	1416789
2012-11-16	30.70	30.76	30.27	30.54	339512
2012-11-19	31.00	31.45	30.98	31.45	1384492
2012-11-20	31.36	31.68	31.27	31.60	190341
2012-11-21	31.67	31.81	31.65	31.73	204594
2012-11-23	32.34	32.60	32.33	32.60	153291
2012-11-26	32.43	32.57	32.31	32.57	507139
2012-11-27	32.25	32.44	32.18	32.23	880625
2012-11-28	31.99	32.62	31.93	32.59	435741
2012-11-29	32.90	33.02	32.71	32.92	518577
2012-11-30	33.02	33.20	32.94	33.02	210996
2012-12-03	33.33	33.38	33.06	33.12	545767
2012-12-04	33.38	33.46	33.25	33.36	309506
2012-12-05	33.29	33.58	33.17	33.44	251294
2012-12-06	33.35	33.39	33.14	33.38	167692
2012-12-07	33.15	33.19	32.92	33.15	316892
2012-12-10	32.92	33.15	32.88	33.11	1252292
2012-12-11	33.44	33.65	33.43	33.59	890658
2012-12-12	33.69	34.02	33.64	33.77	1147013
2012-12-13	33.74	33.90	33.58	33.69	285202
2012-12-14	33.78	34.09	33.73	34.00	391288
2012-12-17	33.89	34.15	33.89	34.15	477572
2012-12-18	34.22	34.57	34.18	34.53	577885
2012-12-19	34.80	34.80	34.51	34.51	711861
2012-12-20	34.70	34.81	34.56	34.79	340697
2012-12-21	34.07	34.38	34.06	34.37	322222
2012-12-24	34.39	34.55	33.90	34.14	190644
2012-12-26	34.36	34.44	34.05	34.21	373778
2012-12-27	34.63	34.67	34.30	34.56	410613
2012-12-28	34.02	34.10	33.85	33.87	821624
2012-12-31	34.08	34.68	34.00	34.64	561994
2013-01-02	35.13	35.15	34.76	35.02	821248
2013-01-03	34.64	34.77	34.45	34.48	392850
2013-01-04	34.51	34.87	34.48	34.78	413354
2013-01-07	34.53	34.70	34.42	34.64	611025
2013-01-08	34.66	34.71	34.43	34.54	509740
2013-01-09	34.51	34.67	34.47	34.60	828308
2013-01-10	35.12	35.36	34.97	35.30	548977
2013-01-11	35.50	35.64	35.34	35.59	706361
2013-01-14	35.59	35.67	35.42	35.67	529274
2013-01-15	35.24	35.47	35.18	35.40	789453
2013-01-16	35.10	35.31	35.06	35.16	673196
2013-01-17	35.64	35.75	35.50	35.61	928697
2013-01-18	35.52	35.57	35.27	35.53	632411
2013-01-22	35.54	35.63	35.34	35.62	700657
2013-01-23	35.34	35.52	35.24	35.44	1262435
2013-01-24	35.53	35.77	35.53	35.69	2047208
2013-01-25	36.29	36.38	36.14	36.35	1073219
2013-01-28	36.41	36.41	36.22	36.32	936408
2013-01-29	36.22	36.45	36.19	36.35	1163469
2013-01-30	36.40	36.50	36.30	36.33	780013
2013-01-31	36.15	36.34	35.91	35.94	848918
2013-02-01	36.26	36.52	36.09	36.40	630430
2013-02-04	35.50	35.55	34.68	34.76	1152968
2013-02-05	35.23	35.42	35.15	35.25	985483
2013-02-06	34.62	34.89	34.57	34.84	631178
2013-02-07	34.81	34.83	34.03	34.28	1083398
2013-02-08	34.39	34.61	34.39	34.56	451913
2013-02-11	34.58	34.62	34.32	34.47	715591
2013-02-12	34.72	35.09	34.67	34.94	456817
2013-02-13	35.14	35.29	34.99	35.09	734068
2013-02-14	34.49	34.70	34.42	34.63	901385
2013-02-15	34.63	34.63	34.13	34.29	690238
2013-02-19	34.83	35.04	34.77	35.03	821190
2013-02-20	34.89	34.94	34.23	34.24	440967
2013-02-21	33.64	33.69	33.29	33.44	971303
2013-02-22	33.90	34.28	33.71	34.28	664328
2013-02-25	35.18	35.24	32.90	32.96	1242671
2013-02-26	33.36	33.54	32.82	33.12	795030
2013-02-27	33.16	33.95	33.13	33.85	492852
2013-02-28	33.64	34.00	33.63	33.68	681477
2013-03-01	33.20	33.54	33.02	33.47	549579
2013-03-04	33.35	33.74	33.32	33.73	886497
2013-03-05	34.14	34.39	34.09	34.21	827548
2013-03-06	34.48	34.52	34.15	34.35	363614
2013-03-07	34.55	34.74	34.48	34.68	800788
2013-03-08	34.83	34.87	34.47	34.78	1977147
2013-03-11	34.66	34.82	34.59	34.81	750825
2013-03-12	34.90	34.95	34.50	34.65	646826
2013-03-13	34.47	34.57	34.20	34.47	663726
2013-03-14	34.80	35.02	34.69	34.95	556743
2013-03-15	34.97	34.97	34.71	34.84	1754378
2013-03-18	33.92	34.48	33.92	34.10	1258691
2013-03-19	34.16	34.27	33.50	33.81	1459481
2013-03-20	34.39	34.47	34.23	34.36	731794
2013-03-21	33.81	34.16	33.68	33.87	1329008
2013-03-22	34.17	34.44	34.06	34.29	1004085
2013-03-25	34.20	34.25	33.14	33.35	1478112
2013-03-26	33.38	33.56	33.15	33.33	882089
2013-03-27	32.54	32.87	32.41	32.78	1053911
2013-03-28	33.11	33.22	32.91	33.04	894497
2013-04-01	33.07	33.12	32.80	32.85	587596
2013-04-02	33.34	33.76	33.28	33.42	645049
2013-04-03	33.58	33.65	33.16	33.18	775649
2013-04-04	33.12	33.43	32.97	33.36	879948
2013-04-05	32.79	33.10	32.70	33.08	732572
2013-04-08	33.16	33.22	32.99	33.22	891354
2013-04-09	33.32	33.55	33.06	33.37	1701377
2013-04-10	33.86	34.24	33.82	34.08	1186814
2013-04-11	34.27	34.58	34.18	34.33	1107286
2013-04-12	33.96	34.14	33.79	34.14	1031872
2013-04-15	33.78	33.81	33.29	33.31	957803
2013-04-16	33.97	33.98	33.67	33.96	445248
2013-04-17	33.37	33.37	32.59	32.79	1688471
2013-04-18	32.95	32.97	32.52	32.76	631650
2013-04-19	33.09	33.25	32.97	33.03	685107
2013-04-22	33.21	33.40	32.94	33.31	802300
2013-04-23	33.83	34.14	33.82	34.10	1905245
2013-04-24	34.37	34.69	34.32	34.60	700263
2013-04-25	34.47	34.69	34.42	34.47	578210
2013-04-26	34.41	34.61	34.35	34.57	1097926
2013-04-29	34.92	35.41	34.88	35.33	725583
2013-04-30	35.25	35.37	35.14	35.29	1293633
2013-05-01	35.25	35.49	34.97	35.03	1197509
2013-05-02	34.89	35.33	34.86	35.27	1207164
2013-05-03	35.63	35.95	35.62	35.89	663536
2013-05-06	35.75	35.79	35.52	35.74	788888
2013-05-07	36.09	36.12	35.83	35.95	644960
2013-05-08	36.25	36.48	36.25	36.46	1121315
2013-05-09	36.23	36.28	35.83	35.97	1840932
2013-05-10	36.00	36.15	35.79	36.12	1021293
2013-05-13	35.88	35.99	35.78	35.94	571149
2013-05-14	35.91	36.16	35.90	36.09	921538
2013-05-15	35.76	36.14	35.73	36.12	785934
2013-05-16	36.01	36.18	35.84	35.89	818762
2013-05-17	35.98	36.32	35.91	36.31	924729
2013-05-20	36.10	36.43	36.04	36.38	952355
2013-05-21	36.25	36.56	36.04	36.40	800514
2013-05-22	36.40	36.86	35.89	36.08	2494654
2013-05-23	35.66	36.14	35.59	36.07	1182996
2013-05-24	35.76	36.00	35.64	36.00	1070821
2013-05-28	36.75	36.83	36.36	36.38	1165287
2013-05-29	36.28	36.32	36.07	36.23	1337795
2013-05-30	36.44	36.74	36.42	36.58	905274
2013-05-31	36.14	36.27	35.76	35.79	1352654
2013-06-03	35.96	36.17	35.76	36.14	1651785
2013-06-04	36.09	36.22	35.72	35.88	2140048
2013-06-05	35.70	35.75	35.34	35.35	2041607
2013-06-06	35.49	35.64	35.13	35.59	2226801
2013-06-07	35.65	36.16	35.47	35.97	1126481
2013-06-10	36.04	36.05	35.77	35.96	490233
2013-06-11	35.31	35.68	35.24	35.51	1128831
2013-06-12	35.85	35.89	35.31	35.38	971839
2013-06-13	35.32	35.89	35.27	35.84	1177029
2013-06-14	35.60	35.84	35.31	35.45	756427
2013-06-17	36.16	36.28	35.79	36.01	1131052
2013-06-18	36.05	36.26	36.05	36.21	339872
2013-06-19	36.08	36.15	35.27	35.33	942132
2013-06-20	34.53	34.56	33.93	34.00	1343362
2013-06-21	33.30	33.31	32.61	32.99	2530165
2013-06-24	32.14	32.69	32.07	32.44	2218041
2013-06-25	32.78	32.83	32.36	32.75	2295483
2013-06-26	33.24	33.30	33.04	33.22	1716357
2013-06-27	33.40	33.62	33.33	33.41	1305853
2013-06-28	33.22	33.37	33.01	33.13	1386242
2013-07-01	33.55	33.66	33.39	33.45	758416
2013-07-02	33.12	33.27	32.74	32.89	776967
2013-07-03	32.51	32.88	32.43	32.80	634812
2013-07-05	33.06	33.13	32.66	32.92	599768
2013-07-08	33.44	33.63	33.31	33.45	902493
2013-07-09	33.67	33.68	33.33	33.42	726618
2013-07-10	33.40	33.87	33.36	33.62	947284
2013-07-11	34.31	34.66	34.14	34.54	742619
2013-07-12	34.23	34.34	34.01	34.29	608135
2013-07-15	34.41	34.49	34.30	34.44	430268
2013-07-16	34.36	34.49	34.26	34.45	290101
2013-07-17	34.71	34.71	34.39	34.50	386287
2013-07-18	34.65	34.96	34.63	34.94	645975
2013-07-19	34.82	35.07	34.78	35.05	485709
2013-07-22	35.22	35.32	35.18	35.23	604323
2013-07-23	35.47	35.47	35.29	35.36	540758
2013-07-24	35.72	35.75	35.45	35.64	1137934
2013-07-25	35.45	35.92	35.42	35.90	719356
2013-07-26	35.73	35.97	35.56	35.97	473904
2013-07-29	35.71	35.80	35.58	35.79	495650
2013-07-30	35.96	36.01	35.73	35.85	345762
2013-07-31	35.79	36.34	35.76	36.07	823003
2013-08-01	36.43	36.63	36.31	36.58	1705439
2013-08-02	36.50	36.76	36.49	36.72	783767
2013-08-05	36.50	36.60	36.38	36.57	1007173
2013-08-06	36.68	36.70	36.26	36.41	1613194
2013-08-07	36.48	36.63	36.38	36.58	1306851
2013-08-08	36.90	37.16	36.86	37.10	1478539
2013-08-09	37.03	37.17	36.92	37.07	828592
2013-08-12	36.78	36.95	36.75	36.94	779448
2013-08-13	36.95	37.13	36.74	37.11	1281221
2013-08-14	37.09	37.21	37.04	37.13	1254758
2013-08-15	36.71	37.15	36.38	37.11	1566789
2013-08-16	37.17	37.38	37.12	37.29	1369948
2013-08-19	37.09	37.12	36.79	36.81	971145
2013-08-20	36.66	36.85	36.54	36.74	789789
2013-08-21	36.48	36.73	36.21	36.36	781436
2013-08-22	36.79	36.98	36.76	36.93	943180
2013-08-23	37.04	37.22	36.95	37.17	950069
2013-08-26	37.02	37.06	36.89	36.91	634777
2013-08-27	36.13	36.33	35.89	35.91	1286679
2013-08-28	35.64	35.95	35.57	35.83	685272
2013-08-29	35.59	35.83	35.55	35.69	582605
2013-08-30	35.51	35.53	35.15	35.27	567504
2013-09-03	35.78	35.83	35.38	35.61	972742
2013-09-04	35.29	35.88	35.23	35.80	692111
2013-09-05	35.58	35.78	35.54	35.72	999383
2013-09-06	36.06	36.24	35.71	36.13	1113485
2013-09-09	36.28	36.63	36.25	36.55	718755
2013-09-10	37.03	37.17	36.95	37.12	1887417
2013-09-11	37.19	37.49	37.16	37.48	1026662
2013-09-12	37.30	37.51	37.25	37.28	1343823
2013-09-13	37.32	37.49	37.13	37.49	2113779
2013-09-16	38.02	38.02	37.78	37.80	899983
2013-09-17	37.83	37.99	37.83	37.97	811053
2013-09-18	37.99	39.20	37.87	39.13	1476918
2013-09-19	39.12	39.12	38.83	38.95	1245945
2013-09-20	38.82	38.87	38.57	38.59	1980207
2013-09-23	38.56	38.65	38.27	38.47	692508
2013-09-24	38.64	38.74	38.48	38.56	1166858
2013-09-25	38.57	38.84	38.53	38.71	825171
2013-09-26	38.65	38.81	38.53	38.69	581278
2013-09-27	38.69	38.80	38.62	38.70	856642
2013-09-30	38.25	38.50	38.17	38.41	971345
2013-10-01	38.61	38.98	38.51	38.88	1589441
2013-10-02	38.90	38.98	38.64	38.97	1650169
2013-10-03	38.85	38.86	38.62	38.69	1444980
2013-10-04	38.90	39.09	38.83	38.92	721850
2013-10-07	38.64	38.94	38.61	38.78	656855
2013-10-08	38.86	38.87	38.46	38.48	974539
2013-10-09	38.62	38.71	38.35	38.60	1024839
2013-10-10	39.23	39.61	39.19	39.55	2433522
2013-10-11	39.48	39.62	39.44	39.59	1164154
2013-10-14	39.52	39.81	39.48	39.76	863239
2013-10-15	39.66	39.77	39.62	39.63	982123
2013-10-16	39.87	40.11	39.84	40.02	1518712
2013-10-17	40.17	40.54	40.14	40.49	1079487
2013-10-18	40.60	40.76	40.52	40.72	2032412
2013-10-21	40.58	40.68	40.56	40.66	14925016
2013-10-22	40.98	41.29	40.98	41.13	2141953
2013-10-23	40.83	40.88	40.67	40.81	1097981
2013-10-24	41.12	41.16	41.00	41.14	1027374
2013-10-25	41.11	41.15	40.96	41.11	930874
2013-10-28	40.83	40.97	40.72	40.86	1364054
2013-10-29	41.13	41.20	41.01	41.12	3894583
2013-10-30	41.11	41.15	40.72	40.87	1578757
2013-10-31	40.91	41.04	40.69	40.83	1169142
2013-11-01	40.64	40.70	40.28	40.55	2121516
2013-11-04	40.63	40.71	40.54	40.69	2139162
2013-11-05	40.07	40.20	39.87	40.12	1513599
2013-11-06	40.55	40.76	40.47	40.59	3823804
2013-11-07	40.44	40.50	39.71	39.75	5079251
2013-11-08	39.56	39.89	39.52	39.87	9783754
2013-11-11	40.09	40.23	40.03	40.23	874764
2013-11-12	40.09	40.24	39.86	40.01	831207
2013-11-13	39.60	40.21	39.56	40.19	957966
2013-11-14	40.09	40.43	40.01	40.33	1606005
2013-11-15	40.45	40.52	40.36	40.47	1546595
2013-11-18	40.99	41.05	40.63	40.69	1373905
2013-11-19	40.56	40.67	40.37	40.45	2441941
2013-11-20	40.49	40.65	39.86	39.99	2073312
2013-11-21	40.23	40.42	40.15	40.40	967101
2013-11-22	40.59	40.79	40.54	40.76	997786
2013-11-25	40.78	40.82	40.66	40.71	1710610
2013-11-26	40.80	40.97	40.71	40.93	983430
2013-11-27	41.12	41.26	41.02	41.10	1641686
2013-11-29	41.37	41.45	41.15	41.17	736187
2013-12-02	40.99	41.06	40.84	40.86	2638786
2013-12-03	40.46	40.60	40.20	40.31	2019499
2013-12-04	39.69	40.05	39.64	39.96	3400591
2013-12-05	39.91	40.05	39.58	39.62	1497982
2013-12-06	40.01	40.31	39.90	40.29	1719705
2013-12-09	40.29	40.39	40.25	40.36	1764658
2013-12-10	40.16	40.27	40.02	40.08	1106584
2013-12-11	40.30	40.31	39.76	39.78	993451
2013-12-12	39.64	39.75	39.43	39.49	1037498
2013-12-13	39.63	39.65	39.35	39.55	711545
2013-12-16	40.23	40.37	40.07	40.23	950038
2013-12-17	40.03	40.03	39.76	39.84	982167
2013-12-18	40.22	40.71	39.82	40.59	2718792
2013-12-19	40.53	40.78	40.47	40.75	1033076
2013-12-20	40.65	40.87	40.61	40.84	1032155
2013-12-23	41.07	41.27	41.00	41.27	1933851
2013-12-24	41.20	41.38	41.17	41.38	767166
2013-12-26	41.57	41.74	41.50	41.70	712736
2013-12-27	41.85	42.01	41.77	41.88	914218
2013-12-30	41.95	42.12	41.91	42.10	1050542
2013-12-31	42.12	42.43	42.09	42.20	761163
2014-01-02	41.23	41.24	40.81	40.96	1902556
2014-01-03	40.95	41.05	40.81	40.83	1547909
2014-01-06	41.10	41.13	40.93	40.93	1501561
2014-01-07	41.30	41.49	41.24	41.46	1327403
2014-01-08	41.43	41.49	41.27	41.36	1457580
2014-01-09	41.44	41.49	40.97	41.30	1895296
2014-01-10	41.48	41.75	41.42	41.73	1782546
2014-01-13	41.50	41.65	41.25	41.35	2334376
2014-01-14	41.57	41.93	41.43	41.89	2004123
2014-01-15	41.95	42.40	41.91	42.38	2288944
2014-01-16	42.19	42.23	41.92	42.19	1390124
2014-01-17	41.88	41.98	41.67	41.72	1027723
2014-01-21	42.14	42.17	41.81	42.05	2453195
2014-01-22	41.99	42.02	41.80	41.92	1670316
2014-01-23	42.01	42.01	41.66	41.87	1398178
2014-01-24	41.15	41.16	40.33	40.34	3132134
2014-01-27	40.55	40.61	40.09	40.29	1945451
2014-01-28	40.58	40.87	40.55	40.84	1948365
2014-01-29	40.05	40.41	39.95	40.12	2797009
2014-01-30	40.44	40.46	40.10	40.35	2962649
2014-01-31	39.44	39.96	39.39	39.76	3403011
2014-02-03	39.62	39.69	38.85	38.94	2992620
2014-02-04	39.25	39.38	39.12	39.29	1909855
2014-02-05	39.29	39.41	39.18	39.36	4505146
2014-02-06	39.79	40.24	39.78	40.24	3458453
2014-02-07	40.46	40.90	40.30	40.86	4306536
2014-02-10	40.67	40.67	40.50	40.61	920395
2014-02-11	40.77	41.35	40.75	41.26	1834211
2014-02-12	41.21	41.36	41.15	41.25	2460387
2014-02-13	41.06	41.69	41.06	41.65	2441259
2014-02-14	41.72	41.96	41.70	41.84	1114815
2014-02-18	42.04	42.06	41.82	41.99	877046
2014-02-19	41.96	42.21	41.66	41.70	1135940
2014-02-20	41.76	42.00	41.61	41.90	1581279
2014-02-21	42.00	42.23	41.95	42.01	1606116
2014-02-24	42.17	42.57	42.15	42.32	1243141
2014-02-25	42.48	42.55	42.19	42.37	1300525
2014-02-26	42.15	42.23	41.99	42.14	1241979
2014-02-27	41.89	42.24	41.79	42.22	940505
2014-02-28	42.31	42.63	42.16	42.36	1044869
2014-03-03	41.45	41.58	40.99	41.12	2085625
2014-03-04	42.16	42.19	42.01	42.12	1086446
2014-03-05	42.17	42.30	42.10	42.19	1496863
2014-03-06	42.63	42.74	42.54	42.63	1009031
2014-03-07	42.57	42.57	42.02	42.29	1467371
2014-03-10	42.14	42.25	41.76	42.14	897982
2014-03-11	42.07	42.35	41.85	41.88	1007335
2014-03-12	41.56	41.90	41.42	41.82	1108307
2014-03-13	41.95	42.00	40.58	40.72	2379188
2014-03-14	40.62	41.09	40.59	40.88	2188131
2014-03-17	41.35	41.65	41.30	41.57	985926
2014-03-18	41.81	42.18	41.78	41.97	802199
2014-03-19	42.01	42.12	41.08	41.39	1647333
2014-03-20	41.16	41.73	41.09	41.65	1475396
2014-03-21	41.74	41.90	41.33	41.43	660484
2014-03-24	41.66	41.68	41.03	41.43	1310058
2014-03-25	41.74	42.11	41.58	42.02	1178772
2014-03-26	42.36	42.37	42.01	42.04	1364456
2014-03-27	42.08	42.22	41.98	42.12	964162
2014-03-28	42.48	42.66	42.44	42.59	1346942
2014-03-31	42.91	43.00	42.56	42.66	1375920
2014-04-01	43.15	43.15	42.94	43.09	1576779
2014-04-02	42.98	43.03	42.90	43.00	1233605
2014-04-03	43.14	43.25	42.96	43.05	1048157
2014-04-04	43.21	43.40	42.92	42.96	2311129
2014-04-07	43.03	43.08	42.63	42.76	1633818
2014-04-08	42.59	42.98	42.56	42.80	1873880
2014-04-09	43.13	43.36	42.95	43.36	1773435
2014-04-10	43.25	43.25	42.36	42.39	4772796
2014-04-11	42.14	42.59	42.10	42.19	1616706
2014-04-14	42.35	42.49	42.14	42.42	964593
2014-04-15	42.38	42.47	41.59	42.16	1721712
2014-04-16	42.43	42.73	42.30	42.72	1465648
2014-04-17	42.84	43.07	42.67	42.91	1253851
2014-04-21	42.98	43.05	42.88	43.00	737371
2014-04-22	43.34	43.40	43.25	43.38	1763914
2014-04-23	43.36	43.36	43.07	43.20	1328806
2014-04-24	43.13	43.32	42.72	43.17	2393144
2014-04-25	43.00	43.02	42.61	42.79	1316292
2014-04-28	43.01	43.19	42.67	43.06	1215204
2014-04-29	43.40	43.61	43.36	43.41	1262935
2014-04-30	43.48	43.75	43.39	43.68	7122109
2014-05-01	43.42	43.81	43.42	43.77	1154324
2014-05-02	43.33	43.60	43.30	43.45	2132311
2014-05-05	43.18	43.54	42.92	43.50	1085474
2014-05-06	43.35	43.43	43.21	43.25	1985895
2014-05-07	43.47	43.62	43.25	43.59	1834751
2014-05-08	43.71	43.97	43.65	43.69	2002893
2014-05-09	43.57	43.57	43.23	43.40	1350026
2014-05-12	43.76	43.85	43.67	43.84	2102344
2014-05-13	43.79	43.79	43.61	43.67	1677676
2014-05-14	43.66	43.74	43.57	43.63	1405537
2014-05-15	43.35	43.35	42.89	43.12	2714216
2014-05-16	43.16	43.28	43.03	43.28	1506699
2014-05-19	43.13	43.35	43.11	43.29	1434954
2014-05-20	43.16	43.22	42.87	43.03	1377326
2014-05-21	43.21	43.46	43.21	43.44	1228154
2014-05-22	43.32	43.39	43.24	43.32	688555
2014-05-23	43.36	43.57	43.31	43.54	1677999
2014-05-27	44.08	44.18	43.93	44.08	1374838
2014-05-28	43.98	44.06	43.82	43.95	1317372
2014-05-29	44.01	44.11	43.93	44.09	1237462
2014-05-30	44.13	44.28	44.04	44.26	2388035
2014-06-02	44.23	44.23	44.00	44.20	1141189
2014-06-03	44.10	44.16	44.01	44.02	1773878
2014-06-04	43.90	44.05	43.87	44.01	1387558
2014-06-05	44.43	44.68	44.16	44.65	3180604
2014-06-06	44.92	45.06	44.79	45.05	2481662
2014-06-09	44.74	44.97	44.66	44.95	1661759
2014-06-10	44.75	44.87	44.65	44.87	1670113
2014-06-11	44.53	44.58	44.33	44.45	1826843
2014-06-12	44.43	44.49	44.27	44.37	1538241
2014-06-13	44.32	44.47	44.12	44.30	883089
2014-06-16	44.25	44.40	44.14	44.27	1181267
2014-06-17	44.12	44.37	44.08	44.32	1066965
2014-06-18	44.44	44.86	44.39	44.85	1756144
2014-06-19	45.24	45.26	45.07	45.11	1392035
2014-06-20	44.06	44.10	43.83	43.97	1328473
2014-06-23	43.82	43.85	43.56	43.82	1885801
2014-06-24	43.77	43.83	43.49	43.55	2059661
2014-06-25	43.33	43.54	43.27	43.50	1498844
2014-06-26	43.37	43.37	42.73	43.25	1526939
2014-06-27	43.10	43.31	42.99	43.31	1656490
2014-06-30	43.22	43.39	43.16	43.27	2048910
2014-07-01	43.52	43.77	43.46	43.62	1950823
2014-07-02	43.40	43.52	43.34	43.52	866946
2014-07-03	43.71	43.91	43.68	43.81	994705
2014-07-07	43.25	43.31	43.06	43.15	1388856
2014-07-08	42.83	42.83	42.41	42.53	1593785
2014-07-09	42.65	42.95	42.60	42.87	1162858
2014-07-10	41.82	42.21	41.81	42.19	2347742
2014-07-11	42.07	42.20	41.91	42.16	1102753
2014-07-14	42.53	42.59	42.42	42.42	1337926
2014-07-15	42.33	42.39	41.81	42.08	2756414
2014-07-16	42.46	42.52	42.34	42.44	1891071
2014-07-17	42.10	42.34	41.52	41.57	1828854
2014-07-18	41.75	42.12	41.68	42.06	1293482
2014-07-21	41.63	41.77	41.50	41.71	1939525
2014-07-22	42.03	42.15	41.96	42.00	840983
2014-07-23	42.33	42.34	42.05	42.09	924026
2014-07-24	42.43	42.52	42.32	42.44	930235
2014-07-25	42.17	42.23	41.67	41.92	1065163
2014-07-28	41.77	41.95	41.46	41.85	1072499
2014-07-29	42.04	42.15	41.75	41.79	1515088
2014-07-30	41.93	42.00	41.47	41.73	1384598
2014-07-31	41.12	41.16	40.71	40.76	3565429
2014-08-01	40.60	40.82	40.21	40.37	2198522
2014-08-04	40.58	40.66	40.25	40.58	2206626
2014-08-05	40.32	40.34	39.73	39.85	4257174
2014-08-06	39.57	40.06	39.57	39.85	3197151
2014-08-07	39.96	40.04	39.14	39.26	2743997
2014-08-08	39.49	39.89	39.35	39.84	2507617
2014-08-11	39.86	40.04	39.79	39.81	1625453
2014-08-12	39.66	39.75	39.46	39.61	1591948
2014-08-13	39.98	40.12	39.85	39.93	5407201
2014-08-14	40.18	40.23	40.05	40.15	1103246
2014-08-15	40.57	40.65	39.48	39.96	5412164
2014-08-18	40.20	40.29	40.13	40.26	1560452
2014-08-19	40.27	40.38	40.24	40.36	1246471
2014-08-20	39.93	40.18	39.90	40.09	1539597
2014-08-21	40.41	40.65	40.38	40.58	1459452
2014-08-22	40.35	40.46	39.95	40.21	1796577
2014-08-25	40.59	40.95	40.52	40.80	1403555
2014-08-26	41.09	41.35	41.09	41.12	1247592
2014-08-27	41.33	41.36	41.09	41.20	1147411
2014-08-28	40.79	40.91	40.67	40.88	1460944
2014-08-29	40.82	40.90	40.51	40.86	1463265
2014-09-02	40.95	40.95	40.71	40.87	2332031
2014-09-03	41.47	41.52	41.27	41.34	2012724
2014-09-04	41.49	41.81	41.34	41.47	2054086
2014-09-05	41.65	41.71	41.42	41.69	2751069
2014-09-08	41.36	41.49	41.06	41.17	1905694
2014-09-09	41.07	41.10	40.89	41.07	1857173
2014-09-10	40.95	41.17	40.89	41.16	2924609
2014-09-11	40.84	41.06	40.77	41.01	1680763
2014-09-12	40.92	41.10	40.74	40.95	1559133
2014-09-15	40.97	41.04	40.83	40.99	3139363
2014-09-16	40.71	41.20	40.68	41.10	1985522
2014-09-17	41.17	41.29	40.85	40.93	1937370
2014-09-18	41.26	41.39	41.23	41.28	1933493
2014-09-19	41.19	41.22	40.99	41.00	1884999
2014-09-22	41.10	41.14	40.72	40.88	1564514
2014-09-23	40.46	40.66	40.26	40.27	1473929
2014-09-24	40.31	40.69	40.16	40.65	1691685
2014-09-25	40.32	40.32	39.77	39.86	2796139
2014-09-26	39.96	40.22	39.84	40.13	1293133
2014-09-29	39.43	39.66	39.36	39.64	1480402
2014-09-30	39.59	40.00	39.51	39.70	1627349
2014-10-01	39.52	39.54	39.14	39.28	1729110
2014-10-02	39.07	39.12	38.37	38.70	3557901
2014-10-03	38.42	38.63	38.36	38.56	1735080
2014-10-06	38.76	38.88	38.40	38.71	2061201
2014-10-07	38.30	38.32	37.81	37.82	2577214
2014-10-08	37.96	38.64	37.74	38.58	2818493
2014-10-09	38.08	38.20	37.27	37.37	3619193
2014-10-10	37.24	37.42	36.78	36.79	3097257
2014-10-13	37.32	37.43	36.85	36.86	2600565
2014-10-14	37.11	37.34	36.89	37.01	2521583
2014-10-15	36.55	36.63	35.69	36.49	5034204
2014-10-16	35.31	36.33	35.26	35.94	6684759
2014-10-17	36.83	37.06	36.65	36.76	5547109
2014-10-20	36.52	36.89	36.44	36.88	2661948
2014-10-21	37.17	37.52	37.11	37.44	2353125
2014-10-22	37.25	37.34	36.86	36.88	2127527
2014-10-23	37.50	37.80	37.39	37.58	2870833
2014-10-24	37.76	37.79	37.54	37.76	1366428
2014-10-27	37.11	37.59	36.97	37.40	1526225
2014-10-28	37.90	38.06	37.81	38.04	1919798
2014-10-29	37.94	38.04	37.23	37.40	2084220
2014-10-30	37.05	37.69	36.99	37.59	1425593
2014-10-31	38.11	38.33	37.95	38.27	2284075
2014-11-03	37.91	37.96	37.60	37.81	2141109
2014-11-04	37.59	37.64	37.25	37.51	1935544
2014-11-05	37.76	37.86	37.59	37.73	2155732
2014-11-06	37.92	38.11	37.50	37.70	2872310
2014-11-07	37.29	37.47	37.04	37.43	1712822
2014-11-10	37.54	37.73	37.40	37.67	1475904
2014-11-11	37.80	37.98	37.64	37.92	907683
2014-11-12	37.25	37.41	37.16	37.27	1470905
2014-11-13	37.13	37.58	37.12	37.45	452529
2014-11-14	37.17	37.58	37.17	37.51	1527468
2014-11-17	37.47	37.80	37.39	37.70	1130920
2014-11-18	38.20	38.51	38.20	38.43	1707552
2014-11-19	38.63	38.65	38.22	38.44	1667740
2014-11-20	37.91	38.22	37.91	38.15	1334314
2014-11-21	38.87	38.93	38.59	38.76	2624012
2014-11-24	39.28	39.33	39.09	39.27	3695195
2014-11-25	39.49	39.63	39.38	39.53	3011685
2014-11-26	39.52	39.72	39.49	39.70	1387459
2014-11-28	39.58	39.69	39.52	39.62	801691
2014-12-01	39.62	39.69	39.43	39.56	1490719
2014-12-02	39.50	39.53	39.29	39.45	1350830
2014-12-03	39.30	39.39	39.20	39.31	985651
2014-12-04	39.07	39.30	38.74	39.01	2869272
2014-12-05	39.39	39.64	39.30	39.49	3463719
2014-12-08	39.27	39.38	39.05	39.09	2196621
2014-12-09	38.56	38.84	38.45	38.75	4500983
2014-12-10	38.70	38.70	38.16	38.26	2816950
2014-12-11	38.30	38.60	38.12	38.18	2434331
2014-12-12	38.08	38.21	37.16	37.21	3182171
2014-12-15	37.51	37.61	36.36	36.46	4860497
2014-12-16	36.30	37.46	36.22	36.83	4625882
2014-12-17	36.87	37.74	36.87	37.40	3547798
2014-12-18	37.84	38.29	37.79	38.24	3351505
2014-12-19	37.39	37.81	37.28	37.53	2934543
2014-12-22	37.73	37.80	37.56	37.77	2077385
2014-12-23	37.81	37.99	37.74	37.88	2524103
2014-12-24	37.91	38.12	37.80	38.03	1210934
2014-12-26	38.15	38.20	38.05	38.07	901037
2014-12-29	37.52	37.90	37.52	37.77	1714453
2014-12-30	37.44	37.49	37.13	37.18	1509599
2014-12-31	37.27	37.47	36.82	36.86	1527407
2015-01-02	37.02	37.11	36.67	36.83	1570498
2015-01-05	35.78	35.78	35.08	35.26	2872416
2015-01-06	35.33	35.56	34.77	34.86	2327810
2015-01-07	35.09	35.37	34.76	35.27	2697890
2015-01-08	35.50	36.13	35.46	35.80	2484772
2015-01-09	35.62	35.64	34.87	35.26	1981597
2015-01-12	35.50	35.66	35.02	35.44	2074430
2015-01-13	35.96	36.10	35.25	35.61	3070334
2015-01-14	35.62	35.90	35.44	35.72	2837415
2015-01-15	35.85	35.96	35.53	35.63	3097729
2015-01-16	35.81	36.53	35.76	36.40	6000240
2015-01-20	36.76	36.80	36.51	36.71	2911299
2015-01-21	36.52	37.07	36.48	37.07	3839976
2015-01-22	36.94	37.39	36.81	37.22	5741717
2015-01-23	37.05	37.33	36.93	36.94	3918124
2015-01-26	37.42	37.80	37.26	37.63	3987792
2015-01-27	37.38	37.61	37.26	37.51	2546651
2015-01-28	37.29	37.44	36.55	36.60	2705125
2015-01-29	37.24	37.65	37.13	37.60	2734270
2015-01-30	37.13	37.29	36.79	36.89	1884935
2015-02-02	37.05	37.62	36.98	37.55	2118983
2015-02-03	38.12	38.57	38.07	38.47	2341688
2015-02-04	37.95	38.20	37.55	37.65	2913688
2015-02-05	37.97	38.35	37.80	38.28	2152345
2015-02-06	37.72	37.83	37.23	37.35	2189965
2015-02-09	36.75	37.16	36.75	37.03	2871450
2015-02-10	37.48	37.65	37.22	37.56	2387360
2015-02-11	37.34	37.43	37.09	37.32	1925815
2015-02-12	38.00	38.35	38.00	38.33	4456147
2015-02-13	38.49	38.60	38.35	38.50	2616876
2015-02-17	38.41	38.64	38.03	38.58	1917295
2015-02-18	38.49	38.76	38.33	38.62	2202086
2015-02-19	38.64	38.85	38.54	38.62	1801341
2015-02-20	38.27	39.41	38.18	39.21	4277183
2015-02-23	38.90	39.07	38.84	38.94	2639145
2015-02-24	39.04	39.47	38.92	39.39	4476881
2015-02-25	39.27	39.42	39.16	39.34	2558358
2015-02-26	39.10	39.26	39.01	39.11	2927570
2015-02-27	39.21	39.48	39.02	39.26	1213704
2015-03-02	39.37	39.40	39.16	39.34	1661323
2015-03-03	39.15	39.18	38.80	38.96	1513829
2015-03-04	38.79	38.88	38.51	38.88	2119023
2015-03-05	39.00	39.16	38.87	38.99	1866409
2015-03-06	38.54	38.64	38.13	38.18	3413567
2015-03-09	38.29	38.44	38.19	38.34	1731066
2015-03-10	37.54	37.66	37.31	37.38	4617392
2015-03-11	37.53	37.86	37.38	37.65	3930225
2015-03-12	37.83	37.95	37.67	37.94	2487084
2015-03-13	37.60	37.72	37.36	37.67	2854658
2015-03-16	38.13	38.45	38.12	38.33	1759261
2015-03-17	38.13	38.23	37.93	38.16	3612715
2015-03-18	38.04	38.93	37.94	38.77	5331272
2015-03-19	38.19	38.33	38.00	38.19	2337092
2015-03-20	39.17	39.63	38.97	39.29	6623346
2015-03-23	39.49	39.67	39.27	39.47	3168842
2015-03-24	39.73	39.92	39.60	39.67	2090006
2015-03-25	39.74	39.82	39.36	39.39	3307119
2015-03-26	39.04	39.18	38.61	39.05	2393847
2015-03-27	39.02	39.35	38.85	39.24	2025926
2015-03-30	39.41	39.53	39.37	39.38	2408547
2015-03-31	38.79	39.06	38.73	38.82	2119789
2015-04-01	39.31	39.32	38.88	39.16	1796075
2015-04-02	39.46	39.64	39.38	39.57	1565107
2015-04-06	39.96	40.33	39.71	39.99	2490248
2015-04-07	40.01	40.19	39.73	39.74	1537638
2015-04-08	39.93	39.95	39.45	39.63	1686242
2015-04-09	39.60	39.61	39.34	39.53	1810268
2015-04-10	39.49	39.64	39.38	39.63	1071666
2015-04-13	39.63	39.70	39.29	39.40	1207427
2015-04-14	39.50	39.61	39.42	39.55	1312801
2015-04-15	39.75	39.84	39.41	39.68	2830510
2015-04-16	39.60	39.71	39.28	39.54	2692396
2015-04-17	38.93	38.94	38.62	38.85	6478749
2015-04-20	38.92	39.18	38.86	38.98	2033380
2015-04-21	39.20	39.29	39.07	39.16	1103610
2015-04-22	39.20	39.29	38.85	39.25	1428865
2015-04-23	38.89	39.46	38.83	39.36	1023059
2015-04-24	39.43	39.69	39.10	39.54	1322198
2015-04-27	40.09	40.36	40.07	40.08	3246411
2015-04-28	39.93	40.07	39.75	40.07	1337917
2015-04-29	39.76	39.96	39.37	39.52	3192623
2015-04-30	39.60	39.87	39.48	39.62	4047424
2015-05-01	39.86	40.02	39.67	39.99	1804792
2015-05-04	39.98	40.08	39.77	39.82	1603306
2015-05-05	39.51	39.54	38.96	39.06	2824042
2015-05-06	39.61	39.89	39.39	39.59	2142944
2015-05-07	39.40	39.63	39.22	39.40	1652154
2015-05-08	39.95	40.48	39.95	40.33	2217458
2015-05-11	39.84	40.03	39.76	39.82	1957946
2015-05-12	39.73	39.83	39.51	39.66	1321262
2015-05-13	40.16	40.30	39.71	39.76	2045811
2015-05-14	40.45	40.68	40.33	40.61	2293748
2015-05-15	40.35	40.61	40.19	40.60	1480081
2015-05-18	40.16	40.44	40.09	40.36	2160255
2015-05-19	40.33	40.58	40.28	40.44	1858307
2015-05-20	40.44	40.72	40.34	40.56	1769890
2015-05-21	40.51	40.81	40.47	40.71	1420196
2015-05-22	40.40	40.44	40.21	40.27	1334364
2015-05-26	39.61	40.14	39.04	39.23	3087191
2015-05-27	39.19	39.93	39.11	39.85	3679210
2015-05-28	39.67	39.81	39.24	39.77	1474546
2015-05-29	39.49	39.54	38.85	39.03	2699024
2015-06-01	39.07	39.12	38.67	38.99	1283590
2015-06-02	39.40	39.73	39.30	39.39	2205984
2015-06-03	39.95	40.29	39.89	39.99	2941158
2015-06-04	39.75	40.33	39.27	39.40	3625457
2015-06-05	38.74	39.06	38.49	38.80	2405724
2015-06-08	38.75	38.89	38.54	38.72	1518873
2015-06-09	38.59	38.82	38.30	38.57	1243935
2015-06-10	39.32	39.90	39.23	39.67	2470283
2015-06-11	39.95	40.11	39.51	39.79	1786379
2015-06-12	38.99	39.40	38.73	39.23	4707228
2015-06-15	38.35	38.72	38.31	38.72	1574643
2015-06-16	38.41	38.71	38.29	38.64	1802477
2015-06-17	38.60	38.68	38.05	38.46	2606739
2015-06-18	38.72	40.01	38.71	39.17	5702161
2015-06-19	38.30	38.35	38.07	38.17	1670183
2015-06-22	39.52	40.06	39.41	39.64	5356946
2015-06-23	39.64	39.75	39.50	39.55	2197953
2015-06-24	39.33	39.49	39.14	39.22	2919885
2015-06-25	39.40	39.48	39.06	39.29	3156048
2015-06-26	39.58	39.75	39.31	39.45	1872750
2015-06-29	38.08	38.35	37.48	37.67	4770747
2015-06-30	38.13	38.14	37.11	37.43	4000558
2015-07-01	37.98	38.08	37.47	37.66	4235328
2015-07-02	37.67	37.67	37.33	37.51	1829554
2015-07-06	36.19	36.69	35.95	36.14	7950242
2015-07-07	35.64	36.42	35.12	36.23	5164035
2015-07-08	35.96	36.06	35.62	35.77	3244664
2015-07-09	36.84	37.02	36.57	36.62	6684948
2015-07-10	38.56	38.72	38.30	38.63	4716071
2015-07-13	38.69	38.75	38.47	38.57	4944119
2015-07-14	38.58	38.87	38.55	38.83	1723899
2015-07-15	38.75	38.87	38.47	38.70	2245681
2015-07-16	39.15	39.25	39.03	39.09	1807105
2015-07-17	38.98	39.00	38.79	38.92	2447042
2015-07-20	39.17	39.17	38.98	39.03	1509153
2015-07-21	38.95	39.02	38.86	38.96	2271565
2015-07-22	38.62	38.81	38.62	38.80	2564978
2015-07-23	38.92	39.08	38.74	38.78	1693654
2015-07-24	38.69	38.76	38.33	38.38	2112840
2015-07-27	38.28	38.33	37.92	38.01	3003153
2015-07-28	38.30	38.51	38.06	38.43	2771003
2015-07-29	38.33	38.76	38.31	38.46	2186555
2015-07-30	38.16	38.31	37.89	38.30	1307288
2015-07-31	38.63	38.85	38.49	38.58	1223273
2015-08-03	38.93	38.99	38.61	38.76	1019992
2015-08-04	38.69	38.76	38.44	38.53	1030917
2015-08-05	38.95	39.11	38.91	38.99	1810747
2015-08-06	39.16	39.21	38.94	39.07	1126502
2015-08-07	38.84	39.06	38.77	39.03	1039389
2015-08-10	39.15	39.62	39.13	39.59	1186682
2015-08-11	39.13	39.18	38.79	38.96	1541374
2015-08-12	38.28	38.55	37.91	38.55	4560994
2015-08-13	38.28	38.38	38.16	38.22	1203891
2015-08-14	37.98	38.15	37.85	38.12	1408400
2015-08-17	37.57	37.97	37.49	37.96	1758089
2015-08-18	37.76	37.79	37.52	37.62	1218819
2015-08-19	37.20	37.52	37.00	37.31	1878406
2015-08-20	37.00	37.02	36.31	36.36	2429676
2015-08-21	36.38	36.62	35.56	35.66	4878940
2015-08-24	34.53	35.62	33.79	34.67	10149894
2015-08-25	36.06	36.09	34.88	35.00	5000624
2015-08-26	35.75	35.83	34.96	35.79	4485144
2015-08-27	36.03	36.24	35.79	36.21	2945273
2015-08-28	35.85	36.00	35.69	35.87	4844849
2015-08-31	35.76	35.94	35.54	35.77	2427607
2015-09-01	35.06	35.11	34.72	34.85	3505428
2015-09-02	35.39	35.40	34.96	35.34	2252500
2015-09-03	35.45	35.73	35.20	35.32	3884201
2015-09-04	34.46	34.67	34.34	34.54	2330497
2015-09-08	35.51	35.61	35.25	35.55	2269342
2015-09-09	36.07	36.10	35.22	35.27	3247554
2015-09-10	35.29	35.73	35.19	35.60	3485372
2015-09-11	35.23	35.53	35.19	35.53	1263982
2015-09-14	35.20	35.29	34.99	35.20	2116254
2015-09-15	35.28	35.54	35.16	35.47	1579187
2015-09-16	35.78	35.96	35.68	35.92	2001572
2015-09-17	35.93	36.62	35.89	36.24	4159184
2015-09-18	34.97	35.19	34.77	34.83	4593226
2015-09-21	34.89	34.96	34.56	34.77	1449017
2015-09-22	33.71	33.77	33.31	33.67	2918451
2015-09-23	33.79	33.84	33.41	33.59	2624885
2015-09-24	33.24	33.60	33.02	33.44	5036073
2015-09-25	33.99	34.13	33.56	33.77	2796965
2015-09-28	33.36	33.43	33.09	33.18	3400841
2015-09-29	33.18	33.44	33.04	33.32	3722275
2015-09-30	33.96	34.03	33.54	33.85	2456863
2015-10-01	33.83	33.93	33.37	33.74	2476821
2015-10-02	33.59	34.31	33.48	34.30	3686316
2015-10-05	34.97	35.15	34.85	35.10	2873877
2015-10-06	35.16	35.52	35.15	35.39	2422895
2015-10-07	35.73	35.88	35.37	35.72	2071043
2015-10-08	35.40	35.92	35.36	35.90	1708560
2015-10-09	36.09	36.16	35.90	36.10	1803839
2015-10-12	35.95	36.09	35.89	36.01	726112
2015-10-13	35.53	35.91	35.51	35.65	1785870
2015-10-14	35.82	35.99	35.65	35.80	1643959
2015-10-15	35.94	36.29	35.91	36.24	2271644
2015-10-16	36.19	36.33	36.08	36.30	983309
2015-10-19	36.22	36.24	36.04	36.24	829106
2015-10-20	36.05	36.16	35.99	36.11	857927
2015-10-21	36.34	36.37	36.06	36.08	890780
2015-10-22	36.41	36.79	36.40	36.56	4225752
2015-10-23	37.00	37.08	36.79	36.96	1479463
2015-10-26	36.88	36.95	36.72	36.85	996213
2015-10-27	36.57	36.66	36.43	36.57	1527221
2015-10-28	36.78	37.11	36.34	36.77	2265869
2015-10-29	36.32	36.58	36.28	36.57	1472058
2015-10-30	36.59	36.89	36.57	36.62	1397273
2015-11-02	37.08	37.17	36.94	37.05	1105017
2015-11-03	36.71	36.99	36.60	36.93	1635237
2015-11-04	36.82	36.85	36.40	36.53	2139208
2015-11-05	36.75	36.86	36.49	36.63	1071876
2015-11-06	36.43	36.56	36.18	36.54	1172142
2015-11-09	36.24	36.29	35.86	36.06	1292809
2015-11-10	35.72	35.95	35.65	35.91	1211382
2015-11-11	36.24	36.26	35.98	36.01	1055480
2015-11-12	35.65	35.84	35.52	35.56	2013210
2015-11-13	35.15	35.35	34.95	35.19	3997671
2015-11-16	35.13	35.51	35.13	35.51	1525940
2015-11-17	35.75	35.95	35.56	35.63	1475642
2015-11-18	35.82	36.05	35.64	35.98	1802526
2015-11-19	36.16	36.31	36.06	36.09	930434
2015-11-20	36.17	36.25	35.84	35.89	2243419
2015-11-23	35.79	35.89	35.54	35.67	3009229
2015-11-24	35.28	35.64	35.25	35.58	1029517
2015-11-25	35.73	35.96	35.69	35.81	895310
2015-11-27	36.14	36.18	36.06	36.09	739259
2015-11-30	36.26	36.31	36.11	36.12	1673798
2015-12-01	36.29	36.35	36.05	36.22	1675280
2015-12-02	35.99	36.09	35.64	35.72	2084698
2015-12-03	35.96	35.98	35.22	35.38	3355182
2015-12-04	35.31	35.86	35.30	35.80	3041489
2015-12-07	35.77	35.79	35.56	35.70	1796593
2015-12-08	35.12	35.27	34.95	35.14	2304494
2015-12-09	35.14	35.52	34.74	34.98	2464774
2015-12-10	35.05	35.18	34.88	34.88	2053819
2015-12-11	34.45	34.54	34.18	34.24	3066186
2015-12-14	34.38	34.43	33.84	34.18	3955790
2015-12-15	34.63	34.78	34.50	34.57	3198815
2015-12-16	34.95	35.34	34.69	35.20	4011400
2015-12-17	35.38	35.38	34.86	34.87	5004759
2015-12-18	34.43	34.50	34.20	34.20	3129736
2015-12-21	34.73	34.75	34.16	34.33	2754867
2015-12-22	34.38	34.61	34.22	34.54	2487690
2015-12-23	34.75	35.14	34.75	35.12	2509473
2015-12-24	34.97	35.14	34.97	35.03	692116
2015-12-28	34.93	34.98	34.75	34.96	1421146
2015-12-29	35.15	35.33	35.07	35.29	2028135
2015-12-30	35.04	35.09	34.86	34.90	1856607
2015-12-31	34.62	34.70	34.39	34.43	4088213
2016-01-04	33.61	33.70	33.07	33.70	4143400
2016-01-05	33.34	33.40	33.03	33.40	3098781
2016-01-06	32.64	32.94	32.59	32.83	2797180
2016-01-07	32.41	32.77	32.31	32.37	5140612
2016-01-08	32.67	32.73	31.96	32.04	4396080
2016-01-11	32.50	32.52	31.99	32.22	3604648
2016-01-12	32.70	32.78	32.31	32.62	4431336
2016-01-13	32.76	32.83	31.82	31.94	7428064
2016-01-14	32.09	32.52	31.83	32.33	5069788
2016-01-15	31.36	31.62	31.08	31.26	5630329
2016-01-19	31.67	31.79	31.26	31.52	5738335
2016-01-20	30.92	31.02	30.24	30.85	5898828
2016-01-21	30.90	31.37	30.57	31.17	6012007
2016-01-22	32.00	32.09	31.76	31.96	3502847
2016-01-25	31.73	31.83	31.51	31.52	3859374
2016-01-26	31.80	32.23	31.77	32.21	3308901
2016-01-27	32.06	32.45	31.85	31.95	5591539
2016-01-28	32.09	32.15	31.55	31.93	4215121
2016-01-29	31.90	32.36	31.89	32.33	3203992
2016-02-01	31.94	32.29	31.84	32.19	2542870
2016-02-02	31.61	31.63	31.13	31.23	3174439
2016-02-03	31.48	31.69	30.92	31.66	4763713
2016-02-04	31.53	31.95	31.43	31.80	2563993
2016-02-05	31.72	31.74	31.16	31.27	2935706
2016-02-08	30.53	30.65	30.26	30.56	4075652
2016-02-09	29.96	30.42	29.94	30.26	4237782
2016-02-10	30.63	30.83	30.35	30.38	7871496
2016-02-11	29.99	30.10	29.64	29.92	16394508
2016-02-12	30.04	30.34	29.86	30.32	4443768
2016-02-16	30.89	30.90	30.51	30.88	3110055
2016-02-17	31.26	31.65	31.26	31.56	2673656
2016-02-18	31.58	31.59	31.21	31.29	2144342
2016-02-19	30.99	31.20	30.83	31.18	1416486
2016-02-22	31.41	31.60	31.41	31.57	1625541
2016-02-23	31.35	31.40	30.92	31.00	2482278
2016-02-24	30.28	30.81	30.12	30.76	6754954
2016-02-25	30.97	31.19	30.86	31.16	2710123
2016-02-26	31.43	31.45	31.07	31.14	3023434
2016-02-29	31.05	31.26	30.93	30.94	1944158
2016-03-01	31.51	31.97	31.42	31.89	3159585
2016-03-02	31.75	32.07	31.66	32.07	3263533
2016-03-03	32.00	32.37	31.95	32.36	2039955
2016-03-04	32.36	32.36	32.36	32.55	2509372
2016-03-07	32.09	32.56	32.06	32.48	3621470
2016-03-08	32.48	32.48	32.33	32.23	2502596
2016-03-09	32.43	32.51	32.27	32.37	2790052
2016-03-10	33.02	33.32	32.15	32.44	11401727
2016-03-11	32.44	32.44	32.44	33.56	5176564
2016-03-14	33.51	33.56	33.40	33.48	2292809
2016-03-15	33.48	33.48	33.48	33.28	2498559
2016-03-16	32.99	33.69	32.99	33.68	5646630
2016-03-17	33.43	33.70	33.27	33.59	3724118
2016-03-18	33.65	33.78	33.57	33.62	2265493
2016-03-21	33.55	33.63	33.41	33.51	1198154
2016-03-22	33.08	33.45	33.05	33.40	2239179
2016-03-23	33.41	33.41	32.99	33.04	2346452
2016-03-24	32.55	32.70	32.49	32.70	2292452
2016-03-28	32.84	32.91	32.65	32.77	1546834
2016-03-29	32.67	33.24	32.61	33.20	3336158
2016-03-30	33.69	33.84	33.51	33.55	3299187
2016-03-31	33.40	33.52	33.23	33.23	2785503
2016-04-01	32.48	32.92	32.42	32.88	3025066
2016-04-04	32.92	33.03	32.74	32.80	1128828
2016-04-05	32.80	32.80	32.80	32.01	3115520
2016-04-06	32.05	32.46	32.01	32.44	3039778
2016-04-07	31.99	32.08	31.63	31.73	3509173
2016-04-08	32.41	32.50	32.25	32.33	2827027
2016-04-11	32.70	32.88	32.40	32.40	1954362
2016-04-12	32.53	32.86	32.29	32.82	1947444
2016-04-13	33.34	33.53	33.28	33.44	3543918
2016-04-14	33.65	33.71	33.55	33.57	2300497
2016-04-15	33.67	33.76	33.55	33.58	2589912
2016-04-18	33.53	33.98	33.53	33.91	2394089
2016-04-19	34.50	34.66	34.42	34.58	3254210
2016-04-20	34.68	34.86	34.57	34.71	4534758
2016-04-21	34.79	34.85	34.57	34.68	3697692
2016-04-22	34.48	34.63	34.40	34.54	1559709
2016-04-25	34.28	34.40	34.17	34.40	1997588
2016-04-26	34.59	34.62	34.40	34.51	1755358
2016-04-27	34.52	34.80	34.50	34.75	2685988
2016-04-28	34.28	34.66	34.27	34.38	1950311
2016-04-29	34.23	34.30	33.95	34.10	3594381
2016-05-02	34.28	34.41	34.17	34.38	2165203
2016-05-03	33.93	33.93	33.61	33.66	3088641
2016-05-04	33.32	33.42	33.12	33.20	3191398
2016-05-05	33.05	33.14	32.90	33.01	2257460
2016-05-06	32.88	33.23	32.88	33.23	2118577
2016-05-09	33.34	33.46	33.17	33.20	1292871
2016-05-10	33.35	33.60	33.34	33.59	2609855
2016-05-11	33.28	33.47	33.23	33.29	2118723
2016-05-12	33.47	33.48	32.95	33.14	2248526
2016-05-13	33.01	33.21	32.71	32.79	3206491
2016-05-16	32.81	33.20	32.80	33.16	2874535
2016-05-17	33.00	33.06	32.69	32.73	6039271
2016-05-18	32.67	33.13	32.60	32.77	4476880
2016-05-19	32.48	32.57	32.38	32.54	6552411
2016-05-20	32.86	32.98	32.80	32.89	3088468
2016-05-23	32.62	32.77	32.59	32.71	2425393
2016-05-24	33.08	33.49	33.07	33.40	3769585
2016-05-25	33.84	34.00	33.82	33.90	3555085
2016-05-26	34.19	34.25	34.03	34.12	2616545
2016-05-27	34.08	34.13	33.96	34.08	2017981
2016-05-31	34.22	34.24	33.77	33.89	2115776
2016-06-01	33.66	33.88	33.62	33.85	1822096
2016-06-02	33.69	33.87	33.62	33.87	1274226
2016-06-03	33.85	33.96	33.64	33.92	1657201
2016-06-06	33.96	34.10	33.89	33.99	2247142
2016-06-07	34.36	34.47	34.26	34.28	1665889
2016-06-08	34.32	34.37	34.20	34.30	1438552
2016-06-09	33.77	33.92	33.66	33.80	2956915
2016-06-10	32.87	32.94	32.49	32.60	5429476
2016-06-13	32.08	32.43	31.93	32.02	4423364
2016-06-14	31.60	31.72	31.23	31.44	4894067
2016-06-15	31.74	31.96	31.65	31.69	3844583
2016-06-16	31.14	32.02	30.94	31.16	5953939
2016-06-17	31.24	31.56	31.08	31.50	4863762
2016-06-20	32.50	32.54	32.20	32.20	3823356
2016-06-21	32.55	32.85	32.34	32.60	3196607
2016-06-22	32.94	32.99	32.61	32.66	4821415
2016-06-23	33.48	33.94	33.18	33.82	6463990
2016-06-24	29.90	30.70	29.61	29.86	18519307
2016-06-27	29.29	29.29	28.60	29.18	6363154
2016-06-28	29.94	29.99	29.58	29.95	6072239
2016-06-29	30.51	30.63	30.40	30.51	4643719
2016-06-30	30.66	31.27	30.52	31.17	8766194
2016-07-01	31.27	31.31	31.11	31.14	3250505
2016-07-05	30.60	30.64	30.09	30.20	6240107
2016-07-06	29.80	30.11	29.50	30.11	6566709
2016-07-07	30.06	30.20	29.71	29.88	3621927
2016-07-08	30.51	30.54	30.37	30.49	3257535
2016-07-11	30.99	31.09	30.89	30.91	1988360
2016-07-12	31.67	31.73	31.52	31.53	3029708
2016-07-13	31.67	31.79	31.55	31.62	2366686
2016-07-14	32.12	32.22	31.99	32.01	2313839
2016-07-15	31.92	31.94	31.75	31.86	3987423
2016-07-18	31.62	31.92	31.52	31.75	1620608
2016-07-19	31.38	31.46	31.32	31.45	1506378
2016-07-20	31.69	31.81	31.63	31.73	2015537
2016-07-21	31.74	31.89	31.63	31.71	1698376
2016-07-22	31.86	31.89	31.69	31.75	1307451
2016-07-25	31.83	31.86	31.65	31.74	1622028
2016-07-26	31.84	31.99	31.74	31.90	1439793
2016-07-27	32.23	32.28	31.90	32.18	2585665
2016-07-28	32.19	32.24	32.02	32.20	2037181
2016-07-29	32.35	32.59	32.29	32.57	3038056
2016-08-01	32.23	32.37	32.08	32.14	2472244
2016-08-02	31.96	31.96	31.68	31.80	1768814
2016-08-03	31.59	31.75	31.56	31.73	1567669
2016-08-04	31.76	31.86	31.67	31.80	1041808
2016-08-05	31.92	32.13	31.89	32.07	1294893
2016-08-08	32.22	32.25	32.13	32.20	674206
2016-08-09	32.45	32.80	32.43	32.66	1165006
2016-08-10	32.90	32.94	32.80	32.82	1173348
2016-08-11	32.98	33.18	32.97	33.05	790264
2016-08-12	33.18	33.21	33.03	33.06	608183
2016-08-15	33.19	33.25	33.14	33.15	755726
2016-08-16	33.10	33.24	33.04	33.08	1442813
2016-08-17	32.82	33.04	32.69	32.98	1232743
2016-08-18	32.91	33.11	32.88	33.10	813988
2016-08-19	32.64	32.84	32.53	32.79	1295873
2016-08-22	32.54	32.75	32.50	32.71	2639054
2016-08-23	33.01	33.13	32.89	32.89	1123435
2016-08-24	33.00	33.09	32.89	32.90	1033699
2016-08-25	32.79	32.87	32.71	32.74	788560
2016-08-26	32.94	33.31	32.49	32.67	2770737
2016-08-29	32.52	32.78	32.52	32.77	867437
2016-08-30	32.94	33.02	32.83	32.88	1248142
2016-08-31	32.97	33.05	32.73	32.85	1536356
2016-09-01	33.00	33.08	32.77	33.03	1880541
2016-09-02	33.41	33.56	33.25	33.50	1774353
2016-09-06	33.63	33.74	33.54	33.71	1502360
2016-09-07	33.81	33.91	33.70	33.79	693417
2016-09-08	33.74	33.93	33.63	33.81	2576136
2016-09-09	33.49	33.52	33.07	33.08	1923058
2016-09-12	32.71	33.33	32.64	33.32	2924363
2016-09-13	32.86	32.92	32.40	32.57	2533153
2016-09-14	32.44	32.68	32.35	32.42	3544856
2016-09-15	32.32	32.69	32.22	32.48	1183473
2016-09-16	31.91	31.91	31.73	31.82	2614546
2016-09-19	32.11	32.25	32.00	32.07	1398079
2016-09-20	32.32	32.32	32.08	32.11	877188
2016-09-21	32.32	32.64	32.19	32.59	2130140
2016-09-22	33.32	33.45	33.10	33.14	1737208
2016-09-23	32.93	33.07	32.93	32.95	787940
2016-09-26	32.55	32.63	32.46	32.50	1354875
2016-09-27	32.09	32.52	32.07	32.48	2784080
2016-09-28	32.70	32.84	32.44	32.82	2925864
2016-09-29	32.78	32.86	32.07	32.24	3951346
2016-09-30	32.40	32.86	32.35	32.76	2043940
2016-10-03	32.57	32.64	32.48	32.64	1100002
2016-10-04	32.82	32.93	32.56	32.70	2128342
2016-10-05	32.96	33.00	32.87	32.96	944038
2016-10-06	32.89	32.94	32.75	32.86	761793
2016-10-07	32.71	32.74	32.37	32.64	1512655
2016-10-10	32.78	32.92	32.78	32.80	657357
2016-10-11	32.76	32.77	32.30	32.40	3268389
2016-10-12	32.22	32.35	32.12	32.24	6533150
2016-10-13	31.75	32.12	31.66	32.04	3366220
2016-10-14	32.41	32.52	32.21	32.21	1677310
2016-10-17	32.19	32.27	32.08	32.16	983880
2016-10-18	32.55	32.64	32.42	32.50	820309
2016-10-19	32.50	32.64	32.49	32.56	1129263
2016-10-20	32.55	32.81	32.54	32.68	1416535
2016-10-21	32.40	32.58	32.37	32.58	1266186
2016-10-24	32.86	32.89	32.65	32.69	816277
2016-10-25	32.67	32.73	32.52	32.67	1402643
2016-10-26	32.52	32.69	32.48	32.56	856055
2016-10-27	32.69	32.74	32.57	32.61	686563
2016-10-28	32.58	32.76	32.56	32.65	1360972
2016-10-31	32.55	32.62	32.42	32.57	1339608
2016-11-01	32.70	32.71	32.26	32.39	2374259
2016-11-02	32.33	32.34	32.06	32.15	1941447
2016-11-03	32.16	32.18	31.98	32.05	1857712
2016-11-04	31.84	31.99	31.71	31.78	1309156
2016-11-07	32.26	32.35	32.16	32.34	1473522
2016-11-08	32.30	32.58	32.23	32.50	1676914
2016-11-09	32.04	32.65	32.03	32.47	5966535
2016-11-10	32.50	32.58	32.05	32.35	3463352
2016-11-11	32.09	32.15	31.85	32.03	2587306
2016-11-14	31.70	31.86	31.64	31.79	2667440
2016-11-15	31.70	31.95	31.66	31.93	1711662
2016-11-16	31.42	31.59	31.36	31.45	2290191
2016-11-17	31.54	31.63	31.45	31.55	1408939
2016-11-18	31.26	31.29	31.09	31.15	2449758
2016-11-21	31.32	31.48	31.29	31.46	2011356
2016-11-22	31.59	31.61	31.41	31.56	2059732
2016-11-23	31.05	31.23	30.95	31.22	1185555
2016-11-25	31.41	31.46	31.38	31.44	1118631
2016-11-28	31.16	31.22	31.02	31.08	1440440
2016-11-29	31.15	31.52	31.13	31.43	2647803
2016-11-30	31.56	31.58	31.36	31.38	1849459
2016-12-01	31.37	31.37	31.17	31.31	1664752
2016-12-02	31.10	31.42	31.06	31.29	1581648
2016-12-05	31.68	32.07	31.68	32.00	2708416
2016-12-06	32.13	32.57	32.12	32.52	3402364
2016-12-07	32.69	33.21	32.68	33.07	3191874
2016-12-08	32.96	33.00	32.79	32.95	2966282
2016-12-09	32.83	33.01	32.76	32.96	2247671
2016-12-12	33.00	33.11	32.93	33.00	3456721
2016-12-13	33.30	33.58	33.30	33.41	2455547
2016-12-14	33.33	33.42	32.78	32.88	4363841
2016-12-15	32.79	32.97	32.77	32.81	4056428
2016-12-16	32.92	33.10	32.87	32.91	2380416
2016-12-19	32.94	33.04	32.80	32.81	1411442
2016-12-20	32.89	33.08	32.88	33.01	2127323
2016-12-21	33.06	33.15	33.06	33.09	1243213
2016-12-22	33.19	33.24	33.06	33.07	1460281
2016-12-23	33.12	33.23	33.12	33.18	854579
2016-12-27	33.22	33.30	33.21	33.22	991146
2016-12-28	33.03	33.07	32.90	32.99	1721578
2016-12-29	33.15	33.30	33.13	33.21	2019696
2016-12-30	33.56	33.73	33.45	33.46	4798167
2017-01-03	33.44	33.57	33.40	33.53	3039536
2017-01-04	33.60	33.78	33.55	33.76	1703504
2017-01-05	33.88	34.17	33.88	34.10	1432857
2017-01-06	33.91	34.11	33.90	33.97	2179524
2017-01-09	33.81	33.98	33.76	33.95	2139203
2017-01-10	33.94	34.03	33.85	33.85	717955
2017-01-11	33.70	34.04	33.66	34.03	2399572
2017-01-12	34.12	34.13	33.96	34.06	1049236
2017-01-13	34.33	34.34	34.20	34.23	1424730
2017-01-17	34.15	34.24	34.12	34.15	2167768
2017-01-18	34.09	34.17	33.98	34.10	1062658
2017-01-19	34.03	34.07	33.85	33.97	2443935
2017-01-20	34.18	34.28	34.12	34.28	1726926
2017-01-23	34.20	34.29	34.05	34.26	3619281
2017-01-24	34.20	34.39	34.20	34.35	1549001
2017-01-25	34.70	34.81	34.68	34.78	1979399
2017-01-26	34.51	34.53	34.30	34.39	3102214
2017-01-27	34.35	34.37	34.26	34.33	1254198
2017-01-30	33.88	34.00	33.76	34.00	1396409
2017-01-31	34.15	34.17	33.88	34.02	2408374
2017-02-01	34.20	34.21	33.98	34.12	2221272
2017-02-02	34.23	34.31	34.06	34.15	1579166
2017-02-03	34.33	34.40	34.24	34.34	2387866
2017-02-06	33.84	33.90	33.69	33.85	3016931
2017-02-07	33.68	33.76	33.62	33.71	1533755
2017-02-08	33.54	33.73	33.46	33.69	2496993
2017-02-09	33.92	34.05	33.88	33.98	2590603
2017-02-10	33.78	33.93	33.76	33.90	867395
2017-02-13	34.19	34.20	34.04	34.04	1322729
2017-02-14	34.09	34.16	33.95	34.14	1861316
2017-02-15	33.99	34.31	33.98	34.28	2831712
2017-02-16	34.33	34.42	34.29	34.42	1699449
2017-02-17	34.13	34.27	34.10	34.25	2515565
2017-02-21	34.15	34.31	34.15	34.31	1521481
2017-02-22	34.05	34.37	34.00	34.34	2980512
2017-02-23	34.40	34.44	34.24	34.35	2263919
2017-02-24	33.88	34.09	33.85	34.08	1487462
2017-02-27	34.05	34.25	34.05	34.19	2107882
2017-02-28	34.21	34.34	34.15	34.19	4073102
2017-03-01	34.64	34.90	34.64	34.76	2475522
2017-03-02	34.59	34.69	34.57	34.60	2445760
2017-03-03	34.90	35.21	34.82	35.14	2629430
2017-03-06	34.93	34.99	34.85	34.96	1977676
2017-03-07	34.75	34.88	34.66	34.83	4176077
2017-03-08	34.88	34.93	34.67	34.69	2761931
2017-03-09	35.05	35.18	35.00	35.16	4150442
2017-03-10	35.41	35.59	35.35	35.53	3134719
2017-03-13	35.50	35.54	35.42	35.54	1999397
2017-03-14	35.27	35.28	35.10	35.16	2373919
2017-03-15	35.18	35.67	35.18	35.66	1439628
2017-03-16	35.91	36.12	35.85	36.01	2729985
2017-03-17	36.06	36.08	35.88	35.99	1891625
2017-03-20	36.04	36.09	35.83	35.89	1495746
2017-03-21	36.46	36.50	35.88	35.90	3350645
2017-03-22	35.87	36.07	35.84	35.99	4854371
2017-03-23	35.93	36.21	35.90	36.07	3103058
2017-03-24	36.17	36.24	36.08	36.15	1902485
2017-03-27	36.21	36.40	36.18	36.37	1667208
2017-03-28	36.39	36.61	36.35	36.54	3972531
2017-03-29	36.31	36.46	36.24	36.45	4793572
2017-03-30	36.27	36.39	36.19	36.19	1634439
2017-03-31	36.21	36.49	36.16	36.35	3596760
2017-04-03	36.25	36.30	35.91	36.22	4528433
2017-04-04	36.09	36.25	36.00	36.25	3036968
2017-04-05	36.20	36.28	35.95	35.98	3909441
2017-04-06	36.17	36.25	36.08	36.12	3759029
2017-04-07	36.03	36.18	36.01	36.10	2547724
2017-04-10	35.88	36.00	35.86	35.87	1940087
2017-04-11	35.95	36.01	35.63	35.95	3670932
2017-04-12	35.85	35.94	35.73	35.93	2463403
2017-04-13	35.66	35.71	35.50	35.62	2670764
2017-04-17	35.78	35.85	35.72	35.83	2822356
2017-04-18	35.55	35.65	35.38	35.59	3468567
2017-04-19	35.71	35.76	35.52	35.55	4910488
2017-04-20	36.01	36.17	35.89	35.91	9698937
2017-04-21	35.92	35.96	35.80	35.96	5082976
2017-04-24	37.76	37.98	37.75	37.96	15652066
2017-04-25	38.05	38.31	38.00	38.25	8435736
2017-04-26	37.92	38.03	37.88	37.91	7530460
2017-04-27	37.88	37.88	37.74	37.84	4364942
2017-04-28	37.96	37.97	37.81	37.83	3222122
2017-05-01	38.02	38.09	37.83	38.04	2027057
2017-05-02	38.13	38.31	38.03	38.30	3761674
2017-05-03	38.23	38.32	38.15	38.24	3937364
2017-05-04	38.70	39.07	38.66	39.06	7278473
2017-05-05	39.21	39.71	39.18	39.69	9672843
2017-05-08	39.12	39.17	38.99	39.08	5946075
2017-05-09	39.05	39.08	38.80	38.87	4943444
2017-05-10	38.92	38.94	38.78	38.94	5192435
2017-05-11	38.73	38.76	38.50	38.75	2364990
2017-05-12	38.90	39.10	38.87	39.10	3202123
2017-05-15	39.17	39.39	39.16	39.37	4083668
2017-05-16	39.79	39.83	39.68	39.79	6338826
2017-05-17	39.50	39.56	39.05	39.07	10979203
2017-05-18	38.85	39.13	38.84	39.09	3736408
2017-05-19	39.46	39.66	39.43	39.65	7487445
2017-05-22	39.73	39.80	39.61	39.70	3098488
2017-05-23	39.89	39.93	39.68	39.72	2989095
2017-05-24	39.61	39.73	39.52	39.73	2447978
2017-05-25	39.69	39.78	39.57	39.64	2031800
2017-05-26	39.37	39.49	39.35	39.46	1772564
2017-05-30	39.34	39.45	39.27	39.35	7944055
2017-05-31	39.75	39.84	39.49	39.54	3751555
2017-06-01	39.58	39.74	39.52	39.73	3662103
2017-06-02	40.08	40.22	39.98	40.18	4025031
2017-06-05	39.82	39.91	39.78	39.88	2465292
2017-06-06	39.59	39.74	39.56	39.62	2581174
2017-06-07	39.77	39.86	39.42	39.64	3251520
2017-06-08	39.54	39.66	39.48	39.65	4524107
2017-06-09	39.60	39.75	39.46	39.62	3533848
2017-06-12	39.45	39.46	39.17	39.29	3353460
2017-06-13	39.57	39.63	39.44	39.59	3581996
2017-06-14	39.88	39.89	39.37	39.55	3374775
2017-06-15	38.75	39.01	38.69	38.33	8326480
2017-06-16	38.49	38.74	38.41	38.74	3149983
2017-06-19	39.03	39.10	38.75	38.96	2364935
2017-06-20	38.91	38.91	38.47	38.57	2796632
2017-06-21	38.50	38.67	38.47	38.59	1838617
2017-06-22	38.56	38.66	38.45	38.54	1918933
2017-06-23	38.52	38.72	38.45	38.64	2111804
2017-06-26	39.05	39.10	38.78	38.79	1682140
2017-06-27	38.91	39.08	38.81	38.89	2431939
2017-06-28	39.05	39.33	39.02	39.28	3212140
2017-06-29	39.04	39.04	38.42	38.62	4285155
2017-06-30	38.65	38.65	38.18	38.47	4206020
2017-07-03	38.55	38.67	38.52	38.55	2382821
2017-07-05	38.43	38.55	38.34	38.54	1649120
2017-07-06	38.30	38.57	38.25	38.39	2924480
2017-07-07	38.40	38.60	38.32	38.56	1447340
2017-07-10	38.50	38.70	38.49	38.65	1412471
2017-07-11	38.58	38.86	38.51	38.83	3655113
2017-07-12	39.08	39.19	39.05	39.11	2698758
2017-07-13	39.19	39.26	39.09	39.24	1753087
2017-07-14	39.23	39.50	39.18	39.46	2159061
2017-07-17	39.31	39.33	39.24	39.29	1368446
2017-07-18	39.15	39.26	39.12	39.22	1598775
2017-07-19	39.23	39.36	39.19	39.34	1673011
2017-07-20	39.62	39.69	39.49	39.61	2273468
2017-07-21	39.28	39.34	39.04	39.33	2303386
2017-07-24	39.22	39.32	39.11	39.29	1868953
2017-07-25	39.72	39.77	39.39	39.42	3204375
2017-07-26	39.56	39.79	39.49	39.70	2636865
2017-07-27	39.78	39.80	39.44	39.61	2158098
2017-07-28	39.56	39.74	39.50	39.72	1345848
2017-07-31	39.75	39.77	39.56	39.72	1626555
2017-08-01	40.02	40.14	39.93	39.97	3003884
2017-08-02	40.05	40.08	39.85	39.98	1067357
2017-08-03	40.07	40.23	40.00	40.09	4656615
2017-08-04	40.33	40.39	40.17	40.30	2497512
2017-08-07	40.26	40.31	40.23	40.29	1437512
2017-08-08	40.29	40.35	40.04	40.10	2198670
2017-08-09	39.57	39.85	39.52	39.85	3085781
2017-08-10	39.45	39.47	39.15	39.21	4830919
2017-08-11	39.28	39.33	39.09	39.21	2938668
2017-08-14	39.61	39.75	39.58	39.62	3113560
2017-08-15	39.66	39.70	39.46	39.66	1647619
2017-08-16	39.82	39.93	39.72	39.83	2352454
2017-08-17	39.64	39.72	39.26	39.29	2877924
2017-08-18	39.33	39.56	39.23	39.45	3170513
2017-08-21	39.37	39.46	39.23	39.37	2806131
2017-08-22	39.51	39.68	39.50	39.68	2636268
2017-08-23	39.57	39.69	39.52	39.66	2032542
2017-08-24	39.76	39.80	39.61	39.62	1352024
2017-08-25	39.73	40.03	39.71	39.95	2602771
2017-08-28	39.98	40.00	39.87	39.90	1059619
2017-08-29	39.58	39.82	39.54	39.71	2055263
2017-08-30	39.62	39.65	39.50	39.54	1464525
2017-08-31	39.69	39.79	39.56	39.77	2301537
2017-09-01	39.99	40.03	39.85	39.88	1752954
2017-09-05	39.81	39.87	39.39	39.55	2530393
2017-09-06	39.98	40.13	39.92	40.05	1973110
2017-09-07	40.50	40.51	40.28	40.40	3366787
2017-09-08	40.47	40.48	40.33	40.37	1324581
2017-09-11	40.69	40.87	40.69	40.79	3125202
2017-09-12	40.92	40.98	40.89	40.96	2184102
2017-09-13	40.97	41.00	40.74	40.78	2248879
2017-09-14	40.74	40.95	40.74	40.79	1412064
2017-09-15	40.84	40.89	40.73	40.84	2333843
2017-09-18	40.95	41.03	40.89	40.97	7089479
2017-09-19	41.09	41.16	41.05	41.13	2846930
2017-09-20	41.07	41.18	40.74	40.99	2136029
2017-09-21	41.01	41.12	40.99	41.06	1923889
2017-09-22	41.20	41.26	41.10	41.10	1272705
2017-09-25	40.85	40.96	40.63	40.72	2401641
2017-09-26	40.59	40.62	40.38	40.54	1676988
2017-09-27	40.59	40.77	40.55	40.66	1154105
2017-09-28	40.82	40.88	40.78	40.80	4789625
2017-09-29	41.04	41.31	41.01	41.25	2321575
2017-10-02	41.02	41.17	41.00	41.13	1246773
2017-10-03	41.15	41.25	41.13	41.24	1223814
2017-10-04	41.02	41.12	41.00	41.05	2164250
2017-10-05	41.03	41.18	40.99	41.15	2189042
2017-10-06	40.97	41.17	40.95	41.16	1663448
2017-10-09	41.13	41.21	41.09	41.10	14476223
2017-10-10	41.24	41.52	41.19	41.48	2949339
2017-10-11	41.45	41.64	41.45	41.60	1328547
2017-10-12	41.49	41.56	41.45	41.48	1152407
2017-10-13	41.57	41.62	41.42	41.45	1606526
2017-10-16	41.42	41.44	41.34	41.38	795361
2017-10-17	41.28	41.34	41.24	41.29	903366
2017-10-18	41.44	41.55	41.38	41.50	915748
2017-10-19	41.34	41.51	41.34	41.51	1031795
2017-10-20	41.36	41.39	41.25	41.29	4694798
2017-10-23	41.32	41.32	41.10	41.11	1833109
2017-10-24	41.29	41.41	41.22	41.29	2928190
2017-10-25	41.41	41.43	41.05	41.24	1616948
2017-10-26	41.31	41.45	41.20	41.28	2274748
2017-10-27	41.18	41.28	41.08	41.20	2197319
2017-10-30	41.31	41.46	41.31	41.44	1694069
2017-10-31	41.66	41.74	41.57	41.65	2194341
2017-11-01	41.84	41.91	41.74	41.77	2516836
2017-11-02	41.71	41.92	41.70	41.89	1618364
2017-11-03	41.74	41.74	41.54	41.66	1699872
2017-11-06	41.46	41.65	41.46	41.64	1594205
2017-11-07	41.39	41.45	41.12	41.25	3268231
2017-11-08	41.17	41.31	41.10	41.28	1144503
2017-11-09	40.88	41.02	40.68	40.92	2960590
2017-11-10	40.86	40.93	40.73	40.82	2577537
2017-11-13	40.35	40.71	40.33	40.65	2226985
2017-11-14	40.70	40.85	40.61	40.82	2254741
2017-11-15	40.57	40.82	40.53	40.69	2045713
2017-11-16	40.92	40.97	40.82	40.93	1574136
2017-11-17	40.83	40.84	40.67	40.75	2818530
2017-11-20	40.79	40.83	40.64	40.67	2095055
2017-11-21	40.93	41.03	40.90	40.94	1430102
2017-11-22	41.16	41.21	40.84	40.98	2734631
2017-11-24	41.59	41.68	41.55	41.57	2061125
2017-11-27	41.52	41.57	41.31	41.31	2791693
2017-11-28	41.48	41.59	41.36	41.54	1991669
2017-11-29	41.65	41.74	41.35	41.41	2153030
2017-11-30	41.60	41.65	41.34	41.39	2463242
2017-12-01	41.10	41.22	40.81	41.07	4786688
2017-12-04	41.31	41.37	41.08	41.15	2119348
2017-12-05	41.03	41.21	40.90	40.96	1898076
2017-12-06	40.73	40.94	40.70	40.83	7237579
2017-12-07	40.87	41.13	40.86	40.98	4147265
2017-12-08	41.18	41.24	41.04	41.20	3660908
2017-12-11	41.14	41.20	41.08	41.17	2289083
2017-12-12	41.00	41.12	40.97	41.10	2983204
2017-12-13	41.10	41.16	40.94	41.08	3355589
2017-12-14	41.06	41.16	40.67	40.57	2091893
2017-12-15	40.68	40.77	40.53	40.70	6752041
2017-12-18	41.29	41.46	41.20	41.25	3496317
2017-12-19	41.37	41.37	41.05	41.19	1739636
2017-12-20	41.09	41.11	40.91	40.94	2405462
2017-12-21	40.91	41.19	40.90	41.04	1750586
2017-12-22	40.87	40.97	40.79	40.95	2309813
2017-12-26	40.97	41.08	40.92	40.99	1061099
2017-12-27	41.00	41.08	40.91	40.94	1518691
2017-12-28	41.01	41.06	40.82	40.86	1939080
2017-12-29	40.88	40.98	40.70	40.71	2516944
2018-01-02	40.74	40.91	40.70	40.89	2751907
2018-01-03	40.90	41.11	40.85	41.05	2949411
2018-01-04	41.81	42.00	41.76	41.78	3167051
2018-01-05	42.08	42.25	41.99	42.20	4367548
2018-01-08	42.06	42.10	41.99	42.03	2607460
2018-01-09	42.00	42.06	41.84	42.06	2052950
2018-01-10	42.07	42.07	41.80	41.91	1633837
2018-01-11	42.07	42.19	41.99	42.17	2069050
2018-01-12	42.55	42.77	42.50	42.76	3773862
2018-01-16	43.03	43.13	42.85	42.87	4624870
2018-01-17	42.96	43.19	42.80	43.03	2979433
2018-01-18	43.06	43.15	42.90	43.09	2417149
2018-01-19	43.44	43.48	43.23	43.42	3541868
2018-01-22	43.56	43.81	43.50	43.79	2255888
2018-01-23	43.78	43.91	43.72	43.90	2658469
2018-01-24	44.11	44.15	43.78	43.97	4005653
2018-01-25	44.19	44.20	43.73	43.80	4460863
2018-01-26	44.02	44.23	43.99	44.21	2489910
2018-01-29	43.79	43.91	43.65	43.84	3110212
2018-01-30	43.69	43.74	43.43	43.47	5068122
2018-01-31	43.72	43.75	43.45	43.54	4045954
2018-02-01	43.31	43.59	43.28	43.56	3159182
2018-02-02	42.94	42.96	42.37	42.45	4615071
2018-02-05	42.09	42.28	40.49	40.66	10974672
2018-02-06	40.67	41.81	40.59	41.81	21197990
2018-02-07	41.13	41.47	40.85	41.00	6304572
2018-02-08	40.90	40.92	39.77	39.79	11617564
2018-02-09	39.89	40.09	38.75	39.91	14338924
2018-02-12	40.18	40.55	40.09	40.46	5266259
2018-02-13	40.26	40.40	40.15	40.34	4361950
2018-02-14	40.00	41.13	40.00	41.07	4797952
2018-02-15	41.31	41.40	40.98	41.34	4421319
2018-02-16	41.32	41.67	41.30	41.42	5742909
2018-02-20	41.12	41.34	40.96	41.05	3991675
2018-02-21	41.14	41.38	40.75	40.75	4413011
2018-02-22	40.98	41.25	40.84	41.05	4741435
2018-02-23	41.16	41.41	41.06	41.34	3359078
2018-02-26	41.47	41.71	41.29	41.68	2274646
2018-02-27	41.39	41.45	40.93	40.94	4236669
2018-02-28	41.10	41.13	40.53	40.55	4655871
2018-03-01	40.35	40.57	39.76	40.18	7232366
2018-03-02	39.95	40.21	39.69	40.16	5539377
2018-03-05	39.88	40.49	39.87	40.44	3780371
2018-03-06	40.68	40.72	40.49	40.63	3113126
2018-03-07	40.58	40.90	40.54	40.87	3374464
2018-03-08	41.02	41.11	40.78	40.90	3155882
2018-03-09	40.92	41.04	40.85	41.04	2564560
2018-03-12	41.05	41.15	40.97	41.09	2701198
2018-03-13	41.23	41.25	40.65	40.75	4923003
2018-03-14	41.06	41.10	40.68	40.87	3140479
2018-03-15	40.82	41.05	40.77	40.82	4138967
2018-03-16	40.88	41.09	40.85	41.00	4448072
2018-03-19	40.88	40.89	40.50	40.71	3455466
2018-03-20	40.49	40.74	40.46	40.65	3139125
2018-03-21	40.51	40.77	40.43	40.55	4219334
2018-03-22	39.92	40.07	39.64	39.68	5319671
2018-03-23	39.75	39.83	39.18	39.21	5480270
2018-03-26	39.90	40.05	39.43	40.04	5157840
2018-03-27	40.04	40.12	39.37	39.53	6061362
2018-03-28	39.77	40.18	39.63	39.78	6301265
2018-03-29	40.28	40.44	40.12	40.27	4077403
2018-04-02	40.24	40.35	39.41	39.66	6274248
2018-04-03	39.95	40.09	39.73	40.09	4108853
2018-04-04	39.60	40.25	39.59	40.25	4087607
2018-04-05	40.61	40.82	40.60	40.70	2219564
2018-04-06	40.71	40.87	40.38	40.45	3979706
2018-04-09	40.92	41.11	40.78	40.85	2170275
2018-04-10	41.26	41.37	41.13	41.29	3379445
2018-04-11	41.19	41.33	41.05	41.07	1579770
2018-04-12	41.18	41.34	41.17	41.32	2009741
2018-04-13	41.52	41.54	41.26	41.36	1749777
2018-04-16	41.52	41.58	41.39	41.52	1869036
2018-04-17	41.76	41.99	41.72	41.93	4165710
2018-04-18	42.06	42.15	41.99	42.07	1812945
2018-04-19	42.04	42.08	41.78	41.91	2289965
2018-04-20	41.80	41.86	41.65	41.79	2213737
2018-04-23	41.79	41.88	41.65	41.77	1211176
2018-04-24	41.77	41.88	41.41	41.55	2843395
2018-04-25	41.35	41.51	41.21	41.50	1746880
2018-04-26	41.62	41.64	41.43	41.58	1715387
2018-04-27	41.56	41.73	41.41	41.69	1323513
2018-04-30	41.57	41.76	41.56	41.60	1708239
2018-05-01	41.57	41.57	41.17	41.37	7175238
2018-05-02	41.71	41.74	41.39	41.44	2041043
2018-05-03	41.54	41.62	41.23	41.53	1862074
2018-05-04	41.20	41.71	41.16	41.60	1451736
2018-05-07	41.57	41.75	41.56	41.64	815468
2018-05-08	41.27	41.45	41.19	41.43	1932808
2018-05-09	41.45	41.64	41.44	41.58	1062047
2018-05-10	41.63	41.88	41.56	41.87	1184720
2018-05-11	41.85	41.94	41.82	41.84	1030811
2018-05-14	41.94	41.99	41.77	41.85	2053967
2018-05-15	41.47	41.64	41.33	41.52	3078980
2018-05-16	41.30	41.49	41.21	41.45	1362741
2018-05-17	41.51	41.67	41.46	41.59	1970540
2018-05-18	41.46	41.51	41.35	41.44	3326478
2018-05-21	41.66	41.73	41.50	41.63	1176519
2018-05-22	41.74	41.81	41.63	41.67	1432201
2018-05-23	40.89	41.03	40.77	41.03	3093696
2018-05-24	40.90	40.95	40.57	40.90	2259342
2018-05-25	40.33	40.50	40.19	40.45	2558238
2018-05-29	39.27	39.51	38.74	39.00	10605386
2018-05-30	39.57	39.97	39.35	39.83	5721556
2018-05-31	39.60	39.72	39.23	39.61	10185434
2018-06-01	40.08	40.11	39.74	39.99	6156050
2018-06-04	40.31	40.38	40.15	40.20	2053555
2018-06-05	40.25	40.30	39.97	40.09	2900599
2018-06-06	40.23	40.58	40.10	40.56	2926642
2018-06-07	40.59	40.65	40.15	40.21	3848851
2018-06-08	40.25	40.35	40.04	40.28	3680548
2018-06-11	40.51	40.88	40.46	40.78	3655871
2018-06-12	40.76	40.80	40.42	40.48	3242875
2018-06-13	40.68	40.73	40.44	40.61	2309139
2018-06-14	40.65	40.87	40.63	39.75	3051960
2018-06-15	39.63	39.67	39.47	39.65	3519347
2018-06-18	38.95	39.16	38.87	39.14	2892532
2018-06-19	38.44	38.79	38.35	38.78	3174359
2018-06-20	38.81	38.83	38.60	38.69	2966911
2018-06-21	38.51	38.52	38.23	38.30	5045035
2018-06-22	38.81	39.00	38.59	38.82	2796558
2018-06-25	38.59	38.65	38.20	38.31	5043202
2018-06-26	38.32	38.35	38.05	38.20	3793002
2018-06-27	38.34	38.58	37.82	37.82	5552385
2018-06-28	37.72	37.93	37.63	37.88	4668757
2018-06-29	38.45	38.64	38.27	38.33	4937430
2018-07-02	37.96	38.18	37.92	38.15	4037157
2018-07-03	38.55	38.61	38.35	38.37	2909584
2018-07-05	39.07	39.15	38.98	39.09	4119519
2018-07-06	39.19	39.37	39.14	39.32	2499324
2018-07-09	39.49	39.54	39.40	39.52	2159368
2018-07-10	39.47	39.63	39.43	39.59	1998737
2018-07-11	39.05	39.15	38.68	38.77	4420236
2018-07-12	38.94	39.15	38.87	39.07	3262667
2018-07-13	39.06	39.19	38.97	39.18	1632615
2018-07-16	39.24	39.32	39.18	39.27	1415889
2018-07-17	39.01	39.33	39.01	39.23	2577680
2018-07-18	39.33	39.47	39.29	39.37	1454134
2018-07-19	39.07	39.28	39.03	39.15	9287546
2018-07-20	39.08	39.39	39.07	39.33	2981530
2018-07-23	39.28	39.33	39.18	39.30	2158680
2018-07-24	39.61	39.72	39.41	39.49	3207473
2018-07-25	39.46	39.92	39.20	39.85	4102866
2018-07-26	39.68	39.75	39.57	39.60	2259828
2018-07-27	39.84	39.93	39.71	39.77	2193769
2018-07-30	39.96	40.03	39.83	39.84	2230010
2018-07-31	40.13	40.19	39.93	40.00	2195042
2018-08-01	39.85	39.92	39.67	39.72	1723218
2018-08-02	39.15	39.30	39.05	39.29	2570575
2018-08-03	39.08	39.28	39.03	39.23	3481247
2018-08-06	39.04	39.19	38.95	39.10	1529992
2018-08-07	39.58	39.59	39.46	39.48	1677689
2018-08-08	39.38	39.43	39.26	39.36	1153217
2018-08-09	39.33	39.35	39.08	39.12	2295304
2018-08-10	38.01	38.13	37.81	37.92	6292221
2018-08-13	37.89	37.97	37.65	37.73	3508329
2018-08-14	37.75	37.79	37.58	37.75	1873589
2018-08-15	37.08	37.11	36.77	37.00	16818193
2018-08-16	37.23	37.47	37.23	37.26	4226267
2018-08-17	37.24	37.65	37.18	37.55	5080152
2018-08-20	37.74	37.86	37.71	37.81	2535860
2018-08-21	38.30	38.50	38.18	38.35	5028208
2018-08-22	38.57	38.66	38.49	38.58	2200944
2018-08-23	38.41	38.57	38.30	38.32	2068179
2018-08-24	38.62	38.79	38.55	38.73	3375934
2018-08-27	38.98	39.30	38.98	39.27	2521753
2018-08-28	39.45	39.45	39.18	39.19	2532186
2018-08-29	39.09	39.34	39.05	39.34	2264851
2018-08-30	38.84	38.95	38.75	38.83	2733328
2018-08-31	38.42	38.56	38.05	38.28	3869366
2018-09-04	37.61	37.88	37.54	37.87	2787866
2018-09-05	37.71	37.75	37.41	37.52	3453973
2018-09-06	37.51	37.66	37.18	37.33	3600126
2018-09-07	36.89	37.08	36.83	36.93	4076203
2018-09-10	37.43	37.45	37.29	37.35	3257323
2018-09-11	37.06	37.39	37.00	37.39	1710283
2018-09-12	37.37	37.67	37.35	37.48	4338226
2018-09-13	37.99	38.09	37.79	37.92	3659690
2018-09-14	37.89	37.97	37.68	37.77	3435525
2018-09-17	38.00	38.08	37.84	37.88	1866629
2018-09-18	38.00	38.21	38.00	38.11	2816786
2018-09-19	38.09	38.30	38.09	38.25	2125794
2018-09-20	38.93	39.09	38.81	39.00	4551688
2018-09-21	39.01	39.14	38.97	39.08	2467705
2018-09-24	39.13	39.13	38.88	38.89	1582037
2018-09-25	39.10	39.18	39.01	39.04	991307
2018-09-26	38.97	39.33	38.97	39.07	2151640
2018-09-27	39.00	39.19	38.87	38.89	2097895
2018-09-28	38.16	38.45	38.14	38.27	3841017
2018-10-01	38.53	38.61	38.27	38.29	2788115
2018-10-02	37.98	38.09	37.87	37.98	2921415
2018-10-03	38.33	38.38	38.10	38.16	4259574
2018-10-04	38.02	38.05	37.55	37.72	4151023
2018-10-05	37.54	37.61	37.23	37.40	3353690
2018-10-08	36.90	37.11	36.79	37.08	2581490
2018-10-09	36.79	37.19	36.72	37.10	2179763
2018-10-10	36.91	36.92	36.26	36.35	5596127
2018-10-11	36.50	36.59	35.78	36.01	8087101
2018-10-12	36.22	36.24	35.62	36.02	4912194
2018-10-15	36.04	36.25	36.00	36.13	2933202
2018-10-16	36.59	36.75	36.51	36.75	2636821
2018-10-17	36.51	36.55	36.22	36.35	2747223
2018-10-18	36.16	36.24	35.48	35.63	5259858
2018-10-19	35.73	36.12	35.72	35.91	4962792
2018-10-22	35.82	35.85	35.48	35.58	2673272
2018-10-23	35.05	35.54	34.87	35.37	4944241
2018-10-24	35.15	35.18	34.35	34.38	7499524
2018-10-25	34.78	35.12	34.63	34.91	5275711
2018-10-26	34.45	34.97	34.16	34.73	7548457
2018-10-29	35.10	35.17	34.41	34.69	4742431
2018-10-30	34.61	34.89	34.57	34.88	6251300
2018-10-31	35.16	35.39	35.11	35.14	7728097
2018-11-01	35.52	35.63	35.38	35.62	3237978
2018-11-02	35.94	36.02	35.44	35.69	8239663
2018-11-05	35.71	35.81	35.58	35.70	6232354
2018-11-06	35.64	35.84	35.59	35.82	5090397
2018-11-07	36.26	36.32	36.11	36.29	4423196
2018-11-08	36.07	36.15	35.67	35.73	5379367
2018-11-09	35.59	35.69	35.45	35.67	4536498
2018-11-12	35.20	35.20	34.85	34.87	4434853
2018-11-13	35.08	35.44	35.03	35.15	4941281
2018-11-14	35.56	35.59	35.06	35.26	5461094
2018-11-15	34.99	35.52	34.82	35.45	7056753
2018-11-16	35.12	35.46	35.04	35.42	4271530
2018-11-19	35.42	35.43	35.01	35.08	3900080
2018-11-20	34.51	34.70	34.30	34.40	6249605
2018-11-21	34.78	35.00	34.74	34.85	5798017
2018-11-23	34.40	34.58	34.40	34.52	1531532
2018-11-26	34.94	35.11	34.89	35.04	3057848
2018-11-27	34.83	34.88	34.66	34.87	2846176
2018-11-28	34.91	35.44	34.73	35.41	3915538
2018-11-29	35.21	35.34	35.09	35.26	3244052
2018-11-30	34.99	35.08	34.85	35.08	3353246
2018-12-03	35.55	35.60	35.43	35.54	4096965
2018-12-04	35.52	35.54	34.60	34.63	6657436
2018-12-06	34.00	34.22	33.55	34.17	7853171
2018-12-07	34.21	34.35	33.68	33.76	7596520
2018-12-10	33.74	33.80	33.25	33.63	6152904
2018-12-11	33.97	34.00	33.50	33.70	6663574
2018-12-12	34.31	34.57	34.30	34.36	5064566
2018-12-13	34.44	34.54	34.28	34.34	4963177
2018-12-14	33.92	34.07	33.84	33.84	4263943
2018-12-17	33.83	33.90	33.50	33.61	5315463
2018-12-18	33.82	33.94	33.58	33.68	8970662
2018-12-19	33.91	34.21	33.28	33.40	9544497
2018-12-20	33.40	33.54	33.17	33.12	10398434
2018-12-21	33.04	33.23	32.60	32.66	10940473
2018-12-24	32.52	32.72	32.04	32.08	5329760
2018-12-26	32.19	32.97	31.95	32.96	14823954
2018-12-27	32.44	32.99	32.19	32.98	8202361
2018-12-28	33.35	33.43	33.03	33.13	4913423
2018-12-31	33.38	33.42	33.11	33.27	5171613
2019-01-02	32.81	33.12	32.76	33.12	5217600
2019-01-03	32.85	32.88	32.66	32.68	3384225
2019-01-04	33.26	33.84	33.20	33.78	6275267
2019-01-07	33.65	33.92	33.55	33.81	3240715
2019-01-08	34.12	34.17	33.90	34.03	4084761
2019-01-09	34.35	34.51	34.23	34.47	4140808
2019-01-10	34.21	34.46	34.18	34.44	3173235
2019-01-11	34.14	34.24	34.04	34.15	2285510
2019-01-14	33.90	34.14	33.90	34.03	2500254
2019-01-15	33.91	34.10	33.86	34.07	4031027
2019-01-16	34.00	34.11	34.00	34.04	3384410
2019-01-17	33.82	34.16	33.82	34.10	2385324
2019-01-18	34.59	34.67	34.44	34.60	4575350
2019-01-22	34.20	34.34	34.12	34.18	9241233
2019-01-23	34.54	34.60	34.29	34.40	3462553
2019-01-24	34.45	34.56	34.28	34.43	3881401
2019-01-25	34.91	35.10	34.89	34.97	5206706
2019-01-28	34.77	34.94	34.72	34.90	2798626
2019-01-29	35.05	35.14	34.96	35.06	2680502
2019-01-30	35.03	35.47	34.94	35.33	2266034
2019-01-31	35.04	35.30	34.97	35.25	4042795
2019-02-01	35.24	35.43	35.15	35.33	2993749
2019-02-04	35.12	35.31	34.97	35.31	2157656
2019-02-05	35.59	35.69	35.53	35.64	3022459
2019-02-06	35.56	35.61	35.42	35.49	2450283
2019-02-07	35.05	35.10	34.74	34.86	4854829
2019-02-08	34.62	34.72	34.41	34.72	6177259
2019-02-11	34.70	34.79	34.62	34.70	2324849
2019-02-12	35.06	35.22	35.06	35.14	3276747
2019-02-13	35.22	35.29	35.12	35.14	2580547
2019-02-14	35.04	35.15	34.91	35.03	3955344
2019-02-15	35.54	35.68	35.46	35.65	3442610
2019-02-19	35.50	35.82	35.50	35.80	4327344
2019-02-20	35.80	36.12	35.80	35.95	3083090
2019-02-21	36.01	36.06	35.87	35.92	2622378
2019-02-22	36.04	36.12	35.99	36.06	1671688
2019-02-25	36.30	36.33	36.10	36.14	1870527
2019-02-26	36.21	36.45	36.21	36.42	3033280
2019-02-27	36.33	36.39	36.20	36.25	1791817
2019-02-28	36.44	36.55	36.37	36.43	3567817
2019-03-01	36.78	36.85	36.60	36.69	3610407
2019-03-04	36.67	36.67	36.36	36.53	3242205
2019-03-05	36.53	36.63	36.43	36.56	2587467
2019-03-06	36.69	36.70	36.48	36.48	3591977
2019-03-07	36.30	36.31	35.87	35.87	4177141
2019-03-08	35.79	36.01	35.77	36.01	3788608
2019-03-11	35.96	36.26	35.96	36.26	2368508
2019-03-12	36.22	36.33	36.19	36.25	2439875
2019-03-13	36.44	36.68	36.44	36.66	4371716
2019-03-14	36.68	36.81	36.66	36.65	5169488
2019-03-15	37.06	37.22	37.02	37.18	5249572
2019-03-18	37.23	37.34	37.18	37.34	3342584
2019-03-19	37.66	37.70	37.39	37.46	3732188
2019-03-20	37.30	37.68	37.13	37.47	3120048
2019-03-21	37.09	37.32	37.07	37.32	5164508
2019-03-22	36.50	36.59	36.11	36.19	4557381
2019-03-25	36.27	36.34	36.12	36.26	2693362
2019-03-26	36.39	36.46	36.26	36.33	2910198
2019-03-27	36.48	36.56	36.16	36.43	4479337
2019-03-28	36.31	36.38	36.15	36.32	2198599
2019-03-29	36.57	36.62	36.36	36.58	3893767
2019-04-01	36.89	37.01	36.82	37.01	3249720
2019-04-02	37.00	37.14	36.89	37.13	1741635
2019-04-03	37.40	37.61	37.35	37.52	2761734
2019-04-04	37.48	37.59	37.48	37.58	2236018
2019-04-05	37.50	37.65	37.50	37.61	4157228
2019-04-08	37.71	37.73	37.58	37.63	1287920
2019-04-09	37.52	37.55	37.39	37.42	1671341
2019-04-10	37.45	37.62	37.40	37.59	2901430
2019-04-11	37.64	37.72	37.53	37.64	3041417
2019-04-12	37.96	37.99	37.87	37.94	2246201
2019-04-15	37.98	37.98	37.86	37.95	1694542
2019-04-16	38.06	38.08	37.98	37.98	961375
2019-04-17	38.34	38.34	38.18	38.29	2192298
2019-04-18	38.25	38.34	38.19	38.31	2398893
2019-04-22	38.31	38.40	38.26	38.31	10172936
2019-04-23	38.10	38.28	38.08	38.28	2925878
2019-04-24	38.09	38.15	37.94	37.99	3313082
2019-04-25	37.78	37.95	37.74	37.95	2290878
2019-04-26	38.01	38.10	37.91	37.99	3354851
2019-04-29	38.02	38.25	38.01	38.21	1547921
2019-04-30	38.27	38.59	38.24	38.55	4311871
2019-05-01	38.58	38.69	38.24	38.26	4213790
2019-05-02	38.29	38.29	38.01	38.10	2348375
2019-05-03	38.24	38.46	38.21	38.44	1495848
2019-05-06	37.65	38.14	37.63	38.11	2537806
2019-05-07	37.55	37.59	37.05	37.19	4805386
2019-05-08	37.40	37.60	37.32	37.44	3218292
2019-05-09	36.98	37.33	36.92	37.28	5598090
2019-05-10	37.20	37.58	37.06	37.52	2852302
2019-05-13	36.77	36.83	36.58	36.69	4597723
2019-05-14	36.88	37.21	36.87	37.05	3420420
2019-05-15	36.72	37.38	36.71	37.31	3385505
2019-05-16	37.48	37.89	37.45	37.74	2186279
2019-05-17	37.52	37.71	37.48	37.56	1580363
2019-05-20	37.13	37.29	37.05	37.15	1515038
2019-05-21	37.34	37.47	37.23	37.37	1515919
2019-05-22	37.22	37.37	37.19	37.27	775709
2019-05-23	36.73	36.86	36.61	36.82	1645808
2019-05-24	37.20	37.28	37.11	37.28	3900026
2019-05-28	37.26	37.30	36.83	36.85	1701556
2019-05-29	36.43	36.51	36.31	36.50	2564769
2019-05-30	36.54	36.71	36.54	36.68	1811321
2019-05-31	36.12	36.33	36.07	36.29	1859826
2019-06-03	36.47	36.67	36.36	36.59	2307119
2019-06-04	37.14	37.29	37.02	37.25	1948677
2019-06-05	37.36	37.36	37.13	37.19	1120223
2019-06-06	37.33	37.46	37.18	37.32	3012891
2019-06-07	37.84	38.11	37.84	37.92	1995474
2019-06-10	37.94	38.06	37.88	37.93	1338104
2019-06-11	38.35	38.37	38.06	38.16	1339106
2019-06-12	38.00	38.07	37.84	37.86	828482
2019-06-13	37.98	37.98	37.84	37.90	1311487
2019-06-14	37.63	37.64	37.53	37.61	1665069
2019-06-17	37.63	37.77	37.60	37.62	1221912
2019-06-18	38.19	38.41	38.18	38.34	3254840
2019-06-19	38.37	38.63	38.34	38.51	2327373
2019-06-20	38.99	39.05	38.73	38.07	4565529
2019-06-21	38.04	38.17	37.98	38.07	3787674
2019-06-24	38.19	38.23	38.09	38.13	1700699
2019-06-25	38.16	38.16	37.83	37.86	3996118
2019-06-26	38.05	38.06	37.91	37.93	1447236
2019-06-27	37.96	38.05	37.94	38.00	1515818
2019-06-28	38.20	38.39	38.18	38.30	3340384
2019-07-01	38.63	38.63	38.25	38.34	1734238
2019-07-02	38.38	38.51	38.37	38.47	1635822
2019-07-03	38.74	38.82	38.72	38.79	1588123
2019-07-05	38.47	38.52	38.24	38.51	1363327
2019-07-08	38.30	38.40	38.26	38.31	1175162
2019-07-09	38.14	38.25	38.12	38.23	1218586
2019-07-10	38.40	38.47	38.22	38.30	1718028
2019-07-11	38.38	38.43	38.16	38.27	2462948
2019-07-12	38.25	38.29	38.16	38.28	1799057
2019-07-15	38.33	38.37	38.28	38.32	1010433
2019-07-16	38.31	38.43	38.23	38.25	1352787
2019-07-17	38.34	38.37	38.07	38.11	1327103
2019-07-18	38.00	38.22	37.89	38.18	2051228
2019-07-19	37.96	38.01	37.82	37.88	2314047
2019-07-22	38.05	38.08	37.95	38.01	1442536
2019-07-23	38.31	38.40	38.27	38.35	1443970
2019-07-24	38.22	38.36	38.22	38.36	2139563
2019-07-25	38.31	38.31	37.86	37.96	3845988
2019-07-26	38.10	38.14	38.01	38.09	1438255
2019-07-29	38.19	38.22	38.11	38.16	1706480
2019-07-30	37.49	37.53	37.37	37.46	3942528
2019-07-31	37.49	37.61	36.87	37.15	4005488
2019-08-01	37.18	37.55	36.88	36.99	6395078
2019-08-02	36.77	36.78	36.33	36.55	8097127
2019-08-05	36.10	36.15	35.65	35.86	8150314
2019-08-06	36.11	36.15	35.78	36.03	4815101
2019-08-07	35.93	36.33	35.83	36.28	4490322
2019-08-08	36.49	36.79	36.39	36.61	5547455
2019-08-09	36.44	36.51	36.21	36.42	4033465
2019-08-12	36.26	36.41	36.09	36.13	2426188
2019-08-13	36.06	36.76	36.03	36.56	5416128
2019-08-14	35.75	35.82	35.44	35.46	5635849
2019-08-15	35.45	35.64	35.26	35.46	4878883
2019-08-16	35.59	35.97	35.58	35.88	2655907
2019-08-19	36.39	36.40	36.18	36.18	2749297
2019-08-20	36.15	36.21	35.96	36.03	2302255
2019-08-21	36.65	36.66	36.49	36.51	3706835
2019-08-22	36.54	36.60	36.22	36.38	3254750
2019-08-23	36.21	36.52	35.82	35.83	4407525
2019-08-26	36.21	36.24	36.02	36.19	1683754
2019-08-27	36.42	36.47	36.14	36.20	1983627
2019-08-28	36.03	36.29	35.92	36.19	2094141
2019-08-29	36.67	36.72	36.51	36.67	4280687
2019-08-30	36.89	36.91	36.52	36.66	2602063
2019-09-03	36.39	36.53	36.32	36.50	2368297
2019-09-04	36.94	37.04	36.87	37.03	1858275
2019-09-05	37.45	37.53	37.28	37.34	2948334
2019-09-06	37.45	37.50	37.35	37.36	2271886
2019-09-09	37.53	37.55	37.44	37.49	2120549
2019-09-10	37.51	37.65	37.41	37.53	4568924
2019-09-11	37.50	37.68	37.47	37.68	3106723
2019-09-12	37.71	38.13	37.68	38.04	4095921
2019-09-13	38.20	38.27	38.11	38.14	1807742
2019-09-16	37.79	37.80	37.61	37.67	4034817
2019-09-17	37.66	37.93	37.63	37.92	1333874
2019-09-18	37.85	38.01	37.71	37.91	1673375
2019-09-19	38.14	38.17	38.01	37.99	1904485
2019-09-20	38.12	38.21	37.93	37.96	1983733
2019-09-23	37.65	37.83	37.62	37.77	1979640
2019-09-24	37.81	37.85	37.55	37.62	2593564
2019-09-25	37.26	37.41	37.09	37.38	3569975
2019-09-26	37.55	37.63	37.46	37.57	2240363
2019-09-27	37.60	37.71	37.43	37.50	2418503
2019-09-30	37.60	37.83	37.58	37.74	2127226
2019-10-01	37.69	37.70	37.25	37.33	5512166
2019-10-02	36.73	36.75	36.22	36.38	4310167
2019-10-03	36.34	36.65	36.18	36.65	4290818
2019-10-04	36.68	36.94	36.62	36.94	2341366
2019-10-07	36.92	37.14	36.90	36.95	1710425
2019-10-08	36.70	36.76	36.51	36.55	2461699
2019-10-09	36.92	37.06	36.85	36.98	1806945
2019-10-10	37.10	37.45	37.04	37.35	3073041
2019-10-11	38.09	38.37	38.06	38.11	5060279
2019-10-14	38.02	38.15	37.98	38.10	1377351
2019-10-15	38.25	38.74	38.22	38.61	3691186
2019-10-16	38.63	38.78	38.59	38.68	2761551
2019-10-17	38.96	38.99	38.66	38.77	3434005
2019-10-18	38.74	38.90	38.65	38.83	2181225
2019-10-21	39.11	39.13	38.95	39.00	1691489
2019-10-22	38.93	39.09	38.74	38.78	2337665
2019-10-23	38.84	39.05	38.81	39.03	1910220
2019-10-24	39.11	39.13	38.97	39.04	2076943
2019-10-25	38.94	39.05	38.91	39.00	1424161
2019-10-28	39.09	39.20	39.09	39.10	1198393
2019-10-29	39.00	39.14	38.98	39.07	1825136
2019-10-30	39.00	39.30	38.77	39.27	2096025
2019-10-31	39.22	39.22	39.03	39.17	5854909
2019-11-01	39.37	39.46	39.31	39.42	2448438
2019-11-04	39.81	39.84	39.61	39.65	2860383
2019-11-05	39.61	39.63	39.48	39.61	1482003
2019-11-06	39.70	39.78	39.61	39.67	1290394
2019-11-07	39.84	39.87	39.74	39.77	2477176
2019-11-08	39.66	39.77	39.56	39.77	1201815
2019-11-11	39.64	39.77	39.62	39.76	1069542
2019-11-12	39.76	39.85	39.69	39.75	1523529
2019-11-13	39.56	39.68	39.55	39.64	1327409
2019-11-14	39.52	39.65	39.50	39.63	1913682
2019-11-15	39.76	39.92	39.76	39.92	2158723
2019-11-18	39.75	39.99	39.71	39.91	1957552
2019-11-19	40.05	40.07	39.78	39.87	1292601
2019-11-20	39.69	39.76	39.48	39.63	1859941
2019-11-21	39.72	39.76	39.56	39.69	1203612
2019-11-22	39.75	39.79	39.56	39.64	556187
2019-11-25	39.70	39.80	39.68	39.77	618545
2019-11-26	39.76	39.84	39.72	39.80	710282
2019-11-27	39.76	39.82	39.71	39.80	789423
2019-11-29	39.73	39.82	39.66	39.72	2167721
2019-12-02	39.50	39.51	39.10	39.24	2512708
2019-12-03	38.94	39.20	38.80	39.20	2881317
2019-12-04	39.51	39.63	39.48	39.58	991705
2019-12-05	39.67	39.68	39.42	39.54	1150232
2019-12-06	39.83	39.84	39.70	39.78	869808
2019-12-09	39.69	39.75	39.48	39.50	1523203
2019-12-10	39.50	39.69	39.43	39.60	1360920
2019-12-11	39.69	39.97	39.69	39.93	2420709
2019-12-12	39.95	40.34	39.93	40.29	1790990
2019-12-13	40.52	40.82	40.39	40.50	2282092
2019-12-16	40.90	41.01	40.87	40.91	1448026
2019-12-17	40.80	40.81	40.65	40.67	1174867
2019-12-18	40.63	40.66	40.46	40.52	650009
2019-12-19	40.43	40.53	40.37	40.41	1668251
2019-12-20	40.58	40.66	40.53	40.61	1248174
2019-12-23	40.60	40.69	40.60	40.62	512657
2019-12-24	40.57	40.59	40.47	40.55	523099
2019-12-26	40.57	40.79	40.57	40.79	1415938
2019-12-27	41.00	41.03	40.90	40.93	1180483
2019-12-30	40.90	40.91	40.54	40.59	1818479
2019-12-31	40.60	40.79	40.46	40.79	1386343
2020-01-02	41.13	41.27	41.09	41.26	1725859
2020-01-03	40.65	40.93	40.65	40.73	1267592
2020-01-06	40.61	40.84	40.59	40.80	837542
2020-01-07	40.69	40.71	40.55	40.57	1140552
2020-01-08	40.55	40.91	40.55	40.77	1844136
2020-01-09	40.91	40.96	40.82	40.94	1164257
2020-01-10	40.92	41.01	40.74	40.81	1237194
2020-01-13	40.74	40.91	40.68	40.91	1310125
2020-01-14	40.70	40.84	40.66	40.77	2251631
2020-01-15	40.72	40.82	40.65	40.70	1661352
2020-01-16	40.84	40.90	40.73	40.90	1019584
2020-01-17	41.04	41.08	40.94	41.08	1701122
2020-01-21	40.80	40.85	40.67	40.67	3016765
2020-01-22	40.71	40.71	40.50	40.52	1759423
2020-01-23	40.33	40.40	40.04	40.40	1745620
2020-01-24	40.56	40.58	40.22	40.33	1976471
2020-01-27	39.45	39.57	39.31	39.35	1773456
2020-01-28	39.55	39.84	39.51	39.79	1356921
2020-01-29	39.91	40.02	39.79	39.85	1210390
2020-01-30	39.46	39.83	39.42	39.81	3026094
2020-01-31	39.42	39.44	38.97	39.10	2226192
2020-02-03	39.24	39.45	39.23	39.27	1172427
2020-02-04	39.92	40.06	39.91	39.95	1838226
2020-02-05	40.42	40.49	40.27	40.38	2326970
2020-02-06	40.63	40.66	40.52	40.60	2449111
2020-02-07	40.42	40.45	40.27	40.32	916979
2020-02-10	40.17	40.38	40.17	40.38	756174
2020-02-11	40.54	40.69	40.51	40.57	4680667
2020-02-12	40.86	40.86	40.71	40.79	2272709
2020-02-13	40.43	40.58	40.32	40.49	1503954
2020-02-14	40.52	40.56	40.37	40.49	996759
2020-02-18	40.28	40.41	40.26	40.31	1161575
2020-02-19	40.47	40.57	40.42	40.52	764642
2020-02-20	40.45	40.54	40.06	40.28	1604002
2020-02-21	40.05	40.11	39.86	40.02	2242968
2020-02-24	38.23	38.55	38.22	38.29	3826405
2020-02-25	38.22	38.25	37.24	37.31	4804088
2020-02-26	37.68	37.98	37.27	37.32	5330759
2020-02-27	36.71	37.29	36.24	36.26	4655736
2020-02-28	35.32	36.03	35.02	35.97	6500617
2020-03-02	36.06	36.81	35.72	36.75	3817813
2020-03-03	36.96	37.48	35.99	36.25	3426485
2020-03-04	36.96	37.62	36.67	37.57	2441036
2020-03-05	36.45	36.80	36.10	36.30	2663769
2020-03-06	35.61	35.93	35.25	35.64	3254423
2020-03-09	33.00	33.69	32.18	32.31	5884125
2020-03-10	33.47	33.51	32.05	33.33	8606074
2020-03-11	32.53	32.63	31.18	31.53	5866150
2020-03-12	29.19	29.29	27.38	27.60	5450950
2020-03-13	29.77	29.81	27.43	29.31	2881001
2020-03-16	25.31	27.19	25.00	25.95	4681296
2020-03-17	26.19	27.38	25.75	27.29	3165707
2020-03-18	25.36	26.01	24.29	25.19	3324892
2020-03-19	25.02	26.12	24.77	25.56	3821068
2020-03-20	26.36	27.00	25.40	25.53	3086304
2020-03-23	26.09	26.54	25.56	25.83	3976832
2020-03-24	27.92	28.64	27.53	28.26	4228745
2020-03-25	28.47	29.91	28.06	29.31	4490210
2020-03-26	29.44	30.60	29.43	30.54	5876223
2020-03-27	29.14	29.81	28.74	29.33	3741772
2020-03-30	29.19	29.88	29.02	29.81	3269580
2020-03-31	29.52	29.80	29.12	29.51	4036141
2020-04-01	28.45	28.66	27.90	28.01	4016300
2020-04-02	27.88	28.70	27.79	28.42	4320757
2020-04-03	28.01	28.16	27.66	27.94	2229176
2020-04-06	29.12	29.83	29.05	29.64	3127118
2020-04-07	30.69	30.75	29.80	29.80	4202484
2020-04-08	29.98	30.30	29.69	30.14	3290660
2020-04-09	30.76	31.10	30.49	30.90	4984572
2020-04-13	30.73	30.83	30.23	30.53	2161463
2020-04-14	31.19	31.51	30.99	31.13	2876703
2020-04-15	29.85	29.99	29.61	29.76	2971236
2020-04-16	29.90	29.97	29.33	29.63	2915076
2020-04-17	30.62	30.80	30.35	30.70	2036144
2020-04-20	30.18	30.82	30.17	30.30	2377240
2020-04-21	29.67	30.00	29.37	29.53	3026176
2020-04-22	29.86	29.94	29.71	29.86	2336649
2020-04-23	29.76	30.37	29.42	29.54	5728392
2020-04-24	29.75	29.93	29.45	29.87	2664800
2020-04-27	30.08	30.53	30.05	30.46	1666451
2020-04-28	31.08	31.12	30.62	30.63	2443974
2020-04-29	31.39	31.84	31.31	31.69	2322577
2020-04-30	31.27	31.27	30.87	31.07	4322373
2020-05-01	30.60	30.74	30.23	30.38	4916986
2020-05-04	30.04	30.25	29.89	30.24	3017756
2020-05-05	30.31	30.49	30.12	30.18	1957122
2020-05-06	30.28	30.32	29.74	29.77	2690224
2020-05-07	30.27	30.49	30.13	30.31	2800466
2020-05-08	30.71	30.87	30.66	30.82	1760001
2020-05-11	30.46	30.69	30.35	30.63	1615512
2020-05-12	30.65	30.74	30.14	30.18	2100730
2020-05-13	30.11	30.14	29.38	29.62	3762057
2020-05-14	28.81	29.47	28.58	29.43	4711859
2020-05-15	29.32	29.57	29.20	29.50	2804654
2020-05-18	30.46	31.34	30.46	31.17	5709525
2020-05-19	31.02	31.15	30.72	30.74	3531747
2020-05-20	31.34	31.71	31.25	31.53	3701354
2020-05-21	31.47	31.62	31.07	31.23	4916966
2020-05-22	31.10	31.19	30.92	31.18	2180870
2020-05-26	32.19	32.37	32.08	32.09	5992527
2020-05-27	32.92	33.04	32.58	32.96	8291317
2020-05-28	33.30	33.68	33.21	33.27	5238727
2020-05-29	33.46	33.50	32.95	33.36	5845257
2020-06-01	33.58	34.09	33.55	34.03	2202096
2020-06-02	34.43	34.70	34.33	34.68	3593935
2020-06-03	35.47	36.18	35.44	36.06	4391580
2020-06-04	35.89	36.36	35.81	36.12	3896933
2020-06-05	37.26	37.50	37.07	37.19	5490109
2020-06-08	37.40	37.61	37.04	37.61	6584670
2020-06-09	36.71	37.13	36.64	36.88	5570813
2020-06-10	36.99	37.07	36.50	36.66	2711083
2020-06-11	35.55	35.68	34.21	34.33	4136681
2020-06-12	35.36	35.47	34.37	34.93	3565160
2020-06-15	34.22	35.37	34.13	35.26	2382459
2020-06-16	36.00	36.19	35.27	35.74	3993368
2020-06-17	36.12	36.12	35.76	35.88	1369442
2020-06-18	35.57	35.87	35.49	35.70	1661632
2020-06-19	36.25	36.26	35.41	35.12	1599542
2020-06-22	35.38	35.75	35.23	35.66	973034
2020-06-23	36.34	36.41	36.03	36.05	2231991
2020-06-24	35.55	35.66	34.88	35.04	3020373
2020-06-25	35.02	35.62	34.82	35.58	2575837
2020-06-26	35.49	35.49	34.84	34.94	2705148
2020-06-29	35.32	35.60	35.06	35.48	2011292
2020-06-30	35.13	35.67	35.06	35.53	2347677
2020-07-01	35.26	35.64	35.22	35.54	1829738
2020-07-02	36.33	36.62	36.14	36.19	4404608
2020-07-06	36.94	37.06	36.71	36.93	3112510
2020-07-07	36.52	36.66	36.23	36.28	2002679
2020-07-08	36.29	36.61	36.18	36.61	2874540
2020-07-09	36.61	36.62	35.80	36.10	3153724
2020-07-10	36.26	36.60	36.13	36.53	2685275
2020-07-13	36.96	37.23	36.38	36.47	2979293
2020-07-14	36.48	37.18	36.45	37.10	3758804
2020-07-15	37.74	37.89	37.42	37.60	2404458
2020-07-16	37.47	37.70	37.36	37.49	1768696
2020-07-17	37.57	37.71	37.44	37.66	1988355
2020-07-20	37.68	37.96	37.57	37.93	1960761
2020-07-21	38.23	38.36	38.03	38.08	1422243
2020-07-22	38.17	38.30	38.01	38.21	3010080
2020-07-23	38.10	38.25	37.74	37.83	2169303
2020-07-24	37.55	37.69	37.43	37.55	2306091
2020-07-27	37.84	38.12	37.82	37.94	4085545
2020-07-28	37.71	37.92	37.62	37.67	2316613
2020-07-29	37.89	38.19	37.80	38.11	1940976
2020-07-30	37.00	37.42	36.53	37.38	4425658
2020-07-31	37.30	37.33	36.25	36.55	5371528
2020-08-03	37.08	37.39	36.94	37.32	4499077
2020-08-04	37.12	37.56	37.06	37.52	1718029
2020-08-05	37.91	38.05	37.67	37.73	2382670
2020-08-06	37.52	37.83	37.40	37.77	3089621
2020-08-07	37.27	37.57	37.25	37.57	2205092
2020-08-10	37.55	37.62	37.34	37.55	2537907
2020-08-11	38.35	38.44	37.77	37.82	3151997
2020-08-12	38.59	38.89	38.53	38.73	2331512
2020-08-13	38.60	38.74	38.30	38.44	2070534
2020-08-14	38.04	38.22	37.98	38.12	1994775
2020-08-17	38.30	38.36	38.23	38.32	1132143
2020-08-18	38.61	38.65	38.16	38.26	1924808
2020-08-19	38.52	38.60	38.15	38.21	5593087
2020-08-20	37.70	38.03	37.68	37.99	2075331
2020-08-21	37.22	37.63	37.20	37.60	3314188
2020-08-24	38.44	38.44	38.18	38.35	3094200
2020-08-25	38.84	38.84	38.26	38.54	2885580
2020-08-26	38.52	38.87	38.50	38.85	1293869
2020-08-27	38.86	38.86	38.17	38.33	3765551
2020-08-28	38.57	38.65	38.38	38.62	2092876
2020-08-31	38.43	38.57	38.07	38.10	3448554
2020-09-01	38.16	38.34	37.94	38.14	4049260
2020-09-02	38.58	38.94	38.40	38.91	3868904
2020-09-03	38.96	39.01	37.83	38.01	6751876
2020-09-04	38.16	38.28	37.27	38.05	7273109
2020-09-08	37.44	37.77	37.27	37.38	4985583
2020-09-09	38.18	38.56	38.10	38.36	3571849
2020-09-10	38.62	38.76	37.87	37.89	8908482
2020-09-11	38.25	38.47	38.01	38.23	6219890
2020-09-14	38.50	38.52	38.24	38.29	2330182
2020-09-15	38.67	38.71	38.41	38.51	2360611
2020-09-16	38.42	38.62	38.20	38.25	2678043
2020-09-17	38.05	38.41	37.99	38.37	2823638
2020-09-18	38.16	38.16	37.75	37.77	4245119
2020-09-21	36.46	36.52	35.94	36.41	7718700
2020-09-22	36.44	36.47	35.88	36.29	3431382
2020-09-23	36.43	36.44	35.68	35.72	4010698
2020-09-24	35.81	36.12	35.54	35.85	5300747
2020-09-25	35.22	35.78	35.10	35.76	3766835
2020-09-28	36.44	36.58	36.39	36.54	3289000
2020-09-29	36.63	36.80	36.44	36.61	2065227
2020-09-30	36.51	36.75	36.16	36.35	4721012
2020-10-01	36.50	36.56	36.25	36.49	4156650
2020-10-02	35.94	36.49	35.93	36.38	3273303
2020-10-05	36.70	37.06	36.70	37.06	2624897
2020-10-06	37.20	37.21	36.54	36.60	4102549
2020-10-07	36.85	37.06	36.78	36.98	2867451
2020-10-08	37.14	37.31	37.12	37.28	1827507
2020-10-09	37.54	37.70	37.46	37.61	2377436
2020-10-12	37.76	37.96	37.75	37.89	1626937
2020-10-13	37.46	37.46	37.23	37.35	2340007
2020-10-14	37.42	37.55	37.12	37.16	2733298
2020-10-15	36.19	36.55	36.10	36.54	4015439
2020-10-16	36.87	37.14	36.80	36.92	3667560
2020-10-19	37.17	37.23	36.66	36.73	2633462
2020-10-20	37.18	37.33	36.99	37.02	1803212
2020-10-21	36.76	36.98	36.53	36.54	2593819
2020-10-22	36.39	36.59	36.18	36.52	2211936
2020-10-23	36.99	37.00	36.63	36.91	2131939
2020-10-26	36.01	36.07	35.38	35.69	3786140
2020-10-27	35.47	35.55	35.03	35.07	3202073
2020-10-28	33.81	33.99	33.45	33.61	10561392
2020-10-29	33.48	33.87	33.21	33.70	7809231
2020-10-30	33.64	33.73	33.31	33.59	4716093
2020-11-02	34.17	34.32	33.91	34.21	4992624
2020-11-03	35.00	35.52	34.97	35.33	4618618
2020-11-04	35.51	36.15	35.32	35.77	7300479
2020-11-05	36.85	37.02	36.62	36.84	5523725
2020-11-06	37.10	37.16	36.90	36.95	4493723
2020-11-09	39.70	39.70	38.79	38.80	11386440
2020-11-10	39.58	39.77	39.39	39.51	5446759
2020-11-11	39.52	39.74	39.46	39.72	3586539
2020-11-12	39.28	39.45	38.94	39.06	3537710
2020-11-13	39.38	39.67	39.38	39.64	2925444
2020-11-16	40.05	40.09	39.69	39.96	2022205
2020-11-17	39.83	40.12	39.69	40.03	2133192
2020-11-18	40.07	40.20	39.78	39.78	1470944
2020-11-19	39.73	40.02	39.60	40.00	1747795
2020-11-20	39.89	40.02	39.84	39.95	2029809
2020-11-23	40.18	40.22	39.75	39.99	2082934
2020-11-24	40.32	40.62	40.28	40.62	2378610
2020-11-25	40.47	40.77	40.40	40.69	1784986
2020-11-27	40.86	41.08	40.86	40.99	1572747
2020-11-30	41.17	41.22	40.30	40.33	3035603
2020-12-01	41.02	41.38	41.00	41.35	2324834
2020-12-02	41.16	41.41	41.11	41.37	2437149
2020-12-03	41.53	41.63	41.24	41.34	1721479
2020-12-04	41.59	41.76	41.58	41.72	1985727
2020-12-07	41.53	41.68	41.41	41.49	1461090
2020-12-08	41.35	41.61	41.35	41.58	976376
2020-12-09	41.67	41.70	41.20	41.42	1632010
2020-12-10	41.19	41.64	41.16	41.49	1630815
2020-12-11	41.10	41.24	40.91	41.17	1485293
2020-12-14	41.54	41.60	41.22	41.22	1408926
2020-12-15	41.60	41.82	41.48	41.81	1768111
2020-12-16	41.86	42.06	41.69	41.99	1787716
2020-12-17	42.44	42.54	42.35	42.40	2391427
2020-12-18	42.36	42.36	42.01	41.85	2051747
2020-12-21	40.51	41.23	40.32	41.13	2653371
2020-12-22	41.12	41.19	40.98	41.10	1499356
2020-12-23	41.63	41.77	41.55	41.69	1184767
2020-12-24	41.71	41.83	41.62	41.82	703867
2020-12-28	42.18	42.33	42.05	42.11	937870
2020-12-29	42.50	42.52	42.08	42.18	1222902
2020-12-30	42.34	42.48	42.18	42.20	1211239
2020-12-31	42.05	42.05	41.57	41.72	907259
2021-01-04	42.77	42.80	41.78	42.03	2273864
2021-01-05	41.94	42.38	41.91	42.30	923361
2021-01-06	42.54	43.14	42.49	42.98	1710074
2021-01-07	42.97	43.09	42.86	43.00	1226117
2021-01-08	43.20	43.24	42.77	43.20	1611699
2021-01-11	42.27	42.67	42.27	42.54	1114779
2021-01-12	42.44	42.64	42.22	42.61	1188757
2021-01-13	42.50	42.67	42.38	42.52	935645
2021-01-14	42.60	42.89	42.57	42.79	955991
2021-01-15	42.25	42.30	41.74	41.96	1315019
2021-01-19	42.43	42.43	42.12	42.29	892788
2021-01-20	42.44	42.59	42.32	42.55	901003
2021-01-21	42.69	42.72	42.39	42.65	874091
2021-01-22	42.31	42.53	42.30	42.39	2402627
2021-01-25	41.81	41.99	41.50	41.98	1901585
2021-01-26	42.34	42.46	42.17	42.34	2291907
2021-01-27	41.32	41.61	40.85	41.16	3673220
2021-01-28	41.57	41.93	41.53	41.66	2382734
2021-01-29	41.27	41.38	40.60	40.76	3281287
2021-02-01	41.41	41.41	41.13	41.32	1217949
2021-02-02	41.73	41.97	41.62	41.94	1422286
2021-02-03	41.93	42.10	41.80	42.05	959173
2021-02-04	42.00	42.25	41.99	42.19	1074581
2021-02-05	42.54	42.68	42.36	42.61	929033
2021-02-08	42.83	42.96	42.66	42.86	871280
2021-02-09	42.80	43.02	42.76	42.94	736707
2021-02-10	43.06	43.11	42.54	42.72	1104842
2021-02-11	43.08	43.14	42.88	43.09	1086610
2021-02-12	43.00	43.40	42.98	43.37	673635
2021-02-16	43.63	43.76	43.53	43.64	1392205
2021-02-17	43.24	43.32	43.01	43.25	1414171
2021-02-18	43.14	43.22	42.87	43.19	1039351
2021-02-19	43.50	43.67	43.38	43.43	1483481
2021-02-22	43.34	43.62	43.30	43.35	1013812
2021-02-23	43.23	43.50	42.85	43.40	1555120
2021-02-24	43.30	43.78	43.15	43.73	1545707
2021-02-25	43.83	43.95	42.83	42.90	3482814
2021-02-26	42.92	42.92	42.41	42.48	2675190
2021-03-01	42.96	43.31	42.92	43.28	1541334
2021-03-02	43.39	43.50	43.23	43.33	1513592
2021-03-03	43.22	43.41	43.01	43.07	2613176
2021-03-04	43.15	43.34	42.36	42.62	3792816
2021-03-05	42.85	42.87	42.24	42.81	2971422
2021-03-08	42.81	43.34	42.73	43.03	2459121
2021-03-09	43.58	43.73	43.50	43.64	1917697
2021-03-10	44.05	44.16	43.87	44.13	1646574
2021-03-11	44.41	44.64	44.27	44.56	1197148
2021-03-12	44.13	44.56	44.10	44.56	1054954
2021-03-15	44.34	44.38	44.03	44.36	892883
2021-03-16	44.42	44.42	44.25	44.29	2730742
2021-03-17	44.25	44.81	44.25	44.74	1506658
2021-03-18	44.44	44.74	44.15	44.20	1855424
2021-03-19	44.08	44.33	43.88	44.20	1367692
2021-03-22	44.22	44.34	44.13	44.22	995450
2021-03-23	44.05	44.13	43.62	43.69	1066199
2021-03-24	43.74	43.90	43.58	43.58	1244700
2021-03-25	43.41	43.89	43.35	43.86	1420481
2021-03-26	43.99	44.44	43.98	44.42	1255533
2021-03-29	44.23	44.45	44.16	44.34	1071567
2021-03-30	44.30	44.59	44.30	44.50	1246785
2021-03-31	44.45	44.70	44.40	44.51	1642910
2021-04-01	44.84	45.30	44.81	45.28	2952920
2021-04-05	45.74	46.11	45.60	46.08	2725026
2021-04-06	45.53	45.64	45.46	45.61	1554721
2021-04-07	45.63	45.76	45.53	45.68	1209757
2021-04-08	45.81	45.96	45.70	45.90	827529
2021-04-09	45.81	46.01	45.78	45.98	1428118
2021-04-12	45.82	45.89	45.68	45.81	1079385
2021-04-13	45.86	46.09	45.83	46.09	899324
2021-04-14	46.06	46.23	46.00	46.07	912647
2021-04-15	46.31	46.44	46.27	46.42	1118420
2021-04-16	46.72	47.07	46.72	47.07	996585
2021-04-19	47.08	47.09	46.79	46.96	948949
2021-04-20	46.47	46.49	45.98	46.07	1125186
2021-04-21	46.05	46.73	46.05	46.73	950738
2021-04-22	46.83	46.88	46.49	46.60	984922
2021-04-23	46.70	47.21	46.66	47.10	775300
2021-04-26	47.14	47.22	47.09	47.17	873104
2021-04-27	47.03	47.17	46.96	47.12	1017386
2021-04-28	47.10	47.40	47.07	47.30	594329
2021-04-29	47.40	47.40	46.92	47.29	1101457
2021-04-30	46.94	47.03	46.32	46.47	1460843
2021-05-03	46.97	47.11	46.89	47.05	1099460
2021-05-04	46.40	46.50	45.83	46.10	2005297
2021-05-05	46.72	46.91	46.55	46.86	2522894
2021-05-06	47.00	47.31	46.76	47.30	1275404
2021-05-07	47.48	48.01	47.41	48.01	1642015
2021-05-10	47.93	47.94	47.44	47.47	2008521
2021-05-11	46.70	47.05	46.60	46.87	2183051
2021-05-12	46.60	46.91	46.29	46.39	2631636
2021-05-13	46.59	47.01	46.56	46.90	1646659
2021-05-14	47.47	48.04	47.43	48.00	5092995
2021-05-17	47.67	47.84	47.60	47.81	1714459
2021-05-18	47.94	47.99	47.74	47.74	1217495
2021-05-19	46.89	47.30	46.58	47.09	3387525
2021-05-20	47.53	48.03	47.49	47.94	2432899
2021-05-21	48.04	48.15	47.90	48.09	1369213
2021-05-24	48.26	48.55	48.22	48.47	1043967
2021-05-25	48.66	48.72	48.39	48.53	2936063
2021-05-26	48.31	48.39	48.15	48.24	1735308
2021-05-27	48.39	48.50	48.22	48.35	1317794
2021-05-28	48.49	48.71	48.45	48.61	1962380
2021-06-01	49.06	49.09	48.77	48.82	1770134
2021-06-02	48.81	48.99	48.73	48.91	1120837
2021-06-03	48.51	48.61	48.38	48.55	1199600
2021-06-04	48.75	48.89	48.68	48.88	880169
2021-06-07	48.97	49.09	48.93	49.09	2403397
2021-06-08	49.11	49.12	48.89	49.03	1267256
2021-06-09	49.05	49.08	48.90	48.93	1216898
2021-06-10	48.87	49.05	48.80	48.96	1361219
2021-06-11	49.03	49.18	48.91	49.18	1260261
2021-06-14	49.13	49.30	49.06	49.30	968414
2021-06-15	49.31	49.35	49.22	49.35	876512
2021-06-16	49.33	49.38	48.70	48.86	1951579
2021-06-17	48.57	48.72	48.31	48.55	1451249
2021-06-18	47.64	47.76	47.36	46.95	3185877
2021-06-21	47.29	47.62	47.23	47.61	1968104
2021-06-22	47.43	47.77	47.33	47.63	1555084
2021-06-23	47.55	47.58	47.08	47.16	1589552
2021-06-24	47.64	47.78	47.62	47.73	2564651
2021-06-25	47.71	47.73	47.60	47.71	1201438
2021-06-28	47.57	47.59	47.25	47.36	1042943
2021-06-29	47.52	47.55	47.30	47.35	791036
2021-06-30	46.87	47.05	46.63	46.83	2122351
2021-07-01	46.90	47.00	46.74	46.95	1331374
2021-07-02	46.94	47.02	46.75	47.00	1613728
2021-07-06	46.82	46.83	46.22	46.40	1626685
2021-07-07	46.56	46.75	46.40	46.71	3744256
2021-07-08	45.80	45.95	45.55	45.88	2841290
2021-07-09	46.50	46.89	46.47	46.89	3137859
2021-07-12	46.88	47.15	46.86	47.14	1190401
2021-07-13	46.90	46.97	46.67	46.73	1237751
2021-07-14	46.99	47.05	46.88	46.99	1601399
2021-07-15	46.44	46.55	46.24	46.45	1665669
2021-07-16	46.39	46.41	45.93	46.05	1910417
2021-07-19	45.05	45.11	44.68	44.93	6668807
2021-07-20	44.79	45.40	44.70	45.33	2686279
2021-07-21	45.76	46.25	45.76	46.20	2875649
2021-07-22	46.51	46.59	46.19	46.33	1390829
2021-07-23	46.79	46.97	46.73	46.81	1684048
2021-07-26	46.87	46.97	46.87	46.91	1231337
2021-07-27	46.74	46.74	46.48	46.72	2893037
2021-07-28	46.74	47.10	46.68	47.00	1872995
2021-07-29	47.43	47.52	47.34	47.36	1984393
2021-07-30	47.18	47.34	46.96	47.03	2040094
2021-08-02	47.43	47.50	47.13	47.15	2053199
2021-08-03	47.42	47.48	47.16	47.45	1705875
2021-08-04	47.60	47.70	47.46	47.47	1914593
2021-08-05	47.71	47.78	47.63	47.69	806272
2021-08-06	47.68	47.73	47.53	47.61	1081952
2021-08-09	47.62	47.64	47.50	47.52	1177463
2021-08-10	47.57	47.62	47.51	47.59	1549823
2021-08-11	47.87	47.92	47.77	47.89	1386864
2021-08-12	48.05	48.10	47.94	48.03	830152
2021-08-13	48.18	48.35	48.14	48.32	678211
2021-08-16	47.95	48.07	47.77	48.04	1735145
2021-08-17	47.58	47.67	47.34	47.55	1643599
2021-08-18	47.39	47.64	47.27	47.28	1487856
2021-08-19	46.55	46.88	46.55	46.78	2096536
2021-08-20	46.73	47.07	46.70	47.04	1781654
2021-08-23	47.36	47.59	47.31	47.56	1773420
2021-08-24	47.39	47.59	47.34	47.54	1209140
2021-08-25	47.54	47.63	47.47	47.59	650747
2021-08-26	47.44	47.54	47.31	47.36	803119
2021-08-27	47.43	47.93	47.40	47.87	1043012
2021-08-30	47.95	47.99	47.86	47.95	1247733
2021-08-31	47.97	47.98	47.72	47.94	1496891
2021-09-01	48.30	48.59	48.26	48.40	1188101
2021-09-02	48.57	48.62	48.48	48.58	695376
2021-09-03	48.23	48.39	48.11	48.27	1480664
2021-09-07	48.46	48.51	48.30	48.33	1063744
2021-09-08	47.98	48.07	47.66	47.79	1543338
2021-09-09	47.73	47.95	47.63	47.67	1569112
2021-09-10	47.96	48.01	47.50	47.51	2161453
2021-09-13	47.99	48.02	47.75	47.95	2261526
2021-09-14	48.12	48.14	47.73	47.80	1188766
2021-09-15	47.64	47.72	47.39	47.72	1667073
2021-09-16	47.62	47.79	47.42	47.75	1348726
2021-09-17	47.52	47.58	46.72	46.88	4184754
2021-09-20	45.70	45.97	45.43	45.83	3878459
2021-09-21	46.48	46.70	46.33	46.43	5583980
2021-09-22	47.01	47.44	46.98	47.01	3480782
2021-09-23	47.46	47.79	47.46	47.68	2713483
2021-09-24	47.11	47.29	47.08	47.19	1242882
2021-09-27	47.17	47.30	47.07	47.21	1498855
2021-09-28	46.43	46.44	45.79	46.00	8727218
2021-09-29	46.11	46.11	45.71	45.75	2481862
2021-09-30	45.68	45.72	45.13	45.29	4720314
2021-10-01	45.50	45.67	45.11	45.53	3520025
2021-10-04	45.45	45.50	44.93	45.13	3456720
2021-10-05	45.28	45.76	45.21	45.56	1934381
2021-10-06	44.81	45.26	44.69	45.24	2980437
2021-10-07	45.59	45.94	45.59	45.75	1446416
2021-10-08	45.87	45.89	45.53	45.63	4186392
2021-10-11	45.51	45.73	45.32	45.34	1192114
2021-10-12	45.35	45.46	45.20	45.31	1434996
2021-10-13	45.72	46.03	45.61	45.99	1566953
2021-10-14	46.57	46.75	46.49	46.71	1139176
2021-10-15	46.93	47.07	46.84	47.07	982825
2021-10-18	46.59	46.79	46.48	46.77	1507867
2021-10-19	46.91	47.04	46.87	46.96	1055440
2021-10-20	47.04	47.19	46.96	47.14	1613222
2021-10-21	46.91	47.03	46.87	47.00	1843184
2021-10-22	47.27	47.46	47.16	47.36	1497565
2021-10-25	47.24	47.25	47.09	47.15	1162537
2021-10-26	47.59	47.60	47.32	47.44	1468966
2021-10-27	47.51	47.64	47.32	47.33	1021003
2021-10-28	47.62	47.99	47.62	47.91	2428780
2021-10-29	47.53	47.81	47.51	47.75	2266655
2021-11-01	47.93	48.26	47.82	48.22	1624575
2021-11-02	48.20	48.33	48.16	48.26	1857137
2021-11-03	48.30	48.81	48.23	48.74	1679648
2021-11-04	48.64	48.67	48.40	48.65	1306838
2021-11-05	48.92	49.00	48.74	49.00	1550529
2021-11-08	48.96	49.14	48.89	48.96	971466
2021-11-09	49.11	49.14	48.79	48.95	1637193
2021-11-10	48.71	48.84	48.20	48.25	1763356
2021-11-11	48.48	48.54	48.36	48.40	610443
2021-11-12	48.52	48.60	48.43	48.53	2755980
2021-11-15	48.58	48.58	48.23	48.28	1138725
2021-11-16	48.38	48.46	48.27	48.28	3254914
2021-11-17	48.29	48.39	48.22	48.29	1597770
2021-11-18	48.32	48.42	48.16	48.42	833515
2021-11-19	47.82	47.87	47.57	47.64	1709781
2021-11-22	47.45	47.61	47.11	47.11	2487725
2021-11-23	47.02	47.21	46.68	46.99	1936037
2021-11-24	46.11	46.62	46.06	46.58	1368081
2021-11-26	45.35	45.45	44.76	44.98	3085661
2021-11-29	45.34	45.39	44.79	45.13	2499278
2021-11-30	45.12	45.33	44.26	44.77	6380768
2021-12-01	45.69	46.05	44.80	44.80	5544969
2021-12-02	45.10	45.42	45.03	45.27	5090483
2021-12-03	45.26	45.29	44.45	44.81	4260353
2021-12-06	45.26	45.48	45.01	45.40	3794328
2021-12-07	46.24	46.76	46.20	46.72	3270226
2021-12-08	46.68	46.75	46.51	46.68	2003143
2021-12-09	46.23	46.25	45.94	45.99	2307561
2021-12-10	46.13	46.23	45.96	46.20	1216471
2021-12-13	46.06	46.13	45.71	45.75	3284807
2021-12-14	45.56	45.77	45.24	45.48	2388957
2021-12-15	45.54	46.18	45.33	46.15	4203099
2021-12-16	46.45	46.47	45.81	46.02	5559597
2021-12-17	45.54	45.62	45.17	44.63	3205366
2021-12-20	44.45	44.71	44.36	44.68	2886294
2021-12-21	45.00	45.38	44.93	45.34	1415320
2021-12-22	45.31	45.97	45.24	45.95	1270428
2021-12-23	46.00	46.43	45.92	46.30	1103704
2021-12-27	46.33	46.74	46.33	46.73	1511021
2021-12-28	46.67	46.82	46.60	46.68	1531498
2021-12-29	46.54	46.70	46.47	46.65	1587357
2021-12-30	46.69	46.76	46.54	46.57	1997665
2021-12-31	46.70	46.81	46.50	46.66	1927335
2022-01-03	47.05	47.13	46.82	47.07	2210081
2022-01-04	47.45	47.46	47.09	47.24	1675191
2022-01-05	47.64	47.77	47.01	47.01	2563467
2022-01-06	46.96	47.13	46.68	46.81	2521548
2022-01-07	46.80	47.02	46.54	46.92	1861760
2022-01-10	46.28	46.46	45.94	46.45	2762061
2022-01-11	46.41	46.95	46.27	46.89	4306207
2022-01-12	47.18	47.46	47.14	47.38	2540334
2022-01-13	47.58	47.62	46.89	46.99	1712905
2022-01-14	46.81	47.07	46.63	47.00	1925415
2022-01-18	46.51	46.62	46.14	46.28	5147679
2022-01-19	46.81	46.89	46.30	46.34	2106153
2022-01-20	46.56	46.84	46.11	46.13	2457540
2022-01-21	45.94	46.08	45.51	45.55	3460877
2022-01-24	44.42	44.97	43.49	44.96	5339046
2022-01-25	44.19	44.82	43.76	44.46	3280964
2022-01-26	45.29	45.54	44.34	44.66	3396529
2022-01-27	44.90	45.08	44.35	44.50	2247202
2022-01-28	44.16	44.69	43.83	44.69	2939741
2022-01-31	44.52	45.42	44.50	45.33	2345421
2022-02-01	45.80	45.89	45.43	45.86	1681771
2022-02-02	46.12	46.15	45.75	46.00	1229660
2022-02-03	45.52	45.67	45.18	45.26	3294395
2022-02-04	44.94	45.41	44.78	45.19	3951415
2022-02-07	45.13	45.46	45.08	45.22	1763895
2022-02-08	45.09	45.53	44.96	45.47	1964957
2022-02-09	46.18	46.33	46.09	46.25	3116323
2022-02-10	45.62	46.47	45.59	45.73	3782108
2022-02-11	45.58	45.76	44.29	44.49	6809947
2022-02-14	44.16	44.27	43.60	44.01	4103217
2022-02-15	44.92	45.29	44.88	45.23	2820536
2022-02-16	45.02	45.54	44.96	45.41	1555675
2022-02-17	44.96	44.99	44.52	44.54	2906705
2022-02-18	44.51	44.68	44.08	44.34	3623112
2022-02-22	43.39	43.78	42.81	43.27	5122339
2022-02-23	43.91	43.93	42.71	42.85	3293290
2022-02-24	40.62	42.21	40.54	42.06	11046109
2022-02-25	42.44	43.26	42.38	43.19	4087089
2022-02-28	41.56	42.48	41.38	41.74	5571910
2022-03-01	41.22	41.29	39.58	40.02	5316040
2022-03-02	40.50	41.05	40.33	40.83	5478197
2022-03-03	40.77	40.77	39.44	39.67	5799054
2022-03-04	37.96	38.04	37.05	37.60	7844419
2022-03-07	37.67	37.78	35.82	36.20	8916253
2022-03-08	37.12	38.36	36.40	37.26	13585509
2022-03-09	39.42	40.54	39.04	39.87	10214714
2022-03-10	38.61	39.19	38.47	38.68	6629643
2022-03-11	39.47	39.54	38.29	38.35	4602182
2022-03-14	39.39	39.73	39.03	39.17	5443940
2022-03-15	39.36	39.63	39.03	39.55	8718463
2022-03-16	40.62	41.63	40.34	41.44	9706232
2022-03-17	40.93	41.70	40.82	41.49	5884920
2022-03-18	40.71	41.70	40.59	41.53	3679175
2022-03-21	41.24	41.32	40.64	40.96	3855961
2022-03-22	41.38	41.62	41.29	41.56	4976152
2022-03-23	40.66	40.87	40.50	40.60	4214239
2022-03-24	40.62	41.00	40.46	40.96	2979064
2022-03-25	41.11	41.20	40.61	41.00	2446932
2022-03-28	41.10	41.39	40.81	41.32	2863770
2022-03-29	42.83	43.00	42.22	42.68	4157177
2022-03-30	42.39	42.46	42.08	42.24	2642415
2022-03-31	41.77	41.94	41.14	41.15	4173661
2022-04-01	41.60	41.66	41.26	41.63	2873066
2022-04-04	41.39	41.76	41.31	41.70	2129125
2022-04-05	41.16	41.31	40.67	40.82	3234611
2022-04-06	40.01	40.20	39.67	40.00	5917886
2022-04-07	40.16	40.28	39.61	40.03	5308153
2022-04-08	39.88	40.31	39.82	40.04	3311512
2022-04-11	40.14	40.33	39.74	39.77	6235977
2022-04-12	40.01	40.16	39.39	39.51	5651786
2022-04-13	39.37	40.00	39.37	39.97	2914042
2022-04-14	39.98	40.07	39.65	39.74	5442222
2022-04-18	39.62	40.00	39.59	39.69	3339453
2022-04-19	39.47	39.99	39.42	39.97	3118399
2022-04-20	40.52	40.68	40.35	40.55	3749090
2022-04-21	41.29	41.39	40.12	40.17	4091286
2022-04-22	40.17	40.18	39.46	39.54	5116238
2022-04-25	39.01	39.20	38.55	39.15	5567430
2022-04-26	38.84	38.86	37.75	37.80	8220637
2022-04-27	37.75	38.14	37.44	37.81	5324379
2022-04-28	38.14	38.64	37.69	38.54	5755504
2022-04-29	38.57	38.88	37.95	37.96	5522399
2022-05-02	37.88	38.25	37.48	37.95	6625661
2022-05-03	38.19	38.38	38.05	38.25	4793014
2022-05-04	38.36	39.18	37.93	39.08	8440716
2022-05-05	38.49	38.49	37.30	37.74	6648093
2022-05-06	37.37	37.54	36.96	37.19	7741322
2022-05-09	36.55	36.72	36.05	36.16	10125565
2022-05-10	37.03	37.10	36.25	36.55	7865716
2022-05-11	36.89	37.53	36.49	36.50	7170777
2022-05-12	36.16	36.89	36.01	36.43	7630152
2022-05-13	36.98	37.65	36.95	37.55	7188423
2022-05-16	37.29	37.75	37.05	37.51	7166222
2022-05-17	38.42	38.62	38.13	38.59	8323339
2022-05-18	38.01	38.09	37.24	37.26	6899458
2022-05-19	37.10	37.91	37.09	37.65	4979738
2022-05-20	38.10	38.12	37.19	37.71	9010017
2022-05-23	38.25	38.75	38.13	38.68	3910717
2022-05-24	38.51	38.64	38.18	38.48	1825423
2022-05-25	38.13	38.76	38.07	38.58	1385856
2022-05-26	38.74	39.36	38.72	39.31	1856314
2022-05-27	39.65	40.06	39.61	40.06	1643140
2022-05-31	39.79	40.04	39.55	39.85	1584838
2022-06-01	39.90	39.93	38.99	39.19	1044350
2022-06-02	39.65	40.26	39.51	40.26	1560572
2022-06-03	39.77	39.86	39.58	39.69	857292
2022-06-06	40.30	40.43	39.93	40.01	928986
2022-06-07	39.49	40.06	39.47	40.05	1147758
2022-06-08	39.69	39.82	39.39	39.47	808637
2022-06-09	38.99	39.14	38.31	38.31	1986194
2022-06-10	37.40	37.44	36.96	37.07	4206725
2022-06-13	35.91	36.19	35.62	35.71	4854591
2022-06-14	35.80	35.96	35.12	35.38	4062858
2022-06-15	36.04	36.51	35.51	36.25	4497411
2022-06-16	35.17	35.59	35.03	35.22	3236322
2022-06-17	35.39	35.59	35.03	34.65	5967434
2022-06-21	35.26	35.44	35.13	35.17	2103247
2022-06-22	34.75	35.33	34.67	34.97	1885580
2022-06-23	34.74	34.85	34.36	34.83	5356530
2022-06-24	35.25	36.06	35.25	36.00	2909814
2022-06-27	35.93	36.05	35.66	35.69	1859162
2022-06-28	35.97	36.12	35.35	35.36	2172779
2022-06-29	35.40	35.44	35.03	35.06	2639481
2022-06-30	34.25	34.90	34.04	34.79	2520706
2022-07-01	34.28	34.77	34.06	34.74	2233443
2022-07-05	33.09	33.54	32.92	33.53	3285800
2022-07-06	33.43	33.65	33.24	33.55	2146663
2022-07-07	33.86	34.11	33.86	34.06	1398420
2022-07-08	33.95	34.24	33.72	34.06	947079
2022-07-11	33.60	33.68	33.34	33.38	2150780
2022-07-12	33.26	33.72	33.22	33.30	4812885
2022-07-13	32.83	33.56	32.79	33.38	2689437
2022-07-14	32.53	32.86	32.19	32.85	4050462
2022-07-15	33.22	33.65	33.02	33.59	2986797
2022-07-18	34.14	34.28	33.72	33.79	2752200
2022-07-19	34.69	35.26	34.66	35.18	5731190
2022-07-20	34.92	35.14	34.55	34.77	5909310
2022-07-21	34.77	35.24	34.64	35.20	3125494
2022-07-22	35.30	35.52	34.83	34.99	2335739
2022-07-25	35.35	35.44	35.07	35.31	2026036
2022-07-26	34.76	34.81	34.46	34.48	2582202
2022-07-27	34.94	35.59	34.81	35.52	4489566
2022-07-28	35.35	35.87	35.10	35.84	3316487
2022-07-29	36.00	36.53	35.92	36.49	2699451
2022-08-01	36.40	36.65	36.22	36.44	1413520
2022-08-02	36.09	36.18	35.78	35.78	1909560
2022-08-03	36.17	36.49	35.98	36.43	2047694
2022-08-04	36.57	36.85	36.55	36.80	1138173
2022-08-05	36.26	36.54	36.17	36.48	1523789
2022-08-08	36.78	36.95	36.49	36.58	1294916
2022-08-09	36.58	36.63	36.24	36.29	999587
2022-08-10	37.07	37.28	36.91	37.10	1248392
2022-08-11	37.19	37.32	36.97	37.04	1606551
2022-08-12	37.09	37.42	37.01	37.41	1059602
2022-08-15	36.95	37.11	36.85	37.07	1406849
2022-08-16	37.00	37.38	36.97	37.28	1724026
2022-08-17	36.79	37.05	36.60	36.84	1358843
2022-08-18	36.68	36.78	36.53	36.65	1447430
2022-08-19	36.24	36.28	35.86	35.94	2494850
2022-08-22	35.17	35.18	34.76	34.84	2344186
2022-08-23	34.87	35.28	34.84	34.94	2600694
2022-08-24	34.85	35.22	34.78	35.03	1551998
2022-08-25	35.09	35.45	35.00	35.45	1156934
2022-08-26	35.52	35.53	34.17	34.18	3204942
2022-08-29	34.22	34.48	34.13	34.30	1675359
2022-08-30	34.68	34.70	34.00	34.13	2978808
2022-08-31	34.17	34.28	33.79	33.84	2613157
2022-09-01	33.23	33.36	32.84	33.33	5702443
2022-09-02	33.88	34.19	32.90	33.06	4765978
2022-09-06	33.30	33.48	32.91	33.06	3308522
2022-09-07	33.07	33.85	33.04	33.83	2304321
2022-09-08	33.12	33.70	33.02	33.63	3806137
2022-09-09	34.33	34.60	34.31	34.59	3118022
2022-09-12	35.34	35.59	35.26	35.42	2519063
2022-09-13	34.62	34.91	34.04	34.07	9346993
2022-09-14	34.16	34.43	33.99	34.31	1679327
2022-09-15	33.92	34.33	33.87	33.94	3192037
2022-09-16	33.51	33.88	33.45	33.62	3039617
2022-09-19	33.14	33.78	33.14	33.74	2803654
2022-09-20	33.10	33.27	32.74	33.04	3232597
2022-09-21	33.02	33.40	32.54	32.55	2517385
2022-09-22	32.69	32.77	32.24	32.43	2383712
2022-09-23	31.50	31.56	30.91	31.18	3473791
2022-09-26	31.02	31.30	30.62	30.76	2618569
2022-09-27	30.99	31.15	30.25	30.53	2095461
2022-09-28	30.45	31.42	30.34	31.31	2564078
2022-09-29	30.66	30.91	30.28	30.89	1936234
2022-09-30	30.72	31.27	30.66	30.76	2492214
2022-10-03	31.16	31.64	30.97	31.49	2153454
2022-10-04	32.72	33.36	32.72	33.32	2897323
2022-10-05	32.59	33.05	32.33	32.86	2219164
2022-10-06	32.38	32.58	32.10	32.12	3475045
2022-10-07	31.82	31.89	31.25	31.37	3115815
2022-10-10	31.44	31.54	30.98	31.23	4346233
2022-10-11	31.03	31.45	30.77	30.90	4351526
2022-10-12	30.93	31.11	30.81	30.89	1771921
2022-10-13	30.27	31.98	30.13	31.83	5921660
2022-10-14	32.14	32.30	31.29	31.30	1763470
2022-10-17	32.23	32.51	32.23	32.37	2873650
2022-10-18	33.18	33.23	32.53	32.82	2487948
2022-10-19	32.53	32.73	32.22	32.47	1879547
2022-10-20	32.55	32.98	32.39	32.51	1560622
2022-10-21	32.30	33.20	32.19	33.17	3392013
2022-10-24	33.31	33.63	33.11	33.43	2443487
2022-10-25	33.60	34.30	33.56	34.29	2563295
2022-10-26	34.25	34.87	34.21	34.62	2160521
2022-10-27	34.50	34.82	34.24	34.29	3843995
2022-10-28	34.32	34.80	34.19	34.80	4656792
2022-10-31	34.31	34.42	34.15	34.27	3086471
2022-11-01	34.99	35.02	34.39	34.57	3026970
2022-11-02	34.49	34.88	33.74	33.75	3314802
2022-11-03	33.31	33.70	33.28	33.45	3038960
2022-11-04	34.83	35.35	34.62	35.25	6203843
2022-11-07	35.50	35.71	35.34	35.59	2414615
2022-11-08	35.72	36.14	35.61	35.92	4040937
2022-11-09	35.71	36.05	35.49	35.50	4546096
2022-11-10	37.09	37.71	36.85	37.71	8397986
2022-11-11	38.16	38.72	37.97	38.64	4650274
2022-11-14	38.55	38.80	38.30	38.31	2924813
2022-11-15	39.00	39.16	37.99	38.56	3934792
2022-11-16	38.79	38.86	38.52	38.68	2492446
2022-11-17	38.09	38.75	38.08	38.73	1790354
2022-11-18	39.02	39.02	38.73	38.92	1945560
2022-11-21	38.48	38.63	38.37	38.56	2015389
2022-11-22	38.64	39.04	38.55	39.04	2201641
2022-11-23	38.97	39.43	38.97	39.41	1650286
2022-11-25	39.33	39.63	39.33	39.54	798801
2022-11-28	39.44	39.52	38.89	38.93	1979410
2022-11-29	39.03	39.31	38.95	39.15	2200176
2022-11-30	39.47	40.13	39.09	40.05	3514203
2022-12-01	40.26	40.40	39.94	40.25	1789029
2022-12-02	39.92	40.37	39.88	40.29	1765489
2022-12-05	40.14	40.23	39.67	39.75	1808971
2022-12-06	39.86	39.94	39.38	39.60	1551183
2022-12-07	39.63	39.85	39.42	39.69	1900310
2022-12-08	39.60	39.89	39.45	39.84	986527
2022-12-09	39.78	39.99	39.64	39.69	2677674
2022-12-12	39.77	39.87	39.58	39.87	2884249
2022-12-13	41.11	41.24	40.31	40.59	3606963
2022-12-14	40.57	40.81	40.17	40.49	2467845
2022-12-15	39.71	39.81	38.97	39.12	4064986
2022-12-16	38.74	38.94	38.54	38.59	3357918
2022-12-19	38.69	38.80	38.43	38.52	1722732
2022-12-20	38.53	38.79	38.48	38.62	1642894
2022-12-21	38.99	39.37	38.93	39.26	2662465
2022-12-22	39.03	39.03	38.41	38.82	1522633
2022-12-23	38.59	38.88	38.48	38.86	2814052
2022-12-27	38.98	39.11	38.89	38.95	1670883
2022-12-28	39.01	39.12	38.48	38.48	1122809
2022-12-29	39.02	39.35	38.99	39.26	1581427
2022-12-30	38.86	39.01	38.63	38.70	2164267
2023-01-03	39.43	39.65	39.06	39.27	1980295
2023-01-04	40.24	40.46	40.01	40.35	3411551
2023-01-05	39.97	40.12	39.84	39.90	2392546
2023-01-06	40.09	41.14	39.91	41.10	2483438
2023-01-09	41.63	41.98	41.55	41.55	3018798
2023-01-10	41.66	41.92	41.58	41.90	2509416
2023-01-11	42.26	42.39	42.12	42.38	1980108
2023-01-12	42.67	43.06	42.25	42.97	2151000
2023-01-13	42.72	43.25	42.72	43.25	3741083
2023-01-17	43.31	43.52	43.02	43.16	2305533
2023-01-18	43.66	43.70	42.87	42.89	4360064
2023-01-19	42.55	42.65	42.30	42.58	2347162
2023-01-20	42.55	43.03	42.44	43.00	1885155
2023-01-23	42.91	43.34	42.86	43.29	2293177
2023-01-24	43.03	43.34	42.89	43.31	1087615
2023-01-25	43.01	43.58	42.97	43.56	1669829
2023-01-26	43.56	43.69	43.29	43.69	1545538
2023-01-27	43.26	43.58	43.20	43.45	1228387
2023-01-30	43.23	43.45	43.04	43.04	1448406
2023-01-31	43.10	43.56	43.05	43.55	923759
2023-02-01	43.58	44.35	43.30	44.17	2098722
2023-02-02	44.44	44.50	43.96	44.37	1906449
2023-02-03	43.81	44.32	43.75	43.83	1852955
2023-02-06	43.35	43.43	43.04	43.29	1372829
2023-02-07	42.98	43.65	42.92	43.61	1835532
2023-02-08	43.38	43.52	43.17	43.29	1350923
2023-02-09	44.00	44.06	43.16	43.45	3712367
2023-02-10	43.08	43.11	42.81	43.06	3288855
2023-02-13	43.34	43.72	43.28	43.71	1803976
2023-02-14	43.55	44.11	43.46	43.89	3336995
2023-02-15	43.64	44.07	43.59	44.05	1356858
2023-02-16	43.67	44.14	43.62	43.82	2511554
2023-02-17	43.57	43.98	43.47	43.93	1240020
2023-02-21	43.41	43.65	43.21	43.24	1090735
2023-02-22	43.26	43.36	42.99	43.06	1363491
2023-02-23	43.48	43.56	43.05	43.51	1682814
2023-02-24	42.51	42.62	42.19	42.43	3972763
2023-02-27	43.23	43.31	43.02	43.16	1406160
2023-02-28	43.17	43.30	42.85	42.85	909027
2023-03-01	43.45	43.50	42.95	43.10	1335964
2023-03-02	42.82	43.30	42.75	43.29	983979
2023-03-03	43.53	44.00	43.40	43.98	1168901
2023-03-06	44.05	44.24	43.96	44.00	1164164
2023-03-07	43.84	43.90	43.08	43.14	1997524
2023-03-08	43.26	43.53	43.13	43.38	2185616
2023-03-09	43.35	43.54	42.89	42.89	1692678
2023-03-10	43.10	43.23	42.53	42.61	2893778
2023-03-13	41.83	42.45	41.71	42.08	5596582
2023-03-14	42.87	43.06	42.63	42.95	2912194
2023-03-15	40.70	41.50	40.64	41.39	6470477
2023-03-16	40.99	42.20	40.93	42.18	3998288
2023-03-17	41.52	41.69	41.16	41.43	3403897
2023-03-20	41.99	42.43	41.95	42.25	2078818
2023-03-21	43.23	43.31	42.93	43.13	1853978
2023-03-22	43.32	43.96	43.04	43.06	2262078
2023-03-23	43.62	43.91	42.89	43.17	2569406
2023-03-24	42.59	42.79	42.26	42.76	1900985
2023-03-27	43.06	43.21	42.89	43.11	2809774
2023-03-28	43.12	43.31	43.05	43.21	835367
2023-03-29	43.86	44.05	43.71	43.97	2052638
2023-03-30	44.67	44.80	44.59	44.74	2420806
2023-03-31	44.81	45.06	44.78	44.90	2496554
2023-04-03	44.96	45.18	44.85	45.14	1385236
2023-04-04	45.26	45.46	45.15	45.27	1944960
2023-04-05	45.08	45.16	44.79	44.96	2097369
2023-04-06	44.91	45.35	44.85	45.20	1944746
2023-04-10	44.82	45.22	44.73	45.21	2437257
2023-04-11	45.33	45.44	45.27	45.31	1628839
2023-04-12	45.71	45.95	45.46	45.71	3283175
2023-04-13	46.08	46.37	46.06	46.35	1762689
2023-04-14	46.40	46.50	46.05	46.27	1780365
2023-04-17	45.92	45.93	45.65	45.90	1367115
2023-04-18	46.21	46.28	46.10	46.28	1080259
2023-04-19	46.03	46.26	46.03	46.22	946432
2023-04-20	45.96	46.26	45.92	46.12	1004999
2023-04-21	46.15	46.53	46.04	46.51	1755242
2023-04-24	46.60	46.68	46.52	46.65	1094678
2023-04-25	46.34	46.39	45.81	45.82	1132699
2023-04-26	46.25	46.27	45.87	45.93	1082609
2023-04-27	46.21	46.54	46.09	46.50	1258086
2023-04-28	45.96	46.40	45.91	46.32	1371232
2023-05-01	46.45	46.52	46.23	46.23	1805946
2023-05-02	45.83	45.83	45.41	45.72	1800015
2023-05-03	45.88	46.24	45.81	45.83	853738
2023-05-04	45.58	45.84	45.43	45.66	1780118
2023-05-05	45.90	46.48	45.88	46.40	807912
2023-05-08	46.49	46.52	46.30	46.37	1402340
2023-05-09	45.74	46.02	45.72	45.93	756293
2023-05-10	46.01	46.05	45.52	45.87	996825
2023-05-11	45.48	45.72	45.29	45.67	676185
2023-05-12	45.65	45.69	45.35	45.52	692789
2023-05-15	45.54	45.73	45.45	45.73	946928
2023-05-16	45.59	45.67	45.42	45.44	555876
2023-05-17	45.59	45.81	45.37	45.78	1918881
2023-05-18	45.73	45.88	45.57	45.85	936441
2023-05-19	46.22	46.35	46.13	46.21	983015
2023-05-22	46.11	46.28	46.05	46.22	1739141
2023-05-23	45.74	45.77	45.31	45.32	1273025
2023-05-24	44.81	44.84	44.52	44.57	3599051
2023-05-25	44.64	44.80	44.48	44.68	2085671
2023-05-26	44.99	45.43	44.95	45.36	1047488
2023-05-30	45.28	45.28	44.70	44.82	1385689
2023-05-31	44.27	44.30	43.72	44.04	2285642
2023-06-01	44.20	44.74	44.15	44.67	3014899
2023-06-02	45.15	45.25	45.03	45.14	1782088
2023-06-05	44.92	44.95	44.64	45.14	1219890
2023-06-06	44.49	44.85	44.46	44.81	2149753
2023-06-07	44.84	44.99	44.58	44.65	849646
2023-06-08	44.97	45.23	44.92	45.22	953234
2023-06-09	45.01	45.08	44.84	44.88	1584687
2023-06-12	45.24	45.40	45.15	45.38	1580357
2023-06-13	45.65	45.81	45.53	45.75	2594783
2023-06-14	46.14	46.30	45.80	46.08	1849543
2023-06-15	46.09	46.68	46.04	46.64	1089116
2023-06-16	46.99	47.00	46.69	45.77	1047241
2023-06-20	45.39	45.46	45.15	45.28	968772
2023-06-21	45.15	45.43	45.07	45.26	1692718
2023-06-22	44.95	45.14	44.92	45.04	1070786
2023-06-23	44.27	44.54	44.21	44.37	1662486
2023-06-26	44.55	44.72	44.53	44.55	645671
2023-06-27	44.85	45.30	44.78	45.22	1900362
2023-06-28	45.27	45.35	45.19	45.26	953060
2023-06-29	45.19	45.30	45.15	45.28	1258681
2023-06-30	45.83	46.02	45.74	45.98	1852880
2023-07-03	45.93	45.99	45.81	45.98	711568
2023-07-05	45.32	45.34	45.05	45.08	1114253
2023-07-06	44.33	44.34	43.77	44.01	3218225
2023-07-07	44.19	44.68	44.12	44.44	2324014
2023-07-10	44.58	44.81	44.58	44.79	2174351
2023-07-11	45.10	45.28	44.94	45.24	1064813
2023-07-12	46.10	46.45	46.00	46.42	1313630
2023-07-13	47.04	47.26	46.99	47.23	1330755
2023-07-14	47.32	47.40	47.04	47.05	1294158
2023-07-17	46.67	47.01	46.60	46.92	926829
2023-07-18	46.74	47.07	46.69	47.05	1043137
2023-07-19	46.82	46.92	46.60	46.69	1480153
2023-07-20	46.67	46.81	46.31	46.42	1091725
2023-07-21	46.71	46.77	46.54	46.75	1205703
2023-07-24	46.33	46.52	46.29	46.41	851248
2023-07-25	46.19	46.46	46.19	46.24	1124689
2023-07-26	45.67	46.33	45.65	46.19	1013204
2023-07-27	46.72	46.89	46.25	46.25	2267332
2023-07-28	46.83	47.22	46.78	47.06	982426
2023-07-31	47.24	47.33	47.02	47.03	849415
2023-08-01	46.49	46.61	46.15	46.32	1188090
2023-08-02	45.77	45.77	45.20	45.29	2313986
2023-08-03	44.88	45.24	44.81	45.10	1496517
2023-08-04	45.39	45.84	45.22	45.27	1595859
2023-08-07	45.65	45.79	45.41	45.78	794881
2023-08-08	44.86	45.23	44.70	45.23	1439509
2023-08-09	45.40	45.57	45.27	45.39	1158689
2023-08-10	46.04	46.48	45.77	45.83	1527221
2023-08-11	45.34	45.49	45.21	45.33	1310293
2023-08-14	44.93	45.31	44.80	45.26	712611
2023-08-15	44.99	44.99	44.53	44.62	791373
2023-08-16	44.64	44.85	44.32	44.32	1038928
2023-08-17	44.37	44.41	43.74	43.82	2188643
2023-08-18	43.42	43.98	43.41	43.88	1148801
2023-08-21	44.13	44.28	43.91	44.21	1087739
2023-08-22	44.46	44.47	44.08	44.13	598156
2023-08-23	44.05	44.45	44.02	44.38	721497
2023-08-24	44.11	44.26	43.60	43.60	1323847
2023-08-25	43.98	44.20	43.55	43.98	1330474
2023-08-28	44.35	44.55	44.29	44.50	680446
2023-08-29	44.41	45.16	44.40	45.15	1234139
2023-08-30	45.17	45.36	45.04	45.14	1438051
2023-08-31	44.91	45.00	44.45	44.58	933893
2023-09-01	44.86	44.89	44.13	44.26	786183
2023-09-05	44.04	44.09	43.75	43.76	994621
2023-09-06	43.58	43.69	43.34	43.55	1119339
2023-09-07	43.31	43.41	43.10	43.23	1010119
2023-09-08	43.32	43.50	43.26	43.34	1534307
2023-09-11	43.78	43.87	43.61	43.84	800662
2023-09-12	43.42	43.72	43.39	43.53	711315
2023-09-13	43.41	43.52	43.17	43.27	741733
2023-09-14	43.45	43.77	43.42	43.74	1219188
2023-09-15	43.88	44.04	43.65	43.56	1135236
2023-09-18	43.25	43.39	43.13	43.28	1139062
2023-09-19	43.29	43.37	43.14	43.30	892887
2023-09-20	43.66	43.90	43.26	43.28	1760043
2023-09-21	42.91	43.03	42.58	42.60	2417643
2023-09-22	42.76	42.97	42.51	42.57	2081505
2023-09-25	42.04	42.20	41.86	42.17	2134426
2023-09-26	41.71	41.88	41.48	41.55	2834180
2023-09-27	41.68	41.72	41.10	41.45	1952419
2023-09-28	41.61	42.14	41.56	41.97	1633276
2023-09-29	42.58	42.61	41.92	42.01	1312404
2023-10-02	41.76	41.84	41.17	41.27	2361021
2023-10-03	41.08	41.18	40.81	40.94	1442658
2023-10-04	41.31	41.34	40.89	41.29	1200715
2023-10-05	41.30	41.46	41.13	41.42	1169822
2023-10-06	41.35	42.17	41.08	42.07	1552089
2023-10-09	41.41	41.74	41.29	41.71	1230192
2023-10-10	42.34	42.64	42.28	42.34	1428318
2023-10-11	42.65	42.78	42.36	42.63	926345
2023-10-12	42.44	42.47	41.91	42.06	1547981
2023-10-13	41.91	41.96	41.32	41.44	2828395
2023-10-16	41.70	41.95	41.65	41.90	974036
2023-10-17	41.42	42.14	41.40	41.96	1158446
2023-10-18	41.45	41.53	41.11	41.16	1765977
2023-10-19	41.30	41.57	40.98	41.08	2307293
2023-10-20	40.94	41.02	40.66	40.68	1720323
2023-10-23	40.65	41.24	40.52	40.96	1323127
2023-10-24	41.06	41.24	40.97	41.17	2170721
2023-10-25	41.00	41.28	40.81	40.87	1581142
2023-10-26	40.87	40.97	40.51	40.69	1850677
2023-10-27	40.90	40.90	40.23	40.34	1973391
2023-10-30	40.87	41.02	40.72	40.98	1047412
2023-10-31	41.11	41.27	40.90	41.15	1069772
2023-11-01	41.17	41.51	41.03	41.50	1409529
2023-11-02	42.46	42.59	42.26	42.50	2146274
2023-11-03	42.87	43.07	42.71	42.81	1191372
2023-11-06	42.75	42.79	42.48	42.57	1189204
2023-11-07	42.30	42.54	42.22	42.40	1346280
2023-11-08	42.68	42.88	42.57	42.80	1494932
2023-11-09	43.16	43.34	42.81	42.84	1234934
2023-11-10	42.89	43.21	42.57	43.18	805453
2023-11-13	42.97	43.38	42.91	43.32	1749426
2023-11-14	44.27	44.72	44.27	44.65	1659303
2023-11-15	44.71	44.87	44.63	44.74	2597757
2023-11-16	44.74	44.97	44.63	44.76	1158194
2023-11-17	45.13	45.39	45.04	45.34	1807361
2023-11-20	45.36	45.65	45.32	45.58	1044906
2023-11-21	45.50	45.51	45.21	45.28	1433390
2023-11-22	45.34	45.40	45.16	45.33	1794924
2023-11-24	45.62	45.81	45.56	45.81	2057202
2023-11-27	45.71	45.73	45.51	45.63	1440448
2023-11-28	45.51	45.80	45.47	45.64	745253
2023-11-29	45.90	46.07	45.77	45.90	1174926
2023-11-30	45.80	45.81	45.61	45.73	1451510
2023-12-01	45.70	46.11	45.64	46.05	1072295
2023-12-04	45.71	45.95	45.65	45.94	2342140
2023-12-05	45.99	46.18	45.90	46.07	1825929
2023-12-06	46.37	46.52	46.09	46.09	1035720
2023-12-07	46.18	46.40	46.07	46.35	588702
2023-12-08	46.37	46.76	46.35	46.72	1145951
2023-12-11	46.66	46.91	46.66	46.88	542883
2023-12-12	46.88	47.04	46.79	47.03	831247
2023-12-13	47.04	47.69	46.74	47.65	1481805
2023-12-14	47.70	48.00	47.54	47.84	3198100
2023-12-15	47.55	47.71	47.34	47.24	2202146
2023-12-18	47.30	47.31	47.09	47.27	772799
2023-12-19	47.47	47.70	47.46	47.70	2073025
2023-12-20	47.45	47.59	46.96	46.97	1756664
2023-12-21	47.47	47.74	47.33	47.73	784226
2023-12-22	47.71	47.77	47.45	47.61	2106603
2023-12-26	47.73	48.02	47.57	47.96	1044914
2023-12-27	47.96	48.19	47.92	48.16	829794
2023-12-28	47.88	47.98	47.74	47.76	971382
2023-12-29	47.87	48.03	47.68	47.81	765875
2024-01-02	47.21	47.33	47.06	47.12	1443917
2024-01-03	46.39	46.60	46.24	46.47	1671093
2024-01-04	46.58	46.94	46.55	46.68	1280323
2024-01-05	46.54	47.05	46.50	46.61	3871122
2024-01-08	46.88	47.21	46.83	47.21	757566
2024-01-09	46.61	46.80	46.52	46.69	2221795
2024-01-10	46.75	47.03	46.65	46.95	1181751
2024-01-11	47.02	47.08	46.42	46.89	1447119
2024-01-12	47.02	47.16	46.84	46.95	938599
2024-01-16	46.16	46.32	45.98	46.09	1051119
2024-01-17	45.63	45.82	45.44	45.80	1462995
2024-01-18	46.11	46.46	46.03	46.45	1179681
2024-01-19	46.26	46.62	46.15	46.61	2140731
2024-01-22	46.62	46.75	46.56	46.58	939311
2024-01-23	46.33	46.49	46.23	46.49	610812
2024-01-24	47.59	47.75	47.40	47.42	1270208
2024-01-25	47.57	47.67	47.36	47.67	926301
2024-01-26	48.09	48.20	48.03	48.10	1116484
2024-01-29	47.87	48.28	47.79	48.26	1412723
2024-01-30	48.37	48.42	48.22	48.36	693177
2024-01-31	48.46	48.53	47.79	47.85	1963164
2024-02-01	48.06	48.45	47.92	48.43	850820
2024-02-02	48.12	48.17	47.92	48.12	802179
2024-02-05	47.77	48.02	47.55	47.94	812078
2024-02-06	47.99	48.33	47.97	48.33	654228
2024-02-07	48.25	48.37	48.10	48.34	1366155
2024-02-08	48.54	48.63	48.45	48.51	570195
2024-02-09	48.61	48.89	48.48	48.86	398370
2024-02-12	48.80	49.03	48.78	48.85	516805
2024-02-13	48.03	48.18	47.71	47.89	787208
2024-02-14	48.24	48.55	48.22	48.54	549786
2024-02-15	48.79	49.13	48.78	49.12	811746
2024-02-16	49.04	49.26	48.91	49.01	2461270
2024-02-20	49.32	49.40	49.16	49.33	742657
2024-02-21	49.35	49.68	49.34	49.65	1202288
2024-02-22	50.25	50.49	50.17	50.44	1702301
2024-02-23	50.60	50.62	50.41	50.47	1235764
2024-02-26	50.57	50.62	50.43	50.53	1122452
2024-02-27	50.66	50.83	50.55	50.77	1148366
2024-02-28	50.62	50.78	50.56	50.66	766691
2024-02-29	50.74	50.85	50.38	50.71	940575
2024-03-01	50.66	50.93	50.41	50.91	3173991
2024-03-04	50.98	51.18	50.95	51.07	1466978
2024-03-05	50.95	51.14	50.55	50.73	599371
2024-03-06	51.24	51.48	51.18	51.35	575544
2024-03-07	51.76	52.29	51.70	52.23	675185
2024-03-08	52.25	52.30	51.72	51.75	3917157
2024-03-11	51.64	51.68	51.37	51.64	937282
2024-03-12	51.72	52.24	51.47	52.24	960612
2024-03-13	52.47	52.59	52.38	52.45	745700
2024-03-14	52.41	52.43	51.79	52.04	1065875
2024-03-15	52.19	52.29	51.95	52.02	601386
2024-03-18	52.04	52.04	51.71	51.75	519746
2024-03-19	51.84	52.06	51.74	51.88	652570
2024-03-20	51.82	52.63	51.81	52.60	992815
2024-03-21	52.43	52.53	52.34	52.36	992480
2024-03-22	51.90	52.16	51.90	52.09	516377
2024-03-25	52.08	52.40	52.07	52.25	330150
2024-03-26	52.59	52.68	52.34	52.36	963932
2024-03-27	52.69	52.81	52.57	52.79	1146614
2024-03-28	52.62	52.68	52.49	52.55	1941837
2024-04-01	52.63	53.02	52.60	52.67	2403121
2024-04-02	52.04	52.08	51.88	52.07	2066241
2024-04-03	52.16	52.60	52.15	52.51	1032176
2024-04-04	52.84	52.87	51.83	51.90	1755987
2024-04-05	51.76	52.11	51.62	51.98	1485019
2024-04-08	52.39	52.46	52.27	52.32	613080
2024-04-09	52.32	52.43	51.76	52.01	1409578
2024-04-10	51.17	51.63	51.09	51.37	1897928
2024-04-11	51.43	51.43	50.61	51.35	1977428
2024-04-12	50.53	50.77	50.19	50.26	2262429
2024-04-15	51.20	51.27	50.24	50.29	1092965
2024-04-16	50.11	50.38	49.89	50.14	2746477
2024-04-17	50.68	50.68	49.96	50.21	1436762
2024-04-18	50.26	50.54	50.07	50.18	1323045
2024-04-19	50.31	50.42	49.92	50.12	1593911
2024-04-22	50.39	50.87	50.32	50.67	1140205
2024-04-23	51.10	51.67	51.00	51.59	1115840
2024-04-24	51.61	51.61	51.14	51.37	3256944
2024-04-25	50.51	51.20	50.38	51.12	1958982
2024-04-26	51.41	51.76	51.36	51.67	1087399
2024-04-29	51.48	51.56	51.34	51.51	924250
2024-04-30	51.07	51.25	50.46	50.50	993444
2024-05-01	50.42	50.95	50.11	50.34	2113637
2024-05-02	50.73	50.85	50.35	50.74	1860573
2024-05-03	51.39	51.48	51.00	51.22	978165
2024-05-06	51.59	51.78	51.51	51.72	812925
2024-05-07	52.17	52.26	52.04	52.10	841733
2024-05-08	52.24	52.45	52.21	52.36	1093130
2024-05-09	52.52	52.88	52.43	52.87	895832
2024-05-10	53.10	53.18	52.96	53.06	773515
2024-05-13	53.13	53.27	53.04	53.11	769168
2024-05-14	53.25	53.47	53.19	53.45	1239500
2024-05-15	53.61	53.93	53.48	53.92	1787058
2024-05-16	53.63	53.64	53.33	53.37	649989
2024-05-17	53.31	53.55	53.25	53.52	677485
2024-05-20	53.55	53.62	53.43	53.45	597442
2024-05-21	53.21	53.40	53.13	53.39	397194
2024-05-22	53.08	53.13	52.70	52.90	719826
2024-05-23	53.42	53.42	52.54	52.70	900819
2024-05-24	52.95	53.25	52.90	53.20	520511
2024-05-28	53.37	53.38	53.04	53.24	871174
2024-05-29	52.34	52.56	52.24	52.28	566349
2024-05-30	52.44	52.78	52.44	52.66	930263
2024-05-31	52.86	52.99	52.54	52.93	493416
2024-06-03	53.19	53.27	52.74	53.09	1183397
2024-06-04	52.79	52.90	52.46	52.70	1119687
2024-06-05	53.48	53.58	53.15	53.57	689989
2024-06-06	53.74	53.84	53.66	53.82	4742062
2024-06-07	53.24	53.42	53.04	53.06	1403150
2024-06-10	52.24	52.76	52.16	52.72	1180483
2024-06-11	51.96	52.17	51.65	52.06	797219
2024-06-12	53.03	53.30	52.87	53.01	1461186
2024-06-13	52.44	52.44	51.57	51.82	923690
2024-06-14	50.40	50.58	50.09	50.46	2826841
2024-06-17	50.91	51.27	50.65	51.23	2213106
2024-06-18	51.20	51.50	51.20	51.39	1626017
2024-06-20	51.38	51.63	51.29	51.51	3438919
2024-06-21	51.03	51.21	50.80	50.00	1806844
2024-06-24	50.57	50.83	50.40	50.46	1275501
2024-06-25	50.14	50.55	50.03	50.50	899729
2024-06-26	49.85	50.18	49.77	50.09	1486240
2024-06-27	50.19	50.32	49.94	50.10	3850243
2024-06-28	49.83	50.12	49.78	50.03	1923759
2024-07-01	50.77	50.86	50.36	50.59	1719165
2024-07-02	50.06	50.38	50.02	50.36	1111235
2024-07-03	50.99	51.22	50.89	51.22	1200369
2024-07-05	51.68	51.68	51.14	51.57	1468429
2024-07-08	51.68	51.76	51.20	51.27	1528599
2024-07-09	50.88	50.89	50.46	50.62	1046275
2024-07-10	50.97	51.39	50.96	51.35	1410146
2024-07-11	51.78	51.84	51.44	51.48	1338255
2024-07-12	52.00	52.54	52.00	52.32	1402824
2024-07-15	52.08	52.10	51.58	51.65	1104406
2024-07-16	51.39	51.62	51.24	51.62	2271324
2024-07-17	51.04	51.24	50.87	50.93	1908667
2024-07-18	51.22	51.25	50.43	50.54	1508888
2024-07-19	50.24	50.28	50.01	50.06	3087179
2024-07-22	50.90	51.09	50.75	51.05	1646204
2024-07-23	50.84	50.90	50.67	50.71	1127120
2024-07-24	50.45	50.51	49.90	49.94	1046868
2024-07-25	49.61	50.16	49.34	49.73	1164397
2024-07-26	50.21	50.54	50.13	50.45	917589
2024-07-29	49.89	49.99	49.57	49.79	541155
2024-07-30	50.07	50.14	49.73	49.93	648194
2024-07-31	50.41	50.57	50.17	50.31	941178
2024-08-01	49.68	49.80	48.68	48.93	701283
2024-08-02	48.58	48.67	48.17	48.45	969128
2024-08-05	47.24	48.12	47.11	47.72	4797661
2024-08-06	47.40	48.07	47.36	47.74	1152544
2024-08-07	48.60	48.87	47.96	47.98	1797343
2024-08-08	48.45	48.83	48.25	48.76	2073723
2024-08-09	48.57	48.93	48.47	48.85	1381960
2024-08-12	48.83	48.92	48.59	48.67	1269398
2024-08-13	48.90	49.46	48.85	49.46	648500
2024-08-14	49.74	49.82	49.62	49.81	1603425
2024-08-15	50.30	50.67	50.28	50.60	1426054
2024-08-16	50.72	51.05	50.72	51.00	411802
2024-08-19	51.34	51.72	51.27	51.67	1440166
2024-08-20	51.64	51.78	51.49	51.66	754649
2024-08-21	51.95	52.25	51.82	52.17	486145
2024-08-22	52.20	52.23	51.66	51.69	466513
2024-08-23	52.02	52.56	51.98	52.54	561684
2024-08-26	52.33	52.43	52.22	52.29	269376
2024-08-27	52.34	52.53	52.25	52.44	545119
2024-08-28	52.36	52.45	52.01	52.25	340007
2024-08-29	52.61	52.78	52.30	52.39	622639
2024-08-30	52.60	52.68	52.22	52.53	596615
2024-09-03	52.35	52.36	51.48	51.59	1579214
2024-09-04	51.21	51.60	51.19	51.36	557748
2024-09-05	51.23	51.38	51.03	51.11	1832114
2024-09-06	51.16	51.24	50.10	50.16	2840943
2024-09-09	50.43	50.67	50.37	50.57	2554546
2024-09-10	50.33	50.34	49.83	50.22	922244
2024-09-11	50.45	50.79	49.86	50.76	789000
2024-09-12	50.64	51.15	50.47	51.12	611297
2024-09-13	51.20	51.52	51.20	51.36	1146298
2024-09-16	51.42	51.66	51.31	51.65	433262
2024-09-17	51.81	51.84	51.42	51.62	373737
2024-09-18	51.64	52.16	51.35	51.49	799027
2024-09-19	52.54	52.90	52.26	52.72	1414167
2024-09-20	52.31	52.32	51.87	51.96	777564
2024-09-23	51.94	52.00	51.81	51.94	508976
2024-09-24	52.43	52.72	52.32	52.71	562959
2024-09-25	52.65	52.67	52.20	52.22	384328
2024-09-26	53.57	53.91	53.41	53.81	757231
2024-09-27	54.03	54.16	53.74	53.81	717989
2024-09-30	53.53	53.56	52.99	53.24	588612
2024-10-01	52.99	53.06	52.10	52.41	707384
2024-10-02	52.22	52.40	52.01	52.29	407913
2024-10-03	51.85	51.99	51.58	51.74	513892
2024-10-04	51.87	52.16	51.77	52.12	766244
2024-10-07	52.05	52.12	51.72	51.90	435621
2024-10-08	51.91	52.07	51.76	51.91	611172
2024-10-09	51.75	52.16	51.75	52.12	306926
2024-10-10	52.00	52.00	51.69	51.99	440255
2024-10-11	51.95	52.32	51.95	52.32	332440
2024-10-14	52.28	52.64	52.26	52.63	248141
2024-10-15	52.36	52.39	51.10	51.26	1096381
2024-10-16	51.13	51.16	50.88	50.99	511622
2024-10-17	51.29	51.32	51.05	51.06	789312
2024-10-18	51.63	51.75	51.51	51.75	277791
2024-10-21	51.45	51.50	51.04	51.09	262077
2024-10-22	50.95	51.02	50.83	50.90	375364
2024-10-23	50.66	50.82	50.36	50.58	358711
2024-10-24	51.20	51.21	50.77	50.98	573980
2024-10-25	51.19	51.22	50.70	50.78	473693
2024-10-28	51.02	51.39	50.99	51.30	895766
2024-10-29	51.13	51.25	50.96	51.10	899460
2024-10-30	50.40	50.82	50.35	50.61	1266490
2024-10-31	50.38	50.38	49.81	50.25	1597901
2024-11-01	50.56	50.67	50.33	50.43	555750
2024-11-04	50.65	50.75	50.30	50.34	266325
2024-11-05	50.51	50.99	50.48	50.80	402278
2024-11-06	49.44	49.51	49.04	49.38	3576215
2024-11-07	50.03	50.34	49.89	50.28	1853078
2024-11-08	49.50	49.51	49.07	49.36	1539762
2024-11-11	49.51	49.58	49.18	49.18	1146255
2024-11-12	48.73	48.75	47.94	48.16	1860208
2024-11-13	47.87	47.93	47.37	47.91	4212216
2024-11-14	48.64	48.78	48.27	48.32	2314110
2024-11-15	48.37	48.38	48.06	48.18	1503247
2024-11-18	47.99	48.47	47.99	48.34	681905
2024-11-19	47.62	48.18	47.58	48.05	2053117
2024-11-20	47.83	47.89	47.45	47.82	1132770
2024-11-21	47.59	47.78	47.41	47.72	2102775
2024-11-22	47.45	47.83	47.44	47.70	2371894
2024-11-25	48.30	48.33	47.86	47.95	1556610
2024-11-26	48.03	48.07	47.51	47.63	1444003
2024-11-27	47.72	47.91	47.63	47.85	3293719
2024-11-29	47.96	48.58	47.93	48.57	1304662
2024-12-02	48.49	48.80	48.11	48.71	1656101
2024-12-03	48.89	49.16	48.76	49.04	1395960
2024-12-04	49.41	49.59	49.28	49.39	1064362
2024-12-05	49.89	50.07	49.84	50.02	2272026
2024-12-06	50.34	50.41	50.07	50.19	1576951
2024-12-09	50.52	50.59	50.14	50.17	889208
2024-12-10	50.07	50.07	49.70	49.73	788631
2024-12-11	49.83	49.90	49.61	49.89	2339692
2024-12-12	49.71	50.00	49.58	49.58	1195058
2024-12-13	50.00	50.00	49.68	49.89	4040006
2024-12-16	49.70	49.85	49.59	49.63	1231487
2024-12-17	49.67	49.77	49.58	49.64	1448177
2024-12-18	49.70	49.92	48.35	48.38	1842217
2024-12-19	48.61	48.63	48.21	48.26	1836291
2024-12-20	47.89	48.68	47.84	48.12	3456151
2024-12-23	48.08	48.40	47.90	48.40	1118834
2024-12-24	48.28	48.62	48.20	48.57	935457
2024-12-26	48.64	48.81	48.53	48.78	1129769
2024-12-27	48.51	48.69	48.36	48.58	1132961
2024-12-30	48.26	48.34	47.95	48.18	1255920
2024-12-31	48.33	48.60	48.01	48.15	2805402
2025-01-02	48.08	48.21	47.66	47.66	1906315
2025-01-03	47.93	47.98	47.65	47.94	1665609
2025-01-06	48.87	49.53	48.82	49.17	2943845
2025-01-07	49.88	49.88	49.26	49.32	1706229
2025-01-08	49.00	49.21	48.76	49.10	1025791
2025-01-10	49.12	49.12	48.50	48.69	1339303
2025-01-13	48.08	48.50	48.03	48.50	1077363
2025-01-14	48.92	49.05	48.74	48.96	825412
2025-01-15	49.69	49.72	49.31	49.46	1259374
2025-01-16	49.98	50.40	49.90	50.22	2018254
2025-01-17	50.62	50.85	50.43	50.43	2239126
2025-01-21	51.27	51.58	51.17	51.56	2486204
2025-01-22	51.87	51.92	51.65	51.67	1061740
2025-01-23	51.78	52.18	51.64	52.07	1345437
2025-01-24	52.34	52.47	52.16	52.16	1711319
2025-01-27	51.89	52.24	51.84	52.24	874261
2025-01-28	51.99	51.99	51.52	51.92	982479
2025-01-29	52.02	52.19	51.85	52.04	748917
2025-01-30	52.55	52.89	52.36	52.59	965231
2025-01-31	52.50	52.79	52.01	52.12	3558557
2025-02-03	50.93	51.60	50.71	51.16	2973632
2025-02-04	51.90	52.26	51.86	52.26	1543057
2025-02-05	52.40	52.61	52.27	52.57	1760535
2025-02-06	52.84	53.19	52.80	53.01	2262378
2025-02-07	53.07	53.10	52.37	52.45	5564296
2025-02-10	52.66	52.91	52.62	52.91	1754339
2025-02-11	52.88	53.58	52.88	53.46	1989527
2025-02-12	53.28	54.25	53.21	54.14	5403201
2025-02-13	54.43	54.92	54.16	54.66	2671954
2025-02-14	55.35	55.44	54.99	55.03	1824593
2025-02-18	55.36	55.50	55.22	55.33	3085203
2025-02-19	54.60	54.66	54.25	54.43	2444954
2025-02-20	54.82	54.93	54.57	54.80	2083511
2025-02-21	54.85	54.86	54.33	54.45	1351274
2025-02-24	54.68	54.69	54.26	54.31	1646442
2025-02-25	54.94	55.15	54.60	54.87	2671553
2025-02-26	55.22	55.67	54.89	55.03	1621058
2025-02-27	54.61	54.61	53.85	53.85	3195847
2025-02-28	54.12	54.37	53.51	54.06	2791685
2025-03-03	55.67	55.84	54.71	55.12	2981519
2025-03-04	54.40	55.87	53.91	55.28	3617496
2025-03-05	56.45	57.21	56.44	57.05	6756209
2025-03-06	56.66	57.42	56.43	56.55	4721887
2025-03-07	56.53	57.35	56.48	57.25	3236440
2025-03-10	56.15	56.37	55.25	55.70	2763030
2025-03-11	56.09	56.14	55.22	55.79	2487649
2025-03-12	56.05	56.05	55.51	55.80	2559928
2025-03-13	55.34	55.63	55.06	55.16	2602735

Explore More About FEZ

Coins representing dividend payouts and trends

FEZ Dividend History

Discover SPDR DJ Euro'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

FEZ Stock Split History

Discover SPDR DJ Euro'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

FEZ Historical Prices

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

Web Analytics